{"ticker": "PNI", "overview": {"name": "Pinnacle Investment Management Group Limited", "country": "Australia", "industry": "Financial Services"}, "description": "Pinnacle Investment Management Group Limited trades as PNI on the ASX and is registered in Australia, classified under Financial Services. Funds Management. Privy Trades holds 28 insider filings for the company, from March 2008 to October 2026. Across those, 4 insiders disclosed 6 open-market purchases totalling $168.90K against 1 sale totalling $176.00K. We also hold 310 ASX director and substantial-holder notices naming 5 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": "PNI", "has_prices": true, "as_of": "2026-09-18", "last": 13.86, "prev_close": 13.7, "change": 0.16000000000000014, "change_pct": 0.011678832116788333, "session_volume": 1946393.0, "vwap_5": 13.794510355173708, "vwap_20": 14.768261782308105, "vwap_60": 16.33875039057333, "vwap_250": 16.445252870246048, "high_52w": 19.25, "low_52w": 12.72, "avg_volume_20": 1338250.1, "sessions": 400, "market_cap": {"value": 3301152123.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154251", "src": "ASX", "ticker": "PNI", "cik": "", "company": "Pinnacle Investment Management Group Limited", "company_raw": "Pinnacle Investment Management Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PNI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154251", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21109}, {"id": "ASX-03146184", "src": "ASX", "ticker": "PNI", "cik": "", "company": "Pinnacle Investment Management Group Limited", "company_raw": "Pinnacle Investment Management Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on PNI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146184", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48469}, {"id": "ASX-03144768", "src": "ASX", "ticker": "PNI", "cik": "", "company": "Pinnacle Investment Management Group Limited", "company_raw": "Pinnacle Investment Management Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on PNI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144768", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51349}, {"id": "ASX-03144022", "src": "ASX", "ticker": "PNI", "cik": "", "company": "Pinnacle Investment Management Group Limited", "company_raw": "Pinnacle Investment Management Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on PNI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144022", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55669}, {"id": "ASX-03144020", "src": "ASX", "ticker": "PNI", "cik": "", "company": "Pinnacle Investment Management Group Limited", "company_raw": "Pinnacle Investment Management Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on PNI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144020", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55669}, {"id": "ASX-03144018", "src": "ASX", "ticker": "PNI", "cik": "", "company": "Pinnacle Investment Management Group Limited", "company_raw": "Pinnacle Investment Management Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on PNI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144018", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55669}, {"id": "ASX-03142905", "src": "ASX", "ticker": "PNI", "cik": "", "company": "Pinnacle Investment Management Group Limited", "company_raw": "Pinnacle Investment Management Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PNI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142905", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58549}, {"id": "ASX-03136730", "src": "ASX", "ticker": "PNI", "cik": "", "company": "Pinnacle Investment Management Group Limited", "company_raw": "Pinnacle Investment Management Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PNI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136730", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81589}, {"id": "ASX-03121899", "src": "ASX", "ticker": "PNI", "cik": "", "company": "Pinnacle Investment Management Group Limited", "company_raw": "Pinnacle Investment Management Group Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on PNI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121899", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130549}, {"id": "ASXSH-03110965", "src": "ASX", "ticker": "PNI", "cik": "", "company": "Pinnacle Investment Management Group Limited", "company_raw": "Pinnacle Investment Management Group Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 7 to this form crosses the line: 5.04% of PNI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110965", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166549}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Citibank NA", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.07, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150192-2A1704928", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Deborah Beale", "notice_type": "3Y", "direct_shares": 113925.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143229-2A1701110", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lorraine Berends", "notice_type": "3Y", "direct_shares": 28993.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142125-2A1700636", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christa Lenard", "notice_type": "3Y", "direct_shares": 8964.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140709-2A1699825", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amendment", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-05-13", "source_url": "https://www.marketindex.com.au/asx/pni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117858-2A1687515", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/pni", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 603.0, "indirect_shares": null, "indirect_account": null, "pct": 5.04, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110965-2A1684417", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/pni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/pni", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/pni", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/pni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/pni", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/pni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/pni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/pni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/pni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/pni", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/pni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/pni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/pni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/pni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/pni", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/pni", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/pni", "needs_ocr": 0}], "directors": [{"name": "Christa Lenard", "first_seen": "2026-09-28", "last_seen": "2026-09-28", "status": "current", "notices": 1}, {"name": "Lorraine Berends", "first_seen": "2026-09-30", "last_seen": "2026-09-30", "status": "current", "notices": 1}, {"name": "Deborah Beale", "first_seen": "2026-10-01", "last_seen": "2026-10-01", "status": "current", "notices": 1}, {"name": "Amendment", "first_seen": "2009-05-13", "last_seen": "2009-05-13", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Notice Of Meeting", "title": "2026 AGM - Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156183-2A1707348"}, {"date": "2026-10-29", "form": "Chairman'S Address", "title": "Managing Director's Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155682-2A1707143"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Annual General Meeting Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155477-2A1707094"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150192-2A1704928"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "Application for quotation of securities - PNI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143777-2A1701475"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143229-2A1701110"}, {"date": "2026-09-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142125-2A1700636"}, {"date": "2026-09-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140709-2A1699825"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Update - Proposed issue of securities - PNI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139185-2A1698918"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138846-2A1698709"}, {"date": "2026-09-21", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - PNI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137773-2A1698235"}, {"date": "2026-09-07", "form": "Security Holder Details", "title": "Notice of initial substantial holder from MFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132671-2A1695878"}, {"date": "2026-09-01", "form": "Security Holder Details", "title": "Change in substantial holding from PNI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130222-3A700729"}], "performance": {"ticker": "PNI", "has_prices": true, "summary": {"n": 6, "avg": 0.2470521472623637, "win_rate": 0.6666666666666666, "best": 1.7148936170212763, "worst": -0.7264150943396227, "as_of": "2026-10-22"}, "buys": [{"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 77084.78, "date": "2026-10-21", "score": 35.2, "ref_price": 6.29, "return": 0.014308426073131934}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 684.159, "date": "2025-08-11", "score": 15.2, "ref_price": 23.32, "return": -0.7264150943396227}, {"who": "Cogan Sarah E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10301.48, "date": "2024-01-24", "score": 42.6, "ref_price": 10.33, "return": -0.3823814133591481}, {"who": "Cogan Sarah E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10290.0, "date": "2020-06-11", "score": 27.6, "ref_price": 4.38, "return": 0.4566210045662101}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 63540.79, "date": "2019-08-26", "score": 34.2, "ref_price": 4.54, "return": 0.4052863436123348}, {"who": "SULLIVAN R PETER III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6995.0, "date": "2008-03-06", "score": 40.8, "ref_price": 2.35, "return": 1.7148936170212763}]}, "price_series": [{"date": "2007-06-19", "close": 3.41, "volume": 1379881.0}, {"date": "2007-06-20", "close": 3.5, "volume": 254234.0}, {"date": "2007-06-21", "close": 3.5, "volume": 51799.0}, {"date": "2007-06-22", "close": 3.48, "volume": 56800.0}, {"date": "2007-06-25", "close": 3.36, "volume": 95667.0}, {"date": "2007-06-26", "close": 3.32, "volume": 63919.0}, {"date": "2007-06-27", "close": 3.24, "volume": 31820.0}, {"date": "2007-06-28", "close": 3.25, "volume": 48600.0}, {"date": "2007-06-29", "close": 3.2, "volume": 128050.0}, {"date": "2007-07-02", "close": 3.18, "volume": 212310.0}, {"date": "2007-07-03", "close": 3.18, "volume": 164050.0}, {"date": "2007-07-04", "close": 3.18, "volume": 120565.0}, {"date": "2007-07-05", "close": 3.22, "volume": 167281.0}, {"date": "2007-07-06", "close": 3.25, "volume": 65100.0}, {"date": "2007-07-09", "close": 3.26, "volume": 170.0}, {"date": "2007-07-10", "close": 3.4, "volume": 19497.0}, {"date": "2007-07-11", "close": 3.3, "volume": 6095.0}, {"date": "2007-07-12", "close": 3.31, "volume": 28335.0}, {"date": "2007-07-13", "close": 3.35, "volume": 71120.0}, {"date": "2007-07-16", "close": 3.36, "volume": 15445.0}, {"date": "2007-07-17", "close": 3.41, "volume": 65700.0}, {"date": "2007-07-18", "close": 3.55, "volume": 21130.0}, {"date": "2007-07-19", "close": 4.0, "volume": 46532.0}, {"date": "2007-07-20", "close": 4.07, "volume": 52334.0}, {"date": "2007-07-23", "close": 4.1, "volume": 42600.0}, {"date": "2007-07-24", "close": 4.16, "volume": 21518.0}, {"date": "2007-07-25", "close": 4.5, "volume": 39508.0}, {"date": "2007-07-26", "close": 4.6, "volume": 40410.0}, {"date": "2007-07-27", "close": 4.4, "volume": 47962.0}, {"date": "2007-07-30", "close": 4.37, "volume": 3801.0}, {"date": "2007-07-31", "close": 4.35, "volume": 26395.0}, {"date": "2007-08-01", "close": 4.15, "volume": 32222.0}, {"date": "2007-08-02", "close": 4.0, "volume": 35390.0}, {"date": "2007-08-03", "close": 3.8, "volume": 18222.0}, {"date": "2007-08-06", "close": 3.75, "volume": 22400.0}, {"date": "2007-08-07", "close": 4.0, "volume": 5350.0}, {"date": "2007-08-08", "close": 4.0, "volume": 27165.0}, {"date": "2007-08-09", "close": 3.81, "volume": 13931.0}, {"date": "2007-08-10", "close": 3.7, "volume": 9026.0}, {"date": "2007-08-13", "close": 3.7, "volume": 76724.0}, {"date": "2007-08-14", "close": 3.6, "volume": 50501.0}, {"date": "2007-08-15", "close": 3.32, "volume": 43000.0}, {"date": "2007-08-16", "close": 3.1, "volume": 30400.0}, {"date": "2007-08-17", "close": 3.05, "volume": 45237.0}, {"date": "2007-08-20", "close": 3.1, "volume": 199426.0}, {"date": "2007-08-21", "close": 3.4, "volume": 32004.0}, {"date": "2007-08-22", "close": 3.45, "volume": 29319.0}, {"date": "2007-08-23", "close": 3.6, "volume": 12300.0}, {"date": "2007-08-24", "close": 3.91, "volume": 38253.0}, {"date": "2007-08-27", "close": 4.05, "volume": 25457.0}, {"date": "2007-08-28", "close": 3.8, "volume": 13350.0}, {"date": "2007-08-29", "close": 3.55, "volume": 44800.0}, {"date": "2007-08-30", "close": 3.52, "volume": 7500.0}, {"date": "2007-08-31", "close": 3.62, "volume": 56700.0}, {"date": "2007-09-03", "close": 3.55, "volume": 30000.0}, {"date": "2007-09-04", "close": 3.6, "volume": 28240.0}, {"date": "2007-09-05", "close": 3.6, "volume": 20367.0}, {"date": "2007-09-06", "close": 3.55, "volume": 49727.0}, {"date": "2007-09-07", "close": 3.65, "volume": 18225.0}, {"date": "2007-09-10", "close": 3.55, "volume": 55346.0}, {"date": "2007-09-11", "close": 3.55, "volume": 11500.0}, {"date": "2007-09-12", "close": 3.6, "volume": 19638.0}, {"date": "2007-09-13", "close": 3.55, "volume": 19950.0}, {"date": "2007-09-14", "close": 3.54, "volume": 14754.0}, {"date": "2007-09-17", "close": 3.5, "volume": 10000.0}, {"date": "2007-09-18", "close": 3.5, "volume": 21000.0}, {"date": "2007-09-19", "close": 3.58, "volume": 8000.0}, {"date": "2007-09-20", "close": 3.5, "volume": 6878.0}, {"date": "2007-09-21", "close": 3.49, "volume": 12142.0}, {"date": "2007-09-24", "close": 3.45, "volume": 32296.0}, {"date": "2007-09-25", "close": 3.45, "volume": 1524.0}, {"date": "2007-09-26", "close": 3.4, "volume": 20930.0}, {"date": "2007-09-27", "close": 3.4, "volume": 175375.0}, {"date": "2007-09-28", "close": 3.4, "volume": 38000.0}, {"date": "2007-10-01", "close": 3.3, "volume": 31300.0}, {"date": "2007-10-02", "close": 3.3, "volume": 33853.0}, {"date": "2007-10-03", "close": 3.28, "volume": 18130.0}, {"date": "2007-10-04", "close": 3.28, "volume": 77188.0}, {"date": "2007-10-05", "close": 3.28, "volume": 116425.0}, {"date": "2007-10-08", "close": 3.32, "volume": 183295.0}, {"date": "2007-10-09", "close": 3.32, "volume": 293898.0}, {"date": "2007-10-10", "close": 3.38, "volume": 52000.0}, {"date": "2007-10-11", "close": 3.45, "volume": 12000.0}, {"date": "2007-10-12", "close": 3.45, "volume": 27128.0}, {"date": "2007-10-15", "close": 3.45, "volume": 46500.0}, {"date": "2007-10-16", "close": 3.45, "volume": 18000.0}, {"date": "2007-10-17", "close": 3.55, "volume": 41000.0}, {"date": "2007-10-18", "close": 3.6, "volume": 25300.0}, {"date": "2007-10-19", "close": 3.57, "volume": 35550.0}, {"date": "2007-10-22", "close": 3.5, "volume": 14200.0}, {"date": "2007-10-23", "close": 3.55, "volume": 6925.0}, {"date": "2007-10-24", "close": 3.6, "volume": 14130.0}, {"date": "2007-10-25", "close": 3.6, "volume": 55500.0}, {"date": "2007-10-26", "close": 3.6, "volume": 7630.0}, {"date": "2007-10-29", "close": 3.55, "volume": 27870.0}, {"date": "2007-10-30", "close": 3.51, "volume": 2050.0}, {"date": "2007-10-31", "close": 3.62, "volume": 11370.0}, {"date": "2007-11-01", "close": 3.62, "volume": 2000.0}, {"date": "2007-11-02", "close": 3.7, "volume": 15200.0}, {"date": "2007-11-05", "close": 3.7, "volume": 10625.0}, {"date": "2007-11-06", "close": 3.7, "volume": 6325.0}, {"date": "2007-11-07", "close": 3.7, "volume": 6000.0}, {"date": "2007-11-08", "close": 3.65, "volume": 37500.0}, {"date": "2007-11-09", "close": 3.65, "volume": 4000.0}, {"date": "2007-11-12", "close": 3.6, "volume": 24300.0}, {"date": "2007-11-13", "close": 3.55, "volume": 30000.0}, {"date": "2007-11-14", "close": 3.54, "volume": 21000.0}, {"date": "2007-11-15", "close": 3.55, "volume": 20275.0}, {"date": "2007-11-16", "close": 3.56, "volume": 2515.0}, {"date": "2007-11-19", "close": 3.61, "volume": 16875.0}, {"date": "2007-11-20", "close": 3.55, "volume": 28085.0}, {"date": "2007-11-21", "close": 3.5, "volume": 25500.0}, {"date": "2007-11-22", "close": 3.5, "volume": 8735.0}, {"date": "2007-11-23", "close": 3.5, "volume": 5000.0}, {"date": "2007-11-26", "close": 3.48, "volume": 5500.0}, {"date": "2007-11-27", "close": 3.4, "volume": 56700.0}, {"date": "2007-11-28", "close": 3.5, "volume": 15400.0}, {"date": "2007-11-29", "close": 3.36, "volume": 6781.0}, {"date": "2007-11-30", "close": 3.38, "volume": 32000.0}, {"date": "2007-12-03", "close": 3.4, "volume": 8300.0}, {"date": "2007-12-04", "close": 3.4, "volume": 3000.0}, {"date": "2007-12-05", "close": 3.4, "volume": 6416.0}, {"date": "2007-12-06", "close": 3.4, "volume": 6745.0}, {"date": "2007-12-07", "close": 3.4, "volume": 67087.0}, {"date": "2007-12-10", "close": 3.4, "volume": 3000.0}, {"date": "2007-12-11", "close": 3.5, "volume": 3000.0}, {"date": "2007-12-12", "close": 3.5, "volume": 1000.0}, {"date": "2007-12-13", "close": 3.5, "volume": 15262.0}, {"date": "2007-12-14", "close": 3.47, "volume": 11712.0}, {"date": "2007-12-17", "close": 3.45, "volume": 3135.0}, {"date": "2007-12-18", "close": 3.44, "volume": 18314.0}, {"date": "2007-12-19", "close": 3.33, "volume": 6700.0}, {"date": "2007-12-20", "close": 3.35, "volume": 11535.0}, {"date": "2007-12-21", "close": 3.33, "volume": 7768.0}, {"date": "2007-12-24", "close": 3.35, "volume": 2100.0}, {"date": "2007-12-27", "close": 3.35, "volume": 1000.0}, {"date": "2007-12-28", "close": 3.33, "volume": 1700.0}, {"date": "2007-12-31", "close": 3.31, "volume": 9800.0}, {"date": "2008-01-02", "close": 3.27, "volume": 3237.0}, {"date": "2008-01-04", "close": 3.2, "volume": 28526.0}, {"date": "2008-01-07", "close": 3.2, "volume": 3600.0}, {"date": "2008-01-08", "close": 3.2, "volume": 7237.0}, {"date": "2008-01-09", "close": 3.11, "volume": 8000.0}, {"date": "2008-01-10", "close": 3.11, "volume": 16050.0}, {"date": "2008-01-11", "close": 3.2, "volume": 10000.0}, {"date": "2008-01-14", "close": 3.1, "volume": 11973.0}, {"date": "2008-01-15", "close": 3.1, "volume": 3450.0}, {"date": "2008-01-17", "close": 3.1, "volume": 35000.0}, {"date": "2008-01-18", "close": 3.05, "volume": 7500.0}, {"date": "2008-01-21", "close": 2.86, "volume": 2780.0}, {"date": "2008-01-22", "close": 2.5, "volume": 15600.0}, {"date": "2008-01-23", "close": 2.4, "volume": 40163.0}, {"date": "2008-01-24", "close": 2.51, "volume": 11500.0}, {"date": "2008-01-25", "close": 2.6, "volume": 1500.0}, {"date": "2008-01-29", "close": 2.7, "volume": 2510.0}, {"date": "2008-01-30", "close": 2.73, "volume": 19913.0}, {"date": "2008-01-31", "close": 2.85, "volume": 13837.0}, {"date": "2008-02-01", "close": 2.85, "volume": 700.0}, {"date": "2008-02-07", "close": 2.8, "volume": 10000.0}, {"date": "2008-02-08", "close": 2.75, "volume": 7000.0}, {"date": "2008-02-12", "close": 2.75, "volume": 5000.0}, {"date": "2008-02-15", "close": 2.6, "volume": 20500.0}, {"date": "2008-02-19", "close": 2.65, "volume": 55200.0}, {"date": "2008-02-21", "close": 2.67, "volume": 1000.0}, {"date": "2008-02-22", "close": 2.6, "volume": 300.0}, {"date": "2008-02-26", "close": 2.59, "volume": 73000.0}, {"date": "2008-02-28", "close": 2.58, "volume": 10150.0}, {"date": "2008-03-03", "close": 2.53, "volume": 7050.0}, {"date": "2008-03-06", "close": 2.35, "volume": 450.0}, {"date": "2008-03-07", "close": 2.35, "volume": 525.0}, {"date": "2008-03-10", "close": 2.25, "volume": 2025.0}, {"date": "2008-03-11", "close": 2.0, "volume": 5025.0}, {"date": "2008-03-12", "close": 2.1, "volume": 23500.0}, {"date": "2008-03-13", "close": 2.1, "volume": 1000.0}, {"date": "2008-03-18", "close": 2.0, "volume": 31525.0}, {"date": "2008-03-19", "close": 2.0, "volume": 40250.0}, {"date": "2008-03-20", "close": 2.0, "volume": 500.0}, {"date": "2008-03-25", "close": 1.99, "volume": 25000.0}, {"date": "2008-03-26", "close": 1.99, "volume": 14963.0}, {"date": "2008-03-28", "close": 1.98, "volume": 3000.0}, {"date": "2008-04-01", "close": 1.89, "volume": 11445.0}, {"date": "2008-04-02", "close": 1.82, "volume": 44055.0}, {"date": "2008-04-03", "close": 1.75, "volume": 80691.0}, {"date": "2008-04-04", "close": 1.8, "volume": 83603.0}, {"date": "2008-04-07", "close": 1.83, "volume": 3300.0}, {"date": "2008-04-08", "close": 1.8, "volume": 3000.0}, {"date": "2008-04-09", "close": 1.83, "volume": 489.0}, {"date": "2008-04-10", "close": 1.815, "volume": 15000.0}, {"date": "2008-04-11", "close": 1.815, "volume": 2500.0}, {"date": "2008-04-15", "close": 1.8, "volume": 5000.0}, {"date": "2008-04-16", "close": 1.8, "volume": 2500.0}, {"date": "2008-04-17", "close": 1.8, "volume": 5000.0}, {"date": "2008-04-21", "close": 1.8, "volume": 11500.0}, {"date": "2008-04-22", "close": 1.8, "volume": 27500.0}, {"date": "2008-04-23", "close": 1.8, "volume": 2000.0}, {"date": "2008-04-28", "close": 1.8, "volume": 21110.0}, {"date": "2008-04-29", "close": 1.8, "volume": 15239.0}, {"date": "2008-04-30", "close": 1.77, "volume": 18000.0}, {"date": "2008-05-01", "close": 1.77, "volume": 13750.0}, {"date": "2008-05-02", "close": 1.8, "volume": 1631.0}, {"date": "2008-05-05", "close": 1.8, "volume": 40894.0}, {"date": "2008-05-06", "close": 1.77, "volume": 7500.0}, {"date": "2008-05-07", "close": 1.77, "volume": 5050.0}, {"date": "2008-05-09", "close": 1.8, "volume": 15970.0}, {"date": "2008-05-12", "close": 1.84, "volume": 10000.0}, {"date": "2008-05-13", "close": 1.8, "volume": 4179.0}, {"date": "2008-05-14", "close": 1.85, "volume": 2500.0}, {"date": "2008-05-15", "close": 1.87, "volume": 1000.0}, {"date": "2008-05-16", "close": 1.87, "volume": 500.0}, {"date": "2008-05-19", "close": 1.75, "volume": 16445.0}, {"date": "2008-05-20", "close": 1.85, "volume": 4270.0}, {"date": "2008-05-21", "close": 1.83, "volume": 3000.0}, {"date": "2008-05-22", "close": 1.8, "volume": 3150.0}, {"date": "2008-05-23", "close": 1.8, "volume": 4930.0}, {"date": "2008-05-26", "close": 1.8, "volume": 11882.0}, {"date": "2008-05-29", "close": 1.8, "volume": 9406.0}, {"date": "2008-05-30", "close": 1.8, "volume": 5000.0}, {"date": "2008-06-02", "close": 1.8, "volume": 28794.0}, {"date": "2008-06-04", "close": 1.8, "volume": 8800.0}, {"date": "2008-06-12", "close": 1.75, "volume": 5600.0}, {"date": "2008-06-16", "close": 1.75, "volume": 200.0}, {"date": "2008-06-20", "close": 1.7, "volume": 144430.0}, {"date": "2008-06-23", "close": 1.6, "volume": 16936.0}, {"date": "2008-06-24", "close": 1.5, "volume": 15492.0}, {"date": "2008-06-27", "close": 1.42, "volume": 6401.0}, {"date": "2008-06-30", "close": 1.42, "volume": 89550.0}, {"date": "2008-07-02", "close": 1.41, "volume": 3550.0}, {"date": "2008-07-03", "close": 1.41, "volume": 1000.0}, {"date": "2008-07-07", "close": 1.41, "volume": 300.0}, {"date": "2008-07-09", "close": 1.3, "volume": 13549.0}, {"date": "2008-07-10", "close": 1.25, "volume": 7500.0}, {"date": "2008-07-11", "close": 1.22, "volume": 8300.0}, {"date": "2008-07-14", "close": 1.15, "volume": 11191.0}, {"date": "2008-07-15", "close": 1.05, "volume": 4477.0}, {"date": "2008-07-16", "close": 1.15, "volume": 17970.0}, {"date": "2008-07-17", "close": 1.12, "volume": 43030.0}, {"date": "2008-07-18", "close": 1.2, "volume": 15394.0}, {"date": "2008-07-22", "close": 1.18, "volume": 18000.0}, {"date": "2008-07-23", "close": 1.19, "volume": 15434.0}, {"date": "2008-07-25", "close": 1.2, "volume": 7500.0}, {"date": "2008-07-28", "close": 1.25, "volume": 11500.0}, {"date": "2008-07-31", "close": 1.2, "volume": 775.0}, {"date": "2008-08-01", "close": 1.2, "volume": 10000.0}, {"date": "2008-08-04", "close": 1.25, "volume": 2000.0}, {"date": "2008-08-08", "close": 1.25, "volume": 3000.0}, {"date": "2008-08-11", "close": 1.25, "volume": 3157.0}, {"date": "2008-08-12", "close": 1.25, "volume": 570.0}, {"date": "2008-08-13", "close": 1.2, "volume": 1775.0}, {"date": "2008-08-14", "close": 1.2, "volume": 3417.0}, {"date": "2008-08-18", "close": 1.22, "volume": 15500.0}, {"date": "2008-08-19", "close": 1.22, "volume": 7000.0}, {"date": "2008-08-20", "close": 1.2, "volume": 5500.0}, {"date": "2008-08-21", "close": 1.2, "volume": 7948.0}, {"date": "2008-08-22", "close": 1.2, "volume": 18429.0}, {"date": "2008-08-25", "close": 1.21, "volume": 3014.0}, {"date": "2008-08-26", "close": 1.2, "volume": 3078.0}, {"date": "2008-08-27", "close": 1.2, "volume": 1539.0}, {"date": "2008-08-28", "close": 1.2, "volume": 1417.0}, {"date": "2008-08-29", "close": 1.2, "volume": 6000.0}, {"date": "2008-09-01", "close": 1.2, "volume": 14189.0}, {"date": "2008-09-02", "close": 1.2, "volume": 6409.0}, {"date": "2008-09-03", "close": 1.2, "volume": 2400.0}, {"date": "2008-09-04", "close": 1.21, "volume": 6078.0}, {"date": "2008-09-05", "close": 1.2, "volume": 22176.0}, {"date": "2008-09-08", "close": 1.2, "volume": 1429.0}, {"date": "2008-09-09", "close": 1.2, "volume": 7000.0}, {"date": "2008-09-10", "close": 1.2, "volume": 1000.0}, {"date": "2008-09-12", "close": 1.2, "volume": 1919214.0}, {"date": "2008-09-17", "close": 1.15, "volume": 4203.0}, {"date": "2008-09-18", "close": 1.15, "volume": 1864.0}, {"date": "2008-09-19", "close": 1.15, "volume": 5000.0}, {"date": "2008-09-22", "close": 1.25, "volume": 19000.0}, {"date": "2008-09-23", "close": 1.15, "volume": 18500.0}, {"date": "2008-09-25", "close": 1.18, "volume": 1397.0}, {"date": "2008-09-26", "close": 1.2, "volume": 1750.0}, {"date": "2008-09-29", "close": 1.2, "volume": 3430.0}, {"date": "2008-09-30", "close": 1.2, "volume": 44762.0}, {"date": "2008-10-01", "close": 1.27, "volume": 10000.0}, {"date": "2008-10-03", "close": 1.2, "volume": 14775.0}, {"date": "2008-10-06", "close": 1.25, "volume": 1800.0}, {"date": "2008-10-07", "close": 1.25, "volume": 10200.0}, {"date": "2008-10-08", "close": 1.16, "volume": 2043.0}, {"date": "2008-10-09", "close": 1.15, "volume": 17474.0}, {"date": "2008-10-10", "close": 1.05, "volume": 42231.0}, {"date": "2008-10-13", "close": 1.08, "volume": 46919.0}, {"date": "2008-10-17", "close": 1.1, "volume": 16000.0}, {"date": "2008-10-20", "close": 1.1, "volume": 5000.0}, {"date": "2008-10-21", "close": 1.1, "volume": 12664.0}, {"date": "2008-10-22", "close": 1.1, "volume": 3750.0}, {"date": "2008-10-23", "close": 1.1, "volume": 17000.0}, {"date": "2008-10-24", "close": 1.06, "volume": 18206.0}, {"date": "2008-10-27", "close": 1.02, "volume": 39000.0}, {"date": "2008-10-28", "close": 1.0, "volume": 8117.0}, {"date": "2008-10-29", "close": 0.99, "volume": 27000.0}, {"date": "2008-10-30", "close": 0.99, "volume": 3000.0}, {"date": "2008-10-31", "close": 0.99, "volume": 6350.0}, {"date": "2008-11-03", "close": 0.99, "volume": 3800.0}, {"date": "2008-11-04", "close": 0.99, "volume": 1000.0}, {"date": "2008-11-05", "close": 0.99, "volume": 2000.0}, {"date": "2008-11-06", "close": 0.95, "volume": 8500.0}, {"date": "2008-11-07", "close": 0.93, "volume": 5100.0}, {"date": "2008-11-11", "close": 0.94, "volume": 1604.0}, {"date": "2008-11-13", "close": 0.92, "volume": 8250.0}, {"date": "2008-11-17", "close": 0.9, "volume": 5000.0}, {"date": "2008-11-18", "close": 0.8, "volume": 16000.0}, {"date": "2008-11-19", "close": 0.8, "volume": 12618.0}, {"date": "2008-11-20", "close": 0.8, "volume": 2300.0}, {"date": "2008-11-21", "close": 0.8, "volume": 1000.0}, {"date": "2008-11-25", "close": 0.8, "volume": 43700.0}, {"date": "2008-11-26", "close": 0.765, "volume": 10000.0}, {"date": "2008-11-27", "close": 0.765, "volume": 1409.0}, {"date": "2008-12-01", "close": 0.78, "volume": 4500.0}, {"date": "2008-12-04", "close": 0.78, "volume": 8000.0}, {"date": "2008-12-09", "close": 0.78, "volume": 5500.0}, {"date": "2008-12-12", "close": 0.78, "volume": 31000.0}, {"date": "2008-12-15", "close": 0.78, "volume": 12000.0}, {"date": "2008-12-16", "close": 0.78, "volume": 1402.0}, {"date": "2008-12-19", "close": 0.8, "volume": 1000.0}, {"date": "2008-12-22", "close": 0.8, "volume": 12500.0}, {"date": "2008-12-23", "close": 0.8, "volume": 4000.0}, {"date": "2008-12-29", "close": 0.85, "volume": 5000.0}, {"date": "2008-12-30", "close": 0.83, "volume": 5000.0}, {"date": "2008-12-31", "close": 0.8, "volume": 1760.0}, {"date": "2009-01-05", "close": 0.81, "volume": 5000.0}, {"date": "2009-01-09", "close": 0.83, "volume": 7000.0}, {"date": "2009-01-12", "close": 0.83, "volume": 25000.0}, {"date": "2009-01-13", "close": 0.83, "volume": 3826.0}, {"date": "2009-01-15", "close": 0.82, "volume": 33507.0}, {"date": "2009-01-19", "close": 0.82, "volume": 16133.0}, {"date": "2009-01-20", "close": 0.82, "volume": 275.0}, {"date": "2009-01-22", "close": 0.82, "volume": 2500.0}, {"date": "2009-01-23", "close": 0.82, "volume": 45392.0}, {"date": "2009-01-27", "close": 0.8, "volume": 6000.0}, {"date": "2009-01-28", "close": 0.8, "volume": 2000.0}, {"date": "2009-01-29", "close": 0.81, "volume": 2933.0}, {"date": "2009-01-30", "close": 0.8, "volume": 2000.0}, {"date": "2009-02-02", "close": 0.8, "volume": 32000.0}, {"date": "2009-02-03", "close": 0.8, "volume": 2477.0}, {"date": "2009-02-04", "close": 0.8, "volume": 4000.0}, {"date": "2009-02-05", "close": 0.8, "volume": 7500.0}, {"date": "2009-02-06", "close": 0.79, "volume": 1000.0}, {"date": "2009-02-09", "close": 0.8, "volume": 8863.0}, {"date": "2009-02-10", "close": 0.79, "volume": 20400.0}, {"date": "2009-02-11", "close": 0.79, "volume": 3000.0}, {"date": "2009-02-12", "close": 0.79, "volume": 245100.0}, {"date": "2009-02-13", "close": 0.79, "volume": 1000.0}, {"date": "2009-02-17", "close": 0.78, "volume": 9000.0}, {"date": "2009-02-19", "close": 0.8, "volume": 7858.0}, {"date": "2009-02-20", "close": 0.78, "volume": 1000.0}, {"date": "2009-02-23", "close": 0.78, "volume": 1000.0}, {"date": "2009-02-24", "close": 0.78, "volume": 1000.0}, {"date": "2009-02-25", "close": 0.78, "volume": 17478.0}, {"date": "2009-02-27", "close": 0.78, "volume": 1000.0}, {"date": "2009-03-02", "close": 0.78, "volume": 16000.0}, {"date": "2009-03-03", "close": 0.75, "volume": 10000.0}, {"date": "2009-03-04", "close": 0.75, "volume": 2000.0}, {"date": "2009-03-05", "close": 0.75, "volume": 20600.0}, {"date": "2009-03-06", "close": 0.75, "volume": 2500.0}, {"date": "2009-03-09", "close": 0.75, "volume": 18604.0}, {"date": "2009-03-12", "close": 0.75, "volume": 19000.0}, {"date": "2009-03-13", "close": 0.7, "volume": 1000.0}, {"date": "2009-03-16", "close": 0.65, "volume": 8000.0}, {"date": "2009-03-17", "close": 0.67, "volume": 5000.0}, {"date": "2009-03-18", "close": 0.67, "volume": 1000.0}, {"date": "2009-03-19", "close": 0.6, "volume": 20800.0}, {"date": "2009-03-23", "close": 0.6, "volume": 10000.0}, {"date": "2009-03-24", "close": 0.63, "volume": 7500.0}, {"date": "2009-03-25", "close": 0.67, "volume": 12000.0}, {"date": "2009-03-26", "close": 0.68, "volume": 17000.0}, {"date": "2009-03-27", "close": 0.72, "volume": 3804.0}, {"date": "2009-04-01", "close": 0.75, "volume": 2308052.0}, {"date": "2009-04-02", "close": 0.75, "volume": 1000.0}, {"date": "2009-04-03", "close": 0.78, "volume": 7936.0}, {"date": "2009-04-06", "close": 0.8, "volume": 5000.0}, {"date": "2009-04-07", "close": 0.81, "volume": 3000.0}, {"date": "2009-04-08", "close": 0.85, "volume": 67500.0}, {"date": "2009-04-09", "close": 0.85, "volume": 8200.0}, {"date": "2009-04-14", "close": 0.86, "volume": 1200.0}, {"date": "2009-04-15", "close": 0.93, "volume": 14536.0}, {"date": "2009-04-16", "close": 1.0, "volume": 17000.0}, {"date": "2009-04-17", "close": 1.055, "volume": 19700.0}, {"date": "2009-04-20", "close": 1.12, "volume": 21775.0}, {"date": "2009-04-21", "close": 1.12, "volume": 16000.0}, {"date": "2009-04-24", "close": 1.13, "volume": 22402.0}, {"date": "2009-04-27", "close": 1.13, "volume": 19216.0}, {"date": "2009-04-28", "close": 1.14, "volume": 5000.0}, {"date": "2009-04-29", "close": 1.13, "volume": 15000.0}, {"date": "2009-04-30", "close": 1.15, "volume": 6439.0}, {"date": "2009-05-01", "close": 1.3, "volume": 10000.0}, {"date": "2009-05-04", "close": 1.3, "volume": 18644.0}, {"date": "2009-05-05", "close": 1.3, "volume": 6429.0}, {"date": "2009-05-06", "close": 1.31, "volume": 3500.0}, {"date": "2009-05-07", "close": 1.5, "volume": 2977.0}, {"date": "2009-05-11", "close": 1.44, "volume": 