{"ticker": "SLX", "overview": {"name": "Silex Systems Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SLX", "has_prices": true, "as_of": "2026-09-18", "last": 4.48, "prev_close": 4.32, "change": 0.16000000000000014, "change_pct": 0.03703703703703707, "session_volume": 5910216.0, "vwap_5": 4.428595864824636, "vwap_20": 4.866865500121402, "vwap_60": 4.918251905115086, "vwap_250": 6.607553747315113, "high_52w": 9.97, "low_52w": 4.18, "avg_volume_20": 1601698.1, "sessions": 400, "market_cap": {"value": 1204306713.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160830", "src": "ASX", "ticker": "SLX", "cik": "", "company": "Silex Systems Limited", "company_raw": "Silex Systems Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SLX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160830", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 884}, {"id": "ASXSH-03156771", "src": "ASX", "ticker": "SLX", "cik": "", "company": "Silex Systems Limited", "company_raw": "Silex Systems Limited", "who": "Van Eck Associates Corporation (and its associates referred to in paragraph 6).", "who_key": "Van Eck Associates Corporation (and its associates referred to in paragraph 6).", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Van Eck Associates Corporation (and its associates referred to in paragraph 6). trims SLX: 8.54% to 7.53%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156771", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "ASX-03134391", "src": "ASX", "ticker": "SLX", "cik": "", "company": "Silex Systems Limited", "company_raw": "Silex Systems Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on SLX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134391", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "ASXSH-03103624", "src": "ASX", "ticker": "SLX", "cik": "", "company": "Silex Systems Limited", "company_raw": "Silex Systems Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) is no longer a substantial holder of SLX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103624", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196724}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Van Eck Associates Corporation (and its associates referred to in paragraph 6", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.54, "notice_date": "2026-11-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156771-2A1707679", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 4.91, "notice_date": "2026-06-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103624-2A1679244", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Stock", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-31", "source_url": "https://www.marketindex.com.au/asx/slx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lisa McIntyre", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-07-08", "source_url": "https://www.marketindex.com.au/asx/slx", "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/slx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 2001.0, "indirect_shares": null, "indirect_account": null, "pct": 7.28, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110562-2A1684239", "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": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/slx", "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": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/slx", "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": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/slx", "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": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/slx", "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": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/slx", "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": "2026-03-15", "source_url": "https://www.marketindex.com.au/asx/slx", "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": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/slx", "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": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/slx", "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": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/slx", "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": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/slx", "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": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/slx", "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": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/slx", "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": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/slx", "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": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/slx", "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": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/slx", "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": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/slx", "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": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/slx", "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": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/slx", "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": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/slx", "needs_ocr": 0}], "directors": [{"name": "Lisa McIntyre", "first_seen": "2012-07-08", "last_seen": "2012-07-08", "status": "past", "notices": 1}, {"name": "Andrew Stock", "first_seen": "2013-07-31", "last_seen": "2013-07-31", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156771-2A1707679"}, {"date": "2026-10-27", "form": "Company Administration", "title": "Change of registry address notification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153687-2A1706353"}, {"date": "2026-10-25", "form": "Progress Report", "title": "US NRC Issues Final Environmental Impact Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152843-2A1706011"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Release of Shares from Voluntary Escrow", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151255-2A1705375"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Application for quotation of securities - SLX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150590-2A1705093"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149379-2A1704564"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "Silex AGM Presentation - 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149163-2A1704466"}, {"date": "2026-10-15", "form": "Chairman'S Address", "title": "Chair's Address to Shareholders - 2026 AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149122-2A1704442"}, {"date": "2026-09-13", "form": "Notice Of Meeting", "title": "Notice of General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134903-2A1696835"}, {"date": "2026-09-13", "form": "Progress Report", "title": "GLE and Cameco execute exclusive Offtake Agreement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134883-2A1696821"}, {"date": "2026-09-01", "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/2924-03130332-2A1694335"}, {"date": "2026-09-01", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SLX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130328-2A1694326"}, {"date": "2026-09-01", "form": "Issued Capital", "title": "Notification of cessation of securities - SLX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130319-2A1694323"}], "performance": {"ticker": "SLX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1998-05-07", "close": 0.58, "volume": 1634680.0}, {"date": "1998-05-08", "close": 0.58, "volume": 209998.0}, {"date": "1998-05-11", "close": 0.5, "volume": 219265.0}, {"date": "1998-05-12", "close": 0.57, "volume": 385291.0}, {"date": "1998-05-13", "close": 0.61, "volume": 167692.0}, {"date": "1998-05-14", "close": 0.59, "volume": 243385.0}, {"date": "1998-05-15", "close": 0.57, "volume": 204323.0}, {"date": "1998-05-18", "close": 0.53, "volume": 51187.0}, {"date": "1998-05-19", "close": 0.55, "volume": 13000.0}, {"date": "1998-05-20", "close": 0.47, "volume": 117385.0}, {"date": "1998-05-21", "close": 0.52, "volume": 49937.0}, {"date": "1998-05-22", "close": 0.52, "volume": 22000.0}, {"date": "1998-05-25", "close": 0.52, "volume": 14800.0}, {"date": "1998-05-26", "close": 0.5, "volume": 26000.0}, {"date": "1998-05-27", "close": 0.5, "volume": 12600.0}, {"date": "1998-05-28", "close": 0.52, "volume": 81582.0}, {"date": "1998-05-29", "close": 0.52, "volume": 14418.0}, {"date": "1998-06-01", "close": 0.52, "volume": null}, {"date": "1998-06-02", "close": 0.45, "volume": 35666.0}, {"date": "1998-06-03", "close": 0.45, "volume": 137000.0}, {"date": "1998-06-04", "close": 0.45, "volume": 12000.0}, {"date": "1998-06-05", "close": 0.42, "volume": 110000.0}, {"date": "1998-06-08", "close": 0.42, "volume": null}, {"date": "1998-06-09", "close": 0.41, "volume": 30995.0}, {"date": "1998-06-10", "close": 0.36, "volume": 45005.0}, {"date": "1998-06-11", "close": 0.45, "volume": 102645.0}, {"date": "1998-06-12", "close": 0.4, "volume": 75485.0}, {"date": "1998-06-15", "close": 0.41, "volume": 5000.0}, {"date": "1998-06-16", "close": 0.46, "volume": 45899.0}, {"date": "1998-06-17", "close": 0.46, "volume": 26601.0}, {"date": "1998-06-18", "close": 0.44, "volume": 6600.0}, {"date": "1998-06-19", "close": 0.44, "volume": 5000.0}, {"date": "1998-06-22", "close": 0.41, "volume": 100000.0}, {"date": "1998-06-23", "close": 0.43, "volume": 12000.0}, {"date": "1998-06-24", "close": 0.43, "volume": 55001.0}, {"date": "1998-06-25", "close": 0.47, "volume": 78644.0}, {"date": "1998-06-26", "close": 0.57, "volume": 100770.0}, {"date": "1998-06-29", "close": 0.59, "volume": 311740.0}, {"date": "1998-06-30", "close": 0.55, "volume": 86590.0}, {"date": "1998-07-01", "close": 0.56, "volume": 84750.0}, {"date": "1998-07-02", "close": 0.59, "volume": 86000.0}, {"date": "1998-07-03", "close": 0.55, "volume": 63900.0}, {"date": "1998-07-06", "close": 0.55, "volume": 59200.0}, {"date": "1998-07-07", "close": 0.55, "volume": 60000.0}, {"date": "1998-07-08", "close": 0.55, "volume": 20000.0}, {"date": "1998-07-09", "close": 0.56, "volume": 691000.0}, {"date": "1998-07-10", "close": 0.55, "volume": 47000.0}, {"date": "1998-07-13", "close": 0.53, "volume": 107000.0}, {"date": "1998-07-14", "close": 0.53, "volume": 190520.0}, {"date": "1998-07-15", "close": 0.53, "volume": 25000.0}, {"date": "1998-07-16", "close": 0.53, "volume": 318860.0}, {"date": "1998-07-17", "close": 0.51, "volume": 37345.0}, {"date": "1998-07-20", "close": 0.53, "volume": 53220.0}, {"date": "1998-07-21", "close": 0.56, "volume": 1105835.0}, {"date": "1998-07-22", "close": 0.56, "volume": 99000.0}, {"date": "1998-07-23", "close": 0.56, "volume": 351000.0}, {"date": "1998-07-24", "close": 0.56, "volume": 576842.0}, {"date": "1998-07-27", "close": 0.57, "volume": 16600.0}, {"date": "1998-07-28", "close": 0.64, "volume": 4082965.0}, {"date": "1998-07-29", "close": 0.67, "volume": 1031279.0}, {"date": "1998-07-30", "close": 0.63, "volume": 247800.0}, {"date": "1998-07-31", "close": 0.65, "volume": 142685.0}, {"date": "1998-08-03", "close": 0.65, "volume": 72499.0}, {"date": "1998-08-04", "close": 0.65, "volume": 70560.0}, {"date": "1998-08-05", "close": 0.62, "volume": 48300.0}, {"date": "1998-08-06", "close": 0.63, "volume": 63385.0}, {"date": "1998-08-07", "close": 0.64, "volume": 105000.0}, {"date": "1998-08-10", "close": 0.65, "volume": 43480.0}, {"date": "1998-08-11", "close": 0.68, "volume": 157129.0}, {"date": "1998-08-12", "close": 0.64, "volume": 30790.0}, {"date": "1998-08-13", "close": 0.64, "volume": 308282.0}, {"date": "1998-08-14", "close": 0.69, "volume": 124404.0}, {"date": "1998-08-17", "close": 0.68, "volume": 434100.0}, {"date": "1998-08-18", "close": 0.67, "volume": 89000.0}, {"date": "1998-08-19", "close": 0.66, "volume": 239699.0}, {"date": "1998-08-20", "close": 0.68, "volume": 53000.0}, {"date": "1998-08-21", "close": 0.67, "volume": 153000.0}, {"date": "1998-08-24", "close": 0.65, "volume": 38926.0}, {"date": "1998-08-25", "close": 0.67, "volume": 146350.0}, {"date": "1998-08-26", "close": 0.67, "volume": 77605.0}, {"date": "1998-08-27", "close": 0.67, "volume": 76395.0}, {"date": "1998-08-28", "close": 0.67, "volume": 80784.0}, {"date": "1998-08-31", "close": 0.67, "volume": 278321.0}, {"date": "1998-09-01", "close": 0.65, "volume": 86000.0}, {"date": "1998-09-02", "close": 0.67, "volume": 388000.0}, {"date": "1998-09-03", "close": 0.65, "volume": 213167.0}, {"date": "1998-09-04", "close": 0.64, "volume": 75600.0}, {"date": "1998-09-07", "close": 0.64, "volume": 32000.0}, {"date": "1998-09-08", "close": 0.64, "volume": 19001.0}, {"date": "1998-09-09", "close": 0.64, "volume": 17299.0}, {"date": "1998-09-10", "close": 0.63, "volume": 7504.0}, {"date": "1998-09-11", "close": 0.64, "volume": 35345.0}, {"date": "1998-09-14", "close": 0.64, "volume": 9500.0}, {"date": "1998-09-15", "close": 0.61, "volume": 17029.0}, {"date": "1998-09-16", "close": 0.63, "volume": 12000.0}, {"date": "1998-09-17", "close": 0.63, "volume": null}, {"date": "1998-09-18", "close": 0.63, "volume": 15030.0}, {"date": "1998-09-21", "close": 0.61, "volume": 12685.0}, {"date": "1998-09-22", "close": 0.6, "volume": 58386.0}, {"date": "1998-09-23", "close": 0.6, "volume": null}, {"date": "1998-09-24", "close": 0.6, "volume": 51495.0}, {"date": "1998-09-25", "close": 0.62, "volume": 54185.0}, {"date": "1998-09-28", "close": 0.6, "volume": 36020.0}, {"date": "1998-09-29", "close": 0.58, "volume": 6590.0}, {"date": "1998-09-30", "close": 0.6, "volume": 10000.0}, {"date": "1998-10-01", "close": 0.58, "volume": 58125.0}, {"date": "1998-10-02", "close": 0.59, "volume": 13500.0}, {"date": "1998-10-05", "close": 0.59, "volume": null}, {"date": "1998-10-06", "close": 0.62, "volume": 26800.0}, {"date": "1998-10-07", "close": 0.62, "volume": 60000.0}, {"date": "1998-10-08", "close": 0.63, "volume": 26345.0}, {"date": "1998-10-09", "close": 0.64, "volume": 55045.0}, {"date": "1998-10-12", "close": 0.64, "volume": 28455.0}, {"date": "1998-10-13", "close": 0.62, "volume": 29999.0}, {"date": "1998-10-14", "close": 0.63, "volume": 2565.0}, {"date": "1998-10-15", "close": 0.61, "volume": 73000.0}, {"date": "1998-10-16", "close": 0.61, "volume": 86576.0}, {"date": "1998-10-19", "close": 0.61, "volume": 13545.0}, {"date": "1998-10-20", "close": 0.62, "volume": 8000.0}, {"date": "1998-10-21", "close": 0.6, "volume": 149808.0}, {"date": "1998-10-22", "close": 0.62, "volume": 31737.0}, {"date": "1998-10-23", "close": 0.6, "volume": 9455.0}, {"date": "1998-10-26", "close": 0.59, "volume": 10000.0}, {"date": "1998-10-27", "close": 0.62, "volume": 66800.0}, {"date": "1998-10-28", "close": 0.62, "volume": null}, {"date": "1998-10-29", "close": 0.62, "volume": 60000.0}, {"date": "1998-10-30", "close": 0.62, "volume": 34000.0}, {"date": "1998-11-02", "close": 0.64, "volume": 169700.0}, {"date": "1998-11-03", "close": 0.65, "volume": 38593.0}, {"date": "1998-11-04", "close": 0.67, "volume": 206250.0}, {"date": "1998-11-05", "close": 0.68, "volume": 260200.0}, {"date": "1998-11-06", "close": 0.69, "volume": 486605.0}, {"date": "1998-11-09", "close": 0.73, "volume": 59800.0}, {"date": "1998-11-10", "close": 0.873, "volume": 764848.0}, {"date": "1998-11-11", "close": 0.85, "volume": 486833.0}, {"date": "1998-11-12", "close": 0.85, "volume": 221067.0}, {"date": "1998-11-13", "close": 0.85, "volume": 218000.0}, {"date": "1998-11-16", "close": 0.91, "volume": 349665.0}, {"date": "1998-11-17", "close": 0.88, "volume": 310620.0}, {"date": "1998-11-18", "close": 0.88, "volume": 36357.0}, {"date": "1998-11-19", "close": 0.84, "volume": 140755.0}, {"date": "1998-11-20", "close": 0.82, "volume": 74500.0}, {"date": "1998-11-23", "close": 0.85, "volume": 313543.0}, {"date": "1998-11-24", "close": 0.9, "volume": 121745.0}, {"date": "1998-11-25", "close": 1.05, "volume": 481429.0}, {"date": "1998-11-26", "close": 1.16, "volume": 581812.0}, {"date": "1998-11-27", "close": 1.21, "volume": 371210.0}, {"date": "1998-11-30", "close": 1.25, "volume": 438484.0}, {"date": "1998-12-01", "close": 1.27, "volume": 146122.0}, {"date": "1998-12-02", "close": 1.28, "volume": 222950.0}, {"date": "1998-12-03", "close": 1.25, "volume": 77367.0}, {"date": "1998-12-04", "close": 1.25, "volume": 184053.0}, {"date": "1998-12-07", "close": 1.23, "volume": 78445.0}, {"date": "1998-12-08", "close": 1.18, "volume": 127200.0}, {"date": "1998-12-09", "close": 1.13, "volume": 81345.0}, {"date": "1998-12-10", "close": 1.1, "volume": 404208.0}, {"date": "1998-12-11", "close": 1.06, "volume": 41700.0}, {"date": "1998-12-14", "close": 1.07, "volume": 57235.0}, {"date": "1998-12-15", "close": 1.08, "volume": 61800.0}, {"date": "1998-12-16", "close": 1.12, "volume": 118000.0}, {"date": "1998-12-17", "close": 1.25, "volume": 195144.0}, {"date": "1998-12-18", "close": 1.24, "volume": 136363.0}, {"date": "1998-12-21", "close": 1.23, "volume": 93891.0}, {"date": "1998-12-22", "close": 1.23, "volume": 31800.0}, {"date": "1998-12-23", "close": 1.25, "volume": 126196.0}, {"date": "1998-12-24", "close": 1.31, "volume": 236904.0}, {"date": "1998-12-25", "close": 1.31, "volume": null}, {"date": "1998-12-28", "close": 1.31, "volume": null}, {"date": "1998-12-29", "close": 1.4, "volume": 180336.0}, {"date": "1998-12-30", "close": 1.7, "volume": 352158.0}, {"date": "1998-12-31", "close": 1.82, "volume": 312110.0}, {"date": "1999-01-01", "close": 1.82, "volume": null}, {"date": "1999-01-04", "close": 1.687, "volume": 178695.0}, {"date": "1999-01-05", "close": 1.68, "volume": 334828.0}, {"date": "1999-01-06", "close": 1.87, "volume": 213223.0}, {"date": "1999-01-07", "close": 1.92, "volume": 300330.0}, {"date": "1999-01-08", "close": 1.7, "volume": 353215.0}, {"date": "1999-01-11", "close": 1.8, "volume": 260027.0}, {"date": "1999-01-12", "close": 1.85, "volume": 140693.0}, {"date": "1999-01-13", "close": 1.83, "volume": 136190.0}, {"date": "1999-01-14", "close": 1.8, "volume": 129150.0}, {"date": "1999-01-15", "close": 1.85, "volume": 288880.0}, {"date": "1999-01-18", "close": 1.9, "volume": 152100.0}, {"date": "1999-01-19", "close": 1.9, "volume": 196194.0}, {"date": "1999-01-20", "close": 1.98, "volume": 306154.0}, {"date": "1999-01-21", "close": 1.95, "volume": 204503.0}, {"date": "1999-01-22", "close": 1.9, "volume": 161961.0}, {"date": "1999-01-25", "close": 1.88, "volume": 65080.0}, {"date": "1999-01-26", "close": 1.88, "volume": null}, {"date": "1999-01-27", "close": 1.85, "volume": 246375.0}, {"date": "1999-01-28", "close": 1.81, "volume": 163715.0}, {"date": "1999-01-29", "close": 1.9, "volume": 275797.0}, {"date": "1999-02-01", "close": 1.9, "volume": 278000.0}, {"date": "1999-02-02", "close": 1.88, "volume": 177028.0}, {"date": "1999-02-03", "close": 1.82, "volume": 67445.0}, {"date": "1999-02-04", "close": 1.82, "volume": 126800.0}, {"date": "1999-02-05", "close": 1.8, "volume": 362367.0}, {"date": "1999-02-08", "close": 1.75, "volume": 49800.0}, {"date": "1999-02-09", "close": 1.61, "volume": 319491.0}, {"date": "1999-02-10", "close": 1.51, "volume": 362756.0}, {"date": "1999-02-11", "close": 1.55, "volume": 122916.0}, {"date": "1999-02-12", "close": 1.61, "volume": 232000.0}, {"date": "1999-02-15", "close": 1.57, "volume": 116530.0}, {"date": "1999-02-16", "close": 1.66, "volume": 208165.0}, {"date": "1999-02-17", "close": 1.74, "volume": 110054.0}, {"date": "1999-02-18", "close": 1.81, "volume": 186565.0}, {"date": "1999-02-19", "close": 1.94, "volume": 535349.0}, {"date": "1999-02-22", "close": 2.03, "volume": 698432.0}, {"date": "1999-02-23", "close": 2.2, "volume": 440206.0}, {"date": "1999-02-24", "close": 2.15, "volume": 383391.0}, {"date": "1999-02-25", "close": 2.08, "volume": 148262.0}, {"date": "1999-02-26", "close": 1.95, "volume": 195050.0}, {"date": "1999-03-01", "close": 2.0, "volume": 129020.0}, {"date": "1999-03-02", "close": 1.99, "volume": 118770.0}, {"date": "1999-03-03", "close": 1.9, "volume": 122075.0}, {"date": "1999-03-04", "close": 1.95, "volume": 62000.0}, {"date": "1999-03-05", "close": 1.98, "volume": 72765.0}, {"date": "1999-03-08", "close": 1.95, "volume": 96500.0}, {"date": "1999-03-09", "close": 1.85, "volume": 101942.0}, {"date": "1999-03-10", "close": 1.85, "volume": 110600.0}, {"date": "1999-03-11", "close": 1.77, "volume": 108115.0}, {"date": "1999-03-12", "close": 1.9, "volume": 48670.0}, {"date": "1999-03-15", "close": 1.92, "volume": 55388.0}, {"date": "1999-03-16", "close": 2.0, "volume": 132048.0}, {"date": "1999-03-17", "close": 2.02, "volume": 158372.0}, {"date": "1999-03-18", "close": 2.18, "volume": 1140357.0}, {"date": "1999-03-19", "close": 2.43, "volume": 864055.0}, {"date": "1999-03-22", "close": 2.38, "volume": 330761.0}, {"date": "1999-03-23", "close": 2.49, "volume": 370175.0}, {"date": "1999-03-24", "close": 2.41, "volume": 239900.0}, {"date": "1999-03-25", "close": 2.46, "volume": 263930.0}, {"date": "1999-03-26", "close": 2.9, "volume": 