1870.0}, {"date": "2009-05-12", "close": 1.35, "volume": 1000.0}, {"date": "2009-05-13", "close": 1.35, "volume": 1200.0}, {"date": "2009-05-14", "close": 1.4, "volume": 2860.0}, {"date": "2009-05-15", "close": 1.35, "volume": 56001.0}, {"date": "2009-05-18", "close": 1.31, "volume": 3329.0}, {"date": "2009-05-19", "close": 1.31, "volume": 547.0}, {"date": "2009-05-20", "close": 1.26, "volume": 2453.0}, {"date": "2009-05-21", "close": 1.26, "volume": 5000.0}, {"date": "2009-05-22", "close": 1.26, "volume": 11180.0}, {"date": "2009-05-27", "close": 1.3, "volume": 4000.0}, {"date": "2009-05-28", "close": 1.3, "volume": 1000.0}, {"date": "2009-05-29", "close": 1.27, "volume": 780.0}, {"date": "2009-06-01", "close": 1.26, "volume": 49.0}, {"date": "2009-06-03", "close": 1.26, "volume": 7888.0}, {"date": "2009-06-05", "close": 1.26, "volume": 6112.0}, {"date": "2009-06-10", "close": 1.26, "volume": 88.0}, {"date": "2009-06-15", "close": 1.2, "volume": 5000.0}, {"date": "2009-06-16", "close": 1.15, "volume": 4037.0}, {"date": "2009-06-17", "close": 1.16, "volume": 19963.0}, {"date": "2009-06-19", "close": 1.12, "volume": 4000.0}, {"date": "2009-06-22", "close": 1.1, "volume": 9500.0}, {"date": "2009-06-23", "close": 1.1, "volume": 6000.0}, {"date": "2009-06-24", "close": 1.1, "volume": 775.0}, {"date": "2009-06-25", "close": 1.1, "volume": 1000.0}, {"date": "2009-06-26", "close": 1.1, "volume": 5000.0}, {"date": "2009-06-29", "close": 1.08, "volume": 6350.0}, {"date": "2009-06-30", "close": 1.06, "volume": 1604.0}, {"date": "2009-07-02", "close": 1.06, "volume": 2753.0}, {"date": "2009-07-06", "close": 1.06, "volume": 22000.0}, {"date": "2009-07-07", "close": 1.05, "volume": 24083.0}, {"date": "2009-07-09", "close": 1.0, "volume": 2000.0}, {"date": "2009-07-10", "close": 1.05, "volume": 7000.0}, {"date": "2009-07-14", "close": 1.0, "volume": 829.0}, {"date": "2009-07-15", "close": 1.0, "volume": 5000.0}, {"date": "2009-07-16", "close": 1.035, "volume": 15002.0}, {"date": "2009-07-17", "close": 1.0, "volume": 3000.0}, {"date": "2009-07-20", "close": 1.01, "volume": 20000.0}, {"date": "2009-07-21", "close": 1.005, "volume": 18200.0}, {"date": "2009-07-22", "close": 1.0, "volume": 1539.0}, {"date": "2009-07-23", "close": 1.0, "volume": 9870.0}, {"date": "2009-07-27", "close": 1.0, "volume": 6775.0}, {"date": "2009-07-29", "close": 1.0, "volume": 1000.0}, {"date": "2009-07-30", "close": 1.05, "volume": 4800.0}, {"date": "2009-08-03", "close": 1.0, "volume": 12000.0}, {"date": "2009-08-04", "close": 1.0, "volume": 20166.0}, {"date": "2009-08-06", "close": 1.015, "volume": 2000.0}, {"date": "2009-08-10", "close": 1.05, "volume": 20000.0}, {"date": "2009-08-11", "close": 1.05, "volume": 2000.0}, {"date": "2009-08-12", "close": 1.05, "volume": 1692.0}, {"date": "2009-08-13", "close": 1.1, "volume": 9000.0}, {"date": "2009-08-14", "close": 1.22, "volume": 16500.0}, {"date": "2009-08-18", "close": 1.25, "volume": 3430.0}, {"date": "2009-08-20", "close": 1.25, "volume": 300.0}, {"date": "2009-08-21", "close": 1.25, "volume": 629.0}, {"date": "2009-08-24", "close": 1.25, "volume": 86.0}, {"date": "2009-08-26", "close": 1.15, "volume": 22000.0}, {"date": "2009-08-27", "close": 1.15, "volume": 2000.0}, {"date": "2009-08-28", "close": 1.15, "volume": 2315.0}, {"date": "2009-08-31", "close": 1.15, "volume": 8695.0}, {"date": "2009-09-01", "close": 1.165, "volume": 5550.0}, {"date": "2009-09-02", "close": 1.13, "volume": 5000.0}, {"date": "2009-09-03", "close": 1.1, "volume": 10500.0}, {"date": "2009-09-04", "close": 1.1, "volume": 40000.0}, {"date": "2009-09-08", "close": 1.1, "volume": 15000.0}, {"date": "2009-09-09", "close": 1.1, "volume": 43200.0}, {"date": "2009-09-10", "close": 1.1, "volume": 30941.0}, {"date": "2009-09-15", "close": 1.15, "volume": 506817.0}, {"date": "2009-09-16", "close": 1.12, "volume": 25669.0}, {"date": "2009-09-17", "close": 1.13, "volume": 49243.0}, {"date": "2009-09-18", "close": 1.13, "volume": 1331.0}, {"date": "2009-09-21", "close": 1.1, "volume": 17000.0}, {"date": "2009-09-22", "close": 1.11, "volume": 3500.0}, {"date": "2009-09-23", "close": 1.09, "volume": 2500.0}, {"date": "2009-09-24", "close": 1.09, "volume": 11674.0}, {"date": "2009-09-28", "close": 1.09, "volume": 700.0}, {"date": "2009-09-29", "close": 1.1, "volume": 11629.0}, {"date": "2009-09-30", "close": 1.09, "volume": 4000.0}, {"date": "2009-10-01", "close": 1.08, "volume": 4000.0}, {"date": "2009-10-02", "close": 1.06, "volume": 33513.0}, {"date": "2009-10-06", "close": 1.05, "volume": 24394.0}, {"date": "2009-10-07", "close": 1.02, "volume": 47828.0}, {"date": "2009-10-09", "close": 1.1, "volume": 17409.0}, {"date": "2009-10-12", "close": 1.1, "volume": 9742.0}, {"date": "2009-10-13", "close": 1.1, "volume": 24969.0}, {"date": "2009-10-14", "close": 1.1, "volume": 6417.0}, {"date": "2009-10-15", "close": 1.2, "volume": 22318.0}, {"date": "2009-10-16", "close": 1.2, "volume": 19657.0}, {"date": "2009-10-20", "close": 1.45, "volume": 50782.0}, {"date": "2009-10-21", "close": 1.5, "volume": 19500.0}, {"date": "2009-10-22", "close": 1.55, "volume": 22300.0}, {"date": "2009-10-27", "close": 1.6, "volume": 11282.0}, {"date": "2009-10-29", "close": 1.6, "volume": 10000.0}, {"date": "2009-10-30", "close": 1.6, "volume": 48070.0}, {"date": "2009-11-02", "close": 1.61, "volume": 36774.0}, {"date": "2009-11-03", "close": 1.65, "volume": 66500.0}, {"date": "2009-11-04", "close": 1.6, "volume": 181195.0}, {"date": "2009-11-05", "close": 1.6, "volume": 55031.0}, {"date": "2009-11-06", "close": 1.6, "volume": 36524.0}, {"date": "2009-11-09", "close": 1.52, "volume": 587.0}, {"date": "2009-11-10", "close": 1.5, "volume": 186308.0}, {"date": "2009-11-11", "close": 1.51, "volume": 1523.0}, {"date": "2009-11-12", "close": 1.51, "volume": 17949.0}, {"date": "2009-11-13", "close": 1.5, "volume": 10000.0}, {"date": "2009-11-16", "close": 1.6, "volume": 32127.0}, {"date": "2009-11-17", "close": 1.6, "volume": 87411.0}, {"date": "2009-11-18", "close": 1.6, "volume": 7000.0}, {"date": "2009-11-19", "close": 1.6, "volume": 73168.0}, {"date": "2009-11-20", "close": 1.7, "volume": 27512.0}, {"date": "2009-11-23", "close": 1.7, "volume": 68930.0}, {"date": "2009-11-24", "close": 1.7, "volume": 40000.0}, {"date": "2009-11-25", "close": 1.6, "volume": 42000.0}, {"date": "2009-11-26", "close": 1.6, "volume": 33705.0}, {"date": "2009-11-27", "close": 1.5, "volume": 34679.0}, {"date": "2009-11-30", "close": 1.5, "volume": 57086.0}, {"date": "2009-12-01", "close": 1.51, "volume": 4539.0}, {"date": "2009-12-02", "close": 1.65, "volume": 131600.0}, {"date": "2009-12-03", "close": 1.61, "volume": 80792.0}, {"date": "2009-12-04", "close": 1.6, "volume": 2200.0}, {"date": "2009-12-08", "close": 1.65, "volume": 39260.0}, {"date": "2009-12-09", "close": 1.7, "volume": 49236.0}, {"date": "2009-12-10", "close": 1.75, "volume": 20931.0}, {"date": "2009-12-11", "close": 1.8, "volume": 31329.0}, {"date": "2009-12-14", "close": 1.8, "volume": 7849.0}, {"date": "2009-12-15", "close": 1.8, "volume": 18492.0}, {"date": "2009-12-16", "close": 1.9, "volume": 41000.0}, {"date": "2009-12-17", "close": 1.9, "volume": 9040.0}, {"date": "2009-12-18", "close": 1.8, "volume": 39456.0}, {"date": "2009-12-22", "close": 1.8, "volume": 20000.0}, {"date": "2009-12-23", "close": 1.8, "volume": 26000.0}, {"date": "2010-01-04", "close": 1.81, "volume": 1950.0}, {"date": "2010-01-07", "close": 1.9, "volume": 20000.0}, {"date": "2010-01-11", "close": 1.85, "volume": 1450.0}, {"date": "2010-01-13", "close": 1.85, "volume": 8821.0}, {"date": "2010-01-14", "close": 1.895, "volume": 61500.0}, {"date": "2010-01-15", "close": 1.85, "volume": 7975.0}, {"date": "2010-01-18", "close": 1.9, "volume": 24805.0}, {"date": "2010-01-20", "close": 1.91, "volume": 22681.0}, {"date": "2010-01-21", "close": 1.91, "volume": 769.0}, {"date": "2010-01-22", "close": 2.0, "volume": 39561.0}, {"date": "2010-01-25", "close": 2.0, "volume": 81402.0}, {"date": "2010-01-27", "close": 2.0, "volume": 6721.0}, {"date": "2010-01-28", "close": 2.05, "volume": 2000.0}, {"date": "2010-01-29", "close": 2.05, "volume": 16657.0}, {"date": "2010-02-01", "close": 2.0, "volume": 64500.0}, {"date": "2010-02-02", "close": 2.0, "volume": 7657.0}, {"date": "2010-02-03", "close": 2.0, "volume": 14000.0}, {"date": "2010-02-04", "close": 2.05, "volume": 7000.0}, {"date": "2010-02-08", "close": 2.0, "volume": 4900.0}, {"date": "2010-02-09", "close": 2.0, "volume": 1892.0}, {"date": "2010-02-10", "close": 2.0, "volume": 5000.0}, {"date": "2010-02-11", "close": 2.05, "volume": 2000.0}, {"date": "2010-02-12", "close": 2.06, "volume": 18577.0}, {"date": "2010-02-15", "close": 2.06, "volume": 1500.0}, {"date": "2010-02-16", "close": 2.15, "volume": 90000.0}, {"date": "2010-02-17", "close": 2.15, "volume": 5160.0}, {"date": "2010-02-18", "close": 2.15, "volume": 30000.0}, {"date": "2010-02-19", "close": 2.15, "volume": 6990.0}, {"date": "2010-02-22", "close": 2.2, "volume": 46650.0}, {"date": "2010-02-23", "close": 2.24, "volume": 1144.0}, {"date": "2010-02-24", "close": 2.0, "volume": 13117.0}, {"date": "2010-02-25", "close": 1.95, "volume": 1045.0}, {"date": "2010-02-26", "close": 1.88, "volume": 2960.0}, {"date": "2010-03-02", "close": 1.9, "volume": 7000.0}, {"date": "2010-03-03", "close": 1.9, "volume": 18053.0}, {"date": "2010-03-04", "close": 1.85, "volume": 5560.0}, {"date": "2010-03-05", "close": 1.85, "volume": 3440.0}, {"date": "2010-03-08", "close": 1.85, "volume": 302769.0}, {"date": "2010-03-09", "close": 1.85, "volume": 75069.0}, {"date": "2010-03-10", "close": 1.87, "volume": 22500.0}, {"date": "2010-03-11", "close": 1.85, "volume": 26405.0}, {"date": "2010-03-15", "close": 1.84, "volume": 4039.0}, {"date": "2010-03-16", "close": 1.75, "volume": 23025.0}, {"date": "2010-03-17", "close": 1.75, "volume": 7500.0}, {"date": "2010-03-22", "close": 1.77, "volume": 1500.0}, {"date": "2010-03-24", "close": 1.77, "volume": 17665.0}, {"date": "2010-03-25", "close": 1.7, "volume": 99058.0}, {"date": "2010-03-26", "close": 1.65, "volume": 1003326.0}, {"date": "2010-03-29", "close": 1.65, "volume": 1132452.0}, {"date": "2010-03-30", "close": 1.66, "volume": 44384.0}, {"date": "2010-04-01", "close": 1.65, "volume": 73204.0}, {"date": "2010-04-06", "close": 1.65, "volume": 13000.0}, {"date": "2010-04-07", "close": 1.77, "volume": 4041.0}, {"date": "2010-04-08", "close": 1.77, "volume": 600.0}, {"date": "2010-04-09", "close": 1.77, "volume": 259.0}, {"date": "2010-04-12", "close": 1.73, "volume": 5000.0}, {"date": "2010-04-15", "close": 1.78, "volume": 18500.0}, {"date": "2010-04-16", "close": 1.68, "volume": 6750.0}, {"date": "2010-04-20", "close": 1.78, "volume": 11170.0}, {"date": "2010-04-21", "close": 1.78, "volume": 213996.0}, {"date": "2010-04-22", "close": 1.8, "volume": 38455.0}, {"date": "2010-04-23", "close": 1.76, "volume": 275.0}, {"date": "2010-04-27", "close": 1.76, "volume": 5650.0}, {"date": "2010-04-28", "close": 1.76, "volume": 1500.0}, {"date": "2010-04-29", "close": 1.76, "volume": 6053.0}, {"date": "2010-04-30", "close": 1.76, "volume": 6085.0}, {"date": "2010-05-04", "close": 1.8, "volume": 1000.0}, {"date": "2010-05-05", "close": 1.8, "volume": 9000.0}, {"date": "2010-05-06", "close": 1.72, "volume": 2925.0}, {"date": "2010-05-07", "close": 1.7, "volume": 32614.0}, {"date": "2010-05-10", "close": 1.71, "volume": 11620.0}, {"date": "2010-05-11", "close": 1.71, "volume": 9786.0}, {"date": "2010-05-12", "close": 1.68, "volume": 2721.0}, {"date": "2010-05-17", "close": 1.7, "volume": 1500.0}, {"date": "2010-05-18", "close": 1.68, "volume": 6644.0}, {"date": "2010-05-19", "close": 1.6, "volume": 12790.0}, {"date": "2010-05-21", "close": 1.6, "volume": 283.0}, {"date": "2010-05-28", "close": 1.54, "volume": 21135.0}, {"date": "2010-05-31", "close": 1.54, "volume": 12242.0}, {"date": "2010-06-01", "close": 1.5, "volume": 36107.0}, {"date": "2010-06-02", "close": 1.45, "volume": 11004.0}, {"date": "2010-06-03", "close": 1.45, "volume": 16000.0}, {"date": "2010-06-04", "close": 1.45, "volume": 6000.0}, {"date": "2010-06-07", "close": 1.4, "volume": 28592.0}, {"date": "2010-06-08", "close": 1.4, "volume": 6000.0}, {"date": "2010-06-09", "close": 1.36, "volume": 23904.0}, {"date": "2010-06-10", "close": 1.36, "volume": 14700.0}, {"date": "2010-06-11", "close": 1.35, "volume": 8800.0}, {"date": "2010-06-16", "close": 1.35, "volume": 26000.0}, {"date": "2010-06-17", "close": 1.35, "volume": 2539.0}, {"date": "2010-06-18", "close": 1.3, "volume": 2074.0}, {"date": "2010-06-21", "close": 1.3, "volume": 42992.0}, {"date": "2010-06-22", "close": 1.25, "volume": 20315.0}, {"date": "2010-06-23", "close": 1.25, "volume": 4135.0}, {"date": "2010-06-24", "close": 1.25, "volume": 7000.0}, {"date": "2010-06-25", "close": 1.25, "volume": 17945.0}, {"date": "2010-06-28", "close": 1.25, "volume": 7000.0}, {"date": "2010-06-29", "close": 1.15, "volume": 45300.0}, {"date": "2010-06-30", "close": 1.145, "volume": 44749.0}, {"date": "2010-07-01", "close": 1.145, "volume": 13295.0}, {"date": "2010-07-02", "close": 1.15, "volume": 24667.0}, {"date": "2010-07-08", "close": 1.1, "volume": 5471.0}, {"date": "2010-07-13", "close": 1.1, "volume": 9176.0}, {"date": "2010-07-14", "close": 1.1, "volume": 1029.0}, {"date": "2010-07-15", "close": 1.05, "volume": 30621.0}, {"date": "2010-07-16", "close": 1.09, "volume": 27681.0}, {"date": "2010-07-20", "close": 1.09, "volume": 982.0}, {"date": "2010-07-22", "close": 1.05, "volume": 22528.0}, {"date": "2010-07-27", "close": 1.05, "volume": 1338.0}, {"date": "2010-07-30", "close": 1.0, "volume": 4158.0}, {"date": "2010-08-02", "close": 0.99, "volume": 3235.0}, {"date": "2010-08-03", "close": 0.99, "volume": 14108.0}, {"date": "2010-08-04", "close": 0.99, "volume": 2000.0}, {"date": "2010-08-06", "close": 0.99, "volume": 829.0}, {"date": "2010-08-10", "close": 0.99, "volume": 4464.0}, {"date": "2010-08-11", "close": 0.99, "volume": 1667.0}, {"date": "2010-08-18", "close": 1.0, "volume": 1000.0}, {"date": "2010-08-23", "close": 1.02, "volume": 13666.0}, {"date": "2010-08-24", "close": 1.0, "volume": 500.0}, {"date": "2010-08-26", "close": 1.0, "volume": 6668.0}, {"date": "2010-08-27", "close": 1.0, "volume": 3000.0}, {"date": "2010-08-30", "close": 1.0, "volume": 20832.0}, {"date": "2010-08-31", "close": 1.0, "volume": 339.0}, {"date": "2010-09-01", "close": 0.99, "volume": 8500.0}, {"date": "2010-09-02", "close": 0.995, "volume": 7553.0}, {"date": "2010-09-03", "close": 1.0, "volume": 38750.0}, {"date": "2010-09-06", "close": 0.99, "volume": 10775.0}, {"date": "2010-09-07", "close": 0.95, "volume": 13172.0}, {"date": "2010-09-08", "close": 0.95, "volume": 4000.0}, {"date": "2010-09-10", "close": 0.95, "volume": 1328.0}, {"date": "2010-09-14", "close": 0.94, "volume": 660840.0}, {"date": "2010-09-16", "close": 1.02, "volume": 57500.0}, {"date": "2010-09-17", "close": 0.97, "volume": 50000.0}, {"date": "2010-09-20", "close": 1.0, "volume": 40000.0}, {"date": "2010-09-21", "close": 1.05, "volume": 96320.0}, {"date": "2010-09-22", "close": 1.09, "volume": 27180.0}, {"date": "2010-09-23", "close": 1.07, "volume": 9500.0}, {"date": "2010-09-24", "close": 1.0, "volume": 9388.0}, {"date": "2010-09-28", "close": 1.09, "volume": 3520.0}, {"date": "2010-09-29", "close": 1.09, "volume": 19464.0}, {"date": "2010-09-30", "close": 1.1, "volume": 3500.0}, {"date": "2010-10-01", "close": 1.09, "volume": 8061.0}, {"date": "2010-10-05", "close": 1.05, "volume": 46255.0}, {"date": "2010-10-06", "close": 1.03, "volume": 46195.0}, {"date": "2010-10-07", "close": 1.05, "volume": 58000.0}, {"date": "2010-10-08", "close": 1.05, "volume": 11598.0}, {"date": "2010-10-11", "close": 1.0, "volume": 27000.0}, {"date": "2010-10-12", "close": 1.0, "volume": 5000.0}, {"date": "2010-10-13", "close": 0.955, "volume": 892.0}, {"date": "2010-10-15", "close": 0.96, "volume": 22140.0}, {"date": "2010-10-18", "close": 1.0, "volume": 88000.0}, {"date": "2010-10-19", "close": 1.0, "volume": 7000.0}, {"date": "2010-10-20", "close": 0.97, "volume": 40139.0}, {"date": "2010-10-21", "close": 0.97, "volume": 29047.0}, {"date": "2010-10-25", "close": 1.0, "volume": 47633.0}, {"date": "2010-10-26", "close": 0.975, "volume": 40000.0}, {"date": "2010-10-27", "close": 0.98, "volume": 1000.0}, {"date": "2010-10-28", "close": 1.0, "volume": 31000.0}, {"date": "2010-10-29", "close": 0.98, "volume": 45000.0}, {"date": "2010-11-01", "close": 0.99, "volume": 2957.0}, {"date": "2010-11-02", "close": 0.98, "volume": 37043.0}, {"date": "2010-11-03", "close": 0.98, "volume": 16500.0}, {"date": "2010-11-05", "close": 0.98, "volume": 158807.0}, {"date": "2010-11-08", "close": 0.99, "volume": 18000.0}, {"date": "2010-11-09", "close": 0.94, "volume": 73231.0}, {"date": "2010-11-10", "close": 0.945, "volume": 28882.0}, {"date": "2010-11-16", "close": 0.94, "volume": 16383.0}, {"date": "2010-11-17", "close": 0.99, "volume": 22500.0}, {"date": "2010-11-19", "close": 1.0, "volume": 50000.0}, {"date": "2010-11-22", "close": 1.0, "volume": 15000.0}, {"date": "2010-11-23", "close": 0.95, "volume": 20409.0}, {"date": "2010-11-25", "close": 0.93, "volume": 38578.0}, {"date": "2010-11-26", "close": 0.95, "volume": 7256.0}, {"date": "2010-11-29", "close": 0.95, "volume": 7000.0}, {"date": "2010-11-30", "close": 0.95, "volume": 15486.0}, {"date": "2010-12-01", "close": 0.92, "volume": 43818.0}, {"date": "2010-12-02", "close": 0.92, "volume": 6344.0}, {"date": "2010-12-06", "close": 0.93, "volume": 4221.0}, {"date": "2010-12-07", "close": 0.93, "volume": 1950.0}, {"date": "2010-12-08", "close": 0.97, "volume": 90000.0}, {"date": "2010-12-10", "close": 0.95, "volume": 1000.0}, {"date": "2010-12-13", "close": 0.95, "volume": 1000.0}, {"date": "2010-12-14", "close": 0.95, "volume": 3367.0}, {"date": "2010-12-15", "close": 1.0, "volume": 134633.0}, {"date": "2010-12-16", "close": 1.0, "volume": 147000.0}, {"date": "2010-12-17", "close": 0.95, "volume": 10500.0}, {"date": "2010-12-20", "close": 0.975, "volume": 54782.0}, {"date": "2010-12-21", "close": 0.95, "volume": 124399.0}, {"date": "2010-12-29", "close": 0.98, "volume": 25000.0}, {"date": "2010-12-30", "close": 0.97, "volume": 111223.0}, {"date": "2011-01-04", "close": 0.98, "volume": 30610.0}, {"date": "2011-01-05", "close": 0.95, "volume": 137980.0}, {"date": "2011-01-07", "close": 0.95, "volume": 7500.0}, {"date": "2011-01-10", "close": 0.98, "volume": 355.0}, {"date": "2011-01-13", "close": 0.98, "volume": 35000.0}, {"date": "2011-01-17", "close": 0.98, "volume": 56820.0}, {"date": "2011-01-19", "close": 1.0, "volume": 11200.0}, {"date": "2011-01-20", "close": 1.0, "volume": 15285.0}, {"date": "2011-01-21", "close": 0.95, "volume": 6000.0}, {"date": "2011-01-24", "close": 0.95, "volume": 22080.0}, {"date": "2011-01-25", "close": 0.95, "volume": 16892.0}, {"date": "2011-01-31", "close": 0.935, "volume": 30000.0}, {"date": "2011-02-01", "close": 0.94, "volume": 15927.0}, {"date": "2011-02-02", "close": 0.93, "volume": 52038.0}, {"date": "2011-02-03", "close": 0.93, "volume": 5500.0}, {"date": "2011-02-07", "close": 0.95, "volume": 1000.0}, {"date": "2011-02-08", "close": 0.955, "volume": 5000.0}, {"date": "2011-02-09", "close": 0.955, "volume": 2115.0}, {"date": "2011-02-10", "close": 0.945, "volume": 28838.0}, {"date": "2011-02-14", "close": 0.95, "volume": 4217.0}, {"date": "2011-02-15", "close": 0.95, "volume": 9000.0}, {"date": "2011-02-17", "close": 0.94, "volume": 41950.0}, {"date": "2011-02-21", "close": 0.95, "volume": 15700.0}, {"date": "2011-02-22", "close": 0.945, "volume": 8500.0}, {"date": "2011-02-23", "close": 0.94, "volume": 12500.0}, {"date": "2011-02-24", "close": 0.94, "volume": 1000.0}, {"date": "2011-02-25", "close": 0.94, "volume": 2000.0}, {"date": "2011-02-28", "close": 0.94, "volume": 5000.0}, {"date": "2011-03-01", "close": 0.94, "volume": 1000.0}, {"date": "2011-03-02", "close": 0.94, "volume": 2675.0}, {"date": "2011-03-03", "close": 0.93, "volume": 1721.0}, {"date": "2011-03-04", "close": 0.93, "volume": 1620213.0}, {"date": "2011-03-07", "close": 0.92, "volume": 4000.0}, {"date": "2011-03-08", "close": 0.91, "volume": 4000.0}, {"date": "2011-03-09", "close": 0.91, "volume": 6000.0}, {"date": "2011-03-10", "close": 0.91, "volume": 18542.0}, {"date": "2011-03-11", "close": 0.9, "volume": 22174.0}, {"date": "2011-03-14", "close": 0.9, "volume": 5000.0}, {"date": "2011-03-15", "close": 0.85, "volume": 15170.0}, {"date": "2011-03-17", "close": 0.85, "volume": 93269.0}, {"date": "2011-03-22", "close": 0.85, "volume": 10750.0}, {"date": "2011-03-23", "close": 0.85, "volume": 6000.0}, {"date": "2011-03-24", "close": 0.81, "volume": 5000.0}, {"date": "2011-03-29", "close": 0.805, "volume": 4144.0}, {"date": "2011-03-31", "close": 0.81, "volume": 14300.0}, {"date": "2011-04-01", "close": 0.8, "volume": 90636.0}, {"date": "2011-04-04", "close": 0.795, "volume": 37631.0}, {"date": "2011-04-05", "close": 0.8, "volume": 63600.0}, {"date": "2011-04-06", "close": 0.79, "volume": 43000.0}, {"date": "2011-04-07", "close": 0.78, "volume": 14505.0}, {"date": "2011-04-08", "close": 0.78, "volume": 2364.0}, {"date": "2011-04-11", "close": 0.76, "volume": 8000.0}, {"date": "2011-04-12", "close": 0.765, "volume": 4000.0}, {"date": "2011-04-14", "close": 0.77, "volume": 1904.0}, {"date": "2011-04-15", "close": 0.76, "volume": 7000.0}, {"date": "2011-04-18", "close": 0.76, "volume": 15000.0}, {"date": "2011-04-19", "close": 0.75, "volume": 11096.0}, {"date": "2011-04-20", "close": 0.74, "volume": 33945.0}, {"date": "2011-04-21", "close": 0.74, "volume": 5555.0}, {"date": "2011-04-28", "close": 0.74, "volume": 2404.0}, {"date": "2011-05-04", "close": 0.74, "volume": 41.0}, {"date": "2011-05-09", "close": 0.74, "volume": 22826.0}, {"date": "2011-05-10", "close": 0.74, "volume": 562.0}, {"date": "2011-05-11", "close": 0.725, "volume": 8138.0}, {"date": "2011-05-12", "close": 0.73, "volume": 20004.0}, {"date": "2011-05-13", "close": 0.73, "volume": 927.0}, {"date": "2011-05-16", "close": 0.73, "volume": 4500.0}, {"date": "2011-05-17", "close": 0.73, "volume": 5000.0}, {"date": "2011-05-19", "close": 0.73, "volume": 100431.0}, {"date": "2011-05-20", "close": 0.8, "volume": 44000.0}, {"date": "2011-05-30", "close": 0.7, "volume": 2676.0}, {"date": "2011-05-31", "close": 0.72, "volume": 2200.0}, {"date": "2011-06-01", "close": 0.71, "volume": 39324.0}, {"date": "2011-06-07", "close": 0.69, "volume": 16800.0}, {"date": "2011-06-08", "close": 0.66, "volume": 120.0}, {"date": "2011-06-09", "close": 0.68, "volume": 26700.0}, {"date": "2011-06-10", "close": 0.69, "volume": 3000.0}, {"date": "2011-06-14", "close": 0.69, "volume": 65935.0}, {"date": "2011-06-15", "close": 0.685, "volume": 52596.0}, {"date": "2011-06-16", "close": 0.68, "volume": 5394.0}, {"date": "2011-06-17", "close": 0.68, "volume": 8000.0}, {"date": "2011-06-20", "close": 0.665, "volume": 19806.0}, {"date": "2011-06-21", "close": 0.65, "volume": 2500.0}, {"date": "2011-06-23", "close": 0.55, "volume": 68591.0}, {"date": "2011-06-24", "close": 0.645, "volume": 72000.0}, {"date": "2011-06-27", "close": 0.67, "volume": 50000.0}, {"date": "2011-07-01", "close": 0.58, "volume": 9845.0}, {"date": "2011-07-04", "close": 0.58, "volume": 6000.0}, {"date": "2011-07-05", "close": 0.56, "volume": 59000.0}, {"date": "2011-07-06", "close": 0.56, "volume": 10000.0}, {"date": "2011-07-08", "close": 0.585, "volume": 9041.0}, {"date": "2011-07-11", "close": 0.56, "volume": 17386.0}, {"date": "2011-07-13", "close": 0.56, "volume": 3000.0}, {"date": "2011-07-14", "close": 0.54, "volume": 19100.0}, {"date": "2011-07-19", "close": 0.54, "volume": 10614.0}, {"date": "2011-07-20", "close": 0.54, "volume": 5000.0}, {"date": "2011-07-21", "close": 0.54, "volume": 10000.0}, {"date": "2011-07-25", "close": 0.54, "volume": 5000.0}, {"date": "2011-07-26", "close": 0.54, "volume": 50000.0}, {"date": "2011-07-29", "close": 0.54, "volume": 8000.0}, {"date": "2011-08-02", "close": 0.5, "volume": 109241.0}, {"date": "2011-08-03", "close": 0.5, "volume": 64953.0}, {"date": "2011-08-04", "close": 0.5, "volume": 14063.0}, {"date": "2011-08-05", "close": 0.44, "volume": 3200.0}, {"date": "2011-08-08", "close": 0.49, "volume": 19577.0}, {"date": "2011-08-10", "close": 0.485, "volume": 99905.0}, {"date": "2011-08-12", "close": 0.45, "volume": 1000.0}, {"date": "2011-08-15", "close": 0.45, "volume": 6030.0}, {"date": "2011-08-16", "close": 0.45, "volume": 23065.0}, {"date": "2011-08-17", "close": 0.45, "volume": 23105.0}, {"date": "2011-08-22", "close": 0.4, "volume": 2000.0}, {"date": "2011-08-24", "close": 0.4, "volume": 53943.0}, {"date": "2011-08-26", "close": 0.4, "volume": 3000.0}, {"date": "2011-08-29", "close": 0.4, "volume": 12194.0}, {"date": "2011-09-05", "close": 0.43, "volume": 63750.0}, {"date": "2011-09-07", "close": 0.43, "volume": 50000.0}, {"date": "2011-09-08", "close": 0.42, "volume": 3000.0}, {"date": "2011-09-09", "close": 0.42, "volume": 590.0}, {"date": "2011-09-13", "close": 0.42, "volume": 43382.0}, {"date": "2011-09-14", "close": 0.42, "volume": 34200.0}, {"date": "2011-09-21", "close": 0.425, "volume": 26500.0}, {"date": "2011-09-23", "close": 0.445, "volume": 45000.0}, {"date": "2011-09-26", "close": 0.45, "volume": 40000.0}, {"date": "2011-09-30", "close": 0.445, "volume": 1578.0}, {"date": "2011-10-05", "close": 0.445, "volume": 10000.0}, {"date": "2011-10-06", "close": 0.41, "volume": 33967.0}, {"date": "2011-10-07", "close": 0.415, "volume": 75188.0}, {"date": "2011-10-10", "close": 0.42, "volume": 5500.0}, {"date": "2011-10-11", "close": 0.42, "volume": 20000.0}, {"date": "2011-10-12", "close": 0.42, "volume": 1784.0}, {"date": "2011-10-13", "close": 0.48, "volume": 22363.0}, {"date": "2011-10-14", "close": 0.48, "volume": 20000.0}, {"date": "2011-10-17", "close": 0.48, "volume": 6750.0}, {"date": "2011-10-18", "close": 0.48, "volume": 5798.0}, {"date": "2011-10-20", "close": 0.48, "volume": 3967.0}, {"date": "2011-10-24", "close": 0.48, "volume": 235.0}, {"date": "2011-10-25", "close": 0.48, "volume": 10000.0}, {"date": "2011-10-27", "close": 0.48, "volume": 15000.0}, {"date": "2011-10-28", "close": 0.47, "volume": 10695.0}, {"date": "2011-10-31", "close": 0.5, "volume": 21104.0}, {"date": "2011-11-02", "close": 0.5, "volume": 8191.0}, {"date": "2011-11-03", "close": 0.49, "volume": 25000.0}, {"date": "2011-11-04", "close": 0.48, "volume": 1063695.0}, {"date": "2011-11-07", "close": 0.48, "volume": 519035.0}, {"date": "2011-11-08", "close": 0.495, "volume": 23705.0}, {"date": "2011-11-09", "close": 0.5, "volume": 30083.0}, {"date": "2011-11-11", "close": 0.5, "volume": 61726.0}, {"date": "2011-11-14", "close": 0.5, "volume": 13663.0}, {"date": "2011-11-15", "close": 0.5, "volume": 85000.0}, {"date": "2011-11-16", "close": 0.5, "volume": 14500.0}, {"date": "2011-11-17", "close": 0.505, "volume": 19800.0}, {"date": "2011-11-21", "close": 0.475, "volume": 90726.0}, {"date": "2011-11-23", "close": 0.48, "volume": 20900.0}, {"date": "2011-11-25", "close": 0.49, "volume": 101721.0}, {"date": "2011-11-29", "close": 0.48, "volume": 41490.0}, {"date": "2011-12-06", "close": 0.43, "volume": 6550.0}, {"date": "2011-12-07", "close": 0.45, "volume": 16000.0}, {"date": "2011-12-08", "close": 0.45, "volume": 1000.0}, {"date": "2011-12-13", "close": 0.44, "volume": 892.0}, {"date": "2011-12-14", "close": 0.44, "volume": 44340.0}, {"date": "2011-12-19", "close": 0.4, "volume": 5000.0}, {"date": "2011-12-21", "close": 0.38, "volume": 25306.0}, {"date": "2011-12-22", "close": 0.395, "volume": 41000.0}, {"date": "2011-12-23", "close": 0.395, "volume": 19279.0}, {"date": "2011-12-28", "close": 0.395, "volume": 2221.0}, {"date": "2011-12-30", "close": 0.45, "volume": 48500.0}, {"date": "2012-01-12", "close": 0.4, "volume": 1000.0}, {"date": "2012-01-13", "close": 0.4, "volume": 1500.0}, {"date": "2012-01-16", "close": 0.385, "volume": 70000.0}, {"date": "2012-01-18", "close": 0.36, "volume": 6135.0}, {"date": "2012-01-24", "close": 0.36, "volume": 5270.0}, {"date": "2012-01-25", "close": 0.36, "volume": 4500.0}, {"date": "2012-01-27", "close": 0.35, "volume": 1000.0}, {"date": "2012-01-31", "close": 0.355, "volume": 8280.0}, {"date": "2012-02-03", "close": 0.35, "volume": 5680.0}, {"date": "2012-02-06", "close": 0.355, "volume": 500.0}, {"date": "2012-02-08", "close": 0.355, "volume": 1550.0}, {"date": "2012-02-10", "close": 0.355, "volume": 37950.0}, {"date": "2012-02-13", "close": 0.35, "volume": 197130.0}, {"date": "2012-02-14", "close": 0.35, "volume": 2860.0}, {"date": "2012-02-17", "close": 0.335, "volume": 51721.0}, {"date": "2012-02-20", "close": 0.325, "volume": 59279.0}, {"date": "2012-03-02", "close": 0.345, "volume": 38000.0}, {"date": "2012-03-05", "close": 0.315, "volume": 32500.0}, {"date": "2012-03-06", "close": 0.3, "volume": 24000.0}, {"date": "2012-03-07", "close": 0.35, "volume": 18274.0}, {"date": "2012-03-08", "close": 0.33, "volume": 13167.0}, {"date": "2012-03-09", "close": 0.33, "volume": 30000.0}, {"date": "2012-03-13", "close": 0.33, "volume": 10000.0}, {"date": "2012-03-14", "close": 0.33, "volume": 50500.0}, {"date": "2012-03-16", "close": 0.325, "volume": 24539.0}, {"date": "2012-03-19", "close": 0.33, "volume": 27000.0}, {"date": "2012-03-21", "close": 0.33, "volume": 7660.0}, {"date": "2012-03-22", "close": 0.33, "volume": 26429.0}, {"date": "2012-03-23", "close": 0.33, "volume": 18274.0}, {"date": "2012-03-27", "close": 0.33, "volume": 3388.0}, {"date": "2012-03-28", "close": 0.34, "volume": 34018.0}, {"date": "2012-03-30", "close": 0.34, "volume": 4150.0}, {"date": "2012-04-02", "close": 0.32, "volume": 33100.0}, {"date": "2012-04-04", "close": 0.325, "volume": 10000.0}, {"date": "2012-04-05", "close": 0.325, "volume": 1580.0}, {"date": "2012-04-10", "close": 0.29, "volume": 288647.0}, {"date": "2012-04-11", "close": 0.29, "volume": 1000.0}, {"date": "2012-04-12", "close": 0.295, "volume": 6757.0}, {"date": "2012-04-13", "close": 0.3, "volume": 1000.0}, {"date": "2012-04-16", "close": 0.3, "volume": 4307.0}, {"date": "2012-04-20", "close": 0.3, "volume": 7600.0}, {"date": "2012-04-23", "close": 0.3, "volume": 2400.0}, {"date": "2012-04-24", "close": 0.29, "volume": 23000.0}, {"date": "2012-04-26", "close": 0.29, "volume": 7700.0}, {"date": "2012-04-27", "close": 0.29, "volume": 235104.0}, {"date": "2012-04-30", "close": 0.285, "volume": 2471.0}, {"date": "2012-05-04", "close": 0.29, "volume": 62188.0}, {"date": "2012-05-07", "close": 0.285, "volume": 44760.0}, {"date": "2012-05-08", "close": 0.3, "volume": 10000.0}, {"date": "2012-05-09", "close": 0.285, "volume": 660.0}, {"date": "2012-05-10", "close": 0.285, "volume": 2000.0}, {"date": "2012-05-14", "close": 0.285, "volume": 11044.0}, {"date": "2012-05-15", "close": 0.285, "volume": 25829.0}, {"date": "2012-05-16", "close": 0.285, "volume": 34704.0}, {"date": "2012-05-17", "close": 0.25, "volume": 110000.0}, {"date": "2012-05-18", "close": 0.25, "volume": 12496.0}, {"date": "2012-05-23", "close": 0.24, "volume": 6065.0}, {"date": "2012-05-28", "close": 0.25, "volume": 4929.0}, {"date": "2012-05-30", "close": 0.25, "volume": 3000.0}, {"date": "2012-05-31", "close": 0.25, "volume": 22438.0}, {"date": "2012-06-04", "close": 0.25, "volume": 110123.0}, {"date": "2012-06-05", "close": 0.27, "volume": 29515.0}, {"date": "2012-06-06", "close": 0.25, "volume": 59228.0}, {"date": "2012-06-07", "close": 0.24, "volume": 111986.0}, {"date": "2012-06-12", "close": 0.24, "volume": 1409.0}, {"date": "2012-06-13", "close": 0.24, "volume": 19030.0}, {"date": "2012-06-14", "close": 0.215, "volume": 51338.0}, {"date": "2012-06-15", "close": 0.205, "volume": 123000.0}, {"date": "2012-06-18", "close": 0.18, "volume": 47800.0}, {"date": "2012-06-19", "close": 0.2, "volume": 2650.0}, {"date": "2012-06-20", "close": 0.22, "volume": 11046.0}, {"date": "2012-06-21", "close": 0.19, "volume": 70542.0}, {"date": "2012-06-22", "close": 0.2, "volume": 102496.0}, {"date": "2012-06-25", "close": 0.2, "volume": 162504.0}, {"date": "2012-06-26", "close": 0.19, "volume": 15800.0}, {"date": "2012-06-27", "close": 0.19, "volume": 25241.0}, {"date": "2012-06-28", "close": 0.195, "volume": 19796.0}, {"date": "2012-06-29", "close": 0.195, "volume": 2000.0}, {"date": "2012-07-02", "close": 0.195, "volume": 20000.0}, {"date": "2012-07-06", "close": 0.2, "volume": 2500.0}, {"date": "2012-07-09", "close": 0.2, "volume": 2000.0}, {"date": "2012-07-11", "close": 0.2, "volume": 30500.0}, {"date": "2012-07-12", "close": 0.195, "volume": 35500.0}, {"date": "2012-07-16", "close": 0.19, "volume": 202445.0}, {"date": "2012-07-17", "close": 0.15, "volume": 490466.0}, {"date": "2012-07-18", "close": 0.15, "volume": 301432.0}, {"date": "2012-07-19", "close": 