592800.0}, {"date": "1999-03-29", "close": 2.99, "volume": 235640.0}, {"date": "1999-03-30", "close": 3.37, "volume": 781594.0}, {"date": "1999-03-31", "close": 3.79, "volume": 743820.0}, {"date": "1999-04-01", "close": 3.71, "volume": 240574.0}, {"date": "1999-04-02", "close": 3.71, "volume": null}, {"date": "1999-04-05", "close": 3.71, "volume": null}, {"date": "1999-04-06", "close": 3.35, "volume": 549071.0}, {"date": "1999-04-07", "close": 3.65, "volume": 345235.0}, {"date": "1999-04-08", "close": 3.6, "volume": 320382.0}, {"date": "1999-04-09", "close": 3.49, "volume": 120394.0}, {"date": "1999-04-12", "close": 3.31, "volume": 166812.0}, {"date": "1999-04-13", "close": 3.4, "volume": 176152.0}, {"date": "1999-04-14", "close": 3.31, "volume": 419850.0}, {"date": "1999-04-15", "close": 3.5, "volume": 168265.0}, {"date": "1999-04-16", "close": 3.63, "volume": 199229.0}, {"date": "1999-04-19", "close": 3.62, "volume": 142576.0}, {"date": "1999-04-20", "close": 3.4, "volume": 92228.0}, {"date": "1999-04-21", "close": 4.239, "volume": 1037449.0}, {"date": "1999-04-22", "close": 4.12, "volume": 569813.0}, {"date": "1999-04-23", "close": 4.06, "volume": 165605.0}, {"date": "1999-04-26", "close": 4.04, "volume": 66460.0}, {"date": "1999-04-27", "close": 4.2, "volume": 163784.0}, {"date": "1999-04-28", "close": 4.45, "volume": 169022.0}, {"date": "1999-04-29", "close": 4.941, "volume": 537685.0}, {"date": "1999-04-30", "close": 5.08, "volume": 518135.0}, {"date": "1999-05-03", "close": 5.15, "volume": 358059.0}, {"date": "1999-05-04", "close": 4.9, "volume": 259973.0}, {"date": "1999-05-05", "close": 4.6, "volume": 292778.0}, {"date": "1999-05-06", "close": 4.69, "volume": 93068.0}, {"date": "1999-05-07", "close": 4.4, "volume": 198009.0}, {"date": "1999-05-10", "close": 4.42, "volume": 189397.0}, {"date": "1999-05-11", "close": 4.2, "volume": 168457.0}, {"date": "1999-05-12", "close": 4.48, "volume": 239494.0}, {"date": "1999-05-13", "close": 4.7, "volume": 325843.0}, {"date": "1999-05-14", "close": 4.75, "volume": 172691.0}, {"date": "1999-05-17", "close": 4.45, "volume": 176472.0}, {"date": "1999-05-18", "close": 4.45, "volume": 179445.0}, {"date": "1999-05-19", "close": 4.75, "volume": 148774.0}, {"date": "1999-05-20", "close": 4.849, "volume": 244288.0}, {"date": "1999-05-21", "close": 5.2, "volume": 341856.0}, {"date": "1999-05-24", "close": 5.28, "volume": 295656.0}, {"date": "1999-05-25", "close": 5.15, "volume": 494082.0}, {"date": "1999-05-26", "close": 5.0, "volume": 224270.0}, {"date": "1999-05-27", "close": 5.0, "volume": 81928.0}, {"date": "1999-05-28", "close": 5.1, "volume": 317071.0}, {"date": "1999-05-31", "close": 5.5, "volume": 932851.0}, {"date": "1999-06-01", "close": 5.2, "volume": 259829.0}, {"date": "1999-06-02", "close": 5.02, "volume": 192598.0}, {"date": "1999-06-03", "close": 5.0, "volume": 158353.0}, {"date": "1999-06-04", "close": 4.95, "volume": 61277.0}, {"date": "1999-06-07", "close": 4.85, "volume": 295498.0}, {"date": "1999-06-08", "close": 4.95, "volume": 162456.0}, {"date": "1999-06-09", "close": 4.9, "volume": 129309.0}, {"date": "1999-06-10", "close": 5.35, "volume": 958172.0}, {"date": "1999-06-11", "close": 5.35, "volume": 219220.0}, {"date": "1999-06-14", "close": 5.35, "volume": null}, {"date": "1999-06-15", "close": 5.35, "volume": 100765.0}, {"date": "1999-06-16", "close": 4.85, "volume": 215241.0}, {"date": "1999-06-17", "close": 4.95, "volume": 167672.0}, {"date": "1999-06-18", "close": 5.19, "volume": 142065.0}, {"date": "1999-06-21", "close": 4.9, "volume": 75413.0}, {"date": "1999-06-22", "close": 4.88, "volume": 117019.0}, {"date": "1999-06-23", "close": 4.75, "volume": 157115.0}, {"date": "1999-06-24", "close": 4.5, "volume": 256400.0}, {"date": "1999-06-25", "close": 4.3, "volume": 288471.0}, {"date": "1999-06-28", "close": 4.4, "volume": 137950.0}, {"date": "1999-06-29", "close": 4.45, "volume": 70501.0}, {"date": "1999-06-30", "close": 4.4, "volume": 253265.0}, {"date": "1999-07-01", "close": 4.52, "volume": 64551.0}, {"date": "1999-07-02", "close": 4.5, "volume": 114720.0}, {"date": "1999-07-05", "close": 4.42, "volume": 81879.0}, {"date": "1999-07-06", "close": 4.36, "volume": 128945.0}, {"date": "1999-07-07", "close": 4.33, "volume": 77620.0}, {"date": "1999-07-08", "close": 4.18, "volume": 154115.0}, {"date": "1999-07-09", "close": 4.15, "volume": 137851.0}, {"date": "1999-07-12", "close": 4.28, "volume": 215452.0}, {"date": "1999-07-13", "close": 4.3, "volume": 148960.0}, {"date": "1999-07-14", "close": 4.25, "volume": 86826.0}, {"date": "1999-07-15", "close": 4.2, "volume": 70667.0}, {"date": "1999-07-16", "close": 4.1, "volume": 106183.0}, {"date": "1999-07-19", "close": 4.02, "volume": 102821.0}, {"date": "1999-07-20", "close": 4.03, "volume": 249608.0}, {"date": "1999-07-21", "close": 3.94, "volume": 67320.0}, {"date": "1999-07-22", "close": 3.8, "volume": 189718.0}, {"date": "1999-07-23", "close": 3.6, "volume": 436665.0}, {"date": "1999-07-26", "close": 3.55, "volume": 351600.0}, {"date": "1999-07-27", "close": 4.005, "volume": 474520.0}, {"date": "1999-07-28", "close": 4.3, "volume": 468007.0}, {"date": "1999-07-29", "close": 4.25, "volume": 136107.0}, {"date": "1999-07-30", "close": 3.637, "volume": 722927.0}, {"date": "1999-08-02", "close": 3.79, "volume": 209510.0}, {"date": "1999-08-03", "close": 3.89, "volume": 182231.0}, {"date": "1999-08-04", "close": 3.78, "volume": 82029.0}, {"date": "1999-08-05", "close": 3.9, "volume": 87326.0}, {"date": "1999-08-06", "close": 3.85, "volume": 35329.0}, {"date": "1999-08-09", "close": 3.7, "volume": 133094.0}, {"date": "1999-08-10", "close": 3.6, "volume": 146099.0}, {"date": "1999-08-11", "close": 3.47, "volume": 214886.0}, {"date": "1999-08-12", "close": 3.61, "volume": 133256.0}, {"date": "1999-08-13", "close": 3.58, "volume": 114311.0}, {"date": "1999-08-16", "close": 3.56, "volume": 71968.0}, {"date": "1999-08-17", "close": 3.5, "volume": 81491.0}, {"date": "1999-08-18", "close": 3.45, "volume": 246687.0}, {"date": "1999-08-19", "close": 3.44, "volume": 57338.0}, {"date": "1999-08-20", "close": 3.4, "volume": 79013.0}, {"date": "1999-08-23", "close": 3.6, "volume": 121260.0}, {"date": "1999-08-24", "close": 3.65, "volume": 62594.0}, {"date": "1999-08-25", "close": 3.65, "volume": 81312.0}, {"date": "1999-08-26", "close": 3.75, "volume": 139177.0}, {"date": "1999-08-27", "close": 3.75, "volume": 84550.0}, {"date": "1999-08-30", "close": 3.69, "volume": 48886.0}, {"date": "1999-08-31", "close": 3.58, "volume": 64545.0}, {"date": "1999-09-01", "close": 3.7, "volume": 45852.0}, {"date": "1999-09-02", "close": 3.78, "volume": 100194.0}, {"date": "1999-09-03", "close": 3.7, "volume": 54068.0}, {"date": "1999-09-06", "close": 3.9, "volume": 144495.0}, {"date": "1999-09-07", "close": 3.85, "volume": 99401.0}, {"date": "1999-09-08", "close": 3.82, "volume": 164674.0}, {"date": "1999-09-09", "close": 3.96, "volume": 143796.0}, {"date": "1999-09-10", "close": 3.97, "volume": 175810.0}, {"date": "1999-09-13", "close": 4.164, "volume": 457764.0}, {"date": "1999-09-14", "close": 4.18, "volume": 277793.0}, {"date": "1999-09-15", "close": 4.1, "volume": 105510.0}, {"date": "1999-09-16", "close": 4.1, "volume": 89451.0}, {"date": "1999-09-17", "close": 4.15, "volume": 64590.0}, {"date": "1999-09-20", "close": 4.39, "volume": 175253.0}, {"date": "1999-09-21", "close": 4.38, "volume": 128175.0}, {"date": "1999-09-22", "close": 4.25, "volume": 66700.0}, {"date": "1999-09-23", "close": 4.3, "volume": 77750.0}, {"date": "1999-09-24", "close": 4.35, "volume": 131156.0}, {"date": "1999-09-27", "close": 4.28, "volume": 90493.0}, {"date": "1999-09-28", "close": 4.25, "volume": 54790.0}, {"date": "1999-09-29", "close": 4.12, "volume": 94750.0}, {"date": "1999-09-30", "close": 4.047, "volume": 68589.0}, {"date": "1999-10-01", "close": 3.818, "volume": 119020.0}, {"date": "1999-10-04", "close": 3.8, "volume": 75942.0}, {"date": "1999-10-05", "close": 4.03, "volume": 67630.0}, {"date": "1999-10-06", "close": 4.0, "volume": 45656.0}, {"date": "1999-10-07", "close": 4.2, "volume": 192267.0}, {"date": "1999-10-08", "close": 4.7, "volume": 457790.0}, {"date": "1999-10-11", "close": 4.65, "volume": 273310.0}, {"date": "1999-10-12", "close": 4.65, "volume": 73659.0}, {"date": "1999-10-13", "close": 4.6, "volume": 158030.0}, {"date": "1999-10-14", "close": 4.58, "volume": 81522.0}, {"date": "1999-10-15", "close": 4.48, "volume": 101468.0}, {"date": "1999-10-18", "close": 4.03, "volume": 365005.0}, {"date": "1999-10-19", "close": 4.12, "volume": 86825.0}, {"date": "1999-10-20", "close": 4.2, "volume": 120611.0}, {"date": "1999-10-21", "close": 4.28, "volume": 54995.0}, {"date": "1999-10-22", "close": 4.35, "volume": 181297.0}, {"date": "1999-10-25", "close": 4.42, "volume": 91365.0}, {"date": "1999-10-26", "close": 4.3, "volume": 148416.0}, {"date": "1999-10-27", "close": 4.15, "volume": 59914.0}, {"date": "1999-10-28", "close": 4.58, "volume": 275706.0}, {"date": "1999-10-29", "close": 4.689, "volume": 592312.0}, {"date": "1999-11-01", "close": 4.5, "volume": 125230.0}, {"date": "1999-11-02", "close": 4.5, "volume": 65020.0}, {"date": "1999-11-03", "close": 4.4, "volume": 126146.0}, {"date": "1999-11-04", "close": 4.4, "volume": 49596.0}, {"date": "1999-11-05", "close": 4.294, "volume": 75717.0}, {"date": "1999-11-08", "close": 4.2, "volume": 82787.0}, {"date": "1999-11-09", "close": 4.3, "volume": 74871.0}, {"date": "1999-11-10", "close": 4.31, "volume": 72572.0}, {"date": "1999-11-11", "close": 4.3, "volume": 67226.0}, {"date": "1999-11-12", "close": 4.3, "volume": 76109.0}, {"date": "1999-11-15", "close": 4.206, "volume": 83186.0}, {"date": "1999-11-16", "close": 4.38, "volume": 156030.0}, {"date": "1999-11-17", "close": 4.45, "volume": 69582.0}, {"date": "1999-11-18", "close": 4.3, "volume": 101541.0}, {"date": "1999-11-19", "close": 4.25, "volume": 103460.0}, {"date": "1999-11-22", "close": 4.25, "volume": 66426.0}, {"date": "1999-11-23", "close": 4.19, "volume": 119309.0}, {"date": "1999-11-24", "close": 4.06, "volume": 85136.0}, {"date": "1999-11-25", "close": 4.25, "volume": 163594.0}, {"date": "1999-11-26", "close": 4.25, "volume": 98950.0}, {"date": "1999-11-29", "close": 3.9, "volume": 201984.0}, {"date": "1999-11-30", "close": 3.9, "volume": 183065.0}, {"date": "1999-12-01", "close": 4.08, "volume": 107527.0}, {"date": "1999-12-02", "close": 4.08, "volume": 49259.0}, {"date": "1999-12-03", "close": 3.96, "volume": 60991.0}, {"date": "1999-12-06", "close": 3.947, "volume": 90090.0}, {"date": "1999-12-07", "close": 3.85, "volume": 112657.0}, {"date": "1999-12-08", "close": 3.7, "volume": 172788.0}, {"date": "1999-12-09", "close": 3.65, "volume": 79336.0}, {"date": "1999-12-10", "close": 3.7, "volume": 150886.0}, {"date": "1999-12-13", "close": 3.78, "volume": 92840.0}, {"date": "1999-12-14", "close": 3.6, "volume": 105996.0}, {"date": "1999-12-15", "close": 3.744, "volume": 101041.0}, {"date": "1999-12-16", "close": 3.92, "volume": 104676.0}, {"date": "1999-12-17", "close": 4.19, "volume": 144995.0}, {"date": "1999-12-20", "close": 4.08, "volume": 94161.0}, {"date": "1999-12-21", "close": 4.02, "volume": 37490.0}, {"date": "1999-12-22", "close": 4.13, "volume": 57337.0}, {"date": "1999-12-23", "close": 4.2, "volume": 102081.0}, {"date": "1999-12-24", "close": 4.18, "volume": 55720.0}, {"date": "1999-12-27", "close": 4.18, "volume": null}, {"date": "1999-12-28", "close": 4.18, "volume": null}, {"date": "1999-12-29", "close": 4.2, "volume": 24035.0}, {"date": "1999-12-30", "close": 4.15, "volume": 20450.0}, {"date": "1999-12-31", "close": 4.15, "volume": null}, {"date": "2000-01-03", "close": 4.15, "volume": null}, {"date": "2000-01-04", "close": 4.1, "volume": 124622.0}, {"date": "2000-01-05", "close": 4.05, "volume": 87202.0}, {"date": "2000-01-06", "close": 4.18, "volume": 240658.0}, {"date": "2000-01-07", "close": 4.3, "volume": 466083.0}, {"date": "2000-01-10", "close": 4.46, "volume": 279895.0}, {"date": "2000-01-11", "close": 4.35, "volume": 161555.0}, {"date": "2000-01-12", "close": 4.4, "volume": 108147.0}, {"date": "2000-01-13", "close": 4.43, "volume": 115837.0}, {"date": "2000-01-14", "close": 4.55, "volume": 416414.0}, {"date": "2000-01-17", "close": 4.49, "volume": 120647.0}, {"date": "2000-01-18", "close": 4.503, "volume": 189753.0}, {"date": "2000-01-19", "close": 4.45, "volume": 108739.0}, {"date": "2000-01-20", "close": 4.4, "volume": 139005.0}, {"date": "2000-01-21", "close": 4.4, "volume": 84535.0}, {"date": "2000-01-24", "close": 4.617, "volume": 266098.0}, {"date": "2000-01-25", "close": 4.4, "volume": 712464.0}, {"date": "2000-01-26", "close": 4.4, "volume": null}, {"date": "2000-01-27", "close": 3.991, "volume": 603595.0}, {"date": "2000-01-28", "close": 3.84, "volume": 750987.0}, {"date": "2000-01-31", "close": 4.0, "volume": 197244.0}, {"date": "2000-02-01", "close": 3.85, "volume": 222948.0}, {"date": "2000-02-02", "close": 3.8, "volume": 102458.0}, {"date": "2000-02-03", "close": 3.7, "volume": 220246.0}, {"date": "2000-02-07", "close": 3.62, "volume": 151160.0}, {"date": "2000-02-08", "close": 3.7, "volume": 130791.0}, {"date": "2000-02-09", "close": 3.81, "volume": 162735.0}, {"date": "2000-02-10", "close": 3.81, "volume": 96649.0}, {"date": "2000-02-11", "close": 3.66, "volume": 106764.0}, {"date": "2000-02-14", "close": 3.88, "volume": 374339.0}, {"date": "2000-02-16", "close": 3.9, "volume": 132285.0}, {"date": "2000-02-17", "close": 3.87, "volume": 80653.0}, {"date": "2000-02-21", "close": 3.73, "volume": 100215.0}, {"date": "2000-02-23", "close": 3.65, "volume": 90121.0}, {"date": "2000-02-24", "close": 3.64, "volume": 97650.0}, {"date": "2000-02-25", "close": 3.63, "volume": 94246.0}, {"date": "2000-02-28", "close": 3.61, "volume": 108516.0}, {"date": "2000-02-29", "close": 3.42, "volume": 165510.0}, {"date": "2000-03-01", "close": 3.37, "volume": 201657.0}, {"date": "2000-03-02", "close": 3.197, "volume": 409521.0}, {"date": "2000-03-03", "close": 3.05, "volume": 252537.0}, {"date": "2000-03-06", "close": 2.77, "volume": 234726.0}, {"date": "2000-03-07", "close": 2.75, "volume": 488739.0}, {"date": "2000-03-08", "close": 3.15, "volume": 582645.0}, {"date": "2000-03-09", "close": 3.1, "volume": 316746.0}, {"date": "2000-03-13", "close": 3.15, "volume": 124372.0}, {"date": "2000-03-14", "close": 3.04, "volume": 76815.0}, {"date": "2000-03-15", "close": 2.9, "volume": 145319.0}, {"date": "2000-03-16", "close": 3.04, "volume": 110878.0}, {"date": "2000-03-17", "close": 2.97, "volume": 121252.0}, {"date": "2000-03-20", "close": 2.98, "volume": 40702.0}, {"date": "2000-03-21", "close": 2.998, "volume": 54094.0}, {"date": "2000-03-22", "close": 2.96, "volume": 52583.0}, {"date": "2000-03-23", "close": 2.9, "volume": 98026.0}, {"date": "2000-03-24", "close": 2.86, "volume": 96376.0}, {"date": "2000-03-27", "close": 2.81, "volume": 74608.0}, {"date": "2000-03-28", "close": 2.763, "volume": 145507.0}, {"date": "2000-03-29", "close": 2.65, "volume": 114859.0}, {"date": "2000-03-30", "close": 2.623, "volume": 121680.0}, {"date": "2000-03-31", "close": 2.51, "volume": 235924.0}, {"date": "2000-04-03", "close": 2.62, "volume": 122209.0}, {"date": "2000-04-04", "close": 2.55, "volume": 208239.0}, {"date": "2000-04-05", "close": 2.47, "volume": 116710.0}, {"date": "2000-04-06", "close": 2.81, "volume": 267981.0}, {"date": "2000-04-07", "close": 2.85, "volume": 341631.0}, {"date": "2000-04-10", "close": 2.9, "volume": 90450.0}, {"date": "2000-04-11", "close": 2.7, "volume": 103316.0}, {"date": "2000-04-12", "close": 2.65, "volume": 158887.0}, {"date": "2000-04-13", "close": 2.6, "volume": 104394.0}, {"date": "2000-04-14", "close": 2.72, "volume": 102045.0}, {"date": "2000-04-17", "close": 2.11, "volume": 274744.0}, {"date": "2000-04-18", "close": 2.2, "volume": 258023.0}, {"date": "2000-04-19", "close": 2.25, "volume": 96756.0}, {"date": "2000-04-20", "close": 2.3, "volume": 34478.0}, {"date": "2000-04-26", "close": 2.31, "volume": 135827.0}, {"date": "2000-04-27", "close": 2.41, "volume": 140625.0}, {"date": "2000-04-28", "close": 2.4, "volume": 89337.0}, {"date": "2000-05-01", "close": 2.27, "volume": 104170.0}, {"date": "2000-05-02", "close": 2.15, "volume": 61466.0}, {"date": "2000-05-03", "close": 2.12, "volume": 107170.0}, {"date": "2000-05-04", "close": 1.99, "volume": 75151.0}, {"date": "2000-05-05", "close": 2.0, "volume": 114365.0}, {"date": "2000-05-08", "close": 2.0, "volume": 146156.0}, {"date": "2000-05-09", "close": 2.0, "volume": 121295.0}, {"date": "2000-05-10", "close": 1.97, "volume": 54772.0}, {"date": "2000-05-11", "close": 1.9, "volume": 119974.0}, {"date": "2000-05-12", "close": 1.78, "volume": 86140.0}, {"date": "2000-05-15", "close": 1.55, "volume": 111650.0}, {"date": "2000-05-16", "close": 1.66, "volume": 187791.0}, {"date": "2000-05-17", "close": 1.65, "volume": 101001.0}, {"date": "2000-05-18", "close": 1.7, "volume": 67869.0}, {"date": "2000-05-19", "close": 1.78, "volume": 148800.0}, {"date": "2000-05-22", "close": 1.65, "volume": 51697.0}, {"date": "2000-05-23", "close": 1.63, "volume": 53505.0}, {"date": "2000-05-24", "close": 1.58, "volume": 54135.0}, {"date": "2000-05-25", "close": 1.68, "volume": 259579.0}, {"date": "2000-05-26", "close": 1.65, "volume": 91707.0}, {"date": "2000-05-29", "close": 1.65, "volume": 40724.0}, {"date": "2000-05-31", "close": 1.62, "volume": 5500.0}, {"date": "2000-06-01", "close": 1.56, "volume": 124453.0}, {"date": "2000-06-02", "close": 1.669, "volume": 159214.0}, {"date": "2000-06-05", "close": 1.7, "volume": 250020.0}, {"date": "2000-06-06", "close": 1.73, "volume": 153611.0}, {"date": "2000-06-07", "close": 1.67, "volume": 172732.0}, {"date": "2000-06-08", "close": 1.66, "volume": 133338.0}, {"date": "2000-06-09", "close": 1.7, "volume": 57533.0}, {"date": "2000-06-13", "close": 1.7, "volume": 217829.0}, {"date": "2000-06-14", "close": 1.83, "volume": 421725.0}, {"date": "2000-06-15", "close": 2.366, "volume": 998273.0}, {"date": "2000-06-16", "close": 2.32, "volume": 719566.0}, {"date": "2000-06-19", "close": 2.16, "volume": 204880.0}, {"date": "2000-06-20", "close": 2.06, "volume": 122502.0}, {"date": "2000-06-21", "close": 2.18, "volume": 154507.0}, {"date": "2000-06-22", "close": 2.35, "volume": 267689.0}, {"date": "2000-06-23", "close": 2.5, "volume": 312058.0}, {"date": "2000-06-26", "close": 2.75, "volume": 250922.0}, {"date": "2000-06-27", "close": 2.65, "volume": 335870.0}, {"date": "2000-06-28", "close": 2.7, "volume": 138820.0}, {"date": "2000-06-29", "close": 2.78, "volume": 192896.0}, {"date": "2000-06-30", "close": 2.88, "volume": 459565.0}, {"date": "2000-07-03", "close": 2.82, "volume": 148064.0}, {"date": "2000-07-04", "close": 2.69, "volume": 193989.0}, {"date": "2000-07-05", "close": 2.755, "volume": 129321.0}, {"date": "2000-07-06", "close": 2.9, "volume": 97204.0}, {"date": "2000-07-07", "close": 2.9, "volume": 215010.0}, {"date": "2000-07-10", "close": 2.92, "volume": 124707.0}, {"date": "2000-07-11", "close": 2.9, "volume": 78624.0}, {"date": "2000-07-12", "close": 3.4, "volume": 478235.0}, {"date": "2000-07-13", "close": 3.484, "volume": 396726.0}, {"date": "2000-07-14", "close": 3.26, "volume": 165555.0}, {"date": "2000-07-17", "close": 3.2, "volume": 315786.0}, {"date": "2000-07-18", "close": 3.1, "volume": 157876.0}, {"date": "2000-07-19", "close": 3.14, "volume": 111193.0}, {"date": "2000-07-20", "close": 3.13, "volume": 114734.0}, {"date": "2000-07-21", "close": 3.26, "volume": 121732.0}, {"date": "2000-07-24", "close": 3.15, "volume": 39741.0}, {"date": "2000-07-25", "close": 3.0, "volume": 159287.0}, {"date": "2000-07-26", "close": 2.96, "volume": 110150.0}, {"date": "2000-07-27", "close": 3.0, "volume": 112490.0}, {"date": "2000-07-28", "close": 2.96, "volume": 50284.0}, {"date": "2000-07-31", "close": 2.75, "volume": 204763.0}, {"date": "2000-08-01", "close": 2.8, "volume": 72777.0}, {"date": "2000-08-02", "close": 3.07, "volume": 283705.0}, {"date": "2000-08-03", "close": 3.07, "volume": 125703.0}, {"date": "2000-08-04", "close": 3.045, "volume": 117833.0}, {"date": "2000-08-07", "close": 3.01, "volume": 35274.0}, {"date": "2000-08-08", "close": 3.1, "volume": 118779.0}, {"date": "2000-08-09", "close": 3.202, "volume": 215889.0}, {"date": "2000-08-10", "close": 3.17, "volume": 308966.0}, {"date": "2000-08-11", "close": 3.13, "volume": 64985.0}, {"date": "2000-08-14", "close": 3.01, "volume": 72497.0}, {"date": "2000-08-15", "close": 3.1, "volume": 29160.0}, {"date": "2000-08-16", "close": 3.0, "volume": 416662.0}, {"date": "2000-08-17", "close": 3.0, "volume": 74402.0}, {"date": "2000-08-18", "close": 3.04, "volume": 78214.0}, {"date": "2000-08-21", "close": 3.0, "volume": 75344.0}, {"date": "2000-08-22", "close": 3.07, "volume": 89587.0}, {"date": "2000-08-23", "close": 3.0, "volume": 61698.0}, {"date": "2000-08-24", "close": 3.13, "volume": 158105.0}, {"date": "2000-08-25", "close": 3.33, "volume": 415165.0}, {"date": "2000-08-28", "close": 3.35, "volume": 270000.0}, {"date": "2000-08-29", "close": 