0.19, "volume": 6501.0}, {"date": "2012-07-20", "close": 0.15, "volume": 15000.0}, {"date": "2012-07-23", "close": 0.15, "volume": 2000.0}, {"date": "2012-07-24", "close": 0.16, "volume": 5000.0}, {"date": "2012-07-25", "close": 0.16, "volume": 1000.0}, {"date": "2012-07-26", "close": 0.16, "volume": 10000.0}, {"date": "2012-07-27", "close": 0.165, "volume": 9000.0}, {"date": "2012-07-31", "close": 0.17, "volume": 4065.0}, {"date": "2012-08-02", "close": 0.17, "volume": 9335.0}, {"date": "2012-08-03", "close": 0.165, "volume": 30000.0}, {"date": "2012-08-06", "close": 0.165, "volume": 30300.0}, {"date": "2012-08-07", "close": 0.165, "volume": 17700.0}, {"date": "2012-08-08", "close": 0.155, "volume": 4000.0}, {"date": "2012-08-09", "close": 0.18, "volume": 46151.0}, {"date": "2012-08-10", "close": 0.18, "volume": 1402.0}, {"date": "2012-08-13", "close": 0.195, "volume": 24471.0}, {"date": "2012-08-14", "close": 0.19, "volume": 101000.0}, {"date": "2012-08-15", "close": 0.205, "volume": 1539.0}, {"date": "2012-08-17", "close": 0.22, "volume": 143965.0}, {"date": "2012-08-20", "close": 0.22, "volume": 3775.0}, {"date": "2012-08-21", "close": 0.23, "volume": 150533.0}, {"date": "2012-08-24", "close": 0.205, "volume": 85000.0}, {"date": "2012-08-27", "close": 0.205, "volume": 17500.0}, {"date": "2012-08-28", "close": 0.2, "volume": 180000.0}, {"date": "2012-08-29", "close": 0.19, "volume": 1000.0}, {"date": "2012-09-03", "close": 0.19, "volume": 16000.0}, {"date": "2012-09-04", "close": 0.19, "volume": 34000.0}, {"date": "2012-09-05", "close": 0.18, "volume": 65500.0}, {"date": "2012-09-06", "close": 0.185, "volume": 133000.0}, {"date": "2012-09-07", "close": 0.19, "volume": 20000.0}, {"date": "2012-09-10", "close": 0.18, "volume": 53015.0}, {"date": "2012-09-11", "close": 0.18, "volume": 54000.0}, {"date": "2012-09-12", "close": 0.175, "volume": 20500.0}, {"date": "2012-09-13", "close": 0.175, "volume": 11000.0}, {"date": "2012-09-14", "close": 0.175, "volume": 2135.0}, {"date": "2012-09-17", "close": 0.18, "volume": 98000.0}, {"date": "2012-09-19", "close": 0.18, "volume": 120000.0}, {"date": "2012-09-20", "close": 0.185, "volume": 30000.0}, {"date": "2012-09-21", "close": 0.18, "volume": 48832.0}, {"date": "2012-09-25", "close": 0.175, "volume": 35500.0}, {"date": "2012-09-26", "close": 0.17, "volume": 42334.0}, {"date": "2012-09-27", "close": 0.17, "volume": 11700.0}, {"date": "2012-10-01", "close": 0.165, "volume": 7000.0}, {"date": "2012-10-02", "close": 0.165, "volume": 40000.0}, {"date": "2012-10-04", "close": 0.17, "volume": 51000.0}, {"date": "2012-10-05", "close": 0.16, "volume": 89966.0}, {"date": "2012-10-08", "close": 0.16, "volume": 5000.0}, {"date": "2012-10-10", "close": 0.16, "volume": 20000.0}, {"date": "2012-10-11", "close": 0.18, "volume": 2000.0}, {"date": "2012-10-15", "close": 0.205, "volume": 104000.0}, {"date": "2012-10-17", "close": 0.22, "volume": 9000.0}, {"date": "2012-10-18", "close": 0.2, "volume": 20300.0}, {"date": "2012-10-19", "close": 0.205, "volume": 7000.0}, {"date": "2012-10-22", "close": 0.205, "volume": 12000.0}, {"date": "2012-10-23", "close": 0.205, "volume": 24928.0}, {"date": "2012-10-25", "close": 0.22, "volume": 40000.0}, {"date": "2012-10-26", "close": 0.22, "volume": 11721.0}, {"date": "2012-10-31", "close": 0.22, "volume": 2740.0}, {"date": "2012-11-02", "close": 0.23, "volume": 600.0}, {"date": "2012-11-05", "close": 0.24, "volume": 1784.0}, {"date": "2012-11-07", "close": 0.24, "volume": 30000.0}, {"date": "2012-11-09", "close": 0.23, "volume": 32776.0}, {"date": "2012-11-13", "close": 0.23, "volume": 10000.0}, {"date": "2012-11-14", "close": 0.23, "volume": 40000.0}, {"date": "2012-11-15", "close": 0.24, "volume": 25000.0}, {"date": "2012-11-16", "close": 0.24, "volume": 37579.0}, {"date": "2012-11-20", "close": 0.235, "volume": 5400.0}, {"date": "2012-11-21", "close": 0.235, "volume": 60500.0}, {"date": "2012-11-22", "close": 0.24, "volume": 13694.0}, {"date": "2012-11-23", "close": 0.26, "volume": 12000.0}, {"date": "2012-11-28", "close": 0.235, "volume": 23250.0}, {"date": "2012-11-29", "close": 0.25, "volume": 1000.0}, {"date": "2012-12-03", "close": 0.25, "volume": 2000.0}, {"date": "2012-12-04", "close": 0.245, "volume": 29250.0}, {"date": "2012-12-06", "close": 0.245, "volume": 19284.0}, {"date": "2012-12-11", "close": 0.25, "volume": 10000.0}, {"date": "2012-12-12", "close": 0.25, "volume": 9201.0}, {"date": "2012-12-17", "close": 0.22, "volume": 3892.0}, {"date": "2012-12-18", "close": 0.255, "volume": 58439.0}, {"date": "2012-12-19", "close": 0.27, "volume": 47500.0}, {"date": "2012-12-21", "close": 0.3, "volume": 100000.0}, {"date": "2012-12-24", "close": 0.32, "volume": 6000.0}, {"date": "2012-12-27", "close": 0.28, "volume": 1000.0}, {"date": "2012-12-28", "close": 0.28, "volume": 65000.0}, {"date": "2012-12-31", "close": 0.32, "volume": 68160.0}, {"date": "2013-01-02", "close": 0.34, "volume": 28000.0}, {"date": "2013-01-03", "close": 0.34, "volume": 9000.0}, {"date": "2013-01-07", "close": 0.34, "volume": 107122.0}, {"date": "2013-01-08", "close": 0.33, "volume": 52128.0}, {"date": "2013-01-09", "close": 0.33, "volume": 48400.0}, {"date": "2013-01-10", "close": 0.335, "volume": 1000.0}, {"date": "2013-01-11", "close": 0.33, "volume": 34721.0}, {"date": "2013-01-14", "close": 0.33, "volume": 1675.0}, {"date": "2013-01-15", "close": 0.33, "volume": 7601.0}, {"date": "2013-01-16", "close": 0.325, "volume": 1667.0}, {"date": "2013-01-17", "close": 0.325, "volume": 63899.0}, {"date": "2013-01-23", "close": 0.335, "volume": 4800.0}, {"date": "2013-01-25", "close": 0.33, "volume": 26000.0}, {"date": "2013-01-29", "close": 0.35, "volume": 89300.0}, {"date": "2013-01-30", "close": 0.34, "volume": 992.0}, {"date": "2013-01-31", "close": 0.365, "volume": 7100.0}, {"date": "2013-02-04", "close": 0.365, "volume": 16721.0}, {"date": "2013-02-05", "close": 0.365, "volume": 41000.0}, {"date": "2013-02-08", "close": 0.365, "volume": 222000.0}, {"date": "2013-02-12", "close": 0.35, "volume": 7479.0}, {"date": "2013-02-13", "close": 0.365, "volume": 3521.0}, {"date": "2013-02-14", "close": 0.37, "volume": 1000.0}, {"date": "2013-02-18", "close": 0.38, "volume": 10000.0}, {"date": "2013-02-19", "close": 0.37, "volume": 15529.0}, {"date": "2013-02-20", "close": 0.38, "volume": 23000.0}, {"date": "2013-02-22", "close": 0.36, "volume": 64334.0}, {"date": "2013-02-25", "close": 0.36, "volume": 29026.0}, {"date": "2013-02-26", "close": 0.36, "volume": 129215.0}, {"date": "2013-02-27", "close": 0.36, "volume": 147146.0}, {"date": "2013-02-28", "close": 0.35, "volume": 102600.0}, {"date": "2013-03-01", "close": 0.36, "volume": 235273.0}, {"date": "2013-03-04", "close": 0.36, "volume": 101750.0}, {"date": "2013-03-05", "close": 0.36, "volume": 69320.0}, {"date": "2013-03-06", "close": 0.39, "volume": 21638.0}, {"date": "2013-03-07", "close": 0.39, "volume": 307442.0}, {"date": "2013-03-08", "close": 0.39, "volume": 117010.0}, {"date": "2013-03-12", "close": 0.39, "volume": 41496.0}, {"date": "2013-03-13", "close": 0.39, "volume": 250398.0}, {"date": "2013-03-15", "close": 0.36, "volume": 19696.0}, {"date": "2013-03-18", "close": 0.35, "volume": 26684.0}, {"date": "2013-03-19", "close": 0.35, "volume": 56000.0}, {"date": "2013-03-20", "close": 0.36, "volume": 7470.0}, {"date": "2013-03-21", "close": 0.36, "volume": 20000.0}, {"date": "2013-03-22", "close": 0.36, "volume": 27595.0}, {"date": "2013-03-25", "close": 0.36, "volume": 69309.0}, {"date": "2013-03-26", "close": 0.35, "volume": 135900.0}, {"date": "2013-03-27", "close": 0.35, "volume": 12336.0}, {"date": "2013-03-28", "close": 0.34, "volume": 121870.0}, {"date": "2013-04-02", "close": 0.34, "volume": 6580.0}, {"date": "2013-04-03", "close": 0.34, "volume": 16270.0}, {"date": "2013-04-04", "close": 0.34, "volume": 127595.0}, {"date": "2013-04-05", "close": 0.34, "volume": 11185.0}, {"date": "2013-04-08", "close": 0.34, "volume": 21510.0}, {"date": "2013-04-09", "close": 0.34, "volume": 20145.0}, {"date": "2013-04-10", "close": 0.345, "volume": 3815.0}, {"date": "2013-04-11", "close": 0.33, "volume": 42500.0}, {"date": "2013-04-18", "close": 0.305, "volume": 38980.0}, {"date": "2013-04-19", "close": 0.305, "volume": 11000.0}, {"date": "2013-04-22", "close": 0.33, "volume": 101000.0}, {"date": "2013-04-23", "close": 0.3, "volume": 5000.0}, {"date": "2013-04-24", "close": 0.3, "volume": 24000.0}, {"date": "2013-04-26", "close": 0.28, "volume": 10020.0}, {"date": "2013-04-29", "close": 0.3, "volume": 4500.0}, {"date": "2013-04-30", "close": 0.33, "volume": 69889.0}, {"date": "2013-05-01", "close": 0.36, "volume": 13000.0}, {"date": "2013-05-02", "close": 0.35, "volume": 5000.0}, {"date": "2013-05-03", "close": 0.34, "volume": 2650.0}, {"date": "2013-05-06", "close": 0.31, "volume": 10000.0}, {"date": "2013-05-07", "close": 0.31, "volume": 3332.0}, {"date": "2013-05-08", "close": 0.31, "volume": 1103.0}, {"date": "2013-05-09", "close": 0.3, "volume": 897.0}, {"date": "2013-05-10", "close": 0.3, "volume": 414.0}, {"date": "2013-05-14", "close": 0.305, "volume": 2500.0}, {"date": "2013-05-15", "close": 0.275, "volume": 10000.0}, {"date": "2013-05-16", "close": 0.265, "volume": 100000.0}, {"date": "2013-05-21", "close": 0.265, "volume": 2500.0}, {"date": "2013-05-22", "close": 0.27, "volume": 10000.0}, {"date": "2013-05-27", "close": 0.255, "volume": 10000.0}, {"date": "2013-05-28", "close": 0.245, "volume": 27500.0}, {"date": "2013-05-29", "close": 0.25, "volume": 7912.0}, {"date": "2013-05-30", "close": 0.25, "volume": 67500.0}, {"date": "2013-05-31", "close": 0.24, "volume": 6000.0}, {"date": "2013-06-03", "close": 0.23, "volume": 31318.0}, {"date": "2013-06-05", "close": 0.25, "volume": 14682.0}, {"date": "2013-06-07", "close": 0.23, "volume": 10000.0}, {"date": "2013-06-14", "close": 0.22, "volume": 8892.0}, {"date": "2013-06-17", "close": 0.17, "volume": 10000.0}, {"date": "2013-06-18", "close": 0.215, "volume": 7227.0}, {"date": "2013-06-19", "close": 0.2, "volume": 12000.0}, {"date": "2013-06-20", "close": 0.2, "volume": 2501.0}, {"date": "2013-06-21", "close": 0.19, "volume": 90000.0}, {"date": "2013-06-24", "close": 0.18, "volume": 5000.0}, {"date": "2013-06-25", "close": 0.18, "volume": 4266.0}, {"date": "2013-06-26", "close": 0.19, "volume": 16600.0}, {"date": "2013-06-27", "close": 0.19, "volume": 72134.0}, {"date": "2013-06-28", "close": 0.185, "volume": 354380.0}, {"date": "2013-07-03", "close": 0.22, "volume": 8236.0}, {"date": "2013-07-04", "close": 0.26, "volume": 43385.0}, {"date": "2013-07-09", "close": 0.24, "volume": 61615.0}, {"date": "2013-07-10", "close": 0.235, "volume": 53385.0}, {"date": "2013-07-11", "close": 0.235, "volume": 615.0}, {"date": "2013-07-12", "close": 0.24, "volume": 360.0}, {"date": "2013-07-15", "close": 0.24, "volume": 19140.0}, {"date": "2013-07-16", "close": 0.235, "volume": 24385.0}, {"date": "2013-07-18", "close": 0.26, "volume": 58589.0}, {"date": "2013-07-19", "close": 0.26, "volume": 15000.0}, {"date": "2013-07-22", "close": 0.26, "volume": 89136.0}, {"date": "2013-07-23", "close": 0.275, "volume": 32000.0}, {"date": "2013-07-24", "close": 0.29, "volume": 55364.0}, {"date": "2013-07-25", "close": 0.285, "volume": 69134.0}, {"date": "2013-07-26", "close": 0.27, "volume": 308541.0}, {"date": "2013-07-29", "close": 0.27, "volume": 1000.0}, {"date": "2013-07-31", "close": 0.27, "volume": 90000.0}, {"date": "2013-08-07", "close": 0.3, "volume": 60000.0}, {"date": "2013-08-08", "close": 0.29, "volume": 121000.0}, {"date": "2013-08-09", "close": 0.295, "volume": 51343.0}, {"date": "2013-08-15", "close": 0.3, "volume": 50000.0}, {"date": "2013-08-16", "close": 0.3, "volume": 50000.0}, {"date": "2013-08-21", "close": 0.305, "volume": 41194.0}, {"date": "2013-08-22", "close": 0.32, "volume": 1000.0}, {"date": "2013-08-23", "close": 0.345, "volume": 60000.0}, {"date": "2013-08-27", "close": 0.355, "volume": 14370.0}, {"date": "2013-08-30", "close": 0.4, "volume": 355059.0}, {"date": "2013-09-02", "close": 0.42, "volume": 239973.0}, {"date": "2013-09-03", "close": 0.39, "volume": 210157.0}, {"date": "2013-09-04", "close": 0.41, "volume": 120000.0}, {"date": "2013-09-05", "close": 0.39, "volume": 222929.0}, {"date": "2013-09-06", "close": 0.38, "volume": 84025.0}, {"date": "2013-09-09", "close": 0.39, "volume": 75975.0}, {"date": "2013-09-10", "close": 0.395, "volume": 135995.0}, {"date": "2013-09-11", "close": 0.395, "volume": 266829.0}, {"date": "2013-09-12", "close": 0.365, "volume": 211304.0}, {"date": "2013-09-13", "close": 0.375, "volume": 2496.0}, {"date": "2013-09-16", "close": 0.4, "volume": 64402.0}, {"date": "2013-09-17", "close": 0.46, "volume": 63000.0}, {"date": "2013-09-18", "close": 0.45, "volume": 77675.0}, {"date": "2013-09-19", "close": 0.45, "volume": 5319.0}, {"date": "2013-09-20", "close": 0.45, "volume": 16721.0}, {"date": "2013-09-23", "close": 0.48, "volume": 5384.0}, {"date": "2013-09-24", "close": 0.47, "volume": 20125.0}, {"date": "2013-09-25", "close": 0.47, "volume": 51020.0}, {"date": "2013-09-26", "close": 0.515, "volume": 53159.0}, {"date": "2013-09-27", "close": 0.53, "volume": 496551.0}, {"date": "2013-09-30", "close": 0.55, "volume": 44020.0}, {"date": "2013-10-01", "close": 0.55, "volume": 10000.0}, {"date": "2013-10-02", "close": 0.495, "volume": 60000.0}, {"date": "2013-10-03", "close": 0.495, "volume": 1712.0}, {"date": "2013-10-04", "close": 0.48, "volume": 63171.0}, {"date": "2013-10-07", "close": 0.45, "volume": 63386.0}, {"date": "2013-10-10", "close": 0.45, "volume": 66746.0}, {"date": "2013-10-11", "close": 0.545, "volume": 88000.0}, {"date": "2013-10-14", "close": 0.5, "volume": 34716.0}, {"date": "2013-10-15", "close": 0.515, "volume": 16815.0}, {"date": "2013-10-21", "close": 0.5, "volume": 5950.0}, {"date": "2013-10-22", "close": 0.5, "volume": 103536.0}, {"date": "2013-10-23", "close": 0.5, "volume": 146253.0}, {"date": "2013-10-24", "close": 0.5, "volume": 103387.0}, {"date": "2013-10-25", "close": 0.52, "volume": 51200.0}, {"date": "2013-10-28", "close": 0.48, "volume": 60925.0}, {"date": "2013-10-29", "close": 0.52, "volume": 38196.0}, {"date": "2013-10-30", "close": 0.51, "volume": 48203.0}, {"date": "2013-10-31", "close": 0.53, "volume": 507689.0}, {"date": "2013-11-01", "close": 0.55, "volume": 131766.0}, {"date": "2013-11-04", "close": 0.595, "volume": 372889.0}, {"date": "2013-11-05", "close": 0.63, "volume": 79915.0}, {"date": "2013-11-11", "close": 0.65, "volume": 213504.0}, {"date": "2013-11-12", "close": 0.61, "volume": 22900.0}, {"date": "2013-11-13", "close": 0.6, "volume": 70704.0}, {"date": "2013-11-14", "close": 0.6, "volume": 128296.0}, {"date": "2013-11-15", "close": 0.66, "volume": 237373.0}, {"date": "2013-11-18", "close": 0.675, "volume": 37016.0}, {"date": "2013-11-19", "close": 0.65, "volume": 16452.0}, {"date": "2013-11-20", "close": 0.64, "volume": 5000.0}, {"date": "2013-11-21", "close": 0.66, "volume": 116306.0}, {"date": "2013-11-26", "close": 0.585, "volume": 98542.0}, {"date": "2013-11-28", "close": 0.61, "volume": 60000.0}, {"date": "2013-12-02", "close": 0.61, "volume": 16458.0}, {"date": "2013-12-03", "close": 0.59, "volume": 2000.0}, {"date": "2013-12-04", "close": 0.62, "volume": 42500.0}, {"date": "2013-12-05", "close": 0.59, "volume": 11800.0}, {"date": "2013-12-06", "close": 0.585, "volume": 1500.0}, {"date": "2013-12-09", "close": 0.55, "volume": 15350.0}, {"date": "2013-12-11", "close": 0.5, "volume": 5000.0}, {"date": "2013-12-12", "close": 0.5, "volume": 14745.0}, {"date": "2013-12-13", "close": 0.57, "volume": 23462.0}, {"date": "2013-12-16", "close": 0.57, "volume": 10000.0}, {"date": "2013-12-19", "close": 0.57, "volume": 4000.0}, {"date": "2013-12-20", "close": 0.55, "volume": 5500.0}, {"date": "2013-12-23", "close": 0.55, "volume": 60000.0}, {"date": "2013-12-24", "close": 0.55, "volume": 28483.0}, {"date": "2014-01-03", "close": 0.55, "volume": 260.0}, {"date": "2014-01-07", "close": 0.57, "volume": 94984.0}, {"date": "2014-01-08", "close": 0.57, "volume": 2676.0}, {"date": "2014-01-09", "close": 0.56, "volume": 23142.0}, {"date": "2014-01-13", "close": 0.585, "volume": 1000.0}, {"date": "2014-01-14", "close": 0.61, "volume": 60273.0}, {"date": "2014-01-15", "close": 0.64, "volume": 51385.0}, {"date": "2014-01-16", "close": 0.64, "volume": 2700.0}, {"date": "2014-01-17", "close": 0.63, "volume": 45000.0}, {"date": "2014-01-20", "close": 0.62, "volume": 21000.0}, {"date": "2014-01-21", "close": 0.62, "volume": 41863.0}, {"date": "2014-01-22", "close": 0.63, "volume": 93996.0}, {"date": "2014-01-23", "close": 0.62, "volume": 5000.0}, {"date": "2014-01-24", "close": 0.6, "volume": 43000.0}, {"date": "2014-01-28", "close": 0.565, "volume": 130217.0}, {"date": "2014-01-29", "close": 0.565, "volume": 138799.0}, {"date": "2014-01-30", "close": 0.58, "volume": 16500.0}, {"date": "2014-01-31", "close": 0.61, "volume": 101400.0}, {"date": "2014-02-03", "close": 0.62, "volume": 33000.0}, {"date": "2014-02-04", "close": 0.605, "volume": 15950.0}, {"date": "2014-02-05", "close": 0.6, "volume": 18483.0}, {"date": "2014-02-06", "close": 0.6, "volume": 683.0}, {"date": "2014-02-07", "close": 0.57, "volume": 24316.0}, {"date": "2014-02-10", "close": 0.58, "volume": 12000.0}, {"date": "2014-02-11", "close": 0.6, "volume": 20000.0}, {"date": "2014-02-13", "close": 0.58, "volume": 4000.0}, {"date": "2014-02-14", "close": 0.59, "volume": 13964.0}, {"date": "2014-02-17", "close": 0.59, "volume": 20536.0}, {"date": "2014-02-18", "close": 0.585, "volume": 15932.0}, {"date": "2014-02-19", "close": 0.615, "volume": 1610.0}, {"date": "2014-02-20", "close": 0.615, "volume": 8390.0}, {"date": "2014-02-21", "close": 0.615, "volume": 1000.0}, {"date": "2014-02-24", "close": 0.585, "volume": 5660.0}, {"date": "2014-02-26", "close": 0.6, "volume": 10000.0}, {"date": "2014-02-27", "close": 0.58, "volume": 2000.0}, {"date": "2014-02-28", "close": 0.58, "volume": 38718.0}, {"date": "2014-03-03", "close": 0.555, "volume": 27500.0}, {"date": "2014-03-04", "close": 0.555, "volume": 33227.0}, {"date": "2014-03-06", "close": 0.55, "volume": 56000.0}, {"date": "2014-03-07", "close": 0.57, "volume": 763904.0}, {"date": "2014-03-11", "close": 0.59, "volume": 55000.0}, {"date": "2014-03-13", "close": 0.56, "volume": 90000.0}, {"date": "2014-03-14", "close": 0.55, "volume": 386000.0}, {"date": "2014-03-17", "close": 0.575, "volume": 422500.0}, {"date": "2014-03-18", "close": 0.58, "volume": 5000.0}, {"date": "2014-03-19", "close": 0.58, "volume": 28909.0}, {"date": "2014-03-20", "close": 0.56, "volume": 16721.0}, {"date": "2014-03-21", "close": 0.56, "volume": 10500.0}, {"date": "2014-03-24", "close": 0.56, "volume": 16750.0}, {"date": "2014-03-25", "close": 0.575, "volume": 82621.0}, {"date": "2014-03-26", "close": 0.575, "volume": 50000.0}, {"date": "2014-03-28", "close": 0.56, "volume": 75359.0}, {"date": "2014-03-31", "close": 0.56, "volume": 4852.0}, {"date": "2014-04-01", "close": 0.56, "volume": 52148.0}, {"date": "2014-04-02", "close": 0.56, "volume": 73000.0}, {"date": "2014-04-03", "close": 0.56, "volume": 61629.0}, {"date": "2014-04-04", "close": 0.58, "volume": 8356.0}, {"date": "2014-04-07", "close": 0.57, "volume": 11202.0}, {"date": "2014-04-08", "close": 0.55, "volume": 5000.0}, {"date": "2014-04-09", "close": 0.56, "volume": 320000.0}, {"date": "2014-04-14", "close": 0.56, "volume": 58118.0}, {"date": "2014-04-15", "close": 0.55, "volume": 6615.0}, {"date": "2014-04-16", "close": 0.555, "volume": 17500.0}, {"date": "2014-04-17", "close": 0.55, "volume": 1000.0}, {"date": "2014-04-22", "close": 0.57, "volume": 92188.0}, {"date": "2014-05-01", "close": 0.58, "volume": 72501.0}, {"date": "2014-05-02", "close": 0.6, "volume": 62213.0}, {"date": "2014-05-05", "close": 0.6, "volume": 41522.0}, {"date": "2014-05-06", "close": 0.6, "volume": 16129.0}, {"date": "2014-05-07", "close": 0.61, "volume": 53339.0}, {"date": "2014-05-08", "close": 0.62, "volume": 11400.0}, {"date": "2014-05-09", "close": 0.675, "volume": 155066.0}, {"date": "2014-05-12", "close": 0.63, "volume": 16800.0}, {"date": "2014-05-13", "close": 0.61, "volume": 164000.0}, {"date": "2014-05-14", "close": 0.65, "volume": 277694.0}, {"date": "2014-05-15", "close": 0.62, "volume": 7996.0}, {"date": "2014-05-16", "close": 0.625, "volume": 15000.0}, {"date": "2014-05-19", "close": 0.622, "volume": 47440.0}, {"date": "2014-05-20", "close": 0.635, "volume": 4008.0}, {"date": "2014-05-21", "close": 0.635, "volume": 45565.0}, {"date": "2014-05-23", "close": 0.62, "volume": 44981.0}, {"date": "2014-05-26", "close": 0.6, "volume": 163701.0}, {"date": "2014-05-28", "close": 0.6, "volume": 1500.0}, {"date": "2014-05-29", "close": 0.6, "volume": 13799.0}, {"date": "2014-05-30", "close": 0.6, "volume": 61201.0}, {"date": "2014-06-02", "close": 0.6, "volume": 3000.0}, {"date": "2014-06-03", "close": 0.58, "volume": 5000.0}, {"date": "2014-06-04", "close": 0.58, "volume": 170.0}, {"date": "2014-06-10", "close": 0.58, "volume": 44000.0}, {"date": "2014-06-11", "close": 0.585, "volume": 30924.0}, {"date": "2014-06-12", "close": 0.605, "volume": 283821.0}, {"date": "2014-06-13", "close": 0.6, "volume": 71000.0}, {"date": "2014-06-16", "close": 0.61, "volume": 37500.0}, {"date": "2014-06-18", "close": 0.6, "volume": 3443.0}, {"date": "2014-06-19", "close": 0.59, "volume": 7114.0}, {"date": "2014-06-20", "close": 0.59, "volume": 28304.0}, {"date": "2014-06-23", "close": 0.59, "volume": 155000.0}, {"date": "2014-06-24", "close": 0.575, "volume": 11405.0}, {"date": "2014-06-25", "close": 0.555, "volume": 17500.0}, {"date": "2014-06-26", "close": 0.555, "volume": 11421.0}, {"date": "2014-06-27", "close": 0.6, "volume": 40000.0}, {"date": "2014-06-30", "close": 0.61, "volume": 286500.0}, {"date": "2014-07-01", "close": 0.62, "volume": 15000.0}, {"date": "2014-07-04", "close": 0.58, "volume": 12500.0}, {"date": "2014-07-07", "close": 0.62, "volume": 30000.0}, {"date": "2014-07-11", "close": 0.62, "volume": 10000.0}, {"date": "2014-07-14", "close": 0.585, "volume": 5500.0}, {"date": "2014-07-24", "close": 0.6, "volume": 90921.0}, {"date": "2014-07-25", "close": 0.595, "volume": 18000.0}, {"date": "2014-07-29", "close": 0.59, "volume": 50000.0}, {"date": "2014-07-30", "close": 0.58, "volume": 3700.0}, {"date": "2014-08-01", "close": 0.58, "volume": 6000.0}, {"date": "2014-08-05", "close": 0.6, "volume": 197372.0}, {"date": "2014-08-06", "close": 0.62, "volume": 75000.0}, {"date": "2014-08-07", "close": 0.635, "volume": 427867.0}, {"date": "2014-08-08", "close": 0.6, "volume": 117100.0}, {"date": "2014-08-11", "close": 0.64, "volume": 87206.0}, {"date": "2014-08-12", "close": 0.7, "volume": 102800.0}, {"date": "2014-08-13", "close": 0.705, "volume": 156249.0}, {"date": "2014-08-14", "close": 0.745, "volume": 370000.0}, {"date": "2014-08-18", "close": 0.745, "volume": 11500.0}, {"date": "2014-08-19", "close": 0.705, "volume": 3285.0}, {"date": "2014-08-22", "close": 0.68, "volume": 6000.0}, {"date": "2014-08-26", "close": 0.71, "volume": 53500.0}, {"date": "2014-08-27", "close": 0.785, "volume": 598469.0}, {"date": "2014-08-28", "close": 0.8, "volume": 145842.0}, {"date": "2014-08-29", "close": 0.8, "volume": 32019.0}, {"date": "2014-09-01", "close": 0.7, "volume": 253883.0}, {"date": "2014-09-03", "close": 0.77, "volume": 10170.0}, {"date": "2014-09-05", "close": 0.72, "volume": 40000.0}, {"date": "2014-09-08", "close": 0.72, "volume": 6000.0}, {"date": "2014-09-09", "close": 0.72, "volume": 76116.0}, {"date": "2014-09-10", "close": 0.71, "volume": 8000.0}, {"date": "2014-09-15", "close": 0.715, "volume": 64591.0}, {"date": "2014-09-16", "close": 0.7, "volume": 166195.0}, {"date": "2014-09-17", "close": 0.7, "volume": 44225.0}, {"date": "2014-09-18", "close": 0.715, "volume": 16943.0}, {"date": "2014-09-22", "close": 0.725, "volume": 54934.0}, {"date": "2014-09-23", "close": 0.7, "volume": 80000.0}, {"date": "2014-09-24", "close": 0.7, "volume": 80000.0}, {"date": "2014-09-30", "close": 0.71, "volume": 22500.0}, {"date": "2014-10-03", "close": 0.69, "volume": 10000.0}, {"date": "2014-10-07", "close": 0.685, "volume": 28208.0}, {"date": "2014-10-08", "close": 0.62, "volume": 12000.0}, {"date": "2014-10-09", "close": 0.67, "volume": 50000.0}, {"date": "2014-10-13", "close": 0.64, "volume": 3000.0}, {"date": "2014-10-14", "close": 0.64, "volume": 5240.0}, {"date": "2014-10-16", "close": 0.62, "volume": 30000.0}, {"date": "2014-10-17", "close": 0.64, "volume": 20000.0}, {"date": "2014-10-21", "close": 0.64, "volume": 30000.0}, {"date": "2014-10-22", "close": 0.63, "volume": 42793.0}, {"date": "2014-10-23", "close": 0.63, "volume": 14207.0}, {"date": "2014-10-24", "close": 0.65, "volume": 5023.0}, {"date": "2014-10-27", "close": 0.75, "volume": 281791.0}, {"date": "2014-10-28", "close": 0.74, "volume": 46083.0}, {"date": "2014-10-29", "close": 0.745, "volume": 152630.0}, {"date": "2014-10-30", "close": 0.75, "volume": 60000.0}, {"date": "2014-10-31", "close": 0.74, "volume": 228907.0}, {"date": "2014-11-03", "close": 0.71, "volume": 23593.0}, {"date": "2014-11-05", "close": 0.68, "volume": 249760.0}, {"date": "2014-11-07", "close": 0.68, "volume": 2790.0}, {"date": "2014-11-10", "close": 0.7, "volume": 56102.0}, {"date": "2014-11-11", "close": 0.7, "volume": 3282.0}, {"date": "2014-11-12", "close": 0.7, "volume": 27543.0}, {"date": "2014-11-14", "close": 0.73, "volume": 38849.0}, {"date": "2014-11-18", "close": 0.7, "volume": 57151.0}, {"date": "2014-11-20", "close": 0.68, "volume": 44000.0}, {"date": "2014-11-21", "close": 0.67, "volume": 25000.0}, {"date": "2014-11-24", "close": 0.7, "volume": 14931.0}, {"date": "2014-11-26", "close": 0.75, "volume": 174000.0}, {"date": "2014-11-27", "close": 0.75, "volume": 114000.0}, {"date": "2014-11-28", "close": 0.76, "volume": 97038.0}, {"date": "2014-12-01", "close": 0.76, "volume": 2500.0}, {"date": "2014-12-03", "close": 0.72, "volume": 67957.0}, {"date": "2014-12-04", "close": 0.75, "volume": 5000.0}, {"date": "2014-12-05", "close": 0.75, "volume": 131882.0}, {"date": "2014-12-08", "close": 0.765, "volume": 6500.0}, {"date": "2014-12-09", "close": 0.765, "volume": 13368.0}, {"date": "2014-12-10", "close": 0.78, "volume": 21406.0}, {"date": "2014-12-11", "close": 0.765, "volume": 1000.0}, {"date": "2014-12-12", "close": 0.76, "volume": 12000.0}, {"date": "2014-12-15", "close": 0.75, "volume": 94293.0}, {"date": "2014-12-16", "close": 0.75, "volume": 707.0}, {"date": "2014-12-17", "close": 0.75, "volume": 1000.0}, {"date": "2014-12-18", "close": 0.76, "volume": 2500.0}, {"date": "2014-12-19", "close": 0.76, "volume": 30631.0}, {"date": "2014-12-23", "close": 0.78, "volume": 31500.0}, {"date": "2014-12-24", "close": 0.775, "volume": 11626.0}, {"date": "2014-12-29", "close": 0.78, "volume": 32092.0}, {"date": "2014-12-30", "close": 0.78, "volume": 34500.0}, {"date": "2014-12-31", "close": 0.78, "volume": 13374.0}, {"date": "2015-01-05", "close": 0.78, "volume": 20034.0}, {"date": "2015-01-06", "close": 0.78, "volume": 25758.0}, {"date": "2015-01-07", "close": 0.79, "volume": 3500.0}, {"date": "2015-01-08", "close": 0.85, "volume": 73650.0}, {"date": "2015-01-09", "close": 0.83, "volume": 2000.0}, {"date": "2015-01-12", "close": 0.83, "volume": 46213.0}, {"date": "2015-01-13", "close": 0.83, "volume": 14581.0}, {"date": "2015-01-15", "close": 0.83, "volume": 2409.0}, {"date": "2015-01-16", "close": 0.83, "volume": 85000.0}, {"date": "2015-01-20", "close": 0.83, "volume": 216023.0}, {"date": "2015-01-21", "close": 0.82, "volume": 333000.0}, {"date": "2015-01-22", "close": 0.85, "volume": 74900.0}, {"date": "2015-01-23", "close": 0.85, "volume": 4000.0}, {"date": "2015-01-27", "close": 0.87, "volume": 11000.0}, {"date": "2015-01-28", "close": 0.87, "volume": 2000.0}, {"date": "2015-01-29", "close": 0.92, "volume": 43850.0}, {"date": "2015-01-30", "close": 0.93, "volume": 50888.0}, {"date": "2015-02-02", "close": 0.935, "volume": 27542.0}, {"date": "2015-02-04", "close": 0.91, "volume": 544173.0}, {"date": "2015-02-05", "close": 0.915, "volume": 58500.0}, {"date": "2015-02-06", "close": 0.915, "volume": 86160.0}, {"date": "2015-02-09", "close": 0.91, "volume": 5000.0}, {"date": "2015-02-10", "close": 0.915, "volume": 38921.0}, {"date": "2015-02-11", "close": 0.94, "volume": 193132.0}, {"date": "2015-02-13", "close": 1.01, "volume": 347797.0}, {"date": "2015-02-16", "close": 0.995, "volume": 191600.0}, {"date": "2015-02-17", "close": 1.0, "volume": 42705.0}, {"date": "2015-02-18", "close": 1.02, "volume": 48795.0}, {"date": "2015-02-19", "close": 1.05, "volume": 229548.0}, {"date": "2015-02-20", "close": 1.05, "volume": 10000.0}, {"date": "2015-02-23", "close": 1.1, "volume": 158200.0}, {"date": "2015-02-24", "close": 1.18, "volume": 156187.0}, {"date": "2015-02-25", "close": 1.15, "volume": 359590.0}, {"date": "2015-02-26", "close": 1.12, "volume": 52610.0}, {"date": "2015-02-27", "close": 1.12, "volume": 108890.0}, {"date": "2015-03-02", "close": 1.11, "volume": 50726.0}, {"date": "2015-03-03", "close": 1.1, "volume": 29229.0}, {"date": "2015-03-04", "close": 1.075, "volume": 1395406.0}, {"date": "2015-03-05", "close": 1.07, "volume": 259071.0}, {"date": "2015-03-06", "close": 1.07, "volume": 30996.0}, {"date": "2015-03-09", "close": 1.07, "volume": 7551.0}, {"date": "2015-03-11", "close": 1.08, "volume": 9055.0}, {"date": "2015-03-12", "close": 1.08, "volume": 8000.0}, {"date": "2015-03-13", "close": 1.08, "volume": 4900.0}, {"date": "2015-03-17", "close": 1.05, "volume": 48677.0}, {"date": "2015-03-18", "close": 1.01, "volume": 351818.0}, {"date": "2015-03-19", "close": 1.01, "volume": 6000.0}, {"date": "2015-03-20", "close": 1.03, "volume": 20000.0}, {"date": "2015-03-23", "close": 1.01, "volume": 279518.0}, {"date": "2015-03-24", "close": 1.0, "volume": 62000.0}, {"date": "2015-03-25", "close": 1.0, "volume": 105868.0}, {"date": "2015-03-26", "close": 1.0, "volume": 9000.0}, {"date": "2015-03-27", "close": 0.98, "volume": 246.0}, {"date": "2015-03-30", "close": 0.985, "volume": 27500.0}, {"date": "2015-03-31", "close": 1.02, "volume": 5830.0}, {"date": "2015-04-02", "close": 1.02, "volume": 32884.0}, {"date": "2015-04-08", "close": 1.0, "volume": 14955.0}, {"date": "2015-04-09", "close": 1.0, "volume": 1484.0}, {"date": "2015-04-13", "close": 1.0, "volume": 11183.0}, {"date": "2015-04-14", "close": 1.0, "volume": 178579.0}, {"date": "2015-04-15", "close": 1.0, "volume": 181100.0}, {"date": "2015-04-16", "close": 1.0, "volume": 29500.0}, {"date": "2015-04-17", "close": 1.0, "volume": 500.0}, {"date": "2015-04-20", "close": 1.0, "volume": 310332.0}, {"date": "2015-04-21", "close": 1.01, "volume": 69000.0}, {"date": "2015-04-22", "close": 1.05, "volume": 26200.0}, {"date": "2015-04-24", "close": 1.05, "volume": 27500.0}, {"date": "2015-04-27", "close": 1.07, "volume": 72500.0}, {"date": "2015-04-28", "close": 1.07, "volume": 56000.0}, {"date": "2015-04-29", "close": 1.1, "volume": 45500.0}, {"date": "2015-04-30", "close": 1.2, "volume": 62000.0}, {"date": "2015-05-05", "close": 1.19, "volume": 76883.0}, {"date": "2015-05-07", "close": 1.19, "volume": 1000.0}, {"date": "2015-05-08", "close": 1.12, "volume": 3000.0}, {"date": "2015-05-11", "close": 1.13, "volume": 10200.0}, {"date": "2015-05-12", "close": 1.19, "volume": 57500.0}, {"date": "2015-05-13", "close": 1.155, "volume": 55000.0}, {"date": "2015-05-14", "close": 1.165, "volume": 2000.0}, {"date": "2015-05-15", "close": 1.2, "volume": 351267.0}, {"date": "2015-05-18", "close": 1.18, "volume": 2000.0}, {"date": "2015-05-19", "close": 1.15, "volume": 8200.0}, {"date": "2015-05-20", "close": 1.16, "volume": 66673.0}, {"date": "2015-05-21", "close": 1.16, "volume": 24000.0}, {"date": "2015-05-25", "close": 1.16, "volume": 17042.0}, {"date": "2015-05-26", "close": 1.16, "volume": 6500.0}, {"date": "2015-05-29", "close": 1.17, "volume": 28965.0}, {"date": "2015-06-01", "close": 1.2, "volume": 186555.0}, {"date": "2015-06-02", "close": 1.18, "volume": 10000.0}, {"date": "2015-06-03", "close": 1.2, "volume": 15980.0}, {"date": "2015-06-04", "close": 1.19, "volume": 60000.0}, {"date": "2015-06-05", "close": 1.22, "volume": 43100.0}, {"date": "2015-06-09", "close": 1.22, "volume": 10500.0}, {"date": "2015-06-10", "close": 1.2, "volume": 80426.0}, {"date": "2015-06-11", "close": 1.18, "volume": 18641.0}, {"date": "2015-06-12", "close": 1.22, "volume": 33420.0}, {"date": "2015-06-15", "close": 1.22, "volume": 2900.0}, {"date": "2015-06-16", "close": 1.21, "volume": 22346.0}, {"date": "2015-06-17", "close": 1.2, "volume": 2000.0}, {"date": "2015-06-18", "close": 1.22, "volume": 144852.0}, {"date": "2015-06-19", "close": 1.22, "volume": 