3.31, "volume": 125544.0}, {"date": "2000-08-30", "close": 3.1, "volume": 43630.0}, {"date": "2000-08-31", "close": 3.16, "volume": 41169.0}, {"date": "2000-09-01", "close": 3.13, "volume": 28178.0}, {"date": "2000-09-04", "close": 3.1, "volume": 58657.0}, {"date": "2000-09-05", "close": 3.09, "volume": 41912.0}, {"date": "2000-09-06", "close": 3.1, "volume": 132592.0}, {"date": "2000-09-07", "close": 3.05, "volume": 193534.0}, {"date": "2000-09-08", "close": 3.29, "volume": 214364.0}, {"date": "2000-09-11", "close": 3.2, "volume": 104519.0}, {"date": "2000-09-12", "close": 3.26, "volume": 178408.0}, {"date": "2000-09-13", "close": 3.15, "volume": 88128.0}, {"date": "2000-09-14", "close": 3.15, "volume": 82246.0}, {"date": "2000-09-15", "close": 3.17, "volume": 60733.0}, {"date": "2000-09-18", "close": 3.15, "volume": 172021.0}, {"date": "2000-09-19", "close": 3.05, "volume": 156200.0}, {"date": "2000-09-20", "close": 3.1, "volume": 49044.0}, {"date": "2000-09-21", "close": 3.1, "volume": 37841.0}, {"date": "2000-09-22", "close": 2.81, "volume": 313610.0}, {"date": "2000-09-25", "close": 2.98, "volume": 103135.0}, {"date": "2000-09-26", "close": 2.97, "volume": 64315.0}, {"date": "2000-09-27", "close": 2.95, "volume": 17797.0}, {"date": "2000-09-28", "close": 3.0, "volume": 53453.0}, {"date": "2000-09-29", "close": 3.05, "volume": 26217.0}, {"date": "2000-10-02", "close": 3.01, "volume": 11776.0}, {"date": "2000-10-03", "close": 3.206, "volume": 133483.0}, {"date": "2000-10-04", "close": 3.16, "volume": 7221.0}, {"date": "2000-10-05", "close": 3.15, "volume": 299725.0}, {"date": "2000-10-06", "close": 3.25, "volume": 64582.0}, {"date": "2000-10-09", "close": 3.2, "volume": 51909.0}, {"date": "2000-10-10", "close": 3.25, "volume": 119622.0}, {"date": "2000-10-11", "close": 3.25, "volume": 75876.0}, {"date": "2000-10-12", "close": 3.25, "volume": 95748.0}, {"date": "2000-10-13", "close": 3.05, "volume": 113904.0}, {"date": "2000-10-16", "close": 3.19, "volume": 46522.0}, {"date": "2000-10-17", "close": 3.15, "volume": 386047.0}, {"date": "2000-10-18", "close": 3.14, "volume": 69669.0}, {"date": "2000-10-19", "close": 3.15, "volume": 42746.0}, {"date": "2000-10-20", "close": 3.14, "volume": 28183.0}, {"date": "2000-10-23", "close": 3.15, "volume": 70163.0}, {"date": "2000-10-24", "close": 3.02, "volume": 20693.0}, {"date": "2000-10-25", "close": 3.12, "volume": 74779.0}, {"date": "2000-10-26", "close": 3.1, "volume": 56983.0}, {"date": "2000-10-27", "close": 3.15, "volume": 122807.0}, {"date": "2000-10-30", "close": 3.17, "volume": 46429.0}, {"date": "2000-10-31", "close": 3.44, "volume": 437911.0}, {"date": "2000-11-01", "close": 3.44, "volume": 206304.0}, {"date": "2000-11-02", "close": 3.88, "volume": 574588.0}, {"date": "2000-11-03", "close": 4.0, "volume": 481153.0}, {"date": "2000-11-06", "close": 4.05, "volume": 275626.0}, {"date": "2000-11-07", "close": 4.12, "volume": 97110.0}, {"date": "2000-11-08", "close": 3.95, "volume": 205077.0}, {"date": "2000-11-09", "close": 3.91, "volume": 169745.0}, {"date": "2000-11-10", "close": 3.87, "volume": 105520.0}, {"date": "2000-11-13", "close": 3.85, "volume": 150930.0}, {"date": "2000-11-14", "close": 3.9, "volume": 68514.0}, {"date": "2000-11-15", "close": 4.0, "volume": 87986.0}, {"date": "2000-11-16", "close": 4.067, "volume": 103909.0}, {"date": "2000-11-17", "close": 4.4, "volume": 314424.0}, {"date": "2000-11-20", "close": 4.48, "volume": 234151.0}, {"date": "2000-11-21", "close": 4.43, "volume": 98897.0}, {"date": "2000-11-22", "close": 4.59, "volume": 144646.0}, {"date": "2000-11-23", "close": 4.65, "volume": 293258.0}, {"date": "2000-11-24", "close": 4.43, "volume": 147304.0}, {"date": "2000-11-27", "close": 4.2, "volume": 251868.0}, {"date": "2000-11-28", "close": 4.13, "volume": 147158.0}, {"date": "2000-11-29", "close": 4.13, "volume": 87672.0}, {"date": "2000-11-30", "close": 4.15, "volume": 73467.0}, {"date": "2000-12-01", "close": 4.2, "volume": 66214.0}, {"date": "2000-12-04", "close": 4.18, "volume": 90382.0}, {"date": "2000-12-05", "close": 4.19, "volume": 108070.0}, {"date": "2000-12-06", "close": 4.32, "volume": 37689.0}, {"date": "2000-12-07", "close": 4.4, "volume": 46718.0}, {"date": "2000-12-08", "close": 4.26, "volume": 50175.0}, {"date": "2000-12-11", "close": 4.28, "volume": 94234.0}, {"date": "2000-12-12", "close": 4.12, "volume": 133247.0}, {"date": "2000-12-13", "close": 4.4, "volume": 101380.0}, {"date": "2000-12-14", "close": 4.31, "volume": 48287.0}, {"date": "2000-12-15", "close": 4.19, "volume": 75754.0}, {"date": "2000-12-18", "close": 4.18, "volume": 34414.0}, {"date": "2000-12-19", "close": 4.23, "volume": 50785.0}, {"date": "2000-12-20", "close": 4.12, "volume": 117865.0}, {"date": "2000-12-21", "close": 4.0, "volume": 125015.0}, {"date": "2000-12-22", "close": 3.94, "volume": 49197.0}, {"date": "2000-12-27", "close": 4.0, "volume": 37514.0}, {"date": "2000-12-28", "close": 4.17, "volume": 40075.0}, {"date": "2000-12-29", "close": 4.119, "volume": 67163.0}, {"date": "2001-01-02", "close": 4.15, "volume": 12818.0}, {"date": "2001-01-03", "close": 4.09, "volume": 32870.0}, {"date": "2001-01-04", "close": 4.12, "volume": 60113.0}, {"date": "2001-01-05", "close": 4.16, "volume": 158967.0}, {"date": "2001-01-08", "close": 4.08, "volume": 373579.0}, {"date": "2001-01-09", "close": 4.15, "volume": 39673.0}, {"date": "2001-01-10", "close": 4.25, "volume": 839661.0}, {"date": "2001-01-11", "close": 4.28, "volume": 117181.0}, {"date": "2001-01-12", "close": 4.48, "volume": 105680.0}, {"date": "2001-01-15", "close": 4.31, "volume": 281609.0}, {"date": "2001-01-16", "close": 4.34, "volume": 156674.0}, {"date": "2001-01-17", "close": 4.4, "volume": 101870.0}, {"date": "2001-01-18", "close": 4.41, "volume": 197633.0}, {"date": "2001-01-19", "close": 4.42, "volume": 57254.0}, {"date": "2001-01-22", "close": 4.27, "volume": 56112.0}, {"date": "2001-01-23", "close": 4.31, "volume": 450808.0}, {"date": "2001-01-24", "close": 4.28, "volume": 68554.0}, {"date": "2001-01-25", "close": 4.32, "volume": 138319.0}, {"date": "2001-01-29", "close": 4.4, "volume": 54673.0}, {"date": "2001-01-30", "close": 4.34, "volume": 48491.0}, {"date": "2001-01-31", "close": 4.28, "volume": 101788.0}, {"date": "2001-02-01", "close": 4.16, "volume": 158423.0}, {"date": "2001-02-02", "close": 4.17, "volume": 25677.0}, {"date": "2001-02-05", "close": 4.2, "volume": 359019.0}, {"date": "2001-02-06", "close": 4.2, "volume": 229359.0}, {"date": "2001-02-07", "close": 4.13, "volume": 62208.0}, {"date": "2001-02-08", "close": 4.17, "volume": 84317.0}, {"date": "2001-02-09", "close": 4.2, "volume": 116416.0}, {"date": "2001-02-12", "close": 4.18, "volume": 319601.0}, {"date": "2001-02-13", "close": 4.21, "volume": 22372.0}, {"date": "2001-02-14", "close": 4.27, "volume": 24375.0}, {"date": "2001-02-15", "close": 4.191, "volume": 42080.0}, {"date": "2001-02-16", "close": 4.42, "volume": 317176.0}, {"date": "2001-02-19", "close": 4.3, "volume": 50433.0}, {"date": "2001-02-20", "close": 4.35, "volume": 127500.0}, {"date": "2001-02-21", "close": 4.2, "volume": 47447.0}, {"date": "2001-02-22", "close": 4.42, "volume": 64046.0}, {"date": "2001-02-23", "close": 4.38, "volume": 39792.0}, {"date": "2001-02-26", "close": 4.25, "volume": 32629.0}, {"date": "2001-02-27", "close": 4.08, "volume": 104839.0}, {"date": "2001-02-28", "close": 4.25, "volume": 149482.0}, {"date": "2001-03-01", "close": 4.25, "volume": 261603.0}, {"date": "2001-03-02", "close": 4.2, "volume": 30151.0}, {"date": "2001-03-05", "close": 4.14, "volume": 34841.0}, {"date": "2001-03-06", "close": 4.14, "volume": 58326.0}, {"date": "2001-03-07", "close": 4.1, "volume": 139545.0}, {"date": "2001-03-08", "close": 4.07, "volume": 9458.0}, {"date": "2001-03-09", "close": 4.12, "volume": 35814.0}, {"date": "2001-03-12", "close": 4.0, "volume": 402696.0}, {"date": "2001-03-13", "close": 3.85, "volume": 38156.0}, {"date": "2001-03-14", "close": 3.97, "volume": 48642.0}, {"date": "2001-03-15", "close": 3.77, "volume": 23193.0}, {"date": "2001-03-16", "close": 3.77, "volume": 79137.0}, {"date": "2001-03-19", "close": 3.75, "volume": 53964.0}, {"date": "2001-03-20", "close": 3.82, "volume": 332053.0}, {"date": "2001-03-21", "close": 3.85, "volume": 131735.0}, {"date": "2001-03-22", "close": 3.8, "volume": 32559.0}, {"date": "2001-03-23", "close": 3.65, "volume": 115285.0}, {"date": "2001-03-26", "close": 3.65, "volume": 87149.0}, {"date": "2001-03-27", "close": 3.66, "volume": 18158.0}, {"date": "2001-03-28", "close": 3.74, "volume": 61822.0}, {"date": "2001-03-29", "close": 3.64, "volume": 88293.0}, {"date": "2001-03-30", "close": 3.62, "volume": 48852.0}, {"date": "2001-04-02", "close": 3.66, "volume": 46934.0}, {"date": "2001-04-03", "close": 3.74, "volume": 61074.0}, {"date": "2001-04-04", "close": 3.85, "volume": 31997.0}, {"date": "2001-04-05", "close": 3.93, "volume": 41889.0}, {"date": "2001-04-06", "close": 4.0, "volume": 90267.0}, {"date": "2001-04-09", "close": 3.95, "volume": 9805.0}, {"date": "2001-04-10", "close": 3.8, "volume": 31557.0}, {"date": "2001-04-11", "close": 3.81, "volume": 22426.0}, {"date": "2001-04-12", "close": 3.92, "volume": 24299.0}, {"date": "2001-04-17", "close": 3.98, "volume": 50669.0}, {"date": "2001-04-18", "close": 3.95, "volume": 29612.0}, {"date": "2001-04-19", "close": 3.95, "volume": 35693.0}, {"date": "2001-04-20", "close": 3.99, "volume": 100011.0}, {"date": "2001-04-23", "close": 4.2, "volume": 163547.0}, {"date": "2001-04-24", "close": 4.31, "volume": 116624.0}, {"date": "2001-04-26", "close": 4.19, "volume": 880907.0}, {"date": "2001-04-27", "close": 4.18, "volume": 51659.0}, {"date": "2001-04-30", "close": 4.17, "volume": 115249.0}, {"date": "2001-05-01", "close": 4.3, "volume": 592492.0}, {"date": "2001-05-02", "close": 4.239, "volume": 89169.0}, {"date": "2001-05-03", "close": 4.3, "volume": 198719.0}, {"date": "2001-05-04", "close": 4.25, "volume": 104947.0}, {"date": "2001-05-07", "close": 4.3, "volume": 126783.0}, {"date": "2001-05-08", "close": 4.43, "volume": 178670.0}, {"date": "2001-05-09", "close": 4.446, "volume": 113191.0}, {"date": "2001-05-10", "close": 4.41, "volume": 390269.0}, {"date": "2001-05-11", "close": 4.34, "volume": 59750.0}, {"date": "2001-05-14", "close": 4.38, "volume": 55478.0}, {"date": "2001-05-15", "close": 4.48, "volume": 94605.0}, {"date": "2001-05-16", "close": 4.47, "volume": 21013.0}, {"date": "2001-05-17", "close": 4.63, "volume": 255297.0}, {"date": "2001-05-18", "close": 4.63, "volume": 84749.0}, {"date": "2001-05-21", "close": 4.78, "volume": 141027.0}, {"date": "2001-05-22", "close": 4.57, "volume": 75187.0}, {"date": "2001-05-23", "close": 4.4, "volume": 40546.0}, {"date": "2001-05-24", "close": 4.5, "volume": 61669.0}, {"date": "2001-05-25", "close": 4.65, "volume": 449530.0}, {"date": "2001-05-28", "close": 4.74, "volume": 88072.0}, {"date": "2001-05-29", "close": 4.63, "volume": 87735.0}, {"date": "2001-05-30", "close": 4.6, "volume": 55490.0}, {"date": "2001-05-31", "close": 4.6, "volume": 106386.0}, {"date": "2001-06-01", "close": 4.6, "volume": 153397.0}, {"date": "2001-06-04", "close": 4.59, "volume": 149799.0}, {"date": "2001-06-05", "close": 4.295, "volume": 133996.0}, {"date": "2001-06-06", "close": 4.328, "volume": 97950.0}, {"date": "2001-06-07", "close": 4.409, "volume": 84121.0}, {"date": "2001-06-08", "close": 4.41, "volume": 99698.0}, {"date": "2001-06-12", "close": 4.4, "volume": 71600.0}, {"date": "2001-06-13", "close": 4.4, "volume": 96335.0}, {"date": "2001-06-14", "close": 4.41, "volume": 55340.0}, {"date": "2001-06-15", "close": 4.5, "volume": 55636.0}, {"date": "2001-06-18", "close": 4.45, "volume": 25174.0}, {"date": "2001-06-19", "close": 4.41, "volume": 34500.0}, {"date": "2001-06-20", "close": 4.5, "volume": 47062.0}, {"date": "2001-06-21", "close": 4.65, "volume": 61093.0}, {"date": "2001-06-22", "close": 4.6, "volume": 111902.0}, {"date": "2001-06-25", "close": 4.51, "volume": 40236.0}, {"date": "2001-06-26", "close": 4.64, "volume": 90048.0}, {"date": "2001-06-27", "close": 4.6, "volume": 22570.0}, {"date": "2001-06-28", "close": 4.68, "volume": 5997.0}, {"date": "2001-06-29", "close": 4.554, "volume": 95192.0}, {"date": "2001-07-02", "close": 4.6, "volume": 68670.0}, {"date": "2001-07-03", "close": 4.572, "volume": 147295.0}, {"date": "2001-07-04", "close": 4.63, "volume": 77501.0}, {"date": "2001-07-05", "close": 4.5, "volume": 280488.0}, {"date": "2001-07-06", "close": 4.5, "volume": 100083.0}, {"date": "2001-07-09", "close": 4.52, "volume": 297721.0}, {"date": "2001-07-10", "close": 4.48, "volume": 224577.0}, {"date": "2001-07-11", "close": 4.5, "volume": 108829.0}, {"date": "2001-07-12", "close": 4.29, "volume": 97397.0}, {"date": "2001-07-13", "close": 4.14, "volume": 71045.0}, {"date": "2001-07-16", "close": 4.05, "volume": 88068.0}, {"date": "2001-07-17", "close": 4.0, "volume": 310130.0}, {"date": "2001-07-18", "close": 3.95, "volume": 155613.0}, {"date": "2001-07-19", "close": 3.8, "volume": 28977.0}, {"date": "2001-07-20", "close": 4.1, "volume": 122563.0}, {"date": "2001-07-23", "close": 3.964, "volume": 138463.0}, {"date": "2001-07-24", "close": 3.97, "volume": 76379.0}, {"date": "2001-07-25", "close": 3.95, "volume": 1372383.0}, {"date": "2001-07-26", "close": 3.9, "volume": 82267.0}, {"date": "2001-07-27", "close": 3.86, "volume": 111696.0}, {"date": "2001-07-30", "close": 3.9, "volume": 222958.0}, {"date": "2001-07-31", "close": 3.9, "volume": 87291.0}, {"date": "2001-08-01", "close": 3.94, "volume": 66347.0}, {"date": "2001-08-02", "close": 3.95, "volume": 412435.0}, {"date": "2001-08-03", "close": 4.0, "volume": 156881.0}, {"date": "2001-08-06", "close": 4.105, "volume": 107565.0}, {"date": "2001-08-07", "close": 4.15, "volume": 37581.0}, {"date": "2001-08-08", "close": 4.137, "volume": 63672.0}, {"date": "2001-08-09", "close": 4.12, "volume": 52508.0}, {"date": "2001-08-10", "close": 3.97, "volume": 79333.0}, {"date": "2001-08-13", "close": 4.02, "volume": 84978.0}, {"date": "2001-08-14", "close": 4.0, "volume": 131532.0}, {"date": "2001-08-15", "close": 3.79, "volume": 55446.0}, {"date": "2001-08-16", "close": 3.68, "volume": 98826.0}, {"date": "2001-08-17", "close": 3.75, "volume": 134902.0}, {"date": "2001-08-20", "close": 3.65, "volume": 23395.0}, {"date": "2001-08-21", "close": 3.62, "volume": 56975.0}, {"date": "2001-08-22", "close": 3.65, "volume": 112265.0}, {"date": "2001-08-23", "close": 3.6, "volume": 8125.0}, {"date": "2001-08-24", "close": 3.55, "volume": 25407.0}, {"date": "2001-08-27", "close": 3.59, "volume": 38267.0}, {"date": "2001-08-28", "close": 3.55, "volume": 50949.0}, {"date": "2001-08-29", "close": 3.5, "volume": 34159.0}, {"date": "2001-08-30", "close": 3.4, "volume": 57268.0}, {"date": "2001-08-31", "close": 3.42, "volume": 96485.0}, {"date": "2001-09-03", "close": 3.523, "volume": 46293.0}, {"date": "2001-09-04", "close": 3.6, "volume": 47941.0}, {"date": "2001-09-05", "close": 3.49, "volume": 85596.0}, {"date": "2001-09-06", "close": 3.36, "volume": 37715.0}, {"date": "2001-09-10", "close": 3.33, "volume": 80013.0}, {"date": "2001-09-11", "close": 3.25, "volume": 60233.0}, {"date": "2001-09-12", "close": 2.9, "volume": 111696.0}, {"date": "2001-09-13", "close": 3.0, "volume": 93824.0}, {"date": "2001-09-14", "close": 2.85, "volume": 86892.0}, {"date": "2001-09-17", "close": 2.27, "volume": 74975.0}, {"date": "2001-09-18", "close": 2.57, "volume": 90454.0}, {"date": "2001-09-19", "close": 2.65, "volume": 162371.0}, {"date": "2001-09-20", "close": 2.5, "volume": 39032.0}, {"date": "2001-09-21", "close": 2.32, "volume": 145491.0}, {"date": "2001-09-24", "close": 2.3, "volume": 40777.0}, {"date": "2001-09-25", "close": 2.352, "volume": 47968.0}, {"date": "2001-09-26", "close": 2.35, "volume": 144152.0}, {"date": "2001-09-27", "close": 2.31, "volume": 82501.0}, {"date": "2001-09-28", "close": 2.35, "volume": 285192.0}, {"date": "2001-10-01", "close": 2.5, "volume": 15034.0}, {"date": "2001-10-02", "close": 2.51, "volume": 75200.0}, {"date": "2001-10-03", "close": 2.59, "volume": 305422.0}, {"date": "2001-10-04", "close": 2.56, "volume": 93692.0}, {"date": "2001-10-05", "close": 2.67, "volume": 53087.0}, {"date": "2001-10-08", "close": 2.55, "volume": 47989.0}, {"date": "2001-10-09", "close": 2.61, "volume": 115636.0}, {"date": "2001-10-10", "close": 2.645, "volume": 43226.0}, {"date": "2001-10-11", "close": 2.63, "volume": 9001.0}, {"date": "2001-10-12", "close": 2.55, "volume": 5861.0}, {"date": "2001-10-15", "close": 2.49, "volume": 24307.0}, {"date": "2001-10-16", "close": 2.37, "volume": 85738.0}, {"date": "2001-10-17", "close": 2.38, "volume": 95118.0}, {"date": "2001-10-18", "close": 2.33, "volume": 145924.0}, {"date": "2001-10-19", "close": 2.28, "volume": 93791.0}, {"date": "2001-10-22", "close": 2.25, "volume": 47208.0}, {"date": "2001-10-23", "close": 2.351, "volume": 81927.0}, {"date": "2001-10-24", "close": 2.4, "volume": 148056.0}, {"date": "2001-10-25", "close": 2.33, "volume": 153145.0}, {"date": "2001-10-26", "close": 2.25, "volume": 142194.0}, {"date": "2001-10-29", "close": 2.29, "volume": 161014.0}, {"date": "2001-10-30", "close": 2.24, "volume": 262220.0}, {"date": "2001-10-31", "close": 2.25, "volume": 117908.0}, {"date": "2001-11-01", "close": 2.51, "volume": 110659.0}, {"date": "2001-11-02", "close": 2.7, "volume": 208917.0}, {"date": "2001-11-05", "close": 2.75, "volume": 128316.0}, {"date": "2001-11-06", "close": 2.7, "volume": 28893.0}, {"date": "2001-11-07", "close": 2.5, "volume": 94172.0}, {"date": "2001-11-08", "close": 2.62, "volume": 34785.0}, {"date": "2001-11-09", "close": 2.5, "volume": 61221.0}, {"date": "2001-11-12", "close": 2.582, "volume": 70228.0}, {"date": "2001-11-13", "close": 2.61, "volume": 57577.0}, {"date": "2001-11-14", "close": 2.58, "volume": 41282.0}, {"date": "2001-11-15", "close": 2.68, "volume": 1112670.0}, {"date": "2001-11-16", "close": 2.75, "volume": 71689.0}, {"date": "2001-11-19", "close": 2.723, "volume": 65215.0}, {"date": "2001-11-20", "close": 2.64, "volume": 40508.0}, {"date": "2001-11-21", "close": 2.59, "volume": 118684.0}, {"date": "2001-11-22", "close": 2.56, "volume": 53063.0}, {"date": "2001-11-23", "close": 2.66, "volume": 34265.0}, {"date": "2001-11-26", "close": 2.67, "volume": 41342.0}, {"date": "2001-11-27", "close": 2.59, "volume": 59399.0}, {"date": "2001-11-28", "close": 2.67, "volume": 105120.0}, {"date": "2001-11-29", "close": 2.7, "volume": 151362.0}, {"date": "2001-11-30", "close": 2.74, "volume": 81424.0}, {"date": "2001-12-03", "close": 2.59, "volume": 85226.0}, {"date": "2001-12-04", "close": 2.52, "volume": 153470.0}, {"date": "2001-12-05", "close": 2.487, "volume": 71195.0}, {"date": "2001-12-06", "close": 2.389, "volume": 109681.0}, {"date": "2001-12-07", "close": 2.57, "volume": 55873.0}, {"date": "2001-12-10", "close": 2.62, "volume": 145445.0}, {"date": "2001-12-11", "close": 2.6, "volume": 78198.0}, {"date": "2001-12-12", "close": 2.521, "volume": 151973.0}, {"date": "2001-12-13", "close": 2.48, "volume": 50482.0}, {"date": "2001-12-14", "close": 2.479, "volume": 557103.0}, {"date": "2001-12-17", "close": 2.47, "volume": 79470.0}, {"date": "2001-12-18", "close": 2.49, "volume": 32280.0}, {"date": "2001-12-19", "close": 2.47, "volume": 90884.0}, {"date": "2001-12-20", "close": 2.45, "volume": 66083.0}, {"date": "2001-12-21", "close": 2.52, "volume": 40760.0}, {"date": "2001-12-24", "close": 2.42, "volume": 6094.0}, {"date": "2001-12-27", "close": 2.45, "volume": 2000.0}, {"date": "2001-12-28", "close": 2.5, "volume": 21624.0}, {"date": "2001-12-31", "close": 2.543, "volume": 127795.0}, {"date": "2002-01-02", "close": 2.55, "volume": 21531.0}, {"date": "2002-01-03", "close": 2.55, "volume": 33800.0}, {"date": "2002-01-04", "close": 2.57, "volume": 8365.0}, {"date": "2002-01-07", "close": 2.59, "volume": 25218.0}, {"date": "2002-01-08", "close": 2.62, "volume": 142819.0}, {"date": "2002-01-09", "close": 2.75, "volume": 101507.0}, {"date": "2002-01-10", "close": 3.013, "volume": 179022.0}, {"date": "2002-01-11", "close": 3.0, "volume": 133290.0}, {"date": "2002-01-14", "close": 2.82, "volume": 49573.0}, {"date": "2002-01-15", "close": 2.91, "volume": 54153.0}, {"date": "2002-01-16", "close": 2.9, "volume": 249334.0}, {"date": "2002-01-17", "close": 2.892, "volume": 68018.0}, {"date": "2002-01-18", "close": 3.0, "volume": 144193.0}, {"date": "2002-01-21", "close": 3.05, "volume": 1058658.0}, {"date": "2002-01-22", "close": 3.2, "volume": 597782.0}, {"date": "2002-01-23", "close": 3.26, "volume": 136355.0}, {"date": "2002-01-24", "close": 3.05, "volume": 107246.0}, {"date": "2002-01-25", "close": 3.1, "volume": 46654.0}, {"date": "2002-01-29", "close": 3.14, "volume": 18698.0}, {"date": "2002-01-30", "close": 3.2, "volume": 35710.0}, {"date": "2002-01-31", "close": 3.18, "volume": 20613.0}, {"date": "2002-02-01", "close": 3.1, "volume": 41510.0}, {"date": "2002-02-04", "close": 3.1, "volume": 50433.0}, {"date": "2002-02-05", "close": 