327607.0}, {"date": "2015-06-22", "close": 1.2, "volume": 62643.0}, {"date": "2015-06-23", "close": 1.2, "volume": 143935.0}, {"date": "2015-06-24", "close": 1.22, "volume": 54030.0}, {"date": "2015-06-25", "close": 1.22, "volume": 243410.0}, {"date": "2015-06-26", "close": 1.22, "volume": 2900.0}, {"date": "2015-06-29", "close": 1.22, "volume": 44137.0}, {"date": "2015-06-30", "close": 1.2, "volume": 315110.0}, {"date": "2015-07-02", "close": 1.2, "volume": 1290.0}, {"date": "2015-07-03", "close": 1.15, "volume": 35000.0}, {"date": "2015-07-06", "close": 1.1, "volume": 42172.0}, {"date": "2015-07-07", "close": 1.2, "volume": 25033.0}, {"date": "2015-07-08", "close": 1.2, "volume": 1000.0}, {"date": "2015-07-09", "close": 1.13, "volume": 15300.0}, {"date": "2015-07-10", "close": 1.14, "volume": 753.0}, {"date": "2015-07-13", "close": 1.16, "volume": 7000.0}, {"date": "2015-07-14", "close": 1.2, "volume": 1548.0}, {"date": "2015-07-15", "close": 1.16, "volume": 26000.0}, {"date": "2015-07-16", "close": 1.16, "volume": 18484.0}, {"date": "2015-07-17", "close": 1.16, "volume": 1516.0}, {"date": "2015-07-20", "close": 1.17, "volume": 850.0}, {"date": "2015-07-21", "close": 1.18, "volume": 25000.0}, {"date": "2015-07-22", "close": 1.19, "volume": 12605.0}, {"date": "2015-07-23", "close": 1.19, "volume": 38160.0}, {"date": "2015-07-24", "close": 1.16, "volume": 8500.0}, {"date": "2015-07-27", "close": 1.16, "volume": 1606.0}, {"date": "2015-07-28", "close": 1.16, "volume": 34921.0}, {"date": "2015-07-29", "close": 1.18, "volume": 38000.0}, {"date": "2015-07-30", "close": 1.17, "volume": 75788.0}, {"date": "2015-07-31", "close": 1.15, "volume": 2500.0}, {"date": "2015-08-03", "close": 1.15, "volume": 20267.0}, {"date": "2015-08-04", "close": 1.14, "volume": 52300.0}, {"date": "2015-08-05", "close": 1.165, "volume": 21484.0}, {"date": "2015-08-06", "close": 1.14, "volume": 5889.0}, {"date": "2015-08-07", "close": 1.14, "volume": 2747.0}, {"date": "2015-08-10", "close": 1.13, "volume": 22995.0}, {"date": "2015-08-11", "close": 1.13, "volume": 7000.0}, {"date": "2015-08-12", "close": 1.13, "volume": 30402.0}, {"date": "2015-08-13", "close": 1.06, "volume": 11890.0}, {"date": "2015-08-14", "close": 1.07, "volume": 52284.0}, {"date": "2015-08-18", "close": 1.09, "volume": 22944.0}, {"date": "2015-08-19", "close": 1.05, "volume": 31972.0}, {"date": "2015-08-20", "close": 1.05, "volume": 20901.0}, {"date": "2015-08-21", "close": 1.05, "volume": 2500.0}, {"date": "2015-08-25", "close": 1.04, "volume": 60000.0}, {"date": "2015-08-27", "close": 1.05, "volume": 65992.0}, {"date": "2015-09-01", "close": 1.04, "volume": 6400.0}, {"date": "2015-09-03", "close": 0.95, "volume": 171496.0}, {"date": "2015-09-04", "close": 0.99, "volume": 151000.0}, {"date": "2015-09-07", "close": 1.0, "volume": 1200.0}, {"date": "2015-09-08", "close": 0.95, "volume": 153128.0}, {"date": "2015-09-09", "close": 1.01, "volume": 25000.0}, {"date": "2015-09-10", "close": 1.01, "volume": 8000.0}, {"date": "2015-09-11", "close": 1.01, "volume": 155.0}, {"date": "2015-09-15", "close": 1.0, "volume": 5000.0}, {"date": "2015-09-16", "close": 1.0, "volume": 52000.0}, {"date": "2015-09-21", "close": 0.945, "volume": 67500.0}, {"date": "2015-09-22", "close": 0.93, "volume": 9100.0}, {"date": "2015-09-23", "close": 0.91, "volume": 117668.0}, {"date": "2015-09-25", "close": 0.91, "volume": 1467.0}, {"date": "2015-09-28", "close": 0.91, "volume": 51271.0}, {"date": "2015-09-29", "close": 0.91, "volume": 52500.0}, {"date": "2015-09-30", "close": 0.91, "volume": 4167.0}, {"date": "2015-10-02", "close": 0.93, "volume": 4000.0}, {"date": "2015-10-06", "close": 0.98, "volume": 22809.0}, {"date": "2015-10-07", "close": 0.98, "volume": 17500.0}, {"date": "2015-10-08", "close": 0.96, "volume": 30000.0}, {"date": "2015-10-09", "close": 0.98, "volume": 41004.0}, {"date": "2015-10-14", "close": 0.94, "volume": 83146.0}, {"date": "2015-10-16", "close": 0.94, "volume": 35354.0}, {"date": "2015-10-19", "close": 0.94, "volume": 5000.0}, {"date": "2015-10-20", "close": 0.98, "volume": 10000.0}, {"date": "2015-10-21", "close": 0.98, "volume": 14954.0}, {"date": "2015-10-22", "close": 0.98, "volume": 27184.0}, {"date": "2015-10-23", "close": 1.0, "volume": 31037.0}, {"date": "2015-10-26", "close": 0.98, "volume": 26921.0}, {"date": "2015-10-27", "close": 1.0, "volume": 5000.0}, {"date": "2015-10-28", "close": 0.96, "volume": 2000.0}, {"date": "2015-10-30", "close": 0.96, "volume": 1816.0}, {"date": "2015-11-02", "close": 1.0, "volume": 4000.0}, {"date": "2015-11-04", "close": 0.98, "volume": 890.0}, {"date": "2015-11-05", "close": 1.0, "volume": 19500.0}, {"date": "2015-11-06", "close": 0.98, "volume": 9000.0}, {"date": "2015-11-09", "close": 1.0, "volume": 81529.0}, {"date": "2015-11-10", "close": 1.0, "volume": 37000.0}, {"date": "2015-11-12", "close": 1.03, "volume": 40000.0}, {"date": "2015-11-13", "close": 1.06, "volume": 95154.0}, {"date": "2015-11-16", "close": 1.06, "volume": 1000.0}, {"date": "2015-11-17", "close": 1.07, "volume": 4500.0}, {"date": "2015-11-19", "close": 1.14, "volume": 12000.0}, {"date": "2015-11-20", "close": 1.1, "volume": 10000.0}, {"date": "2015-11-23", "close": 1.15, "volume": 5000.0}, {"date": "2015-11-24", "close": 1.07, "volume": 121000.0}, {"date": "2015-11-25", "close": 1.08, "volume": 35000.0}, {"date": "2015-11-26", "close": 1.09, "volume": 88111.0}, {"date": "2015-11-27", "close": 1.09, "volume": 50000.0}, {"date": "2015-12-02", "close": 1.045, "volume": 67740.0}, {"date": "2015-12-03", "close": 1.05, "volume": 10300.0}, {"date": "2015-12-04", "close": 1.05, "volume": 20000.0}, {"date": "2015-12-07", "close": 1.05, "volume": 46550.0}, {"date": "2015-12-08", "close": 1.05, "volume": 5889.0}, {"date": "2015-12-09", "close": 1.05, "volume": 80611.0}, {"date": "2015-12-10", "close": 1.05, "volume": 5667.0}, {"date": "2015-12-15", "close": 1.025, "volume": 52770.0}, {"date": "2015-12-16", "close": 1.05, "volume": 100296.0}, {"date": "2015-12-17", "close": 1.08, "volume": 22000.0}, {"date": "2015-12-18", "close": 1.06, "volume": 16000.0}, {"date": "2015-12-21", "close": 1.07, "volume": 16500.0}, {"date": "2015-12-22", "close": 1.08, "volume": 58500.0}, {"date": "2015-12-23", "close": 1.1, "volume": 18145.0}, {"date": "2015-12-29", "close": 1.08, "volume": 14054.0}, {"date": "2015-12-30", "close": 1.09, "volume": 5000.0}, {"date": "2016-01-04", "close": 1.09, "volume": 6585.0}, {"date": "2016-01-05", "close": 1.09, "volume": 44000.0}, {"date": "2016-01-07", "close": 1.085, "volume": 19977.0}, {"date": "2016-01-08", "close": 1.08, "volume": 13483.0}, {"date": "2016-01-11", "close": 1.05, "volume": 11517.0}, {"date": "2016-01-13", "close": 1.05, "volume": 10000.0}, {"date": "2016-01-14", "close": 1.05, "volume": 65.0}, {"date": "2016-01-15", "close": 1.05, "volume": 59850.0}, {"date": "2016-01-18", "close": 1.03, "volume": 6050.0}, {"date": "2016-01-21", "close": 1.1, "volume": 1000.0}, {"date": "2016-01-25", "close": 1.07, "volume": 9000.0}, {"date": "2016-01-27", "close": 1.07, "volume": 26000.0}, {"date": "2016-01-28", "close": 1.07, "volume": 51000.0}, {"date": "2016-01-29", "close": 1.07, "volume": 26992.0}, {"date": "2016-02-01", "close": 1.03, "volume": 6000.0}, {"date": "2016-02-03", "close": 1.02, "volume": 2500.0}, {"date": "2016-02-05", "close": 1.04, "volume": 32500.0}, {"date": "2016-02-09", "close": 1.04, "volume": 19500.0}, {"date": "2016-02-10", "close": 1.03, "volume": 100000.0}, {"date": "2016-02-18", "close": 1.0, "volume": 73500.0}, {"date": "2016-02-19", "close": 1.04, "volume": 8922.0}, {"date": "2016-02-22", "close": 1.0, "volume": 10000.0}, {"date": "2016-02-23", "close": 1.0, "volume": 14667.0}, {"date": "2016-02-25", "close": 0.95, "volume": 68882.0}, {"date": "2016-02-26", "close": 0.95, "volume": 13718.0}, {"date": "2016-02-29", "close": 0.93, "volume": 1304.0}, {"date": "2016-03-01", "close": 0.94, "volume": 1667.0}, {"date": "2016-03-02", "close": 0.94, "volume": 25600.0}, {"date": "2016-03-04", "close": 0.94, "volume": 18202.0}, {"date": "2016-03-08", "close": 0.93, "volume": 478.0}, {"date": "2016-03-09", "close": 0.94, "volume": 38000.0}, {"date": "2016-03-10", "close": 0.94, "volume": 10000.0}, {"date": "2016-03-11", "close": 0.91, "volume": 41999.0}, {"date": "2016-03-14", "close": 0.94, "volume": 15798.0}, {"date": "2016-03-23", "close": 0.95, "volume": 80005.0}, {"date": "2016-03-29", "close": 0.89, "volume": 45000.0}, {"date": "2016-03-30", "close": 0.95, "volume": 41176.0}, {"date": "2016-04-01", "close": 0.89, "volume": 28500.0}, {"date": "2016-04-04", "close": 0.9, "volume": 5000.0}, {"date": "2016-04-08", "close": 0.9, "volume": 5000.0}, {"date": "2016-04-11", "close": 0.95, "volume": 10000.0}, {"date": "2016-04-14", "close": 0.95, "volume": 53500.0}, {"date": "2016-04-15", "close": 0.95, "volume": 2000.0}, {"date": "2016-04-18", "close": 0.95, "volume": 36000.0}, {"date": "2016-04-19", "close": 0.95, "volume": 323080.0}, {"date": "2016-04-20", "close": 0.95, "volume": 1000.0}, {"date": "2016-04-21", "close": 0.98, "volume": 9000.0}, {"date": "2016-04-22", "close": 0.95, "volume": 32000.0}, {"date": "2016-04-26", "close": 0.955, "volume": 1300.0}, {"date": "2016-04-27", "close": 0.97, "volume": 173892.0}, {"date": "2016-04-28", "close": 0.97, "volume": 65728.0}, {"date": "2016-04-29", "close": 0.97, "volume": 42848.0}, {"date": "2016-05-02", "close": 0.99, "volume": 6000.0}, {"date": "2016-05-04", "close": 0.96, "volume": 1000.0}, {"date": "2016-05-06", "close": 0.97, "volume": 58200.0}, {"date": "2016-05-09", "close": 0.97, "volume": 20000.0}, {"date": "2016-05-10", "close": 1.0, "volume": 29551.0}, {"date": "2016-05-11", "close": 1.04, "volume": 40000.0}, {"date": "2016-05-13", "close": 1.04, "volume": 10175.0}, {"date": "2016-05-16", "close": 1.05, "volume": 111500.0}, {"date": "2016-05-17", "close": 1.2, "volume": 1136646.0}, {"date": "2016-05-18", "close": 1.33, "volume": 2072130.0}, {"date": "2016-05-19", "close": 1.415, "volume": 311821.0}, {"date": "2016-05-20", "close": 1.372, "volume": 17217.0}, {"date": "2016-05-23", "close": 1.41, "volume": 125781.0}, {"date": "2016-05-24", "close": 1.38, "volume": 19000.0}, {"date": "2016-05-25", "close": 1.38, "volume": 57820.0}, {"date": "2016-05-26", "close": 1.38, "volume": 65899.0}, {"date": "2016-05-27", "close": 1.38, "volume": 10551.0}, {"date": "2016-05-30", "close": 1.395, "volume": 140487.0}, {"date": "2016-05-31", "close": 1.38, "volume": 22400.0}, {"date": "2016-06-01", "close": 1.36, "volume": 28623.0}, {"date": "2016-06-02", "close": 1.395, "volume": 50000.0}, {"date": "2016-06-03", "close": 1.42, "volume": 114262.0}, {"date": "2016-06-06", "close": 1.42, "volume": 111654.0}, {"date": "2016-06-07", "close": 1.42, "volume": 43000.0}, {"date": "2016-06-08", "close": 1.43, "volume": 174500.0}, {"date": "2016-06-09", "close": 1.435, "volume": 81676.0}, {"date": "2016-06-10", "close": 1.46, "volume": 173150.0}, {"date": "2016-06-14", "close": 1.45, "volume": 70500.0}, {"date": "2016-06-15", "close": 1.45, "volume": 204497.0}, {"date": "2016-06-17", "close": 1.44, "volume": 11000.0}, {"date": "2016-06-20", "close": 1.45, "volume": 37003.0}, {"date": "2016-06-22", "close": 1.46, "volume": 40000.0}, {"date": "2016-06-23", "close": 1.47, "volume": 1332845.0}, {"date": "2016-06-24", "close": 1.45, "volume": 1036750.0}, {"date": "2016-06-27", "close": 1.52, "volume": 20267.0}, {"date": "2016-06-28", "close": 1.47, "volume": 58766.0}, {"date": "2016-06-29", "close": 1.45, "volume": 13645.0}, {"date": "2016-07-04", "close": 1.445, "volume": 1606.0}, {"date": "2016-07-05", "close": 1.45, "volume": 15717.0}, {"date": "2016-07-06", "close": 1.45, "volume": 21500.0}, {"date": "2016-07-07", "close": 1.45, "volume": 16500.0}, {"date": "2016-07-08", "close": 1.45, "volume": 23448.0}, {"date": "2016-07-11", "close": 1.45, "volume": 14519.0}, {"date": "2016-07-13", "close": 1.4, "volume": 19768.0}, {"date": "2016-07-14", "close": 1.47, "volume": 5766.0}, {"date": "2016-07-18", "close": 1.47, "volume": 21023.0}, {"date": "2016-07-19", "close": 1.505, "volume": 41539.0}, {"date": "2016-07-20", "close": 1.505, "volume": 4000.0}, {"date": "2016-07-21", "close": 1.5, "volume": 110043.0}, {"date": "2016-07-26", "close": 1.38, "volume": 102583.0}, {"date": "2016-07-27", "close": 1.41, "volume": 1000000.0}, {"date": "2016-07-28", "close": 1.45, "volume": 3800.0}, {"date": "2016-07-29", "close": 1.45, "volume": 1078.0}, {"date": "2016-08-01", "close": 1.505, "volume": 200958.0}, {"date": "2016-08-02", "close": 1.6, "volume": 63073.0}, {"date": "2016-08-03", "close": 1.55, "volume": 1500.0}, {"date": "2016-08-04", "close": 1.55, "volume": 2900.0}, {"date": "2016-08-05", "close": 1.55, "volume": 20000.0}, {"date": "2016-08-08", "close": 1.68, "volume": 59818.0}, {"date": "2016-08-09", "close": 1.65, "volume": 23084.0}, {"date": "2016-08-10", "close": 1.65, "volume": 9857.0}, {"date": "2016-08-11", "close": 1.685, "volume": 39000.0}, {"date": "2016-08-12", "close": 1.705, "volume": 65000.0}, {"date": "2016-08-15", "close": 1.71, "volume": 3435.0}, {"date": "2016-08-16", "close": 1.7, "volume": 49913.0}, {"date": "2016-08-17", "close": 1.7, "volume": 18007.0}, {"date": "2016-08-18", "close": 1.75, "volume": 13243.0}, {"date": "2016-08-19", "close": 1.8, "volume": 27945.0}, {"date": "2016-08-22", "close": 1.85, "volume": 20502.0}, {"date": "2016-08-23", "close": 1.805, "volume": 6225.0}, {"date": "2016-08-24", "close": 1.76, "volume": 4000.0}, {"date": "2016-08-26", "close": 1.8, "volume": 25000.0}, {"date": "2016-08-29", "close": 1.78, "volume": 38491.0}, {"date": "2016-08-31", "close": 1.87, "volume": 113065.0}, {"date": "2016-09-01", "close": 1.855, "volume": 129225.0}, {"date": "2016-09-02", "close": 1.89, "volume": 5962.0}, {"date": "2016-09-05", "close": 1.85, "volume": 3950.0}, {"date": "2016-09-06", "close": 1.9, "volume": 58635.0}, {"date": "2016-09-07", "close": 1.9, "volume": 5000.0}, {"date": "2016-09-08", "close": 1.92, "volume": 1588.0}, {"date": "2016-09-09", "close": 1.93, "volume": 7000.0}, {"date": "2016-09-12", "close": 1.9, "volume": 20681.0}, {"date": "2016-09-13", "close": 1.9, "volume": 342.0}, {"date": "2016-09-14", "close": 1.9, "volume": 850.0}, {"date": "2016-09-15", "close": 1.9, "volume": 13750.0}, {"date": "2016-09-16", "close": 1.96, "volume": 2030505.0}, {"date": "2016-09-19", "close": 1.96, "volume": 1045.0}, {"date": "2016-09-20", "close": 1.985, "volume": 123005.0}, {"date": "2016-09-21", "close": 1.99, "volume": 518662.0}, {"date": "2016-09-22", "close": 2.03, "volume": 255933.0}, {"date": "2016-09-23", "close": 2.02, "volume": 916659.0}, {"date": "2016-09-26", "close": 2.02, "volume": 180915.0}, {"date": "2016-09-27", "close": 2.03, "volume": 42556.0}, {"date": "2016-09-28", "close": 2.03, "volume": 2010.0}, {"date": "2016-09-29", "close": 2.1, "volume": 145744.0}, {"date": "2016-09-30", "close": 2.05, "volume": 38533.0}, {"date": "2016-10-03", "close": 2.04, "volume": 1678.0}, {"date": "2016-10-04", "close": 2.05, "volume": 65714.0}, {"date": "2016-10-05", "close": 2.09, "volume": 6641.0}, {"date": "2016-10-06", "close": 2.05, "volume": 43793.0}, {"date": "2016-10-07", "close": 2.08, "volume": 24167.0}, {"date": "2016-10-10", "close": 2.05, "volume": 169934.0}, {"date": "2016-10-11", "close": 2.09, "volume": 6639.0}, {"date": "2016-10-13", "close": 2.09, "volume": 7409.0}, {"date": "2016-10-14", "close": 2.06, "volume": 46542.0}, {"date": "2016-10-17", "close": 2.07, "volume": 20032.0}, {"date": "2016-10-18", "close": 2.05, "volume": 12613.0}, {"date": "2016-10-19", "close": 2.11, "volume": 96305.0}, {"date": "2016-10-20", "close": 2.14, "volume": 24901.0}, {"date": "2016-10-21", "close": 2.14, "volume": 2500.0}, {"date": "2016-10-24", "close": 2.14, "volume": 6430.0}, {"date": "2016-10-25", "close": 2.13, "volume": 7344.0}, {"date": "2016-10-26", "close": 2.1, "volume": 183574.0}, {"date": "2016-10-27", "close": 2.13, "volume": 23211.0}, {"date": "2016-10-28", "close": 2.12, "volume": 6148.0}, {"date": "2016-10-31", "close": 2.1, "volume": 28429.0}, {"date": "2016-11-01", "close": 2.12, "volume": 11793.0}, {"date": "2016-11-02", "close": 2.05, "volume": 114711.0}, {"date": "2016-11-03", "close": 2.09, "volume": 22304.0}, {"date": "2016-11-04", "close": 2.08, "volume": 68015.0}, {"date": "2016-11-07", "close": 2.08, "volume": 26974.0}, {"date": "2016-11-08", "close": 2.09, "volume": 35867.0}, {"date": "2016-11-09", "close": 2.0, "volume": 73279.0}, {"date": "2016-11-10", "close": 2.07, "volume": 733720.0}, {"date": "2016-11-11", "close": 2.32, "volume": 92784.0}, {"date": "2016-11-14", "close": 2.24, "volume": 97527.0}, {"date": "2016-11-15", "close": 2.32, "volume": 189951.0}, {"date": "2016-11-16", "close": 2.42, "volume": 137560.0}, {"date": "2016-11-17", "close": 2.54, "volume": 1328115.0}, {"date": "2016-11-18", "close": 2.64, "volume": 284653.0}, {"date": "2016-11-21", "close": 2.55, "volume": 83266.0}, {"date": "2016-11-22", "close": 2.55, "volume": 230087.0}, {"date": "2016-11-23", "close": 2.6, "volume": 90006.0}, {"date": "2016-11-24", "close": 2.6, "volume": 320653.0}, {"date": "2016-11-25", "close": 2.55, "volume": 343428.0}, {"date": "2016-11-28", "close": 2.55, "volume": 238410.0}, {"date": "2016-11-29", "close": 2.44, "volume": 110139.0}, {"date": "2016-11-30", "close": 2.5, "volume": 81596.0}, {"date": "2016-12-01", "close": 2.48, "volume": 42442.0}, {"date": "2016-12-02", "close": 2.44, "volume": 138537.0}, {"date": "2016-12-06", "close": 2.47, "volume": 39827.0}, {"date": "2016-12-07", "close": 2.44, "volume": 22257.0}, {"date": "2016-12-08", "close": 2.4, "volume": 192494.0}, {"date": "2016-12-09", "close": 2.47, "volume": 70249.0}, {"date": "2016-12-12", "close": 2.47, "volume": 37925.0}, {"date": "2016-12-13", "close": 2.47, "volume": 15473.0}, {"date": "2016-12-14", "close": 2.45, "volume": 30513.0}, {"date": "2016-12-15", "close": 2.4, "volume": 28258.0}, {"date": "2016-12-16", "close": 2.46, "volume": 31117.0}, {"date": "2016-12-19", "close": 2.5, "volume": 59202.0}, {"date": "2016-12-20", "close": 2.43, "volume": 32213.0}, {"date": "2016-12-21", "close": 2.5, "volume": 35797.0}, {"date": "2016-12-22", "close": 2.52, "volume": 36001.0}, {"date": "2016-12-23", "close": 2.5, "volume": 4827.0}, {"date": "2016-12-28", "close": 2.5, "volume": 6189.0}, {"date": "2016-12-29", "close": 2.47, "volume": 342.0}, {"date": "2016-12-30", "close": 2.43, "volume": 4467.0}, {"date": "2017-01-03", "close": 2.48, "volume": 7111.0}, {"date": "2017-01-04", "close": 2.45, "volume": 13925.0}, {"date": "2017-01-05", "close": 2.45, "volume": 1300.0}, {"date": "2017-01-06", "close": 2.43, "volume": 21728.0}, {"date": "2017-01-09", "close": 2.51, "volume": 27135.0}, {"date": "2017-01-10", "close": 2.35, "volume": 97145.0}, {"date": "2017-01-11", "close": 2.51, "volume": 69020.0}, {"date": "2017-01-12", "close": 2.49, "volume": 42950.0}, {"date": "2017-01-13", "close": 2.42, "volume": 37090.0}, {"date": "2017-01-16", "close": 2.45, "volume": 68281.0}, {"date": "2017-01-17", "close": 2.44, "volume": 289489.0}, {"date": "2017-01-18", "close": 2.5, "volume": 160770.0}, {"date": "2017-01-19", "close": 2.5, "volume": 22797.0}, {"date": "2017-01-20", "close": 2.45, "volume": 11248.0}, {"date": "2017-01-23", "close": 2.43, "volume": 19779.0}, {"date": "2017-01-24", "close": 2.55, "volume": 1268559.0}, {"date": "2017-01-25", "close": 2.6, "volume": 402601.0}, {"date": "2017-01-27", "close": 2.62, "volume": 694486.0}, {"date": "2017-01-30", "close": 2.64, "volume": 11611.0}, {"date": "2017-01-31", "close": 2.56, "volume": 155985.0}, {"date": "2017-02-01", "close": 2.6, "volume": 100098.0}, {"date": "2017-02-02", "close": 2.51, "volume": 148119.0}, {"date": "2017-02-03", "close": 2.51, "volume": 42217.0}, {"date": "2017-02-06", "close": 2.57, "volume": 15057.0}, {"date": "2017-02-07", "close": 2.6, "volume": 440501.0}, {"date": "2017-02-08", "close": 2.6, "volume": 40896.0}, {"date": "2017-02-09", "close": 2.54, "volume": 35543.0}, {"date": "2017-02-10", "close": 2.54, "volume": 4984.0}, {"date": "2017-02-13", "close": 2.55, "volume": 380409.0}, {"date": "2017-02-14", "close": 2.6, "volume": 537027.0}, {"date": "2017-02-15", "close": 2.59, "volume": 285221.0}, {"date": "2017-02-16", "close": 2.5, "volume": 145968.0}, {"date": "2017-02-17", "close": 2.42, "volume": 202620.0}, {"date": "2017-02-20", "close": 2.535, "volume": 337288.0}, {"date": "2017-02-21", "close": 2.4, "volume": 40383.0}, {"date": "2017-02-22", "close": 2.42, "volume": 113976.0}, {"date": "2017-02-23", "close": 2.47, "volume": 50599.0}, {"date": "2017-02-24", "close": 2.4, "volume": 114994.0}, {"date": "2017-02-27", "close": 2.37, "volume": 11555.0}, {"date": "2017-02-28", "close": 2.25, "volume": 179736.0}, {"date": "2017-03-01", "close": 2.3, "volume": 150036.0}, {"date": "2017-03-02", "close": 2.3, "volume": 52850.0}, {"date": "2017-03-03", "close": 2.34, "volume": 6707.0}, {"date": "2017-03-06", "close": 2.3, "volume": 22017.0}, {"date": "2017-03-07", "close": 2.3, "volume": 10342.0}, {"date": "2017-03-08", "close": 2.32, "volume": 2312789.0}, {"date": "2017-03-09", "close": 2.3, "volume": 543675.0}, {"date": "2017-03-10", "close": 2.34, "volume": 38700.0}, {"date": "2017-03-13", "close": 2.34, "volume": 48018.0}, {"date": "2017-03-14", "close": 2.3, "volume": 37356.0}, {"date": "2017-03-15", "close": 2.4, "volume": 42711.0}, {"date": "2017-03-16", "close": 2.33, "volume": 41181.0}, {"date": "2017-03-17", "close": 2.38, "volume": 273159.0}, {"date": "2017-03-20", "close": 2.34, "volume": 125260.0}, {"date": "2017-03-21", "close": 2.33, "volume": 67808.0}, {"date": "2017-03-22", "close": 2.29, "volume": 491381.0}, {"date": "2017-03-23", "close": 2.27, "volume": 565.0}, {"date": "2017-03-24", "close": 2.27, "volume": 45410.0}, {"date": "2017-03-27", "close": 2.29, "volume": 21437.0}, {"date": "2017-03-28", "close": 2.35, "volume": 61346.0}, {"date": "2017-03-29", "close": 2.37, "volume": 74458.0}, {"date": "2017-03-30", "close": 2.34, "volume": 50155.0}, {"date": "2017-03-31", "close": 2.34, "volume": 150550.0}, {"date": "2017-04-03", "close": 2.45, "volume": 17346.0}, {"date": "2017-04-04", "close": 2.42, "volume": 8546.0}, {"date": "2017-04-05", "close": 2.39, "volume": 41475.0}, {"date": "2017-04-06", "close": 2.43, "volume": 38491.0}, {"date": "2017-04-07", "close": 2.4, "volume": 4875.0}, {"date": "2017-04-10", "close": 2.36, "volume": 23697.0}, {"date": "2017-04-11", "close": 2.37, "volume": 2436.0}, {"date": "2017-04-12", "close": 2.27, "volume": 52349.0}, {"date": "2017-04-13", "close": 2.36, "volume": 13795.0}, {"date": "2017-04-18", "close": 2.35, "volume": 17970.0}, {"date": "2017-04-19", "close": 2.25, "volume": 61004.0}, {"date": "2017-04-20", "close": 2.21, "volume": 200185.0}, {"date": "2017-04-21", "close": 2.2, "volume": 11505.0}, {"date": "2017-04-24", "close": 2.2, "volume": 35294.0}, {"date": "2017-04-26", "close": 2.2, "volume": 143834.0}, {"date": "2017-04-27", "close": 2.24, "volume": 12280.0}, {"date": "2017-04-28", "close": 2.28, "volume": 191004.0}, {"date": "2017-05-01", "close": 2.34, "volume": 277813.0}, {"date": "2017-05-02", "close": 2.31, "volume": 16631.0}, {"date": "2017-05-03", "close": 2.31, "volume": 32213.0}, {"date": "2017-05-04", "close": 2.3, "volume": 187785.0}, {"date": "2017-05-05", "close": 2.33, "volume": 76774.0}, {"date": "2017-05-08", "close": 2.3, "volume": 42088.0}, {"date": "2017-05-09", "close": 2.34, "volume": 345860.0}, {"date": "2017-05-10", "close": 2.4, "volume": 49662.0}, {"date": "2017-05-11", "close": 2.32, "volume": 76266.0}, {"date": "2017-05-12", "close": 2.33, "volume": 57353.0}, {"date": "2017-05-15", "close": 2.32, "volume": 99285.0}, {"date": "2017-05-16", "close": 2.34, "volume": 104428.0}, {"date": "2017-05-17", "close": 2.34, "volume": 30039.0}, {"date": "2017-05-18", "close": 2.31, "volume": 67236.0}, {"date": "2017-05-19", "close": 2.33, "volume": 74893.0}, {"date": "2017-05-22", "close": 2.31, "volume": 1932.0}, {"date": "2017-05-23", "close": 2.32, "volume": 16539.0}, {"date": "2017-05-24", "close": 2.4, "volume": 15718.0}, {"date": "2017-05-25", "close": 2.36, "volume": 29500.0}, {"date": "2017-05-26", "close": 2.34, "volume": 141422.0}, {"date": "2017-05-29", "close": 2.38, "volume": 137647.0}, {"date": "2017-05-30", "close": 2.36, "volume": 24910.0}, {"date": "2017-05-31", "close": 2.35, "volume": 25000.0}, {"date": "2017-06-01", "close": 2.44, "volume": 45129.0}, {"date": "2017-06-02", "close": 2.48, "volume": 152656.0}, {"date": "2017-06-05", "close": 2.55, "volume": 114465.0}, {"date": "2017-06-06", "close": 2.56, "volume": 562060.0}, {"date": "2017-06-07", "close": 2.58, "volume": 38551.0}, {"date": "2017-06-08", "close": 2.58, "volume": 10424.0}, {"date": "2017-06-09", "close": 2.57, "volume": 30463.0}, {"date": "2017-06-13", "close": 2.57, "volume": 89172.0}, {"date": "2017-06-14", "close": 2.75, "volume": 139887.0}, {"date": "2017-06-15", "close": 2.74, "volume": 20757.0}, {"date": "2017-06-16", "close": 2.85, "volume": 292037.0}, {"date": "2017-06-19", "close": 2.97, "volume": 806526.0}, {"date": "2017-06-20", "close": 2.92, "volume": 7272.0}, {"date": "2017-06-21", "close": 2.87, "volume": 268677.0}, {"date": "2017-06-22", "close": 2.85, "volume": 238505.0}, {"date": "2017-06-23", "close": 2.87, "volume": 14167.0}, {"date": "2017-06-26", "close": 2.86, "volume": 34511.0}, {"date": "2017-06-27", "close": 2.78, "volume": 358951.0}, {"date": "2017-06-28", "close": 2.85, "volume": 21678.0}, {"date": "2017-06-29", "close": 2.95, "volume": 53116.0}, {"date": "2017-06-30", "close": 2.9, "volume": 74637.0}, {"date": "2017-07-03", "close": 2.89, "volume": 161136.0}, {"date": "2017-07-04", "close": 2.89, "volume": 99063.0}, {"date": "2017-07-05", "close": 2.86, "volume": 64664.0}, {"date": "2017-07-06", "close": 2.85, "volume": 455143.0}, {"date": "2017-07-07", "close": 2.85, "volume": 70492.0}, {"date": "2017-07-10", "close": 2.9, "volume": 141909.0}, {"date": "2017-07-11", "close": 2.89, "volume": 95067.0}, {"date": "2017-07-12", "close": 2.96, "volume": 6615.0}, {"date": "2017-07-13", "close": 2.96, "volume": 354089.0}, {"date": "2017-07-14", "close": 3.2, "volume": 1089352.0}, {"date": "2017-07-17", "close": 3.3, "volume": 409190.0}, {"date": "2017-07-18", "close": 3.29, "volume": 235063.0}, {"date": "2017-07-19", "close": 3.31, "volume": 1269260.0}, {"date": "2017-07-20", "close": 3.35, "volume": 226207.0}, {"date": "2017-07-21", "close": 3.31, "volume": 43074.0}, {"date": "2017-07-24", "close": 3.31, "volume": 42678.0}, {"date": "2017-07-25", "close": 3.34, "volume": 13076.0}, {"date": "2017-07-26", "close": 3.33, "volume": 14410.0}, {"date": "2017-07-27", "close": 3.33, "volume": 71868.0}, {"date": "2017-07-28", "close": 3.28, "volume": 8603.0}, {"date": "2017-07-31", "close": 3.26, "volume": 9371.0}, {"date": "2017-08-01", "close": 3.3, "volume": 157595.0}, {"date": "2017-08-02", "close": 3.3, "volume": 75063.0}, {"date": "2017-08-03", "close": 3.27, "volume": 10031.0}, {"date": "2017-08-04", "close": 3.26, "volume": 9855.0}, {"date": "2017-08-07", "close": 3.28, "volume": 11840.0}, {"date": "2017-08-08", "close": 3.27, "volume": 17188.0}, {"date": "2017-08-09", "close": 3.3, "volume": 74839.0}, {"date": "2017-08-10", "close": 3.28, "volume": 27926.0}, {"date": "2017-08-11", "close": 3.25, "volume": 64514.0}, {"date": "2017-08-14", "close": 3.16, "volume": 127862.0}, {"date": "2017-08-15", "close": 3.13, "volume": 460701.0}, {"date": "2017-08-16", "close": 3.15, "volume": 43195.0}, {"date": "2017-08-17", "close": 3.13, "volume": 26079.0}, {"date": "2017-08-18", "close": 3.1, "volume": 48742.0}, {"date": "2017-08-21", "close": 3.09, "volume": 64652.0}, {"date": "2017-08-22", "close": 3.22, "volume": 65100.0}, {"date": "2017-08-23", "close": 3.26, "volume": 52420.0}, {"date": "2017-08-24", "close": 3.25, "volume": 47544.0}, {"date": "2017-08-25", "close": 3.28, "volume": 125162.0}, {"date": "2017-08-28", "close": 3.28, "volume": 82591.0}, {"date": "2017-08-29", "close": 3.25, "volume": 43605.0}, {"date": "2017-08-30", "close": 3.29, "volume": 13010.0}, {"date": "2017-08-31", "close": 3.28, "volume": 35566.0}, {"date": "2017-09-01", "close": 3.26, "volume": 4437.0}, {"date": "2017-09-04", "close": 3.14, "volume": 13445.0}, {"date": "2017-09-05", "close": 3.07, "volume": 89538.0}, {"date": "2017-09-06", "close": 3.12, "volume": 188440.0}, {"date": "2017-09-07", "close": 3.11, "volume": 20869.0}, {"date": "2017-09-08", "close": 3.1, "volume": 57236.0}, {"date": "2017-09-11", "close": 3.13, "volume": 39476.0}, {"date": "2017-09-12", "close": 3.29, "volume": 26048.0}, {"date": "2017-09-13", "close": 3.2, "volume": 47817.0}, {"date": "2017-09-14", "close": 3.25, "volume": 34705.0}, {"date": "2017-09-15", "close": 3.25, "volume": 51198.0}, {"date": "2017-09-18", "close": 3.16, "volume": 100528.0}, {"date": "2017-09-19", "close": 3.25, "volume": 1069063.0}, {"date": "2017-09-20", "close": 3.2, "volume": 41943.0}, {"date": "2017-09-21", "close": 3.18, "volume": 57510.0}, {"date": "2017-09-22", "close": 3.16, "volume": 48494.0}, {"date": "2017-09-25", "close": 3.15, "volume": 130284.0}, {"date": "2017-09-26", "close": 3.07, "volume": 19960.0}, {"date": "2017-09-27", "close": 3.08, "volume": 109425.0}, {"date": "2017-09-28", "close": 3.13, "volume": 75048.0}, {"date": "2017-09-29", "close": 3.13, "volume": 41671.0}, {"date": "2017-10-02", "close": 3.13, "volume": 55103.0}, {"date": "2017-10-03", "close": 3.11, "volume": 20134.0}, {"date": "2017-10-04", "close": 3.11, "volume": 1067725.0}, {"date": "2017-10-05", "close": 3.15, "volume": 51200.0}, {"date": "2017-10-06", "close": 3.2, "volume": 81326.0}, {"date": "2017-10-09", "close": 3.24, "volume": 62931.0}, {"date": "2017-10-10", "close": 3.19, "volume": 23141.0}, {"date": "2017-10-11", "close": 3.17, "volume": 32428.0}, {"date": "2017-10-12", "close": 3.18, "volume": 31889.0}, {"date": "2017-10-13", "close": 3.08, "volume": 40890.0}, {"date": "2017-10-16", "close": 3.11, "volume": 34184.0}, {"date": "2017-10-17", "close": 3.18, "volume": 107889.0}, {"date": "2017-10-18", "close": 3.12, "volume": 754593.0}, {"date": "2017-10-19", "close": 3.22, "volume": 60014.0}, {"date": "2017-10-20", "close": 3.15, "volume": 41604.0}, {"date": "2017-10-23", "close": 3.15, "volume": 32424.0}, {"date": "2017-10-24", "close": 3.24, "volume": 24395.0}, {"date": "2017-10-25", "close": 3.18, "volume": 27213.0}, {"date": "2017-10-26", "close": 3.24, "volume": 38763.0}, {"date": "2017-10-27", "close": 3.29, "volume": 86558.0}, {"date": "2017-10-30", "close": 3.31, "volume": 109301.0}, {"date": "2017-10-31", "close": 3.25, "volume": 39476.0}, {"date": "2017-11-01", "close": 3.34, "volume": 489741.0}, {"date": "2017-11-02", "close": 3.35, "volume": 202524.0}, {"date": "2017-11-03", "close": 3.5, "volume": 131203.0}, {"date": "2017-11-06", "close": 3.5, "volume": 54514.0}, {"date": "2017-11-07", "close": 3.67, "volume": 23531.0}, {"date": "2017-11-08", "close": 3.56, "volume": 27086.0}, {"date": "2017-11-09", "close": 3.67, "volume": 51083.0}, {"date": "2017-11-10", "close": 3.55, "volume": 29312.0}, {"date": "2017-11-13", "close": 3.6, "volume": 9666.0}, {"date": "2017-11-14", "close": 3.55, "volume": 25002.0}, {"date": "2017-11-15", "close": 3.6, "volume": 52394.0}, {"date": "2017-11-16", "close": 3.56, "volume": 182896.0}, {"date": "2017-11-17", "close": 3.59, "volume": 39813.0}, {"date": "2017-11-20", "close": 3.54, "volume": 110132.0}, {"date": "2017-11-21", "close": 3.56, "volume": 23157.0}, {"date": "2017-11-22", "close": 3.68, "volume": 7619.0}, {"date": "2017-11-23", "close": 3.65, "volume": 12838.0}, {"date": "2017-11-24", "close": 3.85, "volume": 170702.0}, {"date": "2017-11-27", "close": 3.71, "volume": 335788.0}, {"date": "2017-11-28", "close": 3.8, "volume": 82724.0}, {"date": "2017-11-29", "close": 3.73, "volume": 26688.0}, {"date": "2017-11-30", "close": 3.7, "volume": 24256.0}, {"date": "2017-12-01", "close": 3.8, "volume": 127096.0}, {"date": "2017-12-04", "close": 3.8, "volume": 770729.0}, {"date": "2017-12-05", "close": 3.79, "volume": 9180.0}, {"date": "2017-12-06", "close": 3.79, "volume": 20142.0}, {"date": "2017-12-07", "close": 3.75, "volume": 45244.0}, {"date": "2017-12-08", "close": 3.74, "volume": 251246.0}, {"date": "2017-12-11", "close": 3.78, "volume": 68430.0}, {"date": "2017-12-12", "close": 3.7, "volume": 54798.0}, {"date": "2017-12-13", "close": 3.77, "volume": 249596.0}, {"date": "2017-12-14", "close": 3.65, "volume": 110769.0}, {"date": "2017-12-15", "close": 3.68, "volume": 433456.0}, {"date": "2017-12-18", "close": 3.65, "volume": 90499.0}, {"date": "2017-12-19", "close": 3.8, "volume": 37300.0}, {"date": "2017-12-20", "close": 3.87, "volume": 340590.0}, {"date": "2017-12-21", "close": 3.88, "volume": 30080.0}, {"date": "2017-12-22", "close": 3.7, "volume": 15894.0}, {"date": "2017-12-27", "close": 3.74, "volume": 5296.0}, {"date": "2017-12-28", "close": 3.72, "volume": 72366.0}, {"date": "2017-12-29", "close": 3.71, "volume": 17176.0}, {"date": "2018-01-02", "close": 3.75, "volume": 20291.0}, {"date": "2018-01-03", "close": 3.66, "volume": 46552.0}, {"date": "2018-01-04", "close": 3.8, "volume": 16449.0}, {"date": "2018-01-05", "close": 3.85, "volume": 11697.0}, {"date": "2018-01-08", "close": 3.75, "volume": 9414.0}, {"date": "2018-01-09", "close": 3.75, "volume": 53509.0}, {"date": "2018-01-10", "close": 3.83, "volume": 29627.0}, {"date": "2018-01-11", "close": 3.88, "volume": 28620.0}, {"date": "2018-01-12", "close": 3.88, "volume": 5983.0}, {"date": "2018-01-15", "close": 3.82, "volume": 30196.0}, {"date": "2018-01-16", "close": 3.83, "volume": 26103.0}, {"date": "2018-01-17", "close": 3.9, "volume": 83206.0}, {"date": "2018-01-18", "close": 4.05, "volume": 9839.0}, {"date": "2018-01-19", "close": 3.96, "volume": 42865.0}, {"date": "2018-01-22", "close": 4.39, "volume": 238275.0}, {"date": "2018-01-23", "close": 4.59, "volume": 164143.0}, {"date": "2018-01-24", "close": 4.65, "volume": 110734.0}, {"date": "2018-01-25", "close": 4.85, "volume": 60656.0}, {"date": "2018-01-29", "close": 4.74, "volume": 138953.0}, {"date": "2018-01-30", "close": 4.65, "volume": 40199.0}, {"date": "2018-01-31", "close": 4.62, "volume": 102353.0}, {"date": "2018-02-01", "close": 4.71, "volume": 457065.0}, {"date": "2018-02-02", "close": 4.73, "volume": 15960.0}, {"date": "2018-02-05", "close": 4.38, "volume": 212291.0}, {"date": "2018-02-06", "close": 4.27, "volume": 203770.0}, {"date": "2018-02-07", "close": 4.42, "volume": 49133.0}, {"date": "2018-02-08", "close": 4.41, "volume": 37372.0}, {"date": "2018-02-09", "close": 4.32, "volume": 74245.0}, {"date": "2018-02-12", "close": 4.33, "volume": 133819.0}, {"date": "2018-02-13", "close": 4.44, "volume": 3242600.0}, {"date": "2018-02-14", "close": 4.47, "volume": 51052.0}, {"date": "2018-02-15", "close": 4.62, "volume": 47798.0}, {"date": "2018-02-16", "close": 4.61, "volume": 39499.0}, {"date": "2018-02-19", "close": 4.77, "volume": 1031476.0}, {"date": "2018-02-20", "close": 4.83, "volume": 54167.0}, {"date": "2018-02-21", "close": 4.81, "volume": 11006.0}, {"date": "2018-02-22", "close": 4.9, "volume": 86117.0}, {"date": "2018-02-23", "close": 4.81, "volume": 33932.0}, {"date": "2018-02-26", "close": 4.6, "volume": 48107.0}, {"date": "2018-02-27", "close": 4.62, "volume": 538611.0}, {"date": "2018-02-28", "close": 4.6, "volume": 41714.0}, {"date": "2018-03-01", "close": 4.53, "volume": 509262.0}, {"date": "2018-03-02", "close": 4.38, "volume": 29655.0}, {"date": "2018-03-05", "close": 4.36, "volume": 192322.0}, {"date": "2018-03-06", "close": 4.35, "volume": 465090.0}, {"date": "2018-03-07", "close": 4.38, "volume": 878686.0}, {"date": "2018-03-08", "close": 4.5, "volume": 56736.0}, {"date": "2018-03-09", "close": 4.55, "volume": 150598.0}, {"date": "2018-03-12", "close": 4.54, "volume": 156117.0}, {"date": "2018-03-13", "close": 4.49, "volume": 63859.0}, {"date": "2018-03-14", "close": 4.4, "volume": 40031.0}, {"date": "2018-03-15", "close": 4.37, "volume": 12229.0}, {"date": "2018-03-16", "close": 4.37, "volume": 1622649.0}, {"date": "2018-03-19", "close": 4.3, "volume": 45935.0}, {"date": "2018-03-20", "close": 4.24, "volume": 331898.0}, {"date": "2018-03-21", "close": 4.25, "volume": 116279.0}, {"date": "2018-03-22", "close": 4.28, "volume": 599130.0}, {"date": "2018-03-23", "close": 4.26, "volume": 256221.0}, {"date": "2018-03-26", "close": 4.21, "volume": 300064.0}, {"date": "2018-03-27", "close": 4.42, "volume": 151185.0}, {"date": "2018-03-28", "close": 4.34, "volume": 124755.0}, {"date": "2018-03-29", "close": 4.26, "volume": 50682.0}, {"date": "2018-04-03", "close": 4.28, "volume": 377941.0}, {"date": "2018-04-04", "close": 4.41, "volume": 176127.0}, {"date": "2018-04-05", "close": 4.35, "volume": 197839.0}, {"date": "2018-04-06", "close": 4.54, "volume": 106532.0}, {"date": "2018-04-09", "close": 4.57, "volume": 86164.0}, {"date": "2018-04-10", "close": 4.58, "volume": 232968.0}, {"date": "2018-04-11", "close": 4.71, "volume": 86426.0}, {"date": "2018-04-12", "close": 4.67, "volume": 96709.0}, {"date": "2018-04-13", "close": 4.7, "volume": 84176.0}, {"date": "2018-04-16", "close": 4.7, "volume": 37403.0}, {"date": "2018-04-17", "close": 4.65, "volume": 78529.0}, {"date": "2018-04-18", "close": 4.59, "volume": 90710.0}, {"date": "2018-04-19", "close": 4.54, "volume": 120608.0}, {"date": "2018-04-20", "close": 4.57, "volume": 66833.0}, {"date": "2018-04-23", "close": 4.48, "volume": 106763.0}, {"date": "2018-04-24", "close": 4.47, "volume": 71054.0}, {"date": "2018-04-26", "close": 4.4, "volume": 84088.0}, {"date": "2018-04-27", "close": 4.42, "volume": 75757.0}, {"date": "2018-04-30", "close": 4.51, "volume": 43164.0}, {"date": "2018-05-01", "close": 4.67, "volume": 183110.0}, {"date": "2018-05-02", "close": 4.68, "volume": 45099.0}, {"date": "2018-05-03", "close": 4.67, "volume": 228411.0}, {"date": "2018-05-04", "close": 4.75, "volume": 66440.0}, {"date": "2018-05-07", "close": 5.09, "volume": 108022.0}, {"date": "2018-05-08", "close": 5.1, "volume": 131493.0}, {"date": "2018-05-09", "close": 5.04, "volume": 572353.0}, {"date": "2018-05-10", "close": 5.07, "volume": 44734.0}, {"date": "2018-05-11", "close": 5.2, "volume": 217435.0}, {"date": "2018-05-14", "close": 5.2, "volume": 57445.0}, {"date": "2018-05-15", "close": 5.3, "volume": 165376.0}, {"date": "2018-05-16", "close": 5.24, "volume": 146997.0}, {"date": "2018-05-17", "close": 5.45, "volume": 113836.0}, {"date": "2018-05-18", "close": 5.38, "volume": 103803.0}, {"date": "2018-05-21", "close": 5.36, "volume": 82686.0}, {"date": "2018-05-22", "close": 5.24, "volume": 91013.0}, {"date": "2018-05-23", "close": 5.28, "volume": 174329.0}, {"date": "2018-05-24", "close": 5.33, "volume": 208874.0}, {"date": "2018-05-25", "close": 5.45, "volume": 125257.0}, {"date": "2018-05-28", "close": 5.5, "volume": 166849.0}, {"date": "2018-05-29", "close": 5.45, "volume": 321863.0}, {"date": "2018-05-30", "close": 5.45, "volume": 185015.0}, {"date": "2018-05-31", "close": 5.25, "volume": 1414086.0}, {"date": "2018-06-01", "close": 5.17, "volume": 69741.0}, {"date": "2018-06-04", "close": 5.22, "volume": 176678.0}, {"date": "2018-06-05", "close": 5.22, "volume": 508225.0}, {"date": "2018-06-06", "close": 5.29, "volume": 73390.0}, {"date": "2018-06-07", "close": 5.36, "volume": 54959.0}, {"date": "2018-06-08", "close": 5.4, "volume": 99154.0}, {"date": "2018-06-12", "close": 5.45, "volume": 91318.0}, {"date": "2018-06-13", "close": 5.35, "volume": 73728.0}, {"date": "2018-06-14", "close": 5.31, "volume": 36867.0}, {"date": "2018-06-15", "close": 5.27, "volume": 59792.0}, {"date": "2018-06-18", "close": 5.25, "volume": 105233.0}, {"date": "2018-06-19", "close": 5.22, "volume": 56718.0}, {"date": "2018-06-20", "close": 5.38, "volume": 110228.0}, {"date": "2018-06-21", "close": 5.8, "volume": 100121.0}, {"date": "2018-06-22", "close": 5.58, "volume": 218815.0}, {"date": "2018-06-25", "close": 5.6, "volume": 71015.0}, {"date": "2018-06-26", "close": 5.7, "volume": 93405.0}, {"date": "2018-06-27", "close": 5.59, "volume": 78023.0}, {"date": "2018-06-28", "close": 5.45, "volume": 71710.0}, {"date": "2018-06-29", "close": 5.37, "volume": 94255.0}, {"date": "2018-07-02", "close": 5.63, "volume": 74223.0}, {"date": "2018-07-03", "close": 5.6, "volume": 129801.0}, {"date": "2018-07-04", "close": 5.5, "volume": 170316.0}, {"date": "2018-07-05", "close": 5.44, "volume": 109838.0}, {"date": "2018-07-06", "close": 5.33, "volume": 59664.0}, {"date": "2018-07-09", "close": 5.3, "volume": 42059.0}, {"date": "2018-07-10", "close": 5.3, "volume": 63345.0}, {"date": "2018-07-11", "close": 5.42, "volume": 85987.0}, {"date": "2018-07-12", "close": 5.47, "volume": 65912.0}, {"date": "2018-07-13", "close": 5.55, "volume": 106609.0}, {"date": "2018-07-16", "close": 5.51, "volume": 66524.0}, {"date": "2018-07-17", "close": 5.57, "volume": 125814.0}, {"date": "2018-07-18", "close": 5.6, "volume": 78768.0}, {"date": "2018-07-19", "close": 5.53, "volume": 231553.0}, {"date": "2018-07-20", "close": 5.69, "volume": 161532.0}, {"date": "2018-07-23", "close": 5.67, "volume": 67182.0}, {"date": "2018-07-25", "close": 6.25, "volume": 464184.0}, {"date": "2018-07-26", "close": 6.29, "volume": 206412.0}, {"date": "2018-07-27", "close": 6.25, "volume": 117418.0}, {"date": "2018-07-30", "close": 6.18, "volume": 192798.0}, {"date": "2018-07-31", "close": 6.19, "volume": 985945.0}, {"date": "2018-08-01", "close": 6.15, "volume": 340647.0}, {"date": "2018-08-02", "close": 6.11, "volume": 109534.0}, {"date": "2018-08-03", "close": 6.18, "volume": 159270.0}, {"date": "2018-08-06", "close": 6.19, "volume": 146901.0}, {"date": "2018-08-07", "close": 6.1, "volume": 160603.0}, {"date": "2018-08-08", "close": 6.07, "volume": 165564.0}, {"date": "2018-08-09", "close": 6.02, "volume": 107506.0}, {"date": "2018-08-10", "close": 6.06, "volume": 377417.0}, {"date": "2018-08-13", "close": 6.06, "volume": 113695.0}, {"date": "2018-08-14", "close": 6.2, "volume": 112082.0}, {"date": "2018-08-15", "close": 6.38, "volume": 113765.0}, {"date": "2018-08-16", "close": 6.42, "volume": 136708.0}, {"date": "2018-08-17", "close": 6.42, "volume": 273718.0}, {"date": "2018-08-20", "close": 6.45, "volume": 139557.0}, {"date": "2018-08-21", "close": 6.69, "volume": 199874.0}, {"date": "2018-08-22", "close": 6.69, "volume": 294742.0}, {"date": "2018-08-23", "close": 6.65, "volume": 132364.0}, {"date": "2018-08-24", "close": 6.7, "volume": 232759.0}, {"date": "2018-08-27", "close": 6.98, "volume": 130661.0}, {"date": "2018-08-28", "close": 7.09, "volume": 579762.0}, {"date": "2018-08-29", "close": 7.11, "volume": 271767.0}, {"date": "2018-08-30", "close": 7.5, "volume": 366768.0}, {"date": "2018-08-31", "close": 7.37, "volume": 325588.0}, {"date": "2018-09-03", "close": 7.5, "volume": 393668.0}, {"date": "2018-09-04", "close": 7.47, "volume": 229570.0}, {"date": "2018-09-05", "close": 7.37, "volume": 196276.0}, {"date": "2018-09-06", "close": 7.15, "volume": 286777.0}, {"date": "2018-09-07", "close": 7.27, "volume": 276332.0}, {"date": "2018-09-10", "close": 7.18, "volume": 408243.0}, {"date": "2018-09-11", "close": 7.3, "volume": 279328.0}, {"date": "2018-09-12", "close": 7.28, "volume": 415101.0}, {"date": "2018-09-13", "close": 7.34, "volume": 192467.0}, {"date": "2018-09-14", "close": 7.27, "volume": 230315.0}, {"date": "2018-09-17", "close": 7.31, "volume": 169815.0}, {"date": "2018-09-18", "close": 7.3, "volume": 672112.0}, {"date": "2018-09-19", "close": 7.49, "volume": 302040.0}, {"date": "2018-09-20", "close": 7.5, "volume": 297994.0}, {"date": "2018-09-21", "close": 7.54, "volume": 3930293.0}, {"date": "2018-09-24", "close": 7.8, "volume": 512107.0}, {"date": "2018-09-25", "close": 7.82, "volume": 259050.0}, {"date": "2018-09-26", "close": 8.13, "volume": 333755.0}, {"date": "2018-09-27", "close": 8.11, "volume": 208273.0}, {"date": "2018-09-28", "close": 7.93, "volume": 260330.0}, {"date": "2018-10-01", "close": 8.43, "volume": 188633.0}, {"date": "2018-10-02", "close": 8.26, "volume": 276462.0}, {"date": "2018-10-03", "close": 7.99, "volume": 397567.0}, {"date": "2018-10-04", "close": 8.12, "volume": 265144.0}, {"date": "2018-10-05", "close": 8.0, "volume": 366138.0}, {"date": "2018-10-08", "close": 7.9, "volume": 237146.0}, {"date": "2018-10-09", "close": 7.38, "volume": 232920.0}, {"date": "2018-10-10", "close": 7.4, "volume": 377236.0}, {"date": "2018-10-11", "close": 6.75, "volume": 555809.0}, {"date": "2018-10-12", "close": 6.85, "volume": 574693.0}, {"date": "2018-10-15", "close": 6.86, "volume": 186362.0}, {"date": "2018-10-16", "close": 6.57, "volume": 424743.0}, {"date": "2018-10-17", "close": 6.75, "volume": 447736.0}, {"date": "2018-10-18", "close": 6.7, "volume": 506288.0}, {"date": "2018-10-19", "close": 6.45, "volume": 207463.0}, {"date": "2018-10-22", "close": 6.09, "volume": 533839.0}, {"date": "2018-10-23", "close": 6.0, "volume": 251605.0}, {"date": "2018-10-24", "close": 5.86, "volume": 293850.0}, {"date": "2018-10-25", "close": 5.54, "volume": 440945.0}, {"date": "2018-10-26", "close": 5.36, "volume": 264122.0}, {"date": "2018-10-29", "close": 5.15, "volume": 971465.0}, {"date": "2018-10-30", "close": 5.31, "volume": 903915.0}, {"date": "2018-10-31", "close": 5.5, "volume": 440779.0}, {"date": "2018-11-01", "close": 5.55, "volume": 468061.0}, {"date": "2018-11-02", "close": 5.6, "volume": 1097300.0}, {"date": "2018-11-05", "close": 5.52, "volume": 209768.0}, {"date": "2018-11-06", "close": 5.57, "volume": 260076.0}, {"date": "2018-11-07", "close": 5.41, "volume": 244172.0}, {"date": "2018-11-08", "close": 5.79, "volume": 309489.0}, {"date": "2018-11-09", "close": 5.64, "volume": 329490.0}, {"date": "2018-11-12", "close": 5.74, "volume": 188094.0}, {"date": "2018-11-13", "close": 5.63, "volume": 279439.0}, {"date": "2018-11-14", "close": 5.53, "volume": 309512.0}, {"date": "2018-11-15", "close": 5.64, "volume": 333644.0}, {"date": "2018-11-16", "close": 5.8, "volume": 220960.0}, {"date": "2018-11-19", "close": 5.57, "volume": 233672.0}, {"date": "2018-11-20", "close": 5.51, "volume": 366980.0}, {"date": "2018-11-21", "close": 5.0, "volume": 591749.0}, {"date": "2018-11-22", "close": 5.33, "volume": 200445.0}, {"date": "2018-11-23", "close": 5.19, "volume": 232909.0}, {"date": "2018-11-26", "close": 5.05, "volume": 445109.0}, {"date": "2018-11-27", "close": 5.19, "volume": 313894.0}, {"date": "2018-11-28", "close": 5.17, "volume": 326799.0}, {"date": "2018-11-29", "close": 5.37, "volume": 348511.0}, {"date": "2018-11-30", "close": 5.56, "volume": 614580.0}, {"date": "2018-12-03", "close": 5.98, "volume": 620831.0}, {"date": "2018-12-04", "close": 5.73, "volume": 441823.0}, {"date": "2018-12-05", "close": 5.43, "volume": 390436.0}, {"date": "2018-12-06", "close": 5.41, "volume": 1697936.0}, {"date": "2018-12-07", "close": 5.28, "volume": 250073.0}, {"date": "2018-12-10", "close": 4.84, "volume": 621736.0}, {"date": "2018-12-11", "close": 4.87, "volume": 722408.0}, {"date": "2018-12-12", "close": 5.16, "volume": 398791.0}, {"date": "2018-12-13", "close": 5.31, "volume": 450308.0}, {"date": "2018-12-14", "close": 5.28, "volume": 940759.0}, {"date": "2018-12-17", "close": 5.1, "volume": 1086773.0}, {"date": "2018-12-18", "close": 4.96, "volume": 393855.0}, {"date": "2018-12-19", "close": 4.9, "volume": 276661.0}, {"date": "2018-12-20", "close": 4.9, "volume": 591921.0}, {"date": "2018-12-21", "close": 4.18, "volume": 935191.0}, {"date": "2018-12-24", "close": 4.12, "volume": 195849.0}, {"date": "2018-12-27", "close": 4.26, "volume": 405387.0}, {"date": "2018-12-28", "close": 4.43, "volume": 260148.0}, {"date": "2018-12-31", "close": 4.39, "volume": 80560.0}, {"date": "2019-01-02", "close": 4.25, "volume": 69679.0}, {"date": "2019-01-03", "close": 4.2, "volume": 142722.0}, {"date": "2019-01-04", "close": 4.17, "volume": 158739.0}, {"date": "2019-01-07", "close": 4.5, "volume": 190940.0}, {"date": "2019-01-08", "close": 4.64, "volume": 226922.0}, {"date": "2019-01-09", "close": 4.74, "volume": 730771.0}, {"date": "2019-01-10", "close": 4.72, "volume": 429310.0}, {"date": "2019-01-11", "close": 4.64, "volume": 170681.0}, {"date": "2019-01-14", "close": 4.56, "volume": 441106.0}, {"date": "2019-01-15", "close": 4.67, "volume": 273777.0}, {"date": "2019-01-16", "close": 5.01, "volume": 469437.0}, {"date": "2019-01-17", "close": 4.89, "volume": 217408.0}, {"date": "2019-01-18", "close": 4.92, "volume": 132700.0}, {"date": "2019-01-21", "close": 5.1, "volume": 487445.0}, {"date": "2019-01-22", "close": 5.02, "volume": 218334.0}, {"date": "2019-01-23", "close": 4.4, "volume": 858969.0}, {"date": "2019-01-24", "close": 4.41, "volume": 585374.0}, {"date": "2019-01-25", "close": 4.74, "volume": 425878.0}, {"date": "2019-01-29", "close": 4.63, "volume": 292422.0}, {"date": "2019-01-30", "close": 4.4, "volume": 261642.0}, {"date": "2019-01-31", "close": 4.6, "volume": 496382.0}, {"date": "2019-02-01", "close": 4.64, "volume": 168500.0}, {"date": "2019-02-04", "close": 4.62, "volume": 431863.0}, {"date": "2019-02-05", "close": 4.87, "volume": 576802.0}, {"date": "2019-02-06", "close": 4.7, "volume": 251223.0}, {"date": "2019-02-07", "close": 4.89, "volume": 169896.0}, {"date": "2019-02-08", "close": 4.78, "volume": 121429.0}, {"date": "2019-02-11", "close": 4.79, "volume": 103000.0}, {"date": "2019-02-12", "close": 4.7, "volume": 389041.0}, {"date": "2019-02-13", "close": 4.61, "volume": 245705.0}, {"date": "2019-02-14", "close": 4.62, "volume": 299865.0}, {"date": "2019-02-15", "close": 4.64, "volume": 133650.0}, {"date": "2019-02-18", "close": 4.9, "volume": 296254.0}, {"date": "2019-02-19", "close": 4.73, "volume": 507665.0}, {"date": "2019-02-20", "close": 4.92, "volume": 116010.0}, {"date": "2019-02-21", "close": 4.96, "volume": 241734.0}, {"date": "2019-02-22", "close": 5.3, "volume": 815863.0}, {"date": "2019-02-25", "close": 5.28, "volume": 412465.0}, {"date": "2019-02-26", "close": 5.05, "volume": 576625.0}, {"date": "2019-02-27", "close": 4.88, "volume": 771125.0}, {"date": "2019-02-28", "close": 5.1, "volume": 384300.0}, {"date": "2019-03-01", "close": 5.13, "volume": 109493.0}, {"date": "2019-03-04", "close": 5.2, "volume": 129682.0}, {"date": "2019-03-05", "close": 5.07, "volume": 268898.0}, {"date": "2019-03-06", "close": 5.16, "volume": 483097.0}, {"date": "2019-03-07", "close": 5.22, "volume": 525747.0}, {"date": "2019-03-08", "close": 5.08, "volume": 488363.0}, {"date": "2019-03-11", "close": 5.11, "volume": 636858.0}, {"date": "2019-03-12", "close": 5.18, "volume": 642806.0}, {"date": "2019-03-13", "close": 5.35, "volume": 896259.0}, {"date": "2019-03-14", "close": 5.5, "volume": 825186.0}, {"date": "2019-03-15", "close": 5.74, "volume": 5004793.0}, {"date": "2019-03-18", "close": 5.88, "volume": 1117355.0}, {"date": "2019-03-19", "close": 5.89, "volume": 764052.0}, {"date": "2019-03-20", "close": 5.65, "volume": 353728.0}, {"date": "2019-03-21", "close": 5.51, "volume": 1408522.0}, {"date": "2019-03-22", "close": 5.58, "volume": 610728.0}, {"date": "2019-03-25", "close": 5.29, "volume": 584180.0}, {"date": "2019-03-26", "close": 5.27, "volume": 498493.0}, {"date": "2019-03-27", "close": 5.2, "volume": 339903.0}, {"date": "2019-03-28", "close": 5.16, "volume": 337880.0}, {"date": "2019-03-29", "close": 5.3, "volume": 291571.0}, {"date": "2019-04-01", "close": 5.34, "volume": 406654.0}, {"date": "2019-04-02", "close": 5.49, "volume": 318300.0}, {"date": "2019-04-03", "close": 5.51, "volume": 264362.0}, {"date": "2019-04-04", "close": 5.48, "volume": 254971.0}, {"date": "2019-04-05", "close": 5.38, "volume": 359775.0}, {"date": "2019-04-08", "close": 5.48, "volume": 400796.0}, {"date": "2019-04-09", "close": 5.41, "volume": 923324.0}, {"date": "2019-04-10", "close": 5.42, "volume": 205563.0}, {"date": "2019-04-11", "close": 5.4, "volume": 435485.0}, {"date": "2019-04-12", "close": 5.5, "volume": 336710.0}, {"date": "2019-04-15", "close": 5.58, "volume": 466402.0}, {"date": "2019-04-16", "close": 5.51, "volume": 252406.0}, {"date": "2019-04-17", "close": 5.71, "volume": 490403.0}, {"date": "2019-04-18", "close": 5.71, "volume": 268170.0}, {"date": "2019-04-23", "close": 5.91, "volume": 477792.0}, {"date": "2019-04-24", "close": 5.83, "volume": 423440.0}, {"date": "2019-04-26", "close": 5.9, "volume": 694163.0}, {"date": "2019-04-29", "close": 6.13, "volume": 305948.0}, {"date": "2019-04-30", "close": 6.1, "volume": 310180.0}, {"date": "2019-05-01", "close": 6.07, "volume": 315724.0}, {"date": "2019-05-02", "close": 6.16, "volume": 440384.0}, {"date": "2019-05-03", "close": 6.19, "volume": 308303.0}, {"date": "2019-05-06", "close": 5.84, "volume": 391195.0}, {"date": "2019-05-07", "close": 5.91, "volume": 334661.0}, {"date": "2019-05-08", "close": 5.79, "volume": 352321.0}, {"date": "2019-05-09", "close": 5.87, "volume": 499357.0}, {"date": "2019-05-10", "close": 5.91, "volume": 258363.0}, {"date": "2019-05-13", "close": 5.77, "volume": 209923.0}, {"date": "2019-05-14", "close": 5.54, "volume": 300125.0}, {"date": "2019-05-15", "close": 5.53, "volume": 257276.0}, {"date": "2019-05-16", "close": 5.49, "volume": 276383.0}, {"date": "2019-05-17", "close": 5.49, "volume": 237189.0}, {"date": "2019-05-20", "close": 5.76, "volume": 395332.0}, {"date": "2019-05-21", "close": 5.65, "volume": 288821.0}, {"date": "2019-05-22", "close": 5.7, "volume": 266547.0}, {"date": "2019-05-23", "close": 5.6, "volume": 231970.0}, {"date": "2019-05-24", "close": 5.52, "volume": 253148.0}, {"date": "2019-05-27", "close": 5.44, "volume": 1492011.0}, {"date": "2019-05-28", "close": 5.68, "volume": 385005.0}, {"date": "2019-05-29", "close": 5.53, "volume": 214327.0}, {"date": "2019-05-30", "close": 5.3, "volume": 431625.0}, {"date": "2019-05-31", "close": 5.25, "volume": 209468.0}, {"date": "2019-06-03", "close": 5.15, "volume": 335862.0}, {"date": "2019-06-04", "close": 5.06, "volume": 641779.0}, {"date": "2019-06-05", "close": 5.15, "volume": 279631.0}, {"date": "2019-06-06", "close": 5.15, "volume": 604988.0}, {"date": "2019-06-07", "close": 5.23, "volume": 236143.0}, {"date": "2019-06-11", "close": 5.42, "volume": 478349.0}, {"date": "2019-06-12", "close": 5.52, "volume": 356732.0}, {"date": "2019-06-13", "close": 5.4, "volume": 389445.0}, {"date": "2019-06-14", "close": 5.27, "volume": 200692.0}, {"date": "2019-06-17", "close": 5.19, "volume": 277039.0}, {"date": "2019-06-18", "close": 5.14, "volume": 378395.0}, {"date": "2019-06-19", "close": 5.17, "volume": 539720.0}, {"date": "2019-06-20", "close": 5.11, "volume": 789027.0}, {"date": "2019-06-21", "close": 5.08, "volume": 906559.0}, {"date": "2019-06-24", "close": 4.92, "volume": 593401.0}, {"date": "2019-06-25", "close": 4.65, "volume": 759681.0}, {"date": "2019-06-26", "close": 4.59, "volume": 683308.0}, {"date": "2019-06-27", "close": 4.44, "volume": 527003.0}, {"date": "2019-06-28", "close": 4.38, "volume": 525439.0}, {"date": "2019-07-01", "close": 4.4, "volume": 446528.0}, {"date": "2019-07-02", "close": 4.4, "volume": 323436.0}, {"date": "2019-07-03", "close": 4.23, "volume": 1051282.0}, {"date": "2019-07-04", "close": 4.28, "volume": 1026157.0}, {"date": "2019-07-05", "close": 4.39, "volume": 563687.0}, {"date": "2019-07-08", "close": 4.44, "volume": 610538.0}, {"date": "2019-07-09", "close": 4.45, "volume": 373097.0}, {"date": "2019-07-10", "close": 4.67, "volume": 640440.0}, {"date": "2019-07-11", "close": 4.58, "volume": 460777.0}, {"date": "2019-07-12", "close": 4.65, "volume": 498084.0}, {"date": "2019-07-15", "close": 4.62, "volume": 349190.0}, {"date": "2019-07-16", "close": 4.47, "volume": 398468.0}, {"date": "2019-07-17", "close": 4.47, "volume": 458926.0}, {"date": "2019-07-18", "close": 4.44, "volume": 233202.0}, {"date": "2019-07-19", "close": 4.45, "volume": 242422.0}, {"date": "2019-07-22", "close": 4.45, "volume": 426523.0}, {"date": "2019-07-23", "close": 4.46, "volume": 381858.0}, {"date": "2019-07-24", "close": 4.46, "volume": 388854.0}, {"date": "2019-07-25", "close": 4.48, "volume": 433920.0}, {"date": "2019-07-26", "close": 4.47, "volume": 301406.0}, {"date": "2019-07-29", "close": 4.44, "volume": 596899.0}, {"date": "2019-07-30", "close": 4.4, "volume": 405428.0}, {"date": "2019-07-31", "close": 4.35, "volume": 253887.0}, {"date": "2019-08-01", "close": 4.17, "volume": 427835.0}, {"date": "2019-08-02", "close": 4.1, "volume": 322661.0}, {"date": "2019-08-05", "close": 3.87, "volume": 668237.0}, {"date": "2019-08-06", "close": 4.27, "volume": 1124073.0}, {"date": "2019-08-07", "close": 4.63, "volume": 1080707.0}, {"date": "2019-08-08", "close": 4.65, "volume": 915124.0}, {"date": "2019-08-09", "close": 4.74, "volume": 698341.0}, {"date": "2019-08-12", "close": 4.71, "volume": 766807.0}, {"date": "2019-08-13", "close": 4.55, "volume": 1236715.0}, {"date": "2019-08-14", "close": 4.59, "volume": 659060.0}, {"date": "2019-08-15", "close": 4.26, "volume": 712275.0}, {"date": "2019-08-16", "close": 4.16, "volume": 533556.0}, {"date": "2019-08-19", "close": 4.38, "volume": 403082.0}, {"date": "2019-08-20", "close": 4.31, "volume": 749570.0}, {"date": "2019-08-21", "close": 4.52, "volume": 456967.0}, {"date": "2019-08-22", "close": 4.49, "volume": 236925.0}, {"date": "2019-08-23", "close": 4.6, "volume": 384469.0}, {"date": "2019-08-26", "close": 4.54, "volume": 614697.0}, {"date": "2019-08-27", "close": 4.5, "volume": 570276.0}, {"date": "2019-08-28", "close": 4.4, "volume": 173356.0}, {"date": "2019-08-29", "close": 4.35, "volume": 368079.0}, {"date": "2019-08-30", "close": 4.41, "volume": 357731.0}, {"date": "2019-09-02", "close": 4.36, "volume": 557149.0}, {"date": "2019-09-03", "close": 4.32, "volume": 354779.0}, {"date": "2019-09-04", "close": 4.2, "volume": 656360.0}, {"date": "2019-09-05", "close": 4.5, "volume": 1087102.0}, {"date": "2019-09-06", "close": 4.51, "volume": 388171.0}, {"date": "2019-09-09", "close": 4.63, "volume": 546123.0}, {"date": "2019-09-10", "close": 4.63, "volume": 656493.0}, {"date": "2019-09-11", "close": 4.85, "volume": 534734.0}, {"date": "2019-09-12", "close": 4.7, "volume": 241396.0}, {"date": "2019-09-13", "close": 4.71, "volume": 320676.0}, {"date": "2019-09-16", "close": 4.6, "volume": 315343.0}, {"date": "2019-09-17", "close": 4.49, "volume": 309805.0}, {"date": "2019-09-18", "close": 4.52, "volume": 292247.0}, {"date": "2019-09-19", "close": 4.57, "volume": 654528.0}, {"date": "2019-09-20", "close": 4.5, "volume": 320057.0}, {"date": "2019-09-23", "close": 4.42, "volume": 374494.0}, {"date": "2019-09-24", "close": 4.44, "volume": 304704.0}, {"date": "2019-09-25", "close": 4.31, "volume": 260647.0}, {"date": "2019-09-26", "close": 4.28, "volume": 223306.0}, {"date": "2019-09-27", "close": 4.28, "volume": 477477.0}, {"date": "2019-09-30", "close": 4.4, "volume": 430165.0}, {"date": "2019-10-01", "close": 4.37, "volume": 589483.0}, {"date": "2019-10-02", "close": 4.23, "volume": 497710.0}, {"date": "2019-10-03", "close": 4.16, "volume": 605957.0}, {"date": "2019-10-04", "close": 4.2, "volume": 472113.0}, {"date": "2019-10-07", "close": 4.16, "volume": 342512.0}, {"date": "2019-10-08", "close": 4.25, "volume": 350016.0}, {"date": "2019-10-09", "close": 4.27, "volume": 633938.0}, {"date": "2019-10-10", "close": 4.28, "volume": 300776.0}, {"date": "2019-10-11", "close": 4.31, "volume": 877843.0}, {"date": "2019-10-14", "close": 4.41, "volume": 282502.0}, {"date": "2019-10-15", "close": 4.43, "volume": 433150.0}, {"date": "2019-10-16", "close": 4.66, "volume": 841116.0}, {"date": "2019-10-17", "close": 4.65, "volume": 657364.0}, {"date": "2019-10-18", "close": 4.44, "volume": 677635.0}, {"date": "2019-10-21", "close": 4.53, "volume": 291987.0}, {"date": "2019-10-22", "close": 4.54, "volume": 617921.0}, {"date": "2019-10-23", "close": 4.72, "volume": 529870.0}, {"date": "2019-10-24", "close": 4.63, "volume": 211769.0}, {"date": "2019-10-25", "close": 4.68, "volume": 294110.0}, {"date": "2019-10-28", "close": 4.66, "volume": 205024.0}, {"date": "2019-10-29", "close": 4.68, "volume": 419506.0}, {"date": "2019-10-30", "close": 4.95, "volume": 785225.0}, {"date": "2019-10-31", "close": 4.92, "volume": 397731.0}, {"date": "2019-11-01", "close": 4.83, "volume": 425811.0}, {"date": "2019-11-04", "close": 4.92, "volume": 446179.0}, {"date": "2019-11-05", "close": 4.89, "volume": 215677.0}, {"date": "2019-11-06", "close": 4.92, "volume": 634890.0}, {"date": "2019-11-07", "close": 4.94, "volume": 732700.0}, {"date": "2019-11-08", "close": 5.08, "volume": 410737.0}, {"date": "2019-11-11", "close": 5.19, "volume": 478158.0}, {"date": "2019-11-12", "close": 5.27, "volume": 682465.0}, {"date": "2019-11-13", "close": 5.24, "volume": 2131537.0}, {"date": "2019-11-14", "close": 5.1, "volume": 455302.0}, {"date": "2019-11-15", "close": 5.05, "volume": 510492.0}, {"date": "2019-11-18", "close": 4.98, "volume": 405587.0}, {"date": "2019-11-19", "close": 4.86, "volume": 549083.0}, {"date": "2019-11-20", "close": 4.78, "volume": 530377.0}, {"date": "2019-11-21", "close": 4.64, "volume": 508893.0}, {"date": "2019-11-22", "close": 4.62, "volume": 257829.0}, {"date": "2019-11-25", "close": 4.6, "volume": 432701.0}, {"date": "2019-11-26", "close": 4.74, "volume": 426410.0}, {"date": "2019-11-27", "close": 4.89, "volume": 414716.0}, {"date": "2019-11-28", "close": 4.97, "volume": 294479.0}, {"date": "2019-11-29", "close": 4.96, "volume": 244176.0}, {"date": "2019-12-02", "close": 4.9, "volume": 264017.0}, {"date": "2019-12-03", "close": 4.62, "volume": 347242.0}, {"date": "2019-12-04", "close": 4.53, "volume": 454177.0}, {"date": "2019-12-05", "close": 4.64, "volume": 305719.0}, {"date": "2019-12-06", "close": 4.48, "volume": 440954.0}, {"date": "2019-12-09", "close": 4.57, "volume": 246302.0}, {"date": "2019-12-10", "close": 4.49, "volume": 159520.0}, {"date": "2019-12-11", "close": 4.57, "volume": 345857.0}, {"date": "2019-12-12", "close": 4.57, "volume": 249478.0}, {"date": "2019-12-13", "close": 4.72, "volume": 540039.0}, {"date": "2019-12-16", "close": 4.63, "volume": 479033.0}, {"date": "2019-12-17", "close": 4.71, "volume": 766888.0}, {"date": "2019-12-18", "close": 4.73, "volume": 501179.0}, {"date": "2019-12-19", "close": 4.79, "volume": 517771.0}, {"date": "2019-12-20", "close": 4.82, "volume": 488774.0}, {"date": "2019-12-23", "close": 4.72, "volume": 242957.0}, {"date": "2019-12-24", "close": 4.63, "volume": 97718.0}, {"date": "2019-12-27", "close": 4.75, "volume": 99217.0}, {"date": "2019-12-30", "close": 4.79, "volume": 196943.0}, {"date": "2019-12-31", "close": 4.66, "volume": 154574.0}, {"date": "2020-01-02", "close": 4.7, "volume": 362384.0}, {"date": "2020-01-03", "close": 4.7, "volume": 304607.0}, {"date": "2020-01-06", "close": 4.61, "volume": 281999.0}, {"date": "2020-01-07", "close": 4.74, "volume": 332758.0}, {"date": "2020-01-08", "close": 4.55, "volume": 430643.0}, {"date": "2020-01-09", "close": 4.71, "volume": 481649.0}, {"date": "2020-01-10", "close": 4.88, "volume": 943963.0}, {"date": "2020-01-13", "close": 4.71, "volume": 341149.0}, {"date": "2020-01-14", "close": 4.7, "volume": 1422501.0}, {"date": "2020-01-15", "close": 4.71, "volume": 506516.0}, {"date": "2020-01-16", "close": 4.82, "volume": 310956.0}, {"date": "2020-01-17", "close": 4.82, "volume": 535841.0}, {"date": "2020-01-20", "close": 4.74, "volume": 236834.0}, {"date": "2020-01-21", "close": 4.66, "volume": 388664.0}, {"date": "2020-01-22", "close": 4.7, "volume": 365493.0}, {"date": "2020-01-23", "close": 4.61, "volume": 323459.0}, {"date": "2020-01-24", "close": 4.81, "volume": 558446.0}, {"date": "2020-01-28", "close": 4.63, "volume": 428203.0}, {"date": "2020-01-29", "close": 4.64, "volume": 320880.0}, {"date": "2020-01-30", "close": 4.62, "volume": 465677.0}, {"date": "2020-01-31", "close": 4.79, "volume": 525303.0}, {"date": "2020-02-03", "close": 4.7, "volume": 546090.0}, {"date": "2020-02-04", "close": 4.86, "volume": 1598848.0}, {"date": "2020-02-05", "close": 5.01, "volume": 989605.0}, {"date": "2020-02-06", "close": 5.57, "volume": 3944950.0}, {"date": "2020-02-07", "close": 5.76, "volume": 1700799.0}, {"date": "2020-02-10", "close": 5.94, "volume": 1371517.0}, {"date": "2020-02-11", "close": 6.03, "volume": 1293549.0}, {"date": "2020-02-12", "close": 6.19, "volume": 750462.0}, {"date": "2020-02-13", "close": 5.95, "volume": 1130866.0}, {"date": "2020-02-14", "close": 6.23, "volume": 946145.0}, {"date": "2020-02-17", "close": 6.0, "volume": 475034.0}, {"date": "2020-02-18", "close": 6.19, "volume": 1394190.0}, {"date": "2020-02-19", "close": 6.4, "volume": 3090448.0}, {"date": "2020-02-20", "close": 6.63, "volume": 942927.0}, {"date": "2020-02-21", "close": 6.59, "volume": 371199.0}, {"date": "2020-02-24", "close": 6.0, "volume": 909817.0}, {"date": "2020-02-25", "close": 5.93, "volume": 793755.0}, {"date": "2020-02-26", "close": 5.75, "volume": 761202.0}, {"date": "2020-02-27", "close": 5.55, "volume": 1232903.0}, {"date": "2020-02-28", "close": 5.23, "volume": 1023418.0}, {"date": "2020-03-02", "close": 5.13, "volume": 984569.0}, {"date": "2020-03-03", "close": 4.96, "volume": 962174.0}, {"date": "2020-03-04", "close": 4.69, "volume": 695847.0}, {"date": "2020-03-05", "close": 4.63, "volume": 805284.0}, {"date": "2020-03-06", "close": 4.33, "volume": 669746.0}, {"date": "2020-03-09", "close": 3.79, "volume": 752245.0}, {"date": "2020-03-10", "close": 3.94, "volume": 