3.0, "volume": 90492.0}, {"date": "2002-02-06", "close": 2.96, "volume": 98742.0}, {"date": "2002-02-07", "close": 2.96, "volume": 232031.0}, {"date": "2002-02-08", "close": 2.96, "volume": 152247.0}, {"date": "2002-02-11", "close": 2.9, "volume": 136647.0}, {"date": "2002-02-12", "close": 3.091, "volume": 24052.0}, {"date": "2002-02-13", "close": 3.08, "volume": 57776.0}, {"date": "2002-02-14", "close": 3.016, "volume": 59732.0}, {"date": "2002-02-15", "close": 3.046, "volume": 30600.0}, {"date": "2002-02-18", "close": 3.09, "volume": 29030.0}, {"date": "2002-02-19", "close": 3.08, "volume": 58836.0}, {"date": "2002-02-20", "close": 3.08, "volume": 66932.0}, {"date": "2002-02-21", "close": 3.06, "volume": 326588.0}, {"date": "2002-02-22", "close": 3.1, "volume": 61868.0}, {"date": "2002-02-25", "close": 3.05, "volume": 82463.0}, {"date": "2002-02-26", "close": 3.1, "volume": 17371.0}, {"date": "2002-02-27", "close": 3.02, "volume": 165851.0}, {"date": "2002-02-28", "close": 3.05, "volume": 29872.0}, {"date": "2002-03-01", "close": 3.05, "volume": 66939.0}, {"date": "2002-03-04", "close": 3.02, "volume": 91133.0}, {"date": "2002-03-05", "close": 3.05, "volume": 78446.0}, {"date": "2002-03-06", "close": 3.05, "volume": 32725.0}, {"date": "2002-03-07", "close": 3.007, "volume": 103228.0}, {"date": "2002-03-08", "close": 3.05, "volume": 54926.0}, {"date": "2002-03-11", "close": 3.126, "volume": 190714.0}, {"date": "2002-03-12", "close": 3.214, "volume": 144467.0}, {"date": "2002-03-13", "close": 3.48, "volume": 324487.0}, {"date": "2002-03-14", "close": 3.42, "volume": 162251.0}, {"date": "2002-03-15", "close": 3.5, "volume": 126193.0}, {"date": "2002-03-18", "close": 3.33, "volume": 51427.0}, {"date": "2002-03-19", "close": 3.38, "volume": 34118.0}, {"date": "2002-03-20", "close": 3.5, "volume": 37542.0}, {"date": "2002-03-21", "close": 3.37, "volume": 61833.0}, {"date": "2002-03-22", "close": 3.36, "volume": 88620.0}, {"date": "2002-03-25", "close": 3.36, "volume": 21233.0}, {"date": "2002-03-26", "close": 3.3, "volume": 55302.0}, {"date": "2002-03-27", "close": 3.38, "volume": 82177.0}, {"date": "2002-03-28", "close": 3.25, "volume": 119182.0}, {"date": "2002-04-02", "close": 3.18, "volume": 129540.0}, {"date": "2002-04-03", "close": 3.18, "volume": 35725.0}, {"date": "2002-04-04", "close": 3.12, "volume": 76071.0}, {"date": "2002-04-05", "close": 3.11, "volume": 270174.0}, {"date": "2002-04-08", "close": 3.01, "volume": 52614.0}, {"date": "2002-04-09", "close": 3.0, "volume": 163490.0}, {"date": "2002-04-10", "close": 3.01, "volume": 65470.0}, {"date": "2002-04-11", "close": 3.01, "volume": 50615.0}, {"date": "2002-04-12", "close": 3.01, "volume": 81154.0}, {"date": "2002-04-15", "close": 3.01, "volume": 126123.0}, {"date": "2002-04-16", "close": 3.01, "volume": 33482.0}, {"date": "2002-04-17", "close": 3.03, "volume": 30353.0}, {"date": "2002-04-18", "close": 3.05, "volume": 126533.0}, {"date": "2002-04-19", "close": 3.13, "volume": 94442.0}, {"date": "2002-04-22", "close": 3.05, "volume": 28284.0}, {"date": "2002-04-23", "close": 3.05, "volume": 30177.0}, {"date": "2002-04-24", "close": 3.05, "volume": 59173.0}, {"date": "2002-04-26", "close": 3.08, "volume": 135317.0}, {"date": "2002-04-29", "close": 3.05, "volume": 36707.0}, {"date": "2002-04-30", "close": 3.05, "volume": 321917.0}, {"date": "2002-05-01", "close": 3.15, "volume": 64473.0}, {"date": "2002-05-02", "close": 3.28, "volume": 42694.0}, {"date": "2002-05-03", "close": 3.2, "volume": 107308.0}, {"date": "2002-05-06", "close": 3.15, "volume": 41694.0}, {"date": "2002-05-07", "close": 3.24, "volume": 47107.0}, {"date": "2002-05-08", "close": 3.22, "volume": 33722.0}, {"date": "2002-05-09", "close": 3.12, "volume": 24959.0}, {"date": "2002-05-10", "close": 3.05, "volume": 167106.0}, {"date": "2002-05-13", "close": 2.98, "volume": 106713.0}, {"date": "2002-05-14", "close": 2.99, "volume": 103020.0}, {"date": "2002-05-15", "close": 3.02, "volume": 138208.0}, {"date": "2002-05-16", "close": 3.24, "volume": 100113.0}, {"date": "2002-05-17", "close": 3.24, "volume": 31078.0}, {"date": "2002-05-20", "close": 3.25, "volume": 26260.0}, {"date": "2002-05-21", "close": 3.11, "volume": 385.0}, {"date": "2002-05-22", "close": 3.12, "volume": 21839.0}, {"date": "2002-05-23", "close": 3.13, "volume": 26974.0}, {"date": "2002-05-24", "close": 3.2, "volume": 113352.0}, {"date": "2002-05-27", "close": 3.02, "volume": 36398.0}, {"date": "2002-05-28", "close": 3.05, "volume": 30673.0}, {"date": "2002-05-29", "close": 3.04, "volume": 1378021.0}, {"date": "2002-05-30", "close": 3.01, "volume": 138192.0}, {"date": "2002-05-31", "close": 3.01, "volume": 257683.0}, {"date": "2002-06-03", "close": 3.05, "volume": 23309.0}, {"date": "2002-06-04", "close": 2.9, "volume": 104626.0}, {"date": "2002-06-05", "close": 2.8, "volume": 102422.0}, {"date": "2002-06-06", "close": 3.0, "volume": 92320.0}, {"date": "2002-06-07", "close": 2.99, "volume": 72974.0}, {"date": "2002-06-11", "close": 2.9, "volume": 119258.0}, {"date": "2002-06-12", "close": 2.95, "volume": 40165.0}, {"date": "2002-06-13", "close": 2.78, "volume": 68469.0}, {"date": "2002-06-14", "close": 2.79, "volume": 44637.0}, {"date": "2002-06-17", "close": 2.7, "volume": 66686.0}, {"date": "2002-06-18", "close": 2.6, "volume": 58001.0}, {"date": "2002-06-20", "close": 1.52, "volume": 3985247.0}, {"date": "2002-06-21", "close": 0.8, "volume": 8516316.0}, {"date": "2002-06-24", "close": 0.88, "volume": 4641639.0}, {"date": "2002-06-25", "close": 0.84, "volume": 3774805.0}, {"date": "2002-06-26", "close": 0.65, "volume": 2138578.0}, {"date": "2002-06-27", "close": 0.71, "volume": 1800506.0}, {"date": "2002-06-28", "close": 0.8, "volume": 3121106.0}, {"date": "2002-07-01", "close": 0.91, "volume": 3790130.0}, {"date": "2002-07-02", "close": 0.82, "volume": 2054982.0}, {"date": "2002-07-03", "close": 0.72, "volume": 1866741.0}, {"date": "2002-07-04", "close": 0.78, "volume": 1939248.0}, {"date": "2002-07-05", "close": 0.76, "volume": 1216771.0}, {"date": "2002-07-08", "close": 0.74, "volume": 609078.0}, {"date": "2002-07-09", "close": 0.7, "volume": 1023104.0}, {"date": "2002-07-10", "close": 0.68, "volume": 1463399.0}, {"date": "2002-07-11", "close": 0.68, "volume": 816695.0}, {"date": "2002-07-12", "close": 0.69, "volume": 388603.0}, {"date": "2002-07-15", "close": 0.7, "volume": 441521.0}, {"date": "2002-07-16", "close": 0.69, "volume": 659212.0}, {"date": "2002-07-17", "close": 0.69, "volume": 582899.0}, {"date": "2002-07-18", "close": 0.68, "volume": 275991.0}, {"date": "2002-07-19", "close": 0.65, "volume": 85883.0}, {"date": "2002-07-22", "close": 0.56, "volume": 403205.0}, {"date": "2002-07-23", "close": 0.62, "volume": 323983.0}, {"date": "2002-07-24", "close": 0.58, "volume": 272833.0}, {"date": "2002-07-25", "close": 0.6, "volume": 527513.0}, {"date": "2002-07-26", "close": 0.57, "volume": 227298.0}, {"date": "2002-07-29", "close": 0.6, "volume": 406099.0}, {"date": "2002-07-30", "close": 0.58, "volume": 355791.0}, {"date": "2002-07-31", "close": 0.6, "volume": 311664.0}, {"date": "2002-08-01", "close": 0.69, "volume": 440963.0}, {"date": "2002-08-02", "close": 0.69, "volume": 420924.0}, {"date": "2002-08-05", "close": 0.66, "volume": 92652.0}, {"date": "2002-08-06", "close": 0.65, "volume": 34981.0}, {"date": "2002-08-07", "close": 0.67, "volume": 84299.0}, {"date": "2002-08-08", "close": 0.69, "volume": 143604.0}, {"date": "2002-08-09", "close": 0.7, "volume": 226317.0}, {"date": "2002-08-12", "close": 0.7, "volume": 110605.0}, {"date": "2002-08-13", "close": 0.7, "volume": 167789.0}, {"date": "2002-08-14", "close": 0.66, "volume": 214764.0}, {"date": "2002-08-15", "close": 0.65, "volume": 154564.0}, {"date": "2002-08-16", "close": 0.64, "volume": 118320.0}, {"date": "2002-08-19", "close": 0.65, "volume": 57090.0}, {"date": "2002-08-20", "close": 0.66, "volume": 221382.0}, {"date": "2002-08-21", "close": 0.63, "volume": 64062.0}, {"date": "2002-08-22", "close": 0.63, "volume": 202716.0}, {"date": "2002-08-23", "close": 0.62, "volume": 323485.0}, {"date": "2002-08-26", "close": 0.62, "volume": 130105.0}, {"date": "2002-08-27", "close": 0.63, "volume": 80297.0}, {"date": "2002-08-28", "close": 0.61, "volume": 123065.0}, {"date": "2002-08-29", "close": 0.58, "volume": 259332.0}, {"date": "2002-08-30", "close": 0.6, "volume": 143489.0}, {"date": "2002-09-02", "close": 0.6, "volume": 72688.0}, {"date": "2002-09-03", "close": 0.59, "volume": 172419.0}, {"date": "2002-09-04", "close": 0.57, "volume": 334189.0}, {"date": "2002-09-05", "close": 0.54, "volume": 159025.0}, {"date": "2002-09-06", "close": 0.54, "volume": 171646.0}, {"date": "2002-09-09", "close": 0.55, "volume": 111849.0}, {"date": "2002-09-10", "close": 0.59, "volume": 116430.0}, {"date": "2002-09-11", "close": 0.65, "volume": 1250964.0}, {"date": "2002-09-12", "close": 0.65, "volume": 197782.0}, {"date": "2002-09-13", "close": 0.63, "volume": 812085.0}, {"date": "2002-09-16", "close": 0.63, "volume": 89048.0}, {"date": "2002-09-17", "close": 0.6, "volume": 193198.0}, {"date": "2002-09-18", "close": 0.58, "volume": 395347.0}, {"date": "2002-09-19", "close": 0.56, "volume": 203005.0}, {"date": "2002-09-20", "close": 0.57, "volume": 272182.0}, {"date": "2002-09-23", "close": 0.56, "volume": 115948.0}, {"date": "2002-09-24", "close": 0.55, "volume": 373799.0}, {"date": "2002-09-25", "close": 0.53, "volume": 399911.0}, {"date": "2002-09-26", "close": 0.53, "volume": 172171.0}, {"date": "2002-09-27", "close": 0.53, "volume": 118762.0}, {"date": "2002-09-30", "close": 0.5, "volume": 835695.0}, {"date": "2002-10-01", "close": 0.49, "volume": 249446.0}, {"date": "2002-10-02", "close": 0.5, "volume": 455200.0}, {"date": "2002-10-03", "close": 0.49, "volume": 167600.0}, {"date": "2002-10-04", "close": 0.48, "volume": 235373.0}, {"date": "2002-10-07", "close": 0.475, "volume": 132770.0}, {"date": "2002-10-08", "close": 0.46, "volume": 133473.0}, {"date": "2002-10-09", "close": 0.5, "volume": 3356276.0}, {"date": "2002-10-10", "close": 0.5, "volume": 188991.0}, {"date": "2002-10-11", "close": 0.52, "volume": 75000.0}, {"date": "2002-10-14", "close": 0.53, "volume": 167657.0}, {"date": "2002-10-15", "close": 0.54, "volume": 63611.0}, {"date": "2002-10-16", "close": 0.56, "volume": 598748.0}, {"date": "2002-10-17", "close": 0.5, "volume": 264349.0}, {"date": "2002-10-18", "close": 0.48, "volume": 203576.0}, {"date": "2002-10-21", "close": 0.6, "volume": 1039702.0}, {"date": "2002-10-22", "close": 0.61, "volume": 