979404.0}, {"date": "2020-03-11", "close": 3.7, "volume": 1289693.0}, {"date": "2020-03-12", "close": 3.28, "volume": 1910578.0}, {"date": "2020-03-13", "close": 3.54, "volume": 1301007.0}, {"date": "2020-03-16", "close": 3.09, "volume": 1271568.0}, {"date": "2020-03-17", "close": 3.43, "volume": 1714394.0}, {"date": "2020-03-18", "close": 3.13, "volume": 1246732.0}, {"date": "2020-03-19", "close": 3.05, "volume": 1198099.0}, {"date": "2020-03-20", "close": 3.25, "volume": 890272.0}, {"date": "2020-03-23", "close": 2.9, "volume": 6871939.0}, {"date": "2020-03-24", "close": 2.84, "volume": 1825485.0}, {"date": "2020-03-25", "close": 2.51, "volume": 1411867.0}, {"date": "2020-03-26", "close": 2.55, "volume": 2823927.0}, {"date": "2020-03-27", "close": 2.61, "volume": 1907865.0}, {"date": "2020-03-30", "close": 2.66, "volume": 1886688.0}, {"date": "2020-03-31", "close": 2.83, "volume": 1591569.0}, {"date": "2020-04-01", "close": 2.95, "volume": 787274.0}, {"date": "2020-04-02", "close": 2.85, "volume": 894781.0}, {"date": "2020-04-03", "close": 2.76, "volume": 1135339.0}, {"date": "2020-04-06", "close": 2.96, "volume": 5651863.0}, {"date": "2020-04-07", "close": 2.78, "volume": 1027561.0}, {"date": "2020-04-08", "close": 2.82, "volume": 1523311.0}, {"date": "2020-04-09", "close": 2.97, "volume": 843133.0}, {"date": "2020-04-14", "close": 3.14, "volume": 802489.0}, {"date": "2020-04-15", "close": 3.31, "volume": 951070.0}, {"date": "2020-04-16", "close": 3.15, "volume": 3070570.0}, {"date": "2020-04-17", "close": 3.27, "volume": 1022285.0}, {"date": "2020-04-20", "close": 3.26, "volume": 637146.0}, {"date": "2020-04-21", "close": 3.21, "volume": 788494.0}, {"date": "2020-04-22", "close": 3.6, "volume": 1039733.0}, {"date": "2020-04-23", "close": 3.59, "volume": 625065.0}, {"date": "2020-04-24", "close": 3.67, "volume": 1618177.0}, {"date": "2020-04-27", "close": 3.8, "volume": 365654.0}, {"date": "2020-04-28", "close": 3.93, "volume": 471510.0}, {"date": "2020-04-29", "close": 3.83, "volume": 446381.0}, {"date": "2020-04-30", "close": 3.96, "volume": 786773.0}, {"date": "2020-05-01", "close": 3.69, "volume": 460540.0}, {"date": "2020-05-04", "close": 3.57, "volume": 480980.0}, {"date": "2020-05-05", "close": 3.52, "volume": 530970.0}, {"date": "2020-05-06", "close": 3.61, "volume": 720511.0}, {"date": "2020-05-07", "close": 3.78, "volume": 352187.0}, {"date": "2020-05-08", "close": 3.92, "volume": 503199.0}, {"date": "2020-05-11", "close": 4.0, "volume": 468468.0}, {"date": "2020-05-12", "close": 3.94, "volume": 361990.0}, {"date": "2020-05-13", "close": 3.9, "volume": 368296.0}, {"date": "2020-05-14", "close": 3.73, "volume": 307168.0}, {"date": "2020-05-15", "close": 3.84, "volume": 315419.0}, {"date": "2020-05-18", "close": 4.05, "volume": 352419.0}, {"date": "2020-05-19", "close": 3.99, "volume": 396995.0}, {"date": "2020-05-20", "close": 4.08, "volume": 451358.0}, {"date": "2020-05-21", "close": 4.1, "volume": 687423.0}, {"date": "2020-05-22", "close": 4.04, "volume": 397297.0}, {"date": "2020-05-25", "close": 4.16, "volume": 357646.0}, {"date": "2020-05-26", "close": 4.05, "volume": 646298.0}, {"date": "2020-05-27", "close": 4.16, "volume": 650398.0}, {"date": "2020-05-28", "close": 4.33, "volume": 687554.0}, {"date": "2020-05-29", "close": 4.27, "volume": 652281.0}, {"date": "2020-06-01", "close": 4.2, "volume": 662025.0}, {"date": "2020-06-02", "close": 4.24, "volume": 407437.0}, {"date": "2020-06-03", "close": 4.24, "volume": 325922.0}, {"date": "2020-06-04", "close": 4.38, "volume": 737629.0}, {"date": "2020-06-05", "close": 4.45, "volume": 517141.0}, {"date": "2020-06-09", "close": 4.43, "volume": 385090.0}, {"date": "2020-06-10", "close": 4.37, "volume": 361947.0}, {"date": "2020-06-11", "close": 4.38, "volume": 1183462.0}, {"date": "2020-06-12", "close": 4.12, "volume": 1286835.0}, {"date": "2020-06-15", "close": 3.8, "volume": 679142.0}, {"date": "2020-06-16", "close": 4.15, "volume": 548918.0}, {"date": "2020-06-17", "close": 4.13, "volume": 392426.0}, {"date": "2020-06-18", "close": 4.11, "volume": 686674.0}, {"date": "2020-06-19", "close": 4.13, "volume": 5158336.0}, {"date": "2020-06-22", "close": 3.94, "volume": 533787.0}, {"date": "2020-06-23", "close": 3.78, "volume": 839713.0}, {"date": "2020-06-24", "close": 4.1, "volume": 804873.0}, {"date": "2020-06-25", "close": 4.05, "volume": 657486.0}, {"date": "2020-06-26", "close": 3.91, "volume": 312803.0}, {"date": "2020-06-29", "close": 3.79, "volume": 303858.0}, {"date": "2020-06-30", "close": 3.92, "volume": 337788.0}, {"date": "2020-07-01", "close": 3.89, "volume": 335373.0}, {"date": "2020-07-02", "close": 4.04, "volume": 279460.0}, {"date": "2020-07-03", "close": 3.93, "volume": 278466.0}, {"date": "2020-07-06", "close": 4.03, "volume": 273392.0}, {"date": "2020-07-07", "close": 4.45, "volume": 612965.0}, {"date": "2020-07-08", "close": 4.51, "volume": 751113.0}, {"date": "2020-07-09", "close": 4.5, "volume": 237685.0}, {"date": "2020-07-10", "close": 4.26, "volume": 173173.0}, {"date": "2020-07-13", "close": 4.31, "volume": 223701.0}, {"date": "2020-07-14", "close": 4.11, "volume": 327296.0}, {"date": "2020-07-15", "close": 4.4, "volume": 340996.0}, {"date": "2020-07-16", "close": 4.34, "volume": 284549.0}, {"date": "2020-07-17", "close": 4.46, "volume": 373582.0}, {"date": "2020-07-20", "close": 4.39, "volume": 165140.0}, {"date": "2020-07-21", "close": 4.44, "volume": 491492.0}, {"date": "2020-07-22", "close": 4.5, "volume": 307210.0}, {"date": "2020-07-23", "close": 4.46, "volume": 445321.0}, {"date": "2020-07-24", "close": 4.39, "volume": 97127.0}, {"date": "2020-07-27", "close": 4.4, "volume": 93262.0}, {"date": "2020-07-28", "close": 4.88, "volume": 1022011.0}, {"date": "2020-07-29", "close": 4.92, "volume": 721255.0}, {"date": "2020-07-30", "close": 5.19, "volume": 929622.0}, {"date": "2020-07-31", "close": 5.05, "volume": 405469.0}, {"date": "2020-08-03", "close": 5.09, "volume": 463217.0}, {"date": "2020-08-04", "close": 5.61, "volume": 1891581.0}, {"date": "2020-08-05", "close": 5.5, "volume": 1418730.0}, {"date": "2020-08-06", "close": 5.41, "volume": 717584.0}, {"date": "2020-08-07", "close": 5.35, "volume": 560850.0}, {"date": "2020-08-10", "close": 5.51, "volume": 525008.0}, {"date": "2020-08-11", "close": 5.35, "volume": 748813.0}, {"date": "2020-08-12", "close": 5.28, "volume": 577832.0}, {"date": "2020-08-13", "close": 5.28, "volume": 356969.0}, {"date": "2020-08-14", "close": 5.4, "volume": 420359.0}, {"date": "2020-08-17", "close": 5.52, "volume": 260478.0}, {"date": "2020-08-18", "close": 5.82, "volume": 663140.0}, {"date": "2020-08-19", "close": 5.73, "volume": 498735.0}, {"date": "2020-08-20", "close": 5.71, "volume": 285431.0}, {"date": "2020-08-21", "close": 5.5, "volume": 364501.0}, {"date": "2020-08-24", "close": 5.35, "volume": 260037.0}, {"date": "2020-08-25", "close": 5.53, "volume": 393927.0}, {"date": "2020-08-26", "close": 5.56, "volume": 374720.0}, {"date": "2020-08-27", "close": 5.42, "volume": 205458.0}, {"date": "2020-08-28", "close": 5.23, "volume": 429825.0}, {"date": "2020-08-31", "close": 5.38, "volume": 458674.0}, {"date": "2020-09-01", "close": 5.29, "volume": 663124.0}, {"date": "2020-09-02", "close": 5.34, "volume": 183135.0}, {"date": "2020-09-03", "close": 5.4, "volume": 278330.0}, {"date": "2020-09-04", "close": 5.25, "volume": 326750.0}, {"date": "2020-09-07", "close": 5.28, "volume": 1943509.0}, {"date": "2020-09-08", "close": 5.4, "volume": 225274.0}, {"date": "2020-09-09", "close": 5.16, "volume": 194155.0}, {"date": "2020-09-10", "close": 5.13, "volume": 753674.0}, {"date": "2020-09-11", "close": 4.99, "volume": 362488.0}, {"date": "2020-09-14", "close": 4.82, "volume": 247980.0}, {"date": "2020-09-15", "close": 4.8, "volume": 338928.0}, {"date": "2020-09-16", "close": 4.93, "volume": 318748.0}, {"date": "2020-09-17", "close": 4.93, "volume": 119985.0}, {"date": "2020-09-18", "close": 4.91, "volume": 700570.0}, {"date": "2020-09-21", "close": 4.97, "volume": 531569.0}, {"date": "2020-09-22", "close": 4.9, "volume": 1108589.0}, {"date": "2020-09-23", "close": 4.97, "volume": 319298.0}, {"date": "2020-09-24", "close": 5.01, "volume": 526854.0}, {"date": "2020-09-25", "close": 4.84, "volume": 306378.0}, {"date": "2020-09-28", "close": 4.85, "volume": 509209.0}, {"date": "2020-09-29", "close": 5.17, "volume": 267232.0}, {"date": "2020-09-30", "close": 5.07, "volume": 385031.0}, {"date": "2020-10-01", "close": 5.07, "volume": 201965.0}, {"date": "2020-10-02", "close": 4.83, "volume": 333375.0}, {"date": "2020-10-05", "close": 4.92, "volume": 139720.0}, {"date": "2020-10-06", "close": 5.04, "volume": 263981.0}, {"date": "2020-10-07", "close": 5.12, "volume": 400413.0}, {"date": "2020-10-08", "close": 5.29, "volume": 169937.0}, {"date": "2020-10-09", "close": 5.29, "volume": 88440.0}, {"date": "2020-10-12", "close": 5.24, "volume": 105121.0}, {"date": "2020-10-13", "close": 5.22, "volume": 82187.0}, {"date": "2020-10-14", "close": 5.32, "volume": 523474.0}, {"date": "2020-10-15", "close": 5.32, "volume": 229096.0}, {"date": "2020-10-16", "close": 5.46, "volume": 140656.0}, {"date": "2020-10-19", "close": 5.4, "volume": 199160.0}, {"date": "2020-10-20", "close": 5.3, "volume": 270056.0}, {"date": "2020-10-21", "close": 5.4, "volume": 174017.0}, {"date": "2020-10-22", "close": 5.3, "volume": 99142.0}, {"date": "2020-10-23", "close": 5.24, "volume": 171542.0}, {"date": "2020-10-26", "close": 5.25, "volume": 577960.0}, {"date": "2020-10-27", "close": 5.12, "volume": 249729.0}, {"date": "2020-10-28", "close": 5.02, "volume": 265798.0}, {"date": "2020-10-29", "close": 5.27, "volume": 588282.0}, {"date": "2020-10-30", "close": 5.06, "volume": 256624.0}, {"date": "2020-11-02", "close": 4.94, "volume": 539349.0}, {"date": "2020-11-03", "close": 5.12, "volume": 236304.0}, {"date": "2020-11-04", "close": 5.04, "volume": 304368.0}, {"date": "2020-11-05", "close": 5.04, "volume": 386463.0}, {"date": "2020-11-06", "close": 5.19, "volume": 139566.0}, {"date": "2020-11-09", "close": 5.31, "volume": 174168.0}, {"date": "2020-11-10", "close": 5.47, "volume": 416707.0}, {"date": "2020-11-11", "close": 5.65, "volume": 511767.0}, {"date": "2020-11-12", "close": 5.75, "volume": 282298.0}, {"date": "2020-11-13", "close": 5.76, "volume": 481975.0}, {"date": "2020-11-16", "close": 5.8, "volume": 2328.0}, {"date": "2020-11-17", "close": 5.95, "volume": 293811.0}, {"date": "2020-11-18", "close": 6.0, "volume": 304133.0}, {"date": "2020-11-19", "close": 5.84, "volume": 226397.0}, {"date": "2020-11-20", "close": 5.84, "volume": 175912.0}, {"date": "2020-11-23", "close": 5.81, "volume": 149570.0}, {"date": "2020-11-24", "close": 5.7, "volume": 447513.0}, {"date": "2020-11-25", "close": 5.81, "volume": 656499.0}, {"date": "2020-11-26", "close": 6.0, "volume": 353626.0}, {"date": "2020-11-27", "close": 5.94, "volume": 219876.0}, {"date": "2020-11-30", "close": 6.14, "volume": 351853.0}, {"date": "2020-12-01", "close": 6.1, "volume": 418619.0}, {"date": "2020-12-02", "close": 6.03, "volume": 335362.0}, {"date": "2020-12-03", "close": 6.03, "volume": 134675.0}, {"date": "2020-12-04", "close": 5.99, "volume": 251621.0}, {"date": "2020-12-07", "close": 5.92, "volume": 199777.0}, {"date": "2020-12-08", "close": 6.1, "volume": 202471.0}, {"date": "2020-12-09", "close": 6.34, "volume": 402755.0}, {"date": "2020-12-10", "close": 6.26, "volume": 414518.0}, {"date": "2020-12-11", "close": 6.26, "volume": 319561.0}, {"date": "2020-12-14", "close": 6.14, "volume": 363259.0}, {"date": "2020-12-15", "close": 6.16, "volume": 261593.0}, {"date": "2020-12-16", "close": 6.3, "volume": 240706.0}, {"date": "2020-12-17", "close": 6.52, "volume": 195336.0}, {"date": "2020-12-18", "close": 6.64, "volume": 528690.0}, {"date": "2020-12-21", "close": 6.58, "volume": 316070.0}, {"date": "2020-12-22", "close": 6.5, "volume": 432415.0}, {"date": "2020-12-23", "close": 6.48, "volume": 156012.0}, {"date": "2020-12-24", "close": 6.63, "volume": 58412.0}, {"date": "2020-12-29", "close": 7.28, "volume": 887936.0}, {"date": "2020-12-30", "close": 7.24, "volume": 344055.0}, {"date": "2020-12-31", "close": 7.1, "volume": 104976.0}, {"date": "2021-01-04", "close": 7.24, "volume": 103752.0}, {"date": "2021-01-05", "close": 7.41, "volume": 451171.0}, {"date": "2021-01-06", "close": 7.21, "volume": 534436.0}, {"date": "2021-01-07", "close": 7.19, "volume": 247244.0}, {"date": "2021-01-08", "close": 7.0, "volume": 275461.0}, {"date": "2021-01-11", "close": 6.96, "volume": 260689.0}, {"date": "2021-01-12", "close": 7.12, "volume": 376762.0}, {"date": "2021-01-13", "close": 7.18, "volume": 252192.0}, {"date": "2021-01-14", "close": 7.27, "volume": 236014.0}, {"date": "2021-01-15", "close": 7.3, "volume": 292258.0}, {"date": "2021-01-18", "close": 7.23, "volume": 197724.0}, {"date": "2021-01-19", "close": 7.29, "volume": 217365.0}, {"date": "2021-01-20", "close": 7.28, "volume": 750920.0}, {"date": "2021-01-21", "close": 7.56, "volume": 662930.0}, {"date": "2021-01-22", "close": 7.45, "volume": 427554.0}, {"date": "2021-01-25", "close": 7.41, "volume": 224416.0}, {"date": "2021-01-27", "close": 7.32, "volume": 376129.0}, {"date": "2021-01-28", "close": 7.3, "volume": 449561.0}, {"date": "2021-01-29", "close": 7.38, "volume": 366483.0}, {"date": "2021-02-01", "close": 7.12, "volume": 478152.0}, {"date": "2021-02-02", "close": 7.5, "volume": 439556.0}, {"date": "2021-02-03", "close": 8.03, "volume": 960085.0}, {"date": "2021-02-04", "close": 8.85, "volume": 1210433.0}, {"date": "2021-02-05", "close": 9.43, "volume": 1505718.0}, {"date": "2021-02-08", "close": 9.78, "volume": 2366988.0}, {"date": "2021-02-09", "close": 9.37, "volume": 1735007.0}, {"date": "2021-02-10", "close": 9.8, "volume": 1258579.0}, {"date": "2021-02-11", "close": 9.84, "volume": 751830.0}, {"date": "2021-02-12", "close": 10.0, "volume": 597354.0}, {"date": "2021-02-15", "close": 10.0, "volume": 923805.0}, {"date": "2021-02-16", "close": 9.66, "volume": 1399690.0}, {"date": "2021-02-17", "close": 9.81, "volume": 483891.0}, {"date": "2021-02-18", "close": 9.83, "volume": 392125.0}, {"date": "2021-02-19", "close": 9.55, "volume": 447953.0}, {"date": "2021-02-22", "close": 9.28, "volume": 385840.0}, {"date": "2021-02-23", "close": 9.04, "volume": 1047702.0}, {"date": "2021-02-24", "close": 9.08, "volume": 518153.0}, {"date": "2021-02-25", "close": 9.25, "volume": 373419.0}, {"date": "2021-02-26", "close": 9.17, "volume": 708731.0}, {"date": "2021-03-01", "close": 8.99, "volume": 516099.0}, {"date": "2021-03-02", "close": 9.0, "volume": 703961.0}, {"date": "2021-03-03", "close": 9.3, "volume": 534538.0}, {"date": "2021-03-04", "close": 8.89, "volume": 420739.0}, {"date": "2021-03-05", "close": 8.74, "volume": 699187.0}, {"date": "2021-03-08", "close": 8.83, "volume": 520665.0}, {"date": "2021-03-09", "close": 8.62, "volume": 525611.0}, {"date": "2021-03-10", "close": 8.8, "volume": 358676.0}, {"date": "2021-03-11", "close": 8.93, "volume": 320087.0}, {"date": "2021-03-12", "close": 9.23, "volume": 298714.0}, {"date": "2021-03-15", "close": 9.18, "volume": 315022.0}, {"date": "2021-03-16", "close": 9.37, "volume": 441412.0}, {"date": "2021-03-17", "close": 9.29, "volume": 373282.0}, {"date": "2021-03-18", "close": 9.4, "volume": 425240.0}, {"date": "2021-03-19", "close": 9.27, "volume": 2399681.0}, {"date": "2021-03-22", "close": 9.07, "volume": 301971.0}, {"date": "2021-03-23", "close": 9.09, "volume": 385635.0}, {"date": "2021-03-24", "close": 9.01, "volume": 391742.0}, {"date": "2021-03-25", "close": 9.14, "volume": 427546.0}, {"date": "2021-03-26", "close": 9.29, "volume": 178839.0}, {"date": "2021-03-29", "close": 9.1, "volume": 215253.0}, {"date": "2021-03-30", "close": 9.07, "volume": 159316.0}, {"date": "2021-03-31", "close": 9.22, "volume": 243791.0}, {"date": "2021-04-01", "close": 9.33, "volume": 131583.0}, {"date": "2021-04-06", "close": 9.45, "volume": 127566.0}, {"date": "2021-04-07", "close": 9.56, "volume": 152601.0}, {"date": "2021-04-08", "close": 9.71, "volume": 227295.0}, {"date": "2021-04-09", "close": 10.01, "volume": 753877.0}, {"date": "2021-04-12", "close": 9.71, "volume": 286340.0}, {"date": "2021-04-13", "close": 9.66, "volume": 1490769.0}, {"date": "2021-04-14", "close": 9.88, "volume": 209316.0}, {"date": "2021-04-15", "close": 9.78, "volume": 132710.0}, {"date": "2021-04-16", "close": 9.69, "volume": 149628.0}, {"date": "2021-04-19", "close": 9.79, "volume": 219168.0}, {"date": "2021-04-20", "close": 9.79, "volume": 129746.0}, {"date": "2021-04-21", "close": 9.89, "volume": 254803.0}, {"date": "2021-04-22", "close": 9.84, "volume": 212862.0}, {"date": "2021-04-23", "close": 9.93, "volume": 128295.0}, {"date": "2021-04-26", "close": 10.5, "volume": 555871.0}, {"date": "2021-04-27", "close": 10.3, "volume": 396135.0}, {"date": "2021-04-28", "close": 10.25, "volume": 273550.0}, {"date": "2021-04-29", "close": 10.4, "volume": 226904.0}, {"date": "2021-04-30", "close": 10.6, "volume": 428226.0}, {"date": "2021-05-03", "close": 10.4, "volume": 439867.0}, {"date": "2021-05-04", "close": 10.68, "volume": 581565.0}, {"date": "2021-05-05", "close": 10.52, "volume": 179371.0}, {"date": "2021-05-06", "close": 10.19, "volume": 277787.0}, {"date": "2021-05-07", "close": 9.94, "volume": 401793.0}, {"date": "2021-05-10", "close": 9.83, "volume": 720343.0}, {"date": "2021-05-11", "close": 9.88, "volume": 361382.0}, {"date": "2021-05-12", "close": 9.58, "volume": 366831.0}, {"date": "2021-05-13", "close": 9.41, "volume": 242453.0}, {"date": "2021-05-14", "close": 9.58, "volume": 249667.0}, {"date": "2021-05-17", "close": 9.56, "volume": 149239.0}, {"date": "2021-05-18", "close": 9.66, "volume": 201612.0}, {"date": "2021-05-19", "close": 9.51, "volume": 304567.0}, {"date": "2021-05-20", "close": 9.78, "volume": 263827.0}, {"date": "2021-05-21", "close": 9.87, "volume": 220601.0}, {"date": "2021-05-24", "close": 9.7, "volume": 106780.0}, {"date": "2021-05-25", "close": 10.13, "volume": 187833.0}, {"date": "2021-05-26", "close": 10.13, "volume": 127736.0}, {"date": "2021-05-27", "close": 10.34, "volume": 329965.0}, {"date": "2021-05-28", "close": 10.42, "volume": 145529.0}, {"date": "2021-05-31", "close": 10.33, "volume": 144290.0}, {"date": "2021-06-01", "close": 10.27, "volume": 173758.0}, {"date": "2021-06-02", "close": 10.27, "volume": 529172.0}, {"date": "2021-06-03", "close": 10.35, "volume": 226339.0}, {"date": "2021-06-04", "close": 10.52, "volume": 279225.0}, {"date": "2021-06-07", "close": 10.29, "volume": 138032.0}, {"date": "2021-06-08", "close": 10.39, "volume": 133898.0}, {"date": "2021-06-09", "close": 10.48, "volume": 156179.0}, {"date": "2021-06-10", "close": 10.38, "volume": 210106.0}, {"date": "2021-06-11", "close": 11.0, "volume": 543174.0}, {"date": "2021-06-15", "close": 10.4, "volume": 555124.0}, {"date": "2021-06-16", "close": 10.49, "volume": 256231.0}, {"date": "2021-06-17", "close": 10.47, "volume": 345779.0}, {"date": "2021-06-18", "close": 10.65, "volume": 516917.0}, {"date": "2021-06-21", "close": 10.21, "volume": 185384.0}, {"date": "2021-06-22", "close": 10.34, "volume": 223714.0}, {"date": "2021-06-23", "close": 10.59, "volume": 155470.0}, {"date": "2021-06-24", "close": 10.9, "volume": 325376.0}, {"date": "2021-06-25", "close": 11.45, "volume": 584538.0}, {"date": "2021-06-28", "close": 11.65, "volume": 400509.0}, {"date": "2021-06-29", "close": 11.74, "volume": 151216.0}, {"date": "2021-06-30", "close": 11.97, "volume": 190480.0}, {"date": "2021-07-01", "close": 11.35, "volume": 333729.0}, {"date": "2021-07-02", "close": 11.3, "volume": 299868.0}, {"date": "2021-07-05", "close": 11.3, "volume": 340548.0}, {"date": "2021-07-06", "close": 11.12, "volume": 307793.0}, {"date": "2021-07-07", "close": 11.29, "volume": 679436.0}, {"date": "2021-07-08", "close": 11.4, "volume": 720418.0}, {"date": "2021-07-09", "close": 11.44, "volume": 397690.0}, {"date": "2021-07-12", "close": 11.62, "volume": 350594.0}, {"date": "2021-07-13", "close": 11.83, "volume": 417655.0}, {"date": "2021-07-14", "close": 12.32, "volume": 318280.0}, {"date": "2021-07-15", "close": 12.37, "volume": 646401.0}, {"date": "2021-07-16", "close": 12.31, "volume": 536022.0}, {"date": "2021-07-19", "close": 12.15, "volume": 276709.0}, {"date": "2021-07-20", "close": 12.2, "volume": 246575.0}, {"date": "2021-07-21", "close": 12.24, "volume": 468131.0}, {"date": "2021-07-22", "close": 12.28, "volume": 634018.0}, {"date": "2021-07-23", "close": 12.5, "volume": 257135.0}, {"date": "2021-07-26", "close": 12.68, "volume": 257337.0}, {"date": "2021-07-27", "close": 12.54, "volume": 334809.0}, {"date": "2021-07-28", "close": 12.15, "volume": 633150.0}, {"date": "2021-07-29", "close": 12.55, "volume": 496666.0}, {"date": "2021-07-30", "close": 13.14, "volume": 628517.0}, {"date": "2021-08-02", "close": 13.2, "volume": 665530.0}, {"date": "2021-08-03", "close": 13.29, "volume": 489010.0}, {"date": "2021-08-04", "close": 13.63, "volume": 482012.0}, {"date": "2021-08-05", "close": 14.85, "volume": 1404746.0}, {"date": "2021-08-06", "close": 15.7, "volume": 1420100.0}, {"date": "2021-08-09", "close": 15.62, "volume": 758445.0}, {"date": "2021-08-10", "close": 15.84, "volume": 1094553.0}, {"date": "2021-08-11", "close": 16.01, "volume": 831889.0}, {"date": "2021-08-12", "close": 15.68, "volume": 1001376.0}, {"date": "2021-08-13", "close": 15.61, "volume": 580037.0}, {"date": "2021-08-16", "close": 15.64, "volume": 545886.0}, {"date": "2021-08-17", "close": 15.91, "volume": 602977.0}, {"date": "2021-08-18", "close": 16.06, "volume": 637619.0}, {"date": "2021-08-19", "close": 16.54, "volume": 650129.0}, {"date": "2021-08-20", "close": 16.24, "volume": 453735.0}, {"date": "2021-08-23", "close": 16.92, "volume": 621685.0}, {"date": "2021-08-24", "close": 16.7, "volume": 498243.0}, {"date": "2021-08-25", "close": 17.25, "volume": 414120.0}, {"date": "2021-08-26", "close": 17.38, "volume": 385902.0}, {"date": "2021-08-27", "close": 17.42, "volume": 332504.0}, {"date": "2021-08-30", "close": 17.4, "volume": 338856.0}, {"date": "2021-08-31", "close": 17.23, "volume": 453682.0}, {"date": "2021-09-01", "close": 17.05, "volume": 311023.0}, {"date": "2021-09-02", "close": 16.9, "volume": 633121.0}, {"date": "2021-09-03", "close": 16.44, "volume": 580510.0}, {"date": "2021-09-06", "close": 16.55, "volume": 630822.0}, {"date": "2021-09-07", "close": 17.03, "volume": 1296943.0}, {"date": "2021-09-08", "close": 17.15, "volume": 616656.0}, {"date": "2021-09-09", "close": 16.7, "volume": 440279.0}, {"date": "2021-09-10", "close": 16.8, "volume": 608552.0}, {"date": "2021-09-13", "close": 16.8, "volume": 352976.0}, {"date": "2021-09-14", "close": 17.1, "volume": 846954.0}, {"date": "2021-09-15", "close": 16.64, "volume": 668056.0}, {"date": "2021-09-16", "close": 16.4, "volume": 524349.0}, {"date": "2021-09-17", "close": 17.08, "volume": 7065014.0}, {"date": "2021-09-20", "close": 16.71, "volume": 827297.0}, {"date": "2021-09-21", "close": 16.95, "volume": 549923.0}, {"date": "2021-09-22", "close": 17.36, "volume": 657707.0}, {"date": "2021-09-23", "close": 18.01, "volume": 668668.0}, {"date": "2021-09-24", "close": 18.01, "volume": 593404.0}, {"date": "2021-09-27", "close": 18.17, "volume": 451074.0}, {"date": "2021-09-28", "close": 17.91, "volume": 316858.0}, {"date": "2021-09-29", "close": 16.29, "volume": 1306859.0}, {"date": "2021-09-30", "close": 15.72, "volume": 1315748.0}, {"date": "2021-10-01", "close": 15.3, "volume": 1454275.0}, {"date": "2021-10-04", "close": 15.46, "volume": 738357.0}, {"date": "2021-10-05", "close": 14.95, "volume": 891399.0}, {"date": "2021-10-06", "close": 14.45, "volume": 1321848.0}, {"date": "2021-10-07", "close": 14.95, "volume": 1012330.0}, {"date": "2021-10-08", "close": 14.86, "volume": 750955.0}, {"date": "2021-10-11", "close": 14.93, "volume": 802406.0}, {"date": "2021-10-12", "close": 14.68, "volume": 681439.0}, {"date": "2021-10-13", "close": 14.9, "volume": 655209.0}, {"date": "2021-10-14", "close": 15.51, "volume": 876160.0}, {"date": "2021-10-15", "close": 15.74, "volume": 614289.0}, {"date": "2021-10-18", "close": 16.01, "volume": 379101.0}, {"date": "2021-10-19", "close": 16.33, "volume": 541273.0}, {"date": "2021-10-20", "close": 16.13, "volume": 594297.0}, {"date": "2021-10-21", "close": 16.6, "volume": 926167.0}, {"date": "2021-10-22", "close": 16.83, "volume": 463594.0}, {"date": "2021-10-25", "close": 17.13, "volume": 569743.0}, {"date": "2021-10-26", "close": 17.13, "volume": 325712.0}, {"date": "2021-10-27", "close": 16.8, "volume": 578839.0}, {"date": "2021-10-28", "close": 16.62, "volume": 326133.0}, {"date": "2021-10-29", "close": 17.16, "volume": 771316.0}, {"date": "2021-11-01", "close": 17.62, "volume": 423132.0}, {"date": "2021-11-02", "close": 17.92, "volume": 451246.0}, {"date": "2021-11-03", "close": 18.19, "volume": 792545.0}, {"date": "2021-11-04", "close": 18.93, "volume": 900010.0}, {"date": "2021-11-05", "close": 18.61, "volume": 574260.0}, {"date": "2021-11-08", "close": 18.46, "volume": 502926.0}, {"date": "2021-11-09", "close": 18.4, "volume": 339733.0}, {"date": "2021-11-10", "close": 18.02, "volume": 519067.0}, {"date": "2021-11-11", "close": 17.63, "volume": 319712.0}, {"date": "2021-11-12", "close": 17.89, "volume": 260735.0}, {"date": "2021-11-15", "close": 17.95, "volume": 222624.0}, {"date": "2021-11-16", "close": 17.95, "volume": 285343.0}, {"date": "2021-11-17", "close": 18.36, "volume": 314275.0}, {"date": "2021-11-18", "close": 18.4, "volume": 389616.0}, {"date": "2021-11-19", "close": 17.9, "volume": 196688.0}, {"date": "2021-11-22", "close": 17.5, "volume": 209422.0}, {"date": "2021-11-24", "close": 16.52, "volume": 3222334.0}, {"date": "2021-11-25", "close": 16.37, "volume": 1183717.0}, {"date": "2021-11-26", "close": 16.2, "volume": 609647.0}, {"date": "2021-11-29", "close": 16.2, "volume": 1153498.0}, {"date": "2021-11-30", "close": 16.51, "volume": 1361464.0}, {"date": "2021-12-01", "close": 15.85, "volume": 631746.0}, {"date": "2021-12-02", "close": 15.56, "volume": 473225.0}, {"date": "2021-12-03", "close": 15.82, "volume": 499237.0}, {"date": "2021-12-06", "close": 15.47, "volume": 1619528.0}, {"date": "2021-12-07", "close": 15.99, "volume": 694753.0}, {"date": "2021-12-08", "close": 16.15, "volume": 608975.0}, {"date": "2021-12-09", "close": 16.17, "volume": 465197.0}, {"date": "2021-12-10", "close": 16.51, "volume": 455415.0}, {"date": "2021-12-13", "close": 16.44, "volume": 403939.0}, {"date": "2021-12-14", "close": 16.55, "volume": 319351.0}, {"date": "2021-12-15", "close": 15.41, "volume": 594195.0}, {"date": "2021-12-16", "close": 15.72, "volume": 666641.0}, {"date": "2021-12-17", "close": 15.41, "volume": 965126.0}, {"date": "2021-12-20", "close": 15.37, "volume": 556489.0}, {"date": "2021-12-21", "close": 15.18, "volume": 783254.0}, {"date": "2021-12-22", "close": 15.3, "volume": 554119.0}, {"date": "2021-12-23", "close": 15.25, "volume": 187726.0}, {"date": "2021-12-24", "close": 15.66, "volume": 110572.0}, {"date": "2021-12-29", "close": 15.87, "volume": 275766.0}, {"date": "2021-12-30", "close": 15.96, "volume": 144971.0}, {"date": "2021-12-31", "close": 15.61, "volume": 104768.0}, {"date": "2022-01-04", "close": 15.95, "volume": 248719.0}, {"date": "2022-01-05", "close": 15.75, "volume": 326679.0}, {"date": "2022-01-06", "close": 13.68, "volume": 1038920.0}, {"date": "2022-01-07", "close": 13.52, "volume": 954576.0}, {"date": "2022-01-10", "close": 13.62, "volume": 847713.0}, {"date": "2022-01-11", "close": 13.05, "volume": 832869.0}, {"date": "2022-01-12", "close": 13.09, "volume": 814766.0}, {"date": "2022-01-13", "close": 13.24, "volume": 639220.0}, {"date": "2022-01-14", "close": 12.7, "volume": 567543.0}, {"date": "2022-01-17", "close": 12.92, "volume": 307749.0}, {"date": "2022-01-18", "close": 13.11, "volume": 658153.0}, {"date": "2022-01-19", "close": 12.57, "volume": 550692.0}, {"date": "2022-01-20", "close": 12.5, "volume": 472089.0}, {"date": "2022-01-21", "close": 11.73, "volume": 1202148.0}, {"date": "2022-01-24", "close": 11.32, "volume": 1658269.0}, {"date": "2022-01-25", "close": 11.25, "volume": 1425889.0}, {"date": "2022-01-27", "close": 10.76, "volume": 1630341.0}, {"date": "2022-01-28", "close": 11.36, "volume": 1669492.0}, {"date": "2022-01-31", "close": 11.28, "volume": 891563.0}, {"date": "2022-02-01", "close": 11.49, "volume": 707768.0}, {"date": "2022-02-02", "close": 11.74, "volume": 650365.0}, {"date": "2022-02-03", "close": 11.47, "volume": 2193361.0}, {"date": "2022-02-04", "close": 11.31, "volume": 1427373.0}, {"date": "2022-02-07", "close": 10.96, "volume": 759813.0}, {"date": "2022-02-08", "close": 11.09, "volume": 1146440.0}, {"date": "2022-02-09", "close": 11.4, "volume": 878181.0}, {"date": "2022-02-10", "close": 11.28, "volume": 1230952.0}, {"date": "2022-02-11", "close": 10.96, "volume": 797923.0}, {"date": "2022-02-14", "close": 10.67, "volume": 801521.0}, {"date": "2022-02-15", "close": 10.57, "volume": 618333.0}, {"date": "2022-02-16", "close": 10.8, "volume": 577890.0}, {"date": "2022-02-17", "close": 10.68, "volume": 557566.0}, {"date": "2022-02-18", "close": 10.58, "volume": 448294.0}, {"date": "2022-02-21", "close": 10.71, "volume": 796721.0}, {"date": "2022-02-22", "close": 10.15, "volume": 1074653.0}, {"date": "2022-02-23", "close": 10.49, "volume": 777185.0}, {"date": "2022-02-24", "close": 10.01, "volume": 1742539.0}, {"date": "2022-02-25", "close": 10.34, "volume": 600819.0}, {"date": "2022-02-28", "close": 10.26, "volume": 930854.0}, {"date": "2022-03-01", "close": 10.34, "volume": 924203.0}, {"date": "2022-03-02", "close": 10.25, "volume": 2175112.0}, {"date": "2022-03-03", "close": 10.1, "volume": 703740.0}, {"date": "2022-03-04", "close": 10.0, "volume": 1591693.0}, {"date": "2022-03-07", "close": 9.38, "volume": 743167.0}, {"date": "2022-03-08", "close": 9.23, "volume": 911518.0}, {"date": "2022-03-09", "close": 9.53, "volume": 866061.0}, {"date": "2022-03-10", "close": 9.99, "volume": 810263.0}, {"date": "2022-03-11", "close": 9.45, "volume": 703539.0}, {"date": "2022-03-14", "close": 9.48, "volume": 684068.0}, {"date": "2022-03-15", "close": 9.45, "volume": 589398.0}, {"date": "2022-03-16", "close": 9.72, "volume": 831028.0}, {"date": "2022-03-17", "close": 10.11, "volume": 1135141.0}, {"date": "2022-03-18", "close": 10.24, "volume": 1338349.0}, {"date": "2022-03-21", "close": 10.26, "volume": 553156.0}, {"date": "2022-03-22", "close": 10.15, "volume": 593090.0}, {"date": "2022-03-23", "close": 10.36, "volume": 387779.0}, {"date": "2022-03-24", "close": 10.05, "volume": 628602.0}, {"date": "2022-03-25", "close": 10.05, "volume": 338408.0}, {"date": "2022-03-28", "close": 9.9, "volume": 370513.0}, {"date": "2022-03-29", "close": 10.31, "volume": 378756.0}, {"date": "2022-03-30", "close": 10.73, "volume": 671310.0}, {"date": "2022-03-31", "close": 10.6, "volume": 560575.0}, {"date": "2022-04-01", "close": 10.66, "volume": 752820.0}, {"date": "2022-04-04", "close": 10.61, "volume": 556166.0}, {"date": "2022-04-05", "close": 10.47, "volume": 407601.0}, {"date": "2022-04-06", "close": 10.16, "volume": 331146.0}, {"date": "2022-04-07", "close": 9.9, "volume": 324347.0}, {"date": "2022-04-08", "close": 9.88, "volume": 521570.0}, {"date": "2022-04-11", "close": 9.65, "volume": 361140.0}, {"date": "2022-04-12", "close": 9.48, "volume": 468746.0}, {"date": "2022-04-13", "close": 9.43, "volume": 485324.0}, {"date": "2022-04-14", "close": 9.48, "volume": 640449.0}, {"date": "2022-04-19", "close": 9.44, "volume": 962764.0}, {"date": "2022-04-20", "close": 9.53, "volume": 543878.0}, {"date": "2022-04-21", "close": 9.56, "volume": 586367.0}, {"date": "2022-04-22", "close": 9.4, "volume": 653410.0}, {"date": "2022-04-26", "close": 9.15, "volume": 504885.0}, {"date": "2022-04-27", "close": 9.15, "volume": 847459.0}, {"date": "2022-04-28", "close": 9.2, "volume": 470438.0}, {"date": "2022-04-29", "close": 9.51, "volume": 598145.0}, {"date": "2022-05-02", "close": 9.06, "volume": 648835.0}, {"date": "2022-05-03", "close": 8.77, "volume": 1149140.0}, {"date": "2022-05-04", "close": 8.45, "volume": 1194287.0}, {"date": "2022-05-05", "close": 8.88, "volume": 752349.0}, {"date": "2022-05-06", "close": 8.48, "volume": 819173.0}, {"date": "2022-05-09", "close": 8.34, "volume": 1319088.0}, {"date": "2022-05-10", "close": 8.18, "volume": 1902595.0}, {"date": "2022-05-11", "close": 8.42, "volume": 992133.0}, {"date": "2022-05-12", "close": 8.06, "volume": 1904485.0}, {"date": "2022-05-13", "close": 8.5, "volume": 503352.0}, {"date": "2022-05-16", "close": 8.53, "volume": 638245.0}, {"date": "2022-05-17", "close": 8.19, "volume": 610141.0}, {"date": "2022-05-18", "close": 8.26, "volume": 902969.0}, {"date": "2022-05-19", "close": 8.16, "volume": 916233.0}, {"date": "2022-05-20", "close": 8.2, "volume": 462292.0}, {"date": "2022-05-23", "close": 8.45, "volume": 618601.0}, {"date": "2022-05-24", "close": 7.96, "volume": 972508.0}, {"date": "2022-05-25", "close": 7.79, "volume": 610971.0}, {"date": "2022-05-26", "close": 7.85, "volume": 725726.0}, {"date": "2022-05-27", "close": 8.0, "volume": 440838.0}, {"date": "2022-05-30", "close": 8.48, "volume": 702403.0}, {"date": "2022-05-31", "close": 8.25, "volume": 1016842.0}, {"date": "2022-06-01", "close": 8.23, "volume": 1083023.0}, {"date": "2022-06-02", "close": 8.2, "volume": 721309.0}, {"date": "2022-06-03", "close": 8.22, "volume": 330796.0}, {"date": "2022-06-06", "close": 7.98, "volume": 590420.0}, {"date": "2022-06-07", "close": 7.58, "volume": 987635.0}, {"date": "2022-06-08", "close": 7.52, "volume": 882343.0}, {"date": "2022-06-09", "close": 7.32, "volume": 771858.0}, {"date": "2022-06-10", "close": 7.4, "volume": 775725.0}, {"date": "2022-06-14", "close": 7.08, "volume": 1864990.0}, {"date": "2022-06-15", "close": 6.8, "volume": 1085772.0}, {"date": "2022-06-16", "close": 6.69, "volume": 635008.0}, {"date": "2022-06-17", "close": 6.83, "volume": 1131028.0}, {"date": "2022-06-20", "close": 7.36, "volume": 1093836.0}, {"date": "2022-06-21", "close": 7.1, "volume": 601070.0}, {"date": "2022-06-22", "close": 6.63, "volume": 687195.0}, {"date": "2022-06-23", "close": 6.89, "volume": 1328436.0}, {"date": "2022-06-24", "close": 7.5, "volume": 755355.0}, {"date": "2022-06-27", "close": 7.95, "volume": 1249693.0}, {"date": "2022-06-28", "close": 7.62, "volume": 523290.0}, {"date": "2022-06-29", "close": 7.11, "volume": 806146.0}, {"date": "2022-06-30", "close": 7.03, "volume": 870811.0}, {"date": "2022-07-01", "close": 7.25, "volume": 412062.0}, {"date": "2022-07-04", "close": 7.4, "volume": 892844.0}, {"date": "2022-07-05", "close": 7.48, "volume": 428948.0}, {"date": "2022-07-06", "close": 7.6, "volume": 985690.0}, {"date": "2022-07-07", "close": 8.18, "volume": 1887150.0}, {"date": "2022-07-08", "close": 8.32, "volume": 662892.0}, {"date": "2022-07-11", "close": 8.1, "volume": 367913.0}, {"date": "2022-07-12", "close": 8.03, "volume": 543698.0}, {"date": "2022-07-13", "close": 8.21, "volume": 612327.0}, {"date": "2022-07-14", "close": 8.27, "volume": 369822.0}, {"date": "2022-07-15", "close": 7.94, "volume": 370544.0}, {"date": "2022-07-18", "close": 8.31, "volume": 243432.0}, {"date": "2022-07-19", "close": 8.23, "volume": 458479.0}, {"date": "2022-07-20", "close": 8.83, "volume": 1041564.0}, {"date": "2022-07-21", "close": 9.21, "volume": 710254.0}, {"date": "2022-07-22", "close": 9.61, "volume": 1142502.0}, {"date": "2022-07-25", "close": 9.31, "volume": 915669.0}, {"date": "2022-07-26", "close": 9.36, "volume": 678413.0}, {"date": "2022-07-27", "close": 9.48, "volume": 552399.0}, {"date": "2022-07-28", "close": 9.72, "volume": 968448.0}, {"date": "2022-07-29", "close": 10.01, "volume": 1358011.0}, {"date": "2022-08-01", "close": 10.31, "volume": 975097.0}, {"date": "2022-08-02", "close": 10.07, "volume": 1072271.0}, {"date": "2022-08-03", "close": 11.3, "volume": 2555248.0}, {"date": "2022-08-04", "close": 10.94, "volume": 1590983.0}, {"date": "2022-08-05", "close": 11.1, "volume": 1495704.0}, {"date": "2022-08-08", "close": 10.76, "volume": 1133428.0}, {"date": "2022-08-09", "close": 10.98, "volume": 1220828.0}, {"date": "2022-08-10", "close": 10.7, "volume": 1002883.0}, {"date": "2022-08-11", "close": 11.47, "volume": 1420615.0}, {"date": "2022-08-12", "close": 10.94, "volume": 779564.0}, {"date": "2022-08-15", "close": 10.99, "volume": 337995.0}, {"date": "2022-08-16", "close": 11.09, "volume": 470296.0}, {"date": "2022-08-17", "close": 11.28, "volume": 310432.0}, {"date": "2022-08-18", "close": 10.99, "volume": 397954.0}, {"date": "2022-08-19", "close": 10.9, "volume": 377025.0}, {"date": "2022-08-22", "close": 10.65, "volume": 557609.0}, {"date": "2022-08-23", "close": 10.64, "volume": 325918.0}, {"date": "2022-08-24", "close": 10.72, "volume": 203061.0}, {"date": "2022-08-25", "close": 10.86, "volume": 269121.0}, {"date": "2022-08-26", "close": 10.89, "volume": 371689.0}, {"date": "2022-08-29", "close": 9.87, "volume": 1237436.0}, {"date": "2022-08-30", "close": 10.0, "volume": 691456.0}, {"date": "2022-08-31", "close": 10.31, "volume": 518320.0}, {"date": "2022-09-01", "close": 9.99, "volume": 425874.0}, {"date": "2022-09-02", "close": 9.79, "volume": 302201.0}, {"date": "2022-09-05", "close": 9.69, "volume": 229710.0}, {"date": "2022-09-06", "close": 9.62, "volume": 375700.0}, {"date": "2022-09-07", "close": 9.46, "volume": 3191468.0}, {"date": "2022-09-08", "close": 9.98, "volume": 530867.0}, {"date": "2022-09-09", "close": 10.11, "volume": 351472.0}, {"date": "2022-09-12", "close": 10.4, "volume": 358655.0}, {"date": "2022-09-13", "close": 10.71, "volume": 343730.0}, {"date": "2022-09-14", "close": 9.91, "volume": 702030.0}, {"date": "2022-09-15", "close": 9.75, "volume": 699828.0}, {"date": "2022-09-16", "close": 9.68, "volume": 2110858.0}, {"date": "2022-09-19", "close": 9.6, "volume": 320258.0}, {"date": "2022-09-20", "close": 9.68, "volume": 284085.0}, {"date": "2022-09-21", "close": 9.24, "volume": 591519.0}, {"date": "2022-09-23", "close": 8.85, "volume": 770698.0}, {"date": "2022-09-26", "close": 8.64, "volume": 551635.0}, {"date": "2022-09-27", "close": 8.54, "volume": 778564.0}, {"date": "2022-09-28", "close": 8.48, "volume": 569180.0}, {"date": "2022-09-29", "close": 8.63, "volume": 291931.0}, {"date": "2022-09-30", "close": 8.31, "volume": 802325.0}, {"date": "2022-10-03", "close": 8.14, "volume": 221567.0}, {"date": "2022-10-04", "close": 8.87, "volume": 645328.0}, {"date": "2022-10-05", "close": 9.19, "volume": 847605.0}, {"date": "2022-10-06", "close": 9.05, "volume": 352744.0}, {"date": "2022-10-07", "close": 8.86, "volume": 235870.0}, {"date": "2022-10-10", "close": 8.55, "volume": 406562.0}, {"date": "2022-10-11", "close": 8.41, "volume": 656937.0}, {"date": "2022-10-12", "close": 8.6, "volume": 425879.0}, {"date": "2022-10-13", "close": 8.57, "volume": 819905.0}, {"date": "2022-10-14", "close": 8.76, "volume": 435731.0}, {"date": "2022-10-17", "close": 8.15, "volume": 737309.0}, {"date": "2022-10-18", "close": 8.58, "volume": 1161506.0}, {"date": "2022-10-19", "close": 8.8, "volume": 643173.0}, {"date": "2022-10-20", "close": 8.22, "volume": 986430.0}, {"date": "2022-10-21", "close": 7.97, "volume": 352225.0}, {"date": "2022-10-24", "close": 8.3, "volume": 621211.0}, {"date": "2022-10-25", "close": 8.44, "volume": 611885.0}, {"date": "2022-10-26", "close": 8.37, "volume": 459108.0}, {"date": "2022-10-27", "close": 8.09, "volume": 691150.0}, {"date": "2022-10-28", "close": 7.8, "volume": 1166672.0}, {"date": "2022-10-31", "close": 8.14, "volume": 704102.0}, {"date": "2022-11-01", "close": 8.57, "volume": 519316.0}, {"date": "2022-11-02", "close": 8.65, "volume": 515622.0}, {"date": "2022-11-03", "close": 8.49, "volume": 463104.0}, {"date": "2022-11-04", "close": 8.38, "volume": 441527.0}, {"date": "2022-11-07", "close": 8.32, "volume": 346252.0}, {"date": "2022-11-08", "close": 8.12, "volume": 248380.0}, {"date": "2022-11-09", "close": 8.16, "volume": 1814782.0}, {"date": "2022-11-10", "close": 8.0, "volume": 949136.0}, {"date": "2022-11-11", "close": 9.0, "volume": 1546739.0}, {"date": "2022-11-14", "close": 9.43, "volume": 1067876.0}, {"date": "2022-11-15", "close": 9.5, "volume": 525005.0}, {"date": "2022-11-16", "close": 9.54, "volume": 331183.0}, {"date": "2022-11-17", "close": 9.66, "volume": 512140.0}, {"date": "2022-11-18", "close": 9.23, "volume": 808373.0}, {"date": "2022-11-21", "close": 9.07, "volume": 292603.0}, {"date": "2022-11-22", "close": 9.15, "volume": 321775.0}, {"date": "2022-11-23", "close": 9.0, "volume": 253287.0}, {"date": "2022-11-24", "close": 8.99, "volume": 425269.0}, {"date": "2022-11-25", "close": 9.07, "volume": 304570.0}, {"date": "2022-11-28", "close": 8.94, "volume": 350944.0}, {"date": "2022-11-29", "close": 8.94, "volume": 412714.0}, {"date": "2022-11-30", "close": 8.66, "volume": 1034627.0}, {"date": "2022-12-01", "close": 9.29, "volume": 972202.0}, {"date": "2022-12-02", "close": 9.33, "volume": 603504.0}, {"date": "2022-12-05", "close": 9.37, "volume": 485961.0}, {"date": "2022-12-06", "close": 8.99, "volume": 700797.0}, {"date": "2022-12-07", "close": 8.83, "volume": 575224.0}, {"date": "2022-12-08", "close": 8.76, "volume": 450070.0}, {"date": "2022-12-09", "close": 8.43, "volume": 1573966.0}, {"date": "2022-12-12", "close": 8.47, "volume": 552802.0}, {"date": "2022-12-13", "close": 8.74, "volume": 401086.0}, {"date": "2022-12-14", "close": 9.24, "volume": 526686.0}, {"date": "2022-12-15", "close": 9.05, "volume": 507551.0}, {"date": "2022-12-16", "close": 8.76, "volume": 874703.0}, {"date": "2022-12-19", "close": 8.8, "volume": 215397.0}, {"date": "2022-12-20", "close": 8.5, "volume": 329841.0}, {"date": "2022-12-21", "close": 8.66, "volume": 275456.0}, {"date": "2022-12-22", "close": 8.93, "volume": 276960.0}, {"date": "2022-12-23", "close": 8.74, "volume": 382922.0}, {"date": "2022-12-28", "close": 8.6, "volume": 215555.0}, {"date": "2022-12-29", "close": 8.62, "volume": 217186.0}, {"date": "2022-12-30", "close": 8.73, "volume": 214993.0}, {"date": "2023-01-03", "close": 8.68, "volume": 214023.0}, {"date": "2023-01-04", "close": 9.24, "volume": 331766.0}, {"date": "2023-01-05", "close": 9.89, "volume": 565281.0}, {"date": "2023-01-06", "close": 9.66, "volume": 281618.0}, {"date": "2023-01-09", "close": 9.67, "volume": 339415.0}, {"date": "2023-01-10", "close": 9.79, "volume": 277006.0}, {"date": "2023-01-11", "close": 10.13, "volume": 405962.0}, {"date": "2023-01-12", "close": 10.39, "volume": 582211.0}, {"date": "2023-01-13", "close": 10.41, "volume": 649860.0}, {"date": "2023-01-16", "close": 10.68, "volume": 1053945.0}, {"date": "2023-01-17", "close": 10.6, "volume": 737523.0}, {"date": "2023-01-18", "close": 10.89, "volume": 452777.0}, {"date": "2023-01-19", "close": 10.65, "volume": 355314.0}, {"date": "2023-01-20", "close": 10.25, "volume": 392389.0}, {"date": "2023-01-23", "close": 10.35, "volume": 271290.0}, {"date": "2023-01-24", "close": 10.64, "volume": 744290.0}, {"date": "2023-01-25", "close": 10.58, "volume": 382694.0}, {"date": "2023-01-27", "close": 10.63, "volume": 433903.0}, {"date": "2023-01-30", "close": 10.55, "volume": 392090.0}, {"date": "2023-01-31", "close": 10.4, "volume": 493304.0}, {"date": "2023-02-01", "close": 9.65, "volume": 870182.0}, {"date": "2023-02-02", "close": 9.39, "volume": 3369002.0}, {"date": "2023-02-03", "close": 10.29, "volume": 1533809.0}, {"date": "2023-02-06", "close": 10.08, "volume": 614976.0}, {"date": "2023-02-07", "close": 10.01, "volume": 344406.0}, {"date": "2023-02-08", "close": 10.13, "volume": 336316.0}, {"date": "2023-02-09", "close": 9.99, "volume": 415557.0}, {"date": "2023-02-10", "close": 9.58, "volume": 252410.0}, {"date": "2023-02-13", "close": 9.44, "volume": 277471.0}, {"date": "2023-02-14", "close": 9.69, "volume": 220945.0}, {"date": "2023-02-15", "close": 9.64, "volume": 213551.0}, {"date": "2023-02-16", "close": 10.01, "volume": 494776.0}, {"date": "2023-02-17", "close": 9.86, "volume": 693743.0}, {"date": "2023-02-20", "close": 9.82, "volume": 178718.0}, {"date": "2023-02-21", "close": 9.87, "volume": 272852.0}, {"date": "2023-02-22", "close": 9.56, "volume": 367825.0}, {"date": "2023-02-23", "close": 9.49, "volume": 218025.0}, {"date": "2023-02-24", "close": 9.39, "volume": 178035.0}, {"date": "2023-02-27", "close": 9.07, "volume": 641181.0}, {"date": "2023-02-28", "close": 9.23, "volume": 376838.0}, {"date": "2023-03-01", "close": 9.16, "volume": 315222.0}, {"date": "2023-03-02", "close": 8.58, "volume": 699161.0}, {"date": "2023-03-03", "close": 8.62, "volume": 706584.0}, {"date": "2023-03-06", "close": 8.95, "volume": 1266313.0}, {"date": "2023-03-07", "close": 9.01, "volume": 542719.0}, {"date": "2023-03-08", "close": 8.73, "volume": 473946.0}, {"date": "2023-03-09", "close": 8.71, "volume": 638466.0}, {"date": "2023-03-10", "close": 8.37, "volume": 672812.0}, {"date": "2023-03-13", "close": 8.15, "volume": 638699.0}, {"date": "2023-03-14", "close": 7.91, "volume": 722688.0}, {"date": "2023-03-15", "close": 8.01, "volume": 310233.0}, {"date": "2023-03-16", "close": 7.7, "volume": 732726.0}, {"date": "2023-03-17", "close": 7.98, "volume": 942089.0}, {"date": "2023-03-20", "close": 7.49, "volume": 381096.0}, {"date": "2023-03-21", "close": 7.73, "volume": 364746.0}, {"date": "2023-03-22", "close": 7.85, "volume": 1030512.0}, {"date": "2023-03-23", "close": 7.67, "volume": 391748.0}, {"date": "2023-03-24", "close": 7.78, "volume": 930140.0}, {"date": "2023-03-27", "close": 7.8, "volume": 263392.0}, {"date": "2023-03-28", "close": 7.77, "volume": 435357.0}, {"date": "2023-03-29", "close": 7.56, "volume": 1118517.0}, {"date": "2023-03-30", "close": 7.74, "volume": 719019.0}, {"date": "2023-03-31", "close": 7.85, "volume": 917092.0}, {"date": "2023-04-03", "close": 7.99, "volume": 410117.0}, {"date": "2023-04-04", "close": 8.0, "volume": 564658.0}, {"date": "2023-04-05", "close": 7.9, "volume": 372644.0}, {"date": "2023-04-06", "close": 7.73, "volume": 254070.0}, {"date": "2023-04-11", "close": 7.77, "volume": 247764.0}, {"date": "2023-04-12", "close": 7.84, "volume": 375171.0}, {"date": "2023-04-13", "close": 7.73, "volume": 317059.0}, {"date": "2023-04-14", "close": 7.88, "volume": 432545.0}, {"date": "2023-04-17", "close": 7.95, "volume": 197463.0}, {"date": "2023-04-18", "close": 7.86, "volume": 262414.0}, {"date": "2023-04-19", "close": 7.9, "volume": 200271.0}, {"date": "2023-04-20", "close": 8.1, "volume": 679272.0}, {"date": "2023-04-21", "close": 8.0, "volume": 320056.0}, {"date": "2023-04-24", "close": 8.16, "volume": 231794.0}, {"date": "2023-04-26", "close": 8.04, "volume": 299101.0}, {"date": "2023-04-27", "close": 8.04, "volume": 328676.0}, {"date": "2023-04-28", "close": 8.22, "volume": 246608.0}, {"date": "2023-05-01", "close": 8.54, "volume": 843208.0}, {"date": "2023-05-02", "close": 9.06, "volume": 622393.0}, {"date": "2023-05-03", "close": 8.94, "volume": 365653.0}, {"date": "2023-05-04", "close": 8.93, "volume": 492260.0}, {"date": "2023-05-05", "close": 8.73, "volume": 324533.0}, {"date": "2023-05-08", "close": 8.96, "volume": 448914.0}, {"date": "2023-05-09", "close": 8.81, "volume": 339269.0}, {"date": "2023-05-10", "close": 8.96, "volume": 365835.0}, {"date": "2023-05-11", "close": 9.02, "volume": 250496.0}, {"date": "2023-05-12", "close": 9.1, "volume": 618556.0}, {"date": "2023-05-15", "close": 9.03, "volume": 175400.0}, {"date": "2023-05-16", "close": 8.82, "volume": 186302.0}, {"date": "2023-05-17", "close": 8.88, "volume": 242078.0}, {"date": "2023-05-18", "close": 8.97, "volume": 367961.0}, {"date": "2023-05-19", "close": 9.06, "volume": 113633.0}, {"date": "2023-05-22", "close": 8.97, "volume": 251015.0}, {"date": "2023-05-23", "close": 8.95, "volume": 322295.0}, {"date": "2023-05-24", "close": 8.88, "volume": 265475.0}, {"date": "2023-05-25", "close": 8.57, "volume": 492897.0}, {"date": "2023-05-26", "close": 8.69, "volume": 264793.0}, {"date": "2023-05-29", "close": 8.92, "volume": 418680.0}, {"date": "2023-05-30", "close": 8.88, "volume": 120573.0}, {"date": "2023-05-31", "close": 8.94, "volume": 1188205.0}, {"date": "2023-06-01", "close": 8.8, "volume": 205766.0}, {"date": "2023-06-02", "close": 8.75, "volume": 158541.0}, {"date": "2023-06-05", "close": 8.95, "volume": 179069.0}, {"date": "2023-06-06", "close": 9.03, "volume": 411894.0}, {"date": "2023-06-07", "close": 9.16, "volume": 339103.0}, {"date": "2023-06-08", "close": 9.02, "volume": 348337.0}, {"date": "2023-06-09", "close": 9.18, "volume": 228075.0}, {"date": "2023-06-13", "close": 9.36, "volume": 399320.0}, {"date": "2023-06-14", "close": 9.43, "volume": 388548.0}, {"date": "2023-06-15", "close": 9.52, "volume": 402686.0}, {"date": "2023-06-16", "close": 9.44, "volume": 397326.0}, {"date": "2023-06-19", "close": 9.53, "volume": 215485.0}, {"date": "2023-06-20", "close": 9.71, "volume": 323725.0}, {"date": "2023-06-21", "close": 9.75, "volume": 291533.0}, {"date": "2023-06-22", "close": 9.5, "volume": 278366.0}, {"date": "2023-06-23", "close": 9.3, "volume": 338163.0}, {"date": "2023-06-26", "close": 9.44, "volume": 266870.0}, {"date": "2023-06-27", "close": 9.56, "volume": 168643.0}, {"date": "2023-06-28", "close": 9.83, "volume": 396420.0}, {"date": "2023-06-29", "close": 9.81, "volume": 180077.0}, {"date": "2023-06-30", "close": 9.98, "volume": 327739.0}, {"date": "2023-07-03", "close": 10.0, "volume": 363735.0}, {"date": "2023-07-04", "close": 10.07, "volume": 1123834.0}, {"date": "2023-07-05", "close": 9.98, "volume": 336758.0}, {"date": "2023-07-06", "close": 9.75, "volume": 215997.0}, {"date": "2023-07-07", "close": 9.26, "volume": 551637.0}, {"date": "2023-07-10", "close": 9.2, "volume": 436242.0}, {"date": "2023-07-11", "close": 9.32, "volume": 414507.0}, {"date": "2023-07-12", "close": 9.19, "volume": 263040.0}, {"date": "2023-07-13", "close": 9.59, "volume": 978197.0}, {"date": "2023-07-14", "close": 9.87, "volume": 732737.0}, {"date": "2023-07-17", "close": 9.86, "volume": 266524.0}, {"date": "2023-07-18", "close": 10.02, "volume": 674485.0}, {"date": "2023-07-19", "close": 10.2, "volume": 501455.0}, {"date": "2023-07-20", "close": 10.21, "volume": 1244293.0}, {"date": "2023-07-21", "close": 10.2, "volume": 382436.0}, {"date": "2023-07-24", "close": 10.31, "volume": 291863.0}, {"date": "2023-07-25", "close": 10.35, "volume": 427043.0}, {"date": "2023-07-26", "close": 10.32, "volume": 399663.0}, {"date": "2023-07-27", "close": 10.58, "volume": 556497.0}, {"date": "2023-07-28", "close": 10.49, "volume": 217855.0}, {"date": "2023-07-31", "close": 10.5, "volume": 525897.0}, {"date": "2023-08-01", "close": 10.64, "volume": 821516.0}, {"date": "2023-08-02", "close": 10.45, "volume": 367281.0}, {"date": "2023-08-03", "close": 10.05, "volume": 1024267.0}, {"date": "2023-08-04", "close": 9.78, "volume": 1932567.0}, {"date": "2023-08-07", "close": 9.77, "volume": 431118.0}, {"date": "2023-08-08", "close": 9.81, "volume": 524820.0}, {"date": "2023-08-09", "close": 9.82, "volume": 786077.0}, {"date": "2023-08-10", "close": 9.82, "volume": 529839.0}, {"date": "2023-08-11", "close": 9.87, "volume": 278300.0}, {"date": "2023-08-14", "close": 9.58, "volume": 1157305.0}, {"date": "2023-08-15", "close": 9.65, "volume": 398119.0}, {"date": "2023-08-16", "close": 9.53, "volume": 652731.0}, {"date": "2023-08-17", "close": 9.47, "volume": 243118.0}, {"date": "2023-08-18", "close": 9.41, "volume": 220805.0}, {"date": "2023-08-21", "close": 9.59, "volume": 213409.0}, {"date": "2023-08-22", "close": 9.54, "volume": 620048.0}, {"date": "2023-08-23", "close": 9.47, "volume": 419521.0}, {"date": "2023-08-24", "close": 9.56, "volume": 149155.0}, {"date": "2023-08-25", "close": 9.3, "volume": 354070.0}, {"date": "2023-08-28", "close": 9.09, "volume": 161725.0}, {"date": "2023-08-29", "close": 9.2, "volume": 175388.0}, {"date": "2023-08-30", "close": 9.31, "volume": 520329.0}, {"date": "2023-08-31", "close": 9.36, "volume": 267281.0}, {"date": "2023-09-01", "close": 9.31, "volume": 166425.0}, {"date": "2023-09-04", "close": 9.27, "volume": 160606.0}, {"date": "2023-09-05", "close": 9.27, "volume": 350911.0}, {"date": "2023-09-06", "close": 9.15, "volume": 358205.0}, {"date": "2023-09-07", "close": 9.21, "volume": 309078.0}, {"date": "2023-09-08", "close": 9.14, "volume": 265051.0}, {"date": "2023-09-11", "close": 9.15, "volume": 361825.0}, {"date": "2023-09-12", "close": 9.1, "volume": 411311.0}, {"date": "2023-09-13", "close": 9.1, "volume": 348873.0}, {"date": "2023-09-14", "close": 9.19, "volume": 412313.0}, {"date": "2023-09-15", "close": 9.49, "volume": 596666.0}, {"date": "2023-09-18", "close": 9.2, "volume": 230720.0}, {"date": "2023-09-19", "close": 9.21, "volume": 524669.0}, {"date": "2023-09-20", "close": 9.29, "volume": 255100.0}, {"date": "2023-09-21", "close": 9.24, "volume": 476553.0}, {"date": "2023-09-22", "close": 9.16, "volume": 372064.0}, {"date": "2023-09-25", "close": 9.22, "volume": 166791.0}, {"date": "2023-09-26", "close": 9.04, "volume": 176392.0}, {"date": "2023-09-27", "close": 8.99, "volume": 636558.0}, {"date": "2023-09-28", "close": 8.88, "volume": 306232.0}, {"date": "2023-09-29", "close": 9.0, "volume": 292227.0}, {"date": "2023-10-02", "close": 8.97, "volume": 235187.0}, {"date": "2023-10-03", "close": 8.77, "volume": 674808.0}, {"date": "2023-10-04", "close": 8.62, "volume": 669201.0}, {"date": "2023-10-05", "close": 8.64, "volume": 176710.0}, {"date": "2023-10-06", "close": 8.63, "volume": 168809.0}, {"date": "2023-10-09", "close": 8.47, "volume": 116304.0}, {"date": "2023-10-10", "close": 8.52, "volume": 529182.0}, {"date": "2023-10-11", "close": 8.57, "volume": 193997.0}, {"date": "2023-10-12", "close": 8.73, "volume": 384246.0}, {"date": "2023-10-13", "close": 8.44, "volume": 515496.0}, {"date": "2023-10-16", "close": 8.45, "volume": 223800.0}, {"date": "2023-10-17", "close": 8.42, "volume": 177003.0}, {"date": "2023-10-18", "close": 8.4, "volume": 173208.0}, {"date": "2023-10-19", "close": 8.39, "volume": 527029.0}, {"date": "2023-10-20", "close": 8.3, "volume": 400064.0}, {"date": "2023-10-23", "close": 8.09, "volume": 185770.0}, {"date": "2023-10-24", "close": 7.98, "volume": 719597.0}, {"date": "2023-10-25", "close": 7.79, "volume": 467424.0}, {"date": "2023-10-26", "close": 7.72, "volume": 698037.0}, {"date": "2023-10-27", "close": 7.64, "volume": 481387.0}, {"date": "2023-10-30", "close": 7.69, "volume": 535251.0}, {"date": "2023-10-31", "close": 7.74, "volume": 739686.0}, {"date": "2023-11-01", "close": 7.87, "volume": 687929.0}, {"date": "2023-11-02", "close": 8.34, "volume": 467963.0}, {"date": "2023-11-03", "close": 8.52, "volume": 554296.0}, {"date": "2023-11-06", "close": 8.43, "volume": 163922.0}, {"date": "2023-11-07", "close": 8.43, "volume": 136782.0}, {"date": "2023-11-08", "close": 8.42, "volume": 440582.0}, {"date": "2023-11-09", "close": 8.5, "volume": 164184.0}, {"date": "2023-11-10", "close": 8.43, "volume": 105933.0}, {"date": "2023-11-13", "close": 8.35, "volume": 91975.0}, {"date": "2023-11-14", "close": 8.43, "volume": 134051.0}, {"date": "2023-11-15", "close": 9.17, "volume": 515291.0}, {"date": "2023-11-16", "close": 9.11, "volume": 381443.0}, {"date": "2023-11-17", "close": 9.06, "volume": 196197.0}, {"date": "2023-11-20", "close": 9.17, "volume": 147166.0}, {"date": "2023-11-21", "close": 9.14, "volume": 532899.0}, {"date": "2023-11-22", "close": 9.06, "volume": 447051.0}, {"date": "2023-11-23", "close": 8.91, "volume": 146599.0}, {"date": "2023-11-24", "close": 8.86, "volume": 108829.0}, {"date": "2023-11-27", "close": 8.8, "volume": 265892.0}, {"date": "2023-11-28", "close": 8.79, "volume": 128372.0}, {"date": "2023-11-29", "close": 8.83, "volume": 199732.0}, {"date": "2023-11-30", "close": 8.83, "volume": 935382.0}, {"date": "2023-12-01", "close": 8.92, "volume": 330404.0}, {"date": "2023-12-04", "close": 9.12, "volume": 230572.0}, {"date": "2023-12-05", "close": 9.0, "volume": 294722.0}, {"date": "2023-12-06", "close": 9.25, "volume": 402867.0}, {"date": "2023-12-07", "close": 9.48, "volume": 670939.0}, {"date": "2023-12-08", "close": 9.78, "volume": 351381.0}, {"date": "2023-12-11", "close": 9.61, "volume": 407986.0}, {"date": "2023-12-12", "close": 9.48, "volume": 369297.0}, {"date": "2023-12-13", "close": 9.53, "volume": 190210.0}, {"date": "2023-12-14", "close": 9.95, "volume": 1018896.0}, {"date": "2023-12-15", "close": 10.05, "volume": 1040128.0}, {"date": "2023-12-18", "close": 10.21, "volume": 351870.0}, {"date": "2023-12-19", "close": 10.12, "volume": 306390.0}, {"date": "2023-12-20", "close": 10.08, "volume": 511024.0}, {"date": "2023-12-21", "close": 9.84, "volume": 511160.0}, {"date": "2023-12-22", "close": 9.84, "volume": 187297.0}, {"date": "2023-12-27", "close": 10.04, "volume": 206527.0}, {"date": "2023-12-28", "close": 10.16, "volume": 117239.0}, {"date": "2023-12-29", "close": 10.08, "volume": 88433.0}, {"date": "2024-01-02", "close": 10.16, "volume": 90101.0}, {"date": "2024-01-03", "close": 10.04, "volume": 185392.0}, {"date": "2024-01-04", "close": 9.91, "volume": 481860.0}, {"date": "2024-01-05", "close": 9.96, "volume": 184584.0}, {"date": "2024-01-08", "close": 9.73, "volume": 294898.0}, {"date": "2024-01-09", "close": 9.89, "volume": 337814.0}, {"date": "2024-01-10", "close": 9.91, "volume": 214909.0}, {"date": "2024-01-11", "close": 10.03, "volume": 987338.0}, {"date": "2024-01-12", "close": 10.03, "volume": 496812.0}, {"date": "2024-01-15", "close": 10.0, "volume": 482267.0}, {"date": "2024-01-16", "close": 9.96, "volume": 506945.0}, {"date": "2024-01-17", "close": 10.0, "volume": 484730.0}, {"date": "2024-01-18", "close": 9.91, "volume": 419446.0}, {"date": "2024-01-19", "close": 9.98, "volume": 466491.0}, {"date": "2024-01-22", "close": 10.09, "volume": 495209.0}, {"date": "2024-01-23", "close": 10.36, "volume": 743491.0}, {"date": "2024-01-24", "close": 10.33, "volume": 557857.0}, {"date": "2024-01-25", "close": 10.25, "volume": 435429.0}, {"date": "2024-01-29", "close": 10.31, "volume": 265113.0}, {"date": "2024-01-30", "close": 10.19, "volume": 522372.0}, {"date": "2024-01-31", "close": 10.25, "volume": 438812.0}, {"date": "2024-02-01", "close": 9.98, "volume": 368718.0}, {"date": "2024-02-02", "close": 10.84, "volume": 1985729.0}, {"date": "2024-02-05", "close": 10.73, "volume": 748735.0}, {"date": "2024-02-06", "close": 10.8, "volume": 476775.0}, {"date": "2024-02-07", "close": 10.94, "volume": 664454.0}, {"date": "2024-02-08", "close": 10.77, "volume": 459410.0}, {"date": "2024-02-09", "close": 10.77, "volume": 287041.0}, {"date": "2024-02-12", "close": 10.73, "volume": 281973.0}, {"date": "2024-02-13", "close": 10.74, "volume": 622367.0}, {"date": "2024-02-14", "close": 10.72, "volume": 397923.0}, {"date": "2024-02-15", "close": 11.22, "volume": 664660.0}, {"date": "2024-02-16", "close": 11.19, "volume": 690783.0}, {"date": "2024-02-19", "close": 11.2, "volume": 205248.0}, {"date": "2024-02-20", "close": 11.27, "volume": 289686.0}, {"date": "2024-02-21", "close": 10.92, "volume": 555388.0}, {"date": "2024-02-22", "close": 10.86, "volume": 249610.0}, {"date": "2024-02-23", "close": 10.86, "volume": 269063.0}, {"date": "2024-02-26", "close": 10.76, "volume": 199419.0}, {"date": "2024-02-27", "close": 10.82, "volume": 210156.0}, {"date": "2024-02-28", "close": 10.99, "volume": 206588.0}, {"date": "2024-02-29", "close": 11.22, "volume": 443176.0}, {"date": "2024-03-01", "close": 11.28, "volume": 284993.0}, {"date": "2024-03-04", "close": 11.26, "volume": 196321.0}, {"date": "2024-03-05", "close": 11.15, "volume": 253149.0}, {"date": "2024-03-06", "close": 11.14, "volume": 638759.0}, {"date": "2024-03-07", "close": 11.34, "volume": 338069.0}, {"date": "2024-03-08", "close": 11.38, "volume": 297385.0}, {"date": "2024-03-11", "close": 11.24, "volume": 98062.0}, {"date": "2024-03-12", "close": 11.36, "volume": 187274.0}, {"date": "2024-03-13", "close": 11.58, "volume": 270759.0}, {"date": "2024-03-14", "close": 11.42, "volume": 226751.0}, {"date": "2024-03-15", "close": 11.32, "volume": 378769.0}, {"date": "2024-03-18", "close": 11.4, "volume": 126682.0}, {"date": "2024-03-19", "close": 11.5, "volume": 349259.0}, {"date": "2024-03-20", "close": 11.47, "volume": 166623.0}, {"date": "2024-03-21", "close": 11.66, "volume": 379518.0}, {"date": "2024-03-22", "close": 11.7, "volume": 228568.0}, {"date": "2024-03-25", "close": 12.05, "volume": 330026.0}, {"date": "2024-03-26", "close": 11.89, "volume": 366225.0}, {"date": "2024-03-27", "close": 11.66, "volume": 219224.0}, {"date": "2024-03-28", "close": 11.63, "volume": 360741.0}, {"date": "2024-04-02", "close": 11.47, "volume": 483340.0}, {"date": "2024-04-03", "close": 11.26, "volume": 418302.0}, {"date": "2024-04-04", "close": 11.4, "volume": 268930.0}, {"date": "2024-04-05", "close": 11.25, "volume": 176400.0}, {"date": "2024-04-08", "close": 11.45, "volume": 163301.0}, {"date": "2024-04-09", "close": 11.55, "volume": 283421.0}, {"date": "2024-04-10", "close": 11.54, "volume": 391903.0}, {"date": "2024-04-11", "close": 11.25, "volume": 400139.0}, {"date": "2024-04-12", "close": 11.2, "volume": 98861.0}, {"date": "2024-04-15", "close": 11.16, "volume": 304394.0}, {"date": "2024-04-16", "close": 10.91, "volume": 275877.0}, {"date": "2024-04-17", "close": 10.88, "volume": 329675.0}, {"date": "2024-04-18", "close": 10.94, "volume": 249659.0}, {"date": "2024-04-19", "close": 10.39, "volume": 310744.0}, {"date": "2024-04-22", "close": 10.87, "volume": 311368.0}, {"date": "2024-04-23", "close": 11.11, "volume": 263718.0}, {"date": "2024-04-24", "close": 11.28, "volume": 277802.0}, {"date": "2024-04-26", "close": 11.0, "volume": 233732.0}, {"date": "2024-04-29", "close": 11.32, "volume": 297922.0}, {"date": "2024-04-30", "close": 11.33, "volume": 329990.0}, {"date": "2024-05-01", "close": 11.28, "volume": 278201.0}, {"date": "2024-05-02", "close": 11.51, "volume": 372283.0}, {"date": "2024-05-03", "close": 11.5, "volume": 861820.0}, {"date": "2024-05-06", "close": 11.73, "volume": 281554.0}, {"date": "2024-05-07", "close": 11.82, "volume": 499906.0}, {"date": "2024-05-08", "close": 12.61, "volume": 925252.0}, {"date": "2024-05-09", "close": 12.5, "volume": 916456.0}, {"date": "2024-05-10", "close": 12.43, "volume": 658300.0}, {"date": "2024-05-13", "close": 12.52, "volume": 467185.0}, {"date": "2024-05-14", "close": 12.81, "volume": 745542.0}, {"date": "2024-05-15", "close": 12.93, "volume": 612988.0}, {"date": "2024-05-16", "close": 13.16, "volume": 1233763.0}, {"date": "2024-05-17", "close": 12.99, "volume": 490524.0}, {"date": "2024-05-20", "close": 12.9, "volume": 328102.0}, {"date": "2024-05-21", "close": 12.95, "volume": 821906.0}, {"date": "2024-05-22", "close": 12.95, "volume": 897313.0}, {"date": "2024-05-23", "close": 12.99, "volume": 435836.0}, {"date": "2024-05-24", "close": 13.05, "volume": 245767.0}, {"date": "2024-05-27", "close": 13.39, "volume": 349945.0}, {"date": "2024-05-28", "close": 13.09, "volume": 1226897.0}, {"date": "2024-05-29", "close": 13.21, "volume": 607144.0}, {"date": "2024-05-30", "close": 13.06, "volume": 418682.0}, {"date": "2024-05-31", "close": 13.18, "volume": 1127705.0}, {"date": "2024-06-03", "close": 13.48, "volume": 457025.0}, {"date": "2024-06-04", "close": 13.1, "volume": 503891.0}, {"date": "2024-06-05", "close": 13.07, "volume": 831151.0}, {"date": "2024-06-06", "close": 13.16, "volume": 656798.0}, {"date": "2024-06-07", "close": 13.31, "volume": 411062.0}, {"date": "2024-06-11", "close": 13.2, "volume": 534210.0}, {"date": "2024-06-12", "close": 13.15, "volume": 293535.0}, {"date": "2024-06-13", "close": 13.35, "volume": 849959.0}, {"date": "2024-06-14", "close": 13.36, "volume": 240729.0}, {"date": "2024-06-17", "close": 13.27, "volume": 283917.0}, {"date": "2024-06-18", "close": 13.4, "volume": 415370.0}, {"date": "2024-06-19", "close": 13.66, "volume": 480789.0}, {"date": "2024-06-20", "close": 13.94, "volume": 690468.0}, {"date": "2024-06-21", "close": 14.04, "volume": 744061.0}, {"date": "2024-06-24", "close": 13.81, "volume": 221940.0}, {"date": "2024-06-25", "close": 13.98, "volume": 288041.0}, {"date": "2024-06-26", "close": 14.25, "volume": 382319.0}, {"date": "2024-06-27", "close": 14.15, "volume": 353807.0}, {"date": "2024-06-28", "close": 14.18, "volume": 191767.0}, {"date": "2024-07-01", "close": 14.03, "volume": 308478.0}, {"date": "2024-07-02", "close": 14.03, "volume": 512413.0}, {"date": "2024-07-03", "close": 14.27, "volume": 555372.0}, {"date": "2024-07-04", "close": 14.38, "volume": 254826.0}, {"date": "2024-07-05", "close": 14.32, "volume": 333665.0}, {"date": "2024-07-08", "close": 14.59, "volume": 391342.0}, {"date": "2024-07-09", "close": 15.01, "volume": 718826.0}, {"date": "2024-07-10", "close": 15.29, "volume": 718633.0}, {"date": "2024-07-11", "close": 15.18, "volume": 372821.0}, {"date": "2024-07-12", "close": 15.44, "volume": 249513.0}, {"date": "2024-07-15", "close": 15.56, "volume": 274665.0}, {"date": "2024-07-16", "close": 15.61, "volume": 335935.0}, {"date": "2024-07-17", "close": 16.13, "volume": 649552.0}, {"date": "2024-07-18", "close": 16.1, "volume": 1916011.0}, {"date": "2024-07-19", "close": 15.84, "volume": 466363.0}, {"date": "2024-07-22", "close": 15.73, "volume": 287961.0}, {"date": "2024-07-23", "close": 16.29, "volume": 495241.0}, {"date": "2024-07-24", "close": 16.64, "volume": 1390846.0}, {"date": "2024-07-25", "close": 15.92, "volume": 954120.0}, {"date": "2024-07-26", "close": 15.93, "volume": 791822.0}, {"date": "2024-07-29", "close": 16.0, "volume": 539627.0}, {"date": "2024-07-30", "close": 15.95, "volume": 629503.0}, {"date": "2024-07-31", "close": 16.4, "volume": 579743.0}, {"date": "2024-08-01", "close": 16.45, "volume": 526646.0}, {"date": "2024-08-02", "close": 17.14, "volume": 2219028.0}, {"date": "2024-08-05", "close": 15.89, "volume": 1406345.0}, {"date": "2024-08-06", "close": 16.08, "volume": 1349268.0}, {"date": "2024-08-07", "close": 16.34, "volume": 1297914.0}, {"date": "2024-08-08", "close": 16.42, "volume": 769478.0}, {"date": "2024-08-09", "close": 16.88, "volume": 713336.0}, {"date": "2024-08-12", "close": 17.04, "volume": 480835.0}, {"date": "2024-08-13", "close": 17.18, "volume": 709044.0}, {"date": "2024-08-14", "close": 17.24, "volume": 719645.0}, {"date": "2024-08-15", "close": 17.29, "volume": 525000.0}, {"date": "2024-08-16", "close": 17.54, "volume": 610220.0}, {"date": "2024-08-19", "close": 17.18, "volume": 361805.0}, {"date": "2024-08-20", "close": 17.25, "volume": 255810.0}, {"date": "2024-08-21", "close": 17.82, "volume": 428213.0}, {"date": "2024-08-22", "close": 17.73, "volume": 500445.0}, {"date": "2024-08-23", "close": 17.2, "volume": 484622.0}, {"date": "2024-08-26", "close": 17.52, "volume": 470049.0}, {"date": "2024-08-27", "close": 17.22, "volume": 318080.0}, {"date": "2024-08-28", "close": 17.24, "volume": 369611.0}, {"date": "2024-08-29", "close": 17.15, "volume": 443074.0}, {"date": "2024-08-30", "close": 17.49, "volume": 645485.0}, {"date": "2024-09-02", "close": 17.25, "volume": 325099.0}, {"date": "2024-09-03", "close": 17.17, "volume": 385354.0}, {"date": "2024-09-04", "close": 16.5, "volume": 411595.0}, {"date": "2024-09-05", "close": 16.34, "volume": 336673.0}, {"date": "2024-09-06", "close": 16.42, "volume": 637614.0}, {"date": "2024-09-09", "close": 16.18, "volume": 363185.0}, {"date": "2024-09-10", "close": 16.43, "volume": 523046.0}, {"date": "2024-09-11", "close": 16.45, "volume": 547767.0}, {"date": "2024-09-12", "close": 16.97, "volume": 403553.0}, {"date": "2024-09-13", "close": 16.89, "volume": 314127.0}, {"date": "2024-09-16", "close": 16.98, "volume": 365599.0}, {"date": "2024-09-17", "close": 16.99, "volume": 312754.0}, {"date": "2024-09-18", "close": 16.99, "volume": 177192.0}, {"date": "2024-09-19", "close": 17.37, "volume": 353369.0}, {"date": "2024-09-20", "close": 17.56, "volume": 784943.0}, {"date": "2024-09-23", "close": 17.37, "volume": 275798.0}, {"date": "2024-09-24", "close": 17.52, "volume": 264442.0}, {"date": "2024-09-25", "close": 17.83, "volume": 685718.0}, {"date": "2024-09-26", "close": 18.32, "volume": 610920.0}, {"date": "2024-09-27", "close": 18.09, "volume": 542403.0}, {"date": "2024-09-30", "close": 18.05, "volume": 811550.0}, {"date": "2024-10-01", "close": 18.02, "volume": 382570.0}, {"date": "2024-10-02", "close": 17.91, "volume": 214812.0}, {"date": "2024-10-03", "close": 17.89, "volume": 223659.0}, {"date": "2024-10-04", "close": 18.0, "volume": 491005.0}, {"date": "2024-10-07", "close": 18.74, "volume": 285123.0}, {"date": "2024-10-08", "close": 18.58, "volume": 568985.0}, {"date": "2024-10-09", "close": 19.09, "volume": 711011.0}, {"date": "2024-10-10", "close": 19.06, "volume": 353753.0}, {"date": "2024-10-11", "close": 19.04, "volume": 432822.0}, {"date": "2024-10-14", "close": 19.02, "volume": 255052.0}, {"date": "2024-10-15", "close": 19.56, "volume": 402147.0}, {"date": "2024-10-16", "close": 19.2, "volume": 471911.0}, {"date": "2024-10-17", "close": 19.54, "volume": 442238.0}, {"date": "2024-10-18", "close": 19.54, "volume": 229409.0}, {"date": "2024-10-21", "close": 19.57, "volume": 584803.0}, {"date": "2024-10-22", "close": 19.18, "volume": 374053.0}, {"date": "2024-10-23", "close": 18.92, "volume": 605107.0}, {"date": "2024-10-24", "close": 18.42, "volume": 637406.0}, {"date": "2024-10-25", "close": 19.32, "volume": 753547.0}, {"date": "2024-10-28", "close": 19.48, "volume": 471735.0}, {"date": "2024-10-29", "close": 19.7, "volume": 534397.0}, {"date": "2024-10-30", "close": 20.14, "volume": 663969.0}, {"date": "2024-10-31", "close": 20.13, "volume": 1070408.0}, {"date": "2024-11-01", "close": 19.98, "volume": 1119376.0}, {"date": "2024-11-04", "close": 20.24, "volume": 451936.0}, {"date": "2024-11-05", "close": 20.09, "volume": 222356.0}, {"date": "2024-11-06", "close": 20.41, "volume": 406563.0}, {"date": "2024-11-07", "close": 20.58, "volume": 527680.0}, {"date": "2024-11-08", "close": 21.0, "volume": 354024.0}, {"date": "2024-11-11", "close": 21.51, "volume": 292693.0}, {"date": "2024-11-12", "close": 21.36, "volume": 364921.0}, {"date": "2024-11-13", "close": 21.06, "volume": 198364.0}, {"date": "2024-11-14", "close": 21.12, "volume": 311917.0}, {"date": "2024-11-15", "close": 21.25, "volume": 286499.0}, {"date": "2024-11-18", "close": 21.2, "volume": 199373.0}, {"date": "2024-11-19", "close": 21.44, "volume": 227116.0}, {"date": "2024-11-21", "close": 22.12, "volume": 1345417.0}, {"date": "2024-11-22", "close": 23.3, "volume": 1130639.0}, {"date": "2024-11-25", "close": 23.87, "volume": 869268.0}, {"date": "2024-11-26", "close": 24.4, "volume": 1383441.0}, {"date": "2024-11-27", "close": 23.16, "volume": 1577344.0}, {"date": "2024-11-28", "close": 23.4, "volume": 517389.0}, {"date": "2024-11-29", "close": 23.44, "volume": 265325.0}, {"date": "2024-12-02", "close": 23.57, "volume": 550154.0}, {"date": "2024-12-03", "close": 24.36, "volume": 1183654.0}, {"date": "2024-12-04", "close": 24.09, "volume": 588014.0}, {"date": "2024-12-05", "close": 24.73, "volume": 682655.0}, {"date": "2024-12-06", "close": 24.41, "volume": 331733.0}, {"date": "2024-12-09", "close": 24.16, "volume": 672394.0}, {"date": "2024-12-10", "close": 22.74, "volume": 860073.0}, {"date": "2024-12-11", "close": 23.03, "volume": 721047.0}, {"date": "2024-12-12", "close": 23.04, "volume": 530723.0}, {"date": "2024-12-13", "close": 23.51, "volume": 343048.0}, {"date": "2024-12-16", "close": 23.46, "volume": 258564.0}, {"date": "2024-12-17", "close": 23.88, "volume": 455437.0}, {"date": "2024-12-18", "close": 24.18, "volume": 1098542.0}, {"date": "2024-12-19", "close": 22.9, "volume": 1498752.0}, {"date": "2024-12-20", "close": 22.6, "volume": 1198213.0}, {"date": "2024-12-23", "close": 22.9, "volume": 400382.0}, {"date": "2024-12-24", "close": 22.75, "volume": 214968.0}, {"date": "2024-12-27", "close": 23.18, "volume": 242991.0}, {"date": "2024-12-30", "close": 22.96, "volume": 181627.0}, {"date": "2024-12-31", "close": 22.85, "volume": 212242.0}, {"date": "2025-01-02", "close": 22.55, "volume": 287327.0}, {"date": "2025-01-03", "close": 22.82, "volume": 209686.0}, {"date": "2025-01-06", "close": 23.28, "volume": 566656.0}, {"date": "2025-01-07", "close": 23.55, "volume": 482713.0}, {"date": "2025-01-08", "close": 23.1, "volume": 623754.0}, {"date": "2025-01-09", "close": 23.63, "volume": 740797.0}, {"date": "2025-01-10", "close": 24.06, "volume": 319667.0}, {"date": "2025-01-13", "close": 23.16, "volume": 405626.0}, {"date": "2025-01-14", "close": 22.73, "volume": 461776.0}, {"date": "2025-01-15", "close": 22.57, "volume": 269040.0}, {"date": "2025-01-16", "close": 23.58, "volume": 491783.0}, {"date": "2025-01-17", "close": 23.69, "volume": 325786.0}, {"date": "2025-01-20", "close": 24.21, "volume": 426409.0}, {"date": "2025-01-21", "close": 24.93, "volume": 423153.0}, {"date": "2025-01-22", "close": 25.19, "volume": 645817.0}, {"date": "2025-01-23", "close": 25.11, "volume": 366376.0}, {"date": "2025-01-24", "close": 25.63, "volume": 458894.0}, {"date": "2025-01-28", "close": 25.42, "volume": 853103.0}, {"date": "2025-01-29", "close": 25.85, "volume": 418815.0}, {"date": "2025-01-30", "close": 25.39, "volume": 500301.0}, {"date": "2025-01-31", "close": 25.59, "volume": 740988.0}, {"date": "2025-02-03", "close": 25.0, "volume": 656808.0}, {"date": "2025-02-04", "close": 25.17, "volume": 551236.0}, {"date": "2025-02-05", "close": 26.04, "volume": 1478986.0}, {"date": "2025-02-06", "close": 25.87, "volume": 1090430.0}, {"date": "2025-02-07", "close": 25.7, "volume": 533824.0}, {"date": "2025-02-10", "close": 24.62, "volume": 606450.0}, {"date": "2025-02-11", "close": 24.56, "volume": 450618.0}, {"date": "2025-02-12", "close": 24.03, "volume": 708291.0}, {"date": "2025-02-13", "close": 24.44, "volume": 537986.0}, {"date": "2025-02-14", "close": 24.6, "volume": 567824.0}, {"date": "2025-02-17", "close": 25.55, "volume": 809338.0}, {"date": "2025-02-18", "close": 25.39, "volume": 522847.0}, {"date": "2025-02-19", "close": 25.5, "volume": 742712.0}, {"date": "2025-02-20", "close": 24.77, "volume": 748472.0}, {"date": "2025-02-21", "close": 24.23, "volume": 505244.0}, {"date": "2025-02-24", "close": 24.23, "volume": 672157.0}, {"date": "2025-02-25", "close": 23.43, "volume": 840803.0}, {"date": "2025-02-26", "close": 23.38, "volume": 715084.0}, {"date": "2025-02-27", "close": 23.08, "volume": 547278.0}, {"date": "2025-02-28", "close": 22.81, "volume": 1597238.0}, {"date": "2025-03-03", "close": 22.89, "volume": 782715.0}, {"date": "2025-03-04", "close": 21.37, "volume": 1453237.0}, {"date": "2025-03-05", "close": 21.0, "volume": 1158967.0}, {"date": "2025-03-06", "close": 20.5, "volume": 1223733.0}, {"date": "2025-03-07", "close": 19.89, "volume": 1197787.0}, {"date": "2025-03-10", "close": 19.8, "volume": 976187.0}, {"date": "2025-03-11", "close": 18.0, "volume": 2165190.0}, {"date": "2025-03-12", "close": 17.79, "volume": 1715655.0}, {"date": "2025-03-13", "close": 17.94, "volume": 1160345.0}, {"date": "2025-03-14", "close": 18.23, "volume": 1017248.0}, {"date": "2025-03-17", "close": 18.82, "volume": 1042945.0}, {"date": "2025-03-18", "close": 18.92, "volume": 1063794.0}, {"date": "2025-03-19", "close": 17.9, "volume": 1459668.0}, {"date": "2025-03-20", "close": 18.72, "volume": 1511865.0}, {"date": "2025-03-21", "close": 18.61, "volume": 4886166.0}, {"date": "2025-03-24", "close": 18.18, "volume": 976266.0}, {"date": "2025-03-25", "close": 18.53, "volume": 700388.0}, {"date": "2025-03-26", "close": 18.98, "volume": 1195553.0}, {"date": "2025-03-27", "close": 18.32, "volume": 1092692.0}, {"date": "2025-03-28", "close": 18.29, "volume": 529998.0}, {"date": "2025-03-31", "close": 17.56, "volume": 1138782.0}, {"date": "2025-04-01", "close": 17.54, "volume": 632412.0}, {"date": "2025-04-02", "close": 17.77, "volume": 549120.0}, {"date": "2025-04-03", "close": 17.06, "volume": 1217550.0}, {"date": "2025-04-04", "close": 15.46, "volume": 1524707.0}, {"date": "2025-04-07", "close": 14.35, "volume": 2812222.0}, {"date": "2025-04-08", "close": 15.21, "volume": 1159105.0}, {"date": "2025-04-09", "close": 14.68, "volume": 1337208.0}, {"date": "2025-04-10", "close": 16.57, "volume": 2047922.0}, {"date": "2025-04-11", "close": 16.0, "volume": 1236847.0}, {"date": "2025-04-14", "close": 16.85, "volume": 1617522.0}, {"date": "2025-04-15", "close": 16.01, "volume": 1152857.0}, {"date": "2025-04-16", "close": 15.81, "volume": 1040962.0}, {"date": "2025-04-17", "close": 16.18, "volume": 756598.0}, {"date": "2025-04-22", "close": 15.79, "volume": 468978.0}, {"date": "2025-04-23", "close": 16.73, "volume": 734442.0}, {"date": "2025-04-24", "close": 17.16, "volume": 742494.0}, {"date": "2025-04-28", "close": 17.62, "volume": 1288983.0}, {"date": "2025-04-29", "close": 18.02, "volume": 887681.0}, {"date": "2025-04-30", "close": 18.08, "volume": 746974.0}, {"date": "2025-05-01", "close": 18.25, "volume": 688232.0}, {"date": "2025-05-02", "close": 18.47, "volume": 779644.0}, {"date": "2025-05-05", "close": 18.15, "volume": 442895.0}, {"date": "2025-05-06", "close": 18.4, "volume": 433040.0}, {"date": "2025-05-07", "close": 19.19, "volume": 919219.0}, {"date": "2025-05-08", "close": 19.02, "volume": 838768.0}, {"date": "2025-05-09", "close": 19.5, "volume": 989639.0}, {"date": "2025-05-12", "close": 19.51, "volume": 459170.0}, {"date": "2025-05-13", "close": 20.79, "volume": 2165144.0}, {"date": "2025-05-14", "close": 20.59, "volume": 1604259.0}, {"date": "2025-05-15", "close": 19.92, "volume": 1394721.0}, {"date": "2025-05-16", "close": 20.47, "volume": 604770.0}, {"date": "2025-05-19", "close": 19.97, "volume": 559772.0}, {"date": "2025-05-20", "close": 20.31, "volume": 442155.0}, {"date": "2025-05-21", "close": 19.56, "volume": 631759.0}, {"date": "2025-05-22", "close": 19.3, "volume": 624776.0}, {"date": "2025-05-23", "close": 19.49, "volume": 291653.0}, {"date": "2025-05-26", "close": 19.37, "volume": 327339.0}, {"date": "2025-05-27", "close": 19.61, "volume": 282439.0}, {"date": "2025-05-28", "close": 19.7, "volume": 435964.0}, {"date": "2025-05-29", "close": 20.07, "volume": 482175.0}, {"date": "2025-05-30", "close": 20.13, "volume": 853015.0}, {"date": "2025-06-02", "close": 19.5, "volume": 436262.0}, {"date": "2025-06-03", "close": 19.35, "volume": 599777.0}, {"date": "2025-06-04", "close": 20.68, "volume": 1104470.0}, {"date": "2025-06-05", "close": 20.22, "volume": 643071.0}, {"date": "2025-06-06", "close": 20.12, "volume": 341150.0}, {"date": "2025-06-10", "close": 20.39, "volume": 720442.0}, {"date": "2025-06-11", "close": 20.77, "volume": 785437.0}, {"date": "2025-06-12", "close": 20.63, "volume": 908527.0}, {"date": "2025-06-13", "close": 20.0, "volume": 902328.0}, {"date": "2025-06-16", "close": 19.99, "volume": 1228000.0}, {"date": "2025-06-17", "close": 19.89, "volume": 699418.0}, {"date": "2025-06-18", "close": 19.75, "volume": 742070.0}, {"date": "2025-06-19", "close": 19.73, "volume": 637871.0}, {"date": "2025-06-20", "close": 19.38, "volume": 4424658.0}, {"date": "2025-06-23", "close": 19.23, "volume": 834998.0}, {"date": "2025-06-24", "close": 20.21, "volume": 5419020.0}, {"date": "2025-06-25", "close": 19.46, "volume": 1034033.0}, {"date": "2025-06-26", "close": 19.76, "volume": 1124437.0}, {"date": "2025-06-27", "close": 20.08, "volume": 953594.0}, {"date": "2025-06-30", "close": 20.54, "volume": 597522.0}, {"date": "2025-07-01", "close": 19.77, "volume": 588593.0}, {"date": "2025-07-02", "close": 20.12, "volume": 1312163.0}, {"date": "2025-07-03", "close": 20.52, "volume": 707409.0}, {"date": "2025-07-04", "close": 21.22, "volume": 934606.0}, {"date": "2025-07-07", "close": 20.82, "volume": 528931.0}, {"date": "2025-07-08", "close": 20.65, "volume": 479342.0}, {"date": "2025-07-09", "close": 20.6, "volume": 413530.0}, {"date": "2025-07-10", "close": 20.98, "volume": 483315.0}, {"date": "2025-07-11", "close": 21.09, "volume": 359040.0}, {"date": "2025-07-14", "close": 20.94, "volume": 461780.0}, {"date": "2025-07-15", "close": 21.76, "volume": 639547.0}, {"date": "2025-07-16", "close": 21.82, "volume": 548793.0}, {"date": "2025-07-17", "close": 22.2, "volume": 755154.0}, {"date": "2025-07-18", "close": 23.03, "volume": 682845.0}, {"date": "2025-07-21", "close": 21.82, "volume": 723487.0}, {"date": "2025-07-22", "close": 22.16, "volume": 566168.0}, {"date": "2025-07-23", "close": 22.15, "volume": 740365.0}, {"date": "2025-07-24", "close": 21.85, "volume": 740448.0}, {"date": "2025-07-25", "close": 21.89, "volume": 394243.0}, {"date": "2025-07-28", "close": 22.18, "volume": 276836.0}, {"date": "2025-07-29", "close": 21.94, "volume": 488650.0}, {"date": "2025-07-30", "close": 21.98, "volume": 360658.0}, {"date": "2025-07-31", "close": 22.38, "volume": 568634.0}, {"date": "2025-08-01", "close": 22.0, "volume": 325268.0}, {"date": "2025-08-04", "close": 21.98, "volume": 682087.0}, {"date": "2025-08-05", "close": 23.03, "volume": 917876.0}, {"date": "2025-08-06", "close": 25.21, "volume": 1741335.0}, {"date": "2025-08-07", "close": 25.33, "volume": 1550979.0}, {"date": "2025-08-08", "close": 24.0, "volume": 1117321.0}, {"date": "2025-08-11", "close": 23.32, "volume": 619603.0}, {"date": "2025-08-12", "close": 22.94, "volume": 563984.0}, {"date": "2025-08-13", "close": 22.82, "volume": 737081.0}, {"date": "2025-08-14", "close": 22.74, "volume": 558422.0}, {"date": "2025-08-15", "close": 22.32, "volume": 496959.0}, {"date": "2025-08-18", "close": 22.24, "volume": 374547.0}, {"date": "2025-08-19", "close": 21.7, "volume": 640718.0}, {"date": "2025-08-20", "close": 21.0, "volume": 823342.0}, {"date": "2025-08-21", "close": 21.12, "volume": 753293.0}, {"date": "2025-08-22", "close": 21.1, "volume": 881677.0}, {"date": "2025-08-25", "close": 21.44, "volume": 380185.0}, {"date": "2025-08-26", "close": 21.25, "volume": 972439.0}, {"date": "2025-08-27", "close": 21.8, "volume": 592435.0}, {"date": "2025-08-28", "close": 21.2, "volume": 377438.0}, {"date": "2025-08-29", "close": 21.47, "volume": 419604.0}, {"date": "2025-09-01", "close": 20.51, "volume": 416894.0}, {"date": "2025-09-02", "close": 20.14, "volume": 739643.0}, {"date": "2025-09-03", "close": 19.43, "volume": 1030404.0}, {"date": "2025-09-04", "close": 19.06, "volume": 1324050.0}, {"date": "2025-09-05", "close": 19.22, "volume": 610955.0}, {"date": "2025-09-08", "close": 19.26, "volume": 667508.0}, {"date": "2025-09-09", "close": 18.66, "volume": 950800.0}, {"date": "2025-09-10", "close": 18.6, "volume": 1261535.0}, {"date": "2025-09-11", "close": 18.63, "volume": 823034.0}, {"date": "2025-09-12", "close": 18.62, "volume": 970704.0}, {"date": "2025-09-15", "close": 18.41, "volume": 770006.0}, {"date": "2025-09-16", "close": 18.59, "volume": 411957.0}, {"date": "2025-09-17", "close": 18.4, "volume": 848875.0}, {"date": "2025-09-18", "close": 18.9, "volume": 835679.0}, {"date": "2025-09-19", "close": 18.61, "volume": 1188269.0}, {"date": "2025-09-22", "close": 18.71, "volume": 585144.0}, {"date": "2025-09-23", "close": 18.72, "volume": 701019.0}, {"date": "2025-09-24", "close": 18.21, "volume": 827019.0}, {"date": "2025-09-25", "close": 18.09, "volume": 695436.0}, {"date": "2025-09-26", "close": 17.79, "volume": 549628.0}, {"date": "2025-09-29", "close": 18.03, "volume": 644278.0}, {"date": "2025-09-30", "close": 17.95, "volume": 579964.0}, {"date": "2025-10-01", "close": 18.0, "volume": 648393.0}, {"date": "2025-10-02", "close": 18.46, "volume": 779861.0}, {"date": "2025-10-03", "close": 18.55, "volume": 735245.0}, {"date": "2025-10-06", "close": 18.55, "volume": 420420.0}, {"date": "2025-10-07", "close": 18.63, "volume": 647817.0}, {"date": "2025-10-08", "close": 18.39, "volume": 261614.0}, {"date": "2025-10-09", "close": 18.5, "volume": 511556.0}, {"date": "2025-10-10", "close": 19.12, "volume": 956301.0}, {"date": "2025-10-13", "close": 18.01, "volume": 1103779.0}, {"date": "2025-10-14", "close": 18.62, "volume": 1149975.0}, {"date": "2025-10-15", "close": 18.9, "volume": 1006807.0}, {"date": "2025-10-16", "close": 19.55, "volume": 850224.0}, {"date": "2025-10-17", "close": 19.17, "volume": 1305260.0}, {"date": "2025-10-20", "close": 19.29, "volume": 786803.0}, {"date": "2025-10-21", "close": 19.67, "volume": 2146083.0}, {"date": "2025-10-22", "close": 20.14, "volume": 1796697.0}, {"date": "2025-10-23", "close": 20.51, "volume": 1238064.0}, {"date": "2025-10-24", "close": 20.0, "volume": 1021418.0}, {"date": "2025-10-27", "close": 20.27, "volume": 785586.0}, {"date": "2025-10-28", "close": 20.28, "volume": 793611.0}, {"date": "2025-10-29", "close": 20.13, "volume": 660490.0}, {"date": "2025-10-30", "close": 20.1, "volume": 478215.0}, {"date": "2025-10-31", "close": 19.76, "volume": 937045.0}, {"date": "2025-11-03", "close": 19.11, "volume": 702337.0}, {"date": "2025-11-04", "close": 18.6, "volume": 738184.0}, {"date": "2025-11-05", "close": 18.28, "volume": 1771068.0}, {"date": "2025-11-06", "close": 17.99, "volume": 969182.0}, {"date": "2025-11-07", "close": 17.44, "volume": 760414.0}, {"date": "2025-11-10", "close": 17.97, "volume": 1938429.0}, {"date": "2025-11-11", "close": 17.91, "volume": 613318.0}, {"date": "2025-11-12", "close": 17.54, "volume": 783716.0}, {"date": "2025-11-13", "close": 17.55, "volume": 574179.0}, {"date": "2025-11-14", "close": 16.43, "volume": 1067097.0}, {"date": "2025-11-17", "close": 17.05, "volume": 984813.0}, {"date": "2025-11-18", "close": 15.93, "volume": 1212010.0}, {"date": "2025-11-19", "close": 16.04, "volume": 3341016.0}, {"date": "2025-11-20", "close": 17.13, "volume": 1254251.0}, {"date": "2025-11-21", "close": 16.62, "volume": 902359.0}, {"date": "2025-11-24", "close": 17.12, "volume": 693887.0}, {"date": "2025-11-25", "close": 16.96, "volume": 1589290.0}, {"date": "2025-11-26", "close": 16.98, "volume": 1586655.0}, {"date": "2025-11-27", "close": 17.7, "volume": 2554073.0}, {"date": "2025-11-28", "close": 18.26, "volume": 1667251.0}, {"date": "2025-12-01", "close": 17.34, "volume": 561546.0}, {"date": "2025-12-02", "close": 16.85, "volume": 769181.0}, {"date": "2025-12-03", "close": 16.77, "volume": 597666.0}, {"date": "2025-12-04", "close": 16.64, "volume": 560762.0}, {"date": "2025-12-05", "close": 16.84, "volume": 1868319.0}, {"date": "2025-12-08", "close": 16.9, "volume": 816932.0}, {"date": "2025-12-09", "close": 16.72, "volume": 1409962.0}, {"date": "2025-12-10", "close": 16.45, "volume": 593512.0}, {"date": "2025-12-11", "close": 16.59, "volume": 1328420.0}, {"date": "2025-12-12", "close": 16.89, "volume": 873308.0}, {"date": "2025-12-15", "close": 16.75, "volume": 450520.0}, {"date": "2025-12-16", "close": 16.58, "volume": 541957.0}, {"date": "2025-12-17", "close": 16.54, "volume": 850652.0}, {"date": "2025-12-18", "close": 16.19, "volume": 770507.0}, {"date": "2025-12-19", "close": 16.49, "volume": 933237.0}, {"date": "2025-12-22", "close": 16.87, "volume": 422369.0}, {"date": "2025-12-23", "close": 17.39, "volume": 519776.0}, {"date": "2025-12-24", "close": 17.45, "volume": 1256417.0}, {"date": "2025-12-29", "close": 17.0, "volume": 437653.0}, {"date": "2025-12-30", "close": 17.06, "volume": 293117.0}, {"date": "2025-12-31", "close": 17.15, "volume": 811995.0}, {"date": "2026-01-02", "close": 17.12, "volume": 262253.0}, {"date": "2026-01-05", "close": 16.95, "volume": 290565.0}, {"date": "2026-01-06", "close": 17.13, "volume": 405478.0}, {"date": "2026-01-07", "close": 17.22, "volume": 342552.0}, {"date": "2026-01-08", "close": 17.44, "volume": 480423.0}, {"date": "2026-01-09", "close": 17.39, "volume": 471767.0}, {"date": "2026-01-12", "close": 17.81, "volume": 646642.0}, {"date": "2026-01-13", "close": 17.9, "volume": 699967.0}, {"date": "2026-01-14", "close": 17.82, "volume": 420677.0}, {"date": "2026-01-15", "close": 17.27, "volume": 646786.0}, {"date": "2026-01-16", "close": 18.13, "volume": 544223.0}, {"date": "2026-01-19", "close": 18.09, "volume": 314272.0}, {"date": "2026-01-20", "close": 18.03, "volume": 1307514.0}, {"date": "2026-01-21", "close": 17.48, "volume": 1243371.0}, {"date": "2026-01-22", "close": 17.89, "volume": 1595789.0}, {"date": "2026-01-23", "close": 17.47, "volume": 708966.0}, {"date": "2026-01-27", "close": 17.6, "volume": 555815.0}, {"date": "2026-01-28", "close": 17.33, "volume": 803140.0}, {"date": "2026-01-29", "close": 17.01, "volume": 918604.0}, {"date": "2026-01-30", "close": 16.98, "volume": 890296.0}, {"date": "2026-02-02", "close": 16.95, "volume": 681688.0}, {"date": "2026-02-03", "close": 17.2, "volume": 530348.0}, {"date": "2026-02-04", "close": 17.75, "volume": 1963237.0}, {"date": "2026-02-05", "close": 18.31, "volume": 965652.0}, {"date": "2026-02-06", "close": 17.49, "volume": 2052482.0}, {"date": "2026-02-09", "close": 18.44, "volume": 833187.0}, {"date": "2026-02-10", "close": 18.66, "volume": 852507.0}, {"date": "2026-02-11", "close": 18.74, "volume": 671752.0}, {"date": "2026-02-12", "close": 17.55, "volume": 723086.0}, {"date": "2026-02-13", "close": 16.31, "volume": 1017781.0}, {"date": "2026-02-16", "close": 15.95, "volume": 790299.0}, {"date": "2026-02-17", "close": 16.1, "volume": 687409.0}, {"date": "2026-02-18", "close": 16.72, "volume": 837653.0}, {"date": "2026-02-19", "close": 16.91, "volume": 491046.0}, {"date": "2026-02-20", "close": 16.66, "volume": 411060.0}, {"date": "2026-02-23", "close": 15.69, "volume": 527883.0}, {"date": "2026-02-24", "close": 15.07, "volume": 831467.0}, {"date": "2026-02-25", "close": 15.48, "volume": 476764.0}, {"date": "2026-02-26", "close": 15.92, "volume": 555512.0}, {"date": "2026-02-27", "close": 15.72, "volume": 989096.0}, {"date": "2026-03-02", "close": 15.27, "volume": 504177.0}, {"date": "2026-03-03", "close": 15.35, "volume": 556471.0}, {"date": "2026-03-04", "close": 14.81, "volume": 653198.0}, {"date": "2026-03-05", "close": 15.52, "volume": 429050.0}, {"date": "2026-03-06", "close": 16.07, "volume": 702254.0}, {"date": "2026-03-09", "close": 15.27, "volume": 1004320.0}, {"date": "2026-03-10", "close": 15.45, "volume": 1102334.0}, {"date": "2026-03-11", "close": 15.1, "volume": 656442.0}, {"date": "2026-03-12", "close": 14.35, "volume": 1394960.0}, {"date": "2026-03-13", "close": 13.73, "volume": 1908861.0}, {"date": "2026-03-16", "close": 13.55, "volume": 743182.0}, {"date": "2026-03-17", "close": 13.35, "volume": 1003095.0}, {"date": "2026-03-18", "close": 13.45, "volume": 1419849.0}, {"date": "2026-03-19", "close": 12.72, "volume": 1964726.0}, {"date": "2026-03-20", "close": 12.76, "volume": 5627831.0}, {"date": "2026-03-23", "close": 13.02, "volume": 1220653.0}, {"date": "2026-03-24", "close": 13.35, "volume": 905529.0}, {"date": "2026-03-25", "close": 14.68, "volume": 1647895.0}, {"date": "2026-03-26", "close": 14.51, "volume": 1660434.0}, {"date": "2026-03-27", "close": 13.85, "volume": 789504.0}, {"date": "2026-03-30", "close": 13.6, "volume": 768793.0}, {"date": "2026-03-31", "close": 14.13, "volume": 778228.0}, {"date": "2026-04-01", "close": 14.77, "volume": 1584363.0}, {"date": "2026-04-02", "close": 13.78, "volume": 1172344.0}, {"date": "2026-04-07", "close": 14.2, "volume": 628476.0}, {"date": "2026-04-08", "close": 15.21, "volume": 980702.0}, {"date": "2026-04-09", "close": 14.31, "volume": 1115299.0}, {"date": "2026-04-10", "close": 14.63, "volume": 899425.0}, {"date": "2026-04-13", "close": 14.5, "volume": 888834.0}, {"date": "2026-04-14", "close": 14.66, "volume": 1168791.0}, {"date": "2026-04-15", "close": 15.39, "volume": 1008143.0}, {"date": "2026-04-16", "close": 16.47, "volume": 1389603.0}, {"date": "2026-04-17", "close": 17.09, "volume": 1198912.0}, {"date": "2026-04-20", "close": 16.77, "volume": 445644.0}, {"date": "2026-04-21", "close": 16.72, "volume": 711589.0}, {"date": "2026-04-22", "close": 16.58, "volume": 553623.0}, {"date": "2026-04-23", "close": 16.42, "volume": 991655.0}, {"date": "2026-04-24", "close": 15.97, "volume": 906756.0}, {"date": "2026-04-27", "close": 15.7, "volume": 516139.0}, {"date": "2026-04-28", "close": 15.48, "volume": 562833.0}, {"date": "2026-04-29", "close": 15.17, "volume": 608985.0}, {"date": "2026-04-30", "close": 14.82, "volume": 1253614.0}, {"date": "2026-05-01", "close": 14.88, "volume": 741244.0}, {"date": "2026-05-04", "close": 15.44, "volume": 772893.0}, {"date": "2026-05-05", "close": 16.21, "volume": 1414957.0}, {"date": "2026-05-06", "close": 16.36, "volume": 1165835.0}, {"date": "2026-05-07", "close": 16.5, "volume": 675193.0}, {"date": "2026-05-08", "close": 16.26, "volume": 485837.0}, {"date": "2026-05-11", "close": 16.33, "volume": 894480.0}, {"date": "2026-05-12", "close": 15.91, "volume": 779263.0}, {"date": "2026-05-13", "close": 15.53, "volume": 904401.0}, {"date": "2026-05-14", "close": 15.54, "volume": 753551.0}, {"date": "2026-05-15", "close": 15.56, "volume": 624366.0}, {"date": "2026-05-18", "close": 15.08, "volume": 1308778.0}, {"date": "2026-05-19", "close": 15.5, "volume": 676922.0}, {"date": "2026-05-20", "close": 15.17, "volume": 862339.0}, {"date": "2026-05-21", "close": 15.57, "volume": 429757.0}, {"date": "2026-05-22", "close": 15.48, "volume": 556777.0}, {"date": "2026-05-25", "close": 15.08, "volume": 882464.0}, {"date": "2026-05-26", "close": 14.88, "volume": 825192.0}, {"date": "2026-05-27", "close": 15.04, "volume": 4182111.0}, {"date": "2026-05-28", "close": 14.95, "volume": 541617.0}, {"date": "2026-05-29", "close": 15.4, "volume": 1151314.0}, {"date": "2026-06-01", "close": 15.71, "volume": 956049.0}, {"date": "2026-06-02", "close": 15.6, "volume": 454566.0}, {"date": "2026-06-03", "close": 15.58, "volume": 359284.0}, {"date": "2026-06-04", "close": 14.96, "volume": 735834.0}, {"date": "2026-06-05", "close": 14.98, "volume": 387268.0}, {"date": "2026-06-09", "close": 15.28, "volume": 903679.0}, {"date": "2026-06-10", "close": 15.55, "volume": 801767.0}, {"date": "2026-06-11", "close": 15.46, "volume": 875489.0}, {"date": "2026-06-12", "close": 15.7, "volume": 392061.0}, {"date": "2026-06-15", "close": 16.59, "volume": 615204.0}, {"date": "2026-06-16", "close": 17.14, "volume": 732297.0}, {"date": "2026-06-17", "close": 17.36, "volume": 1256988.0}, {"date": "2026-06-18", "close": 17.12, "volume": 967153.0}, {"date": "2026-06-19", "close": 16.81, "volume": 2736709.0}, {"date": "2026-06-22", "close": 16.74, "volume": 556502.0}, {"date": "2026-06-23", "close": 16.94, "volume": 987389.0}, {"date": "2026-06-24", "close": 16.89, "volume": 714724.0}, {"date": "2026-06-25", "close": 16.94, "volume": 552573.0}, {"date": "2026-06-26", "close": 16.7, "volume": 744886.0}, {"date": "2026-06-29", "close": 17.19, "volume": 542165.0}, {"date": "2026-06-30", "close": 17.11, "volume": 581797.0}, {"date": "2026-07-01", "close": 17.65, "volume": 656847.0}, {"date": "2026-07-02", "close": 17.85, "volume": 1048954.0}, {"date": "2026-07-03", "close": 18.19, "volume": 441537.0}, {"date": "2026-07-06", "close": 17.95, "volume": 377570.0}, {"date": "2026-07-07", "close": 17.85, "volume": 566678.0}, {"date": "2026-07-08", "close": 17.65, "volume": 609092.0}, {"date": "2026-07-09", "close": 17.62, "volume": 425254.0}, {"date": "2026-07-10", "close": 17.62, "volume": 305267.0}, {"date": "2026-07-13", "close": 17.38, "volume": 447297.0}, {"date": "2026-07-14", "close": 17.05, "volume": 429096.0}, {"date": "2026-07-15", "close": 17.48, "volume": 917717.0}, {"date": "2026-07-16", "close": 17.84, "volume": 547638.0}, {"date": "2026-07-17", "close": 17.66, "volume": 365845.0}, {"date": "2026-07-20", "close": 17.38, "volume": 576782.0}, {"date": "2026-07-21", "close": 17.0, "volume": 422688.0}, {"date": "2026-07-22", "close": 16.9, "volume": 674691.0}, {"date": "2026-07-23", "close": 16.58, "volume": 516962.0}, {"date": "2026-07-24", "close": 15.71, "volume": 732509.0}, {"date": "2026-07-27", "close": 16.0, "volume": 694755.0}, {"date": "2026-07-28", "close": 15.73, "volume": 1211538.0}, {"date": "2026-07-29", "close": 15.52, "volume": 929656.0}, {"date": "2026-07-30", "close": 15.15, "volume": 1025081.0}, {"date": "2026-07-31", "close": 15.98, "volume": 1970099.0}, {"date": "2026-08-03", "close": 16.52, "volume": 753677.0}, {"date": "2026-08-04", "close": 17.76, "volume": 1160367.0}, {"date": "2026-08-05", "close": 19.25, "volume": 2840153.0}, {"date": "2026-08-06", "close": 19.25, "volume": 2125300.0}, {"date": "2026-08-07", "close": 18.83, "volume": 1584932.0}, {"date": "2026-08-10", "close": 18.75, "volume": 1118842.0}, {"date": "2026-08-11", "close": 18.73, "volume": 759473.0}, {"date": "2026-08-12", "close": 18.6, "volume": 775785.0}, {"date": "2026-08-13", "close": 18.46, "volume": 567240.0}, {"date": "2026-08-14", "close": 18.36, "volume": 432505.0}, {"date": "2026-08-17", "close": 18.31, "volume": 608945.0}, {"date": "2026-08-18", "close": 18.31, "volume": 951047.0}, {"date": "2026-08-19", "close": 17.99, "volume": 524699.0}, {"date": "2026-08-20", "close": 18.13, "volume": 498246.0}, {"date": "2026-08-21", "close": 17.95, "volume": 560881.0}, {"date": "2026-08-24", "close": 17.84, "volume": 445695.0}, {"date": "2026-08-25", "close": 18.16, "volume": 583617.0}, {"date": "2026-08-26", "close": 17.89, "volume": 325796.0}, {"date": "2026-08-27", "close": 17.53, "volume": 445231.0}, {"date": "2026-08-28", "close": 17.47, "volume": 476674.0}, {"date": "2026-08-31", "close": 16.87, "volume": 1215555.0}, {"date": "2026-09-01", "close": 15.16, "volume": 3641047.0}, {"date": "2026-09-02", "close": 14.28, "volume": 2901279.0}, {"date": "2026-09-03", "close": 14.36, "volume": 1826862.0}, {"date": "2026-09-04", "close": 14.27, "volume": 2844425.0}, {"date": "2026-09-07", "close": 14.97, "volume": 1207601.0}, {"date": "2026-09-08", "close": 14.95, "volume": 1580029.0}, {"date": "2026-09-09", "close": 14.77, "volume": 822178.0}, {"date": "2026-09-10", "close": 13.93, "volume": 1364376.0}, {"date": "2026-09-11", "close": 13.92, "volume": 1798632.0}, {"date": "2026-09-14", "close": 13.83, "volume": 1241731.0}, {"date": "2026-09-15", "close": 13.65, "volume": 534880.0}, {"date": "2026-09-16", "close": 13.8, "volume": 534783.0}, {"date": "2026-09-17", "close": 13.7, "volume": 1028218.0}, {"date": "2026-09-18", "close": 13.86, "volume": 1946393.0}], "refreshing": true}