674526.0}, {"date": "2002-10-23", "close": 0.55, "volume": 460869.0}, {"date": "2002-10-24", "close": 0.53, "volume": 101344.0}, {"date": "2002-10-25", "close": 0.54, "volume": 51750.0}, {"date": "2002-10-28", "close": 0.55, "volume": 58075.0}, {"date": "2002-10-29", "close": 0.58, "volume": 89948.0}, {"date": "2002-10-30", "close": 0.51, "volume": 228492.0}, {"date": "2002-10-31", "close": 0.51, "volume": 271366.0}, {"date": "2002-11-01", "close": 0.495, "volume": 164406.0}, {"date": "2002-11-04", "close": 0.49, "volume": 396841.0}, {"date": "2002-11-05", "close": 0.5, "volume": 88000.0}, {"date": "2002-11-06", "close": 0.495, "volume": 807242.0}, {"date": "2002-11-07", "close": 0.49, "volume": 287093.0}, {"date": "2002-11-08", "close": 0.5, "volume": 331927.0}, {"date": "2002-11-11", "close": 0.5, "volume": 72883.0}, {"date": "2002-11-12", "close": 0.52, "volume": 165000.0}, {"date": "2002-11-13", "close": 0.51, "volume": 10500.0}, {"date": "2002-11-14", "close": 0.52, "volume": 62754.0}, {"date": "2002-11-15", "close": 0.5, "volume": 49106.0}, {"date": "2002-11-18", "close": 0.52, "volume": 101000.0}, {"date": "2002-11-19", "close": 0.56, "volume": 241997.0}, {"date": "2002-11-20", "close": 0.53, "volume": 217332.0}, {"date": "2002-11-21", "close": 0.56, "volume": 230500.0}, {"date": "2002-11-22", "close": 0.57, "volume": 37280.0}, {"date": "2002-11-25", "close": 0.58, "volume": 194657.0}, {"date": "2002-11-26", "close": 0.58, "volume": 50250.0}, {"date": "2002-11-27", "close": 0.56, "volume": 127534.0}, {"date": "2002-11-28", "close": 0.52, "volume": 280572.0}, {"date": "2002-11-29", "close": 0.55, "volume": 202191.0}, {"date": "2002-12-02", "close": 0.58, "volume": 92035.0}, {"date": "2002-12-03", "close": 0.53, "volume": 106917.0}, {"date": "2002-12-04", "close": 0.54, "volume": 49000.0}, {"date": "2002-12-05", "close": 0.54, "volume": 27905.0}, {"date": "2002-12-06", "close": 0.57, "volume": 91274.0}, {"date": "2002-12-09", "close": 0.65, "volume": 861183.0}, {"date": "2002-12-10", "close": 0.77, "volume": 2334900.0}, {"date": "2002-12-11", "close": 0.92, "volume": 2894277.0}, {"date": "2002-12-12", "close": 0.74, "volume": 1318757.0}, {"date": "2002-12-13", "close": 0.8, "volume": 632381.0}, {"date": "2002-12-16", "close": 0.79, "volume": 391942.0}, {"date": "2002-12-17", "close": 0.8, "volume": 1842150.0}, {"date": "2002-12-18", "close": 0.79, "volume": 111100.0}, {"date": "2002-12-19", "close": 0.73, "volume": 205500.0}, {"date": "2002-12-20", "close": 0.75, "volume": 126340.0}, {"date": "2002-12-23", "close": 0.77, "volume": 154550.0}, {"date": "2002-12-24", "close": 0.77, "volume": 25000.0}, {"date": "2002-12-27", "close": 0.74, "volume": 71900.0}, {"date": "2002-12-30", "close": 0.74, "volume": 1544090.0}, {"date": "2002-12-31", "close": 0.73, "volume": 173488.0}, {"date": "2003-01-02", "close": 0.78, "volume": 92250.0}, {"date": "2003-01-03", "close": 0.88, "volume": 695197.0}, {"date": "2003-01-06", "close": 0.89, "volume": 513815.0}, {"date": "2003-01-07", "close": 0.88, "volume": 199850.0}, {"date": "2003-01-08", "close": 0.88, "volume": 265933.0}, {"date": "2003-01-09", "close": 0.9, "volume": 266566.0}, {"date": "2003-01-10", "close": 1.15, "volume": 2479506.0}, {"date": "2003-01-13", "close": 1.3, "volume": 3682864.0}, {"date": "2003-01-14", "close": 1.19, "volume": 969032.0}, {"date": "2003-01-15", "close": 1.18, "volume": 636745.0}, {"date": "2003-01-16", "close": 1.14, "volume": 334933.0}, {"date": "2003-01-17", "close": 1.07, "volume": 361540.0}, {"date": "2003-01-20", "close": 1.24, "volume": 652452.0}, {"date": "2003-01-21", "close": 1.39, "volume": 2316218.0}, {"date": "2003-01-22", "close": 1.35, "volume": 677043.0}, {"date": "2003-01-23", "close": 1.43, "volume": 415875.0}, {"date": "2003-01-24", "close": 1.47, "volume": 1081947.0}, {"date": "2003-01-28", "close": 1.4, "volume": 394738.0}, {"date": "2003-01-29", "close": 1.36, "volume": 267049.0}, {"date": "2003-01-30", "close": 1.26, "volume": 329404.0}, {"date": "2003-01-31", "close": 1.37, "volume": 198348.0}, {"date": "2003-02-03", "close": 1.44, "volume": 932421.0}, {"date": "2003-02-04", "close": 1.42, "volume": 350156.0}, {"date": "2003-02-05", "close": 1.35, "volume": 456490.0}, {"date": "2003-02-06", "close": 1.35, "volume": 143323.0}, {"date": "2003-02-07", "close": 1.27, "volume": 433892.0}, {"date": "2003-02-10", "close": 1.2, "volume": 457360.0}, {"date": "2003-02-11", "close": 1.14, "volume": 361094.0}, {"date": "2003-02-12", "close": 1.16, "volume": 376225.0}, {"date": "2003-02-13", "close": 1.12, "volume": 50270.0}, {"date": "2003-02-14", "close": 1.18, "volume": 245974.0}, {"date": "2003-02-17", "close": 1.23, "volume": 442823.0}, {"date": "2003-02-18", "close": 1.19, "volume": 263062.0}, {"date": "2003-02-19", "close": 1.22, "volume": 217082.0}, {"date": "2003-02-20", "close": 1.24, "volume": 26401.0}, {"date": "2003-02-21", "close": 1.2, "volume": 116929.0}, {"date": "2003-02-24", "close": 1.19, "volume": 30998.0}, {"date": "2003-02-25", "close": 1.18, "volume": 48022.0}, {"date": "2003-02-26", "close": 1.2, "volume": 84153.0}, {"date": "2003-02-27", "close": 1.18, "volume": 5000.0}, {"date": "2003-02-28", "close": 1.16, "volume": 54165.0}, {"date": "2003-03-03", "close": 1.12, "volume": 157440.0}, {"date": "2003-03-04", "close": 1.06, "volume": 314554.0}, {"date": "2003-03-05", "close": 0.99, "volume": 258790.0}, {"date": "2003-03-06", "close": 0.93, "volume": 436474.0}, {"date": "2003-03-07", "close": 0.89, "volume": 280486.0}, {"date": "2003-03-10", "close": 0.8, "volume": 276937.0}, {"date": "2003-03-11", "close": 0.72, "volume": 553517.0}, {"date": "2003-03-12", "close": 0.79, "volume": 713715.0}, {"date": "2003-03-13", "close": 0.73, "volume": 369140.0}, {"date": "2003-03-14", "close": 0.78, "volume": 268723.0}, {"date": "2003-03-17", "close": 0.72, "volume": 258561.0}, {"date": "2003-03-18", "close": 0.82, "volume": 227383.0}, {"date": "2003-03-19", "close": 0.95, "volume": 618451.0}, {"date": "2003-03-20", "close": 1.08, "volume": 1829842.0}, {"date": "2003-03-21", "close": 0.99, "volume": 479026.0}, {"date": "2003-03-24", "close": 0.91, "volume": 543655.0}, {"date": "2003-03-25", "close": 0.95, "volume": 204730.0}, {"date": "2003-03-26", "close": 1.0, "volume": 420341.0}, {"date": "2003-03-27", "close": 0.96, "volume": 131191.0}, {"date": "2003-03-28", "close": 0.98, "volume": 71000.0}, {"date": "2003-03-31", "close": 0.96, "volume": 50309.0}, {"date": "2003-04-01", "close": 0.95, "volume": 64400.0}, {"date": "2003-04-02", "close": 1.12, "volume": 1201690.0}, {"date": "2003-04-03", "close": 1.15, "volume": 1617708.0}, {"date": "2003-04-04", "close": 1.08, "volume": 400367.0}, {"date": "2003-04-07", "close": 1.19, "volume": 542338.0}, {"date": "2003-04-08", "close": 1.18, "volume": 876114.0}, {"date": "2003-04-09", "close": 1.11, "volume": 369399.0}, {"date": "2003-04-10", "close": 1.14, "volume": 234628.0}, {"date": "2003-04-11", "close": 1.15, "volume": 220402.0}, {"date": "2003-04-14", "close": 1.19, "volume": 286899.0}, {"date": "2003-04-15", "close": 1.19, "volume": 590787.0}, {"date": "2003-04-16", "close": 1.2, "volume": 86174.0}, {"date": "2003-04-17", "close": 1.15, "volume": 293115.0}, {"date": "2003-04-22", "close": 1.1, "volume": 351152.0}, {"date": "2003-04-23", "close": 1.1, "volume": 304703.0}, {"date": "2003-04-24", "close": 1.1, "volume": 190700.0}, {"date": "2003-04-28", "close": 1.1, "volume": 136938.0}, {"date": "2003-04-29", "close": 1.14, "volume": 382471.0}, {"date": "2003-05-01", "close": 0.495, "volume": 14108003.0}, {"date": "2003-05-02", "close": 0.52, "volume": 12033770.0}, {"date": "2003-05-05", "close": 0.495, "volume": 1480154.0}, {"date": "2003-05-06", "close": 0.46, "volume": 1293617.0}, {"date": "2003-05-07", "close": 0.475, "volume": 598239.0}, {"date": "2003-05-08", "close": 0.44, "volume": 1471431.0}, {"date": "2003-05-09", "close": 0.435, "volume": 1196015.0}, {"date": "2003-05-12", "close": 0.425, "volume": 466697.0}, {"date": "2003-05-13", "close": 0.445, "volume": 690487.0}, {"date": "2003-05-14", "close": 0.465, "volume": 495607.0}, {"date": "2003-05-15", "close": 0.45, "volume": 280080.0}, {"date": "2003-05-16", "close": 0.44, "volume": 148800.0}, {"date": "2003-05-19", "close": 0.43, "volume": 177034.0}, {"date": "2003-05-20", "close": 0.425, "volume": 542133.0}, {"date": "2003-05-21", "close": 0.415, "volume": 330240.0}, {"date": "2003-05-22", "close": 0.425, "volume": 133367.0}, {"date": "2003-05-23", "close": 0.435, "volume": 431140.0}, {"date": "2003-05-26", "close": 0.425, "volume": 241547.0}, {"date": "2003-05-27", "close": 0.43, "volume": 56700.0}, {"date": "2003-05-28", "close": 0.42, "volume": 467233.0}, {"date": "2003-05-29", "close": 0.39, "volume": 723516.0}, {"date": "2003-05-30", "close": 0.385, "volume": 301407.0}, {"date": "2003-06-02", "close": 0.385, "volume": 280044.0}, {"date": "2003-06-03", "close": 0.42, "volume": 413365.0}, {"date": "2003-06-04", "close": 0.395, "volume": 1585453.0}, {"date": "2003-06-05", "close": 0.39, "volume": 172729.0}, {"date": "2003-06-06", "close": 0.38, "volume": 370518.0}, {"date": "2003-06-10", "close": 0.38, "volume": 208100.0}, {"date": "2003-06-11", "close": 0.38, "volume": 171210.0}, {"date": "2003-06-12", "close": 0.38, "volume": 193485.0}, {"date": "2003-06-13", "close": 0.395, "volume": 419553.0}, {"date": "2003-06-16", "close": 0.395, "volume": 260550.0}, {"date": "2003-06-17", "close": 0.4, "volume": 375650.0}, {"date": "2003-06-18", "close": 0.395, "volume": 107000.0}, {"date": "2003-06-19", "close": 0.39, "volume": 133130.0}, {"date": "2003-06-20", "close": 0.395, "volume": 376060.0}, {"date": "2003-06-23", "close": 0.4, "volume": 206260.0}, {"date": "2003-06-24", "close": 0.39, "volume": 283987.0}, {"date": "2003-06-25", "close": 0.39, "volume": 122830.0}, {"date": "2003-06-26", "close": 0.395, "volume": 125349.0}, {"date": "2003-06-27", "close": 0.385, "volume": 247165.0}, {"date": "2003-06-30", "close": 0.39, "volume": 791996.0}, {"date": "2003-07-01", "close": 0.39, "volume": 170224.0}, {"date": "2003-07-02", "close": 0.39, "volume": 94018.0}, {"date": "2003-07-03", "close": 0.4, "volume": 165422.0}, {"date": "2003-07-04", "close": 0.47, "volume": 1676402.0}, {"date": "2003-07-07", "close": 0.47, "volume": 928748.0}, {"date": "2003-07-08", "close": 0.45, "volume": 179219.0}, {"date": "2003-07-09", "close": 0.46, "volume": 165421.0}, {"date": "2003-07-10", "close": 0.53, "volume": 793333.0}, {"date": "2003-07-11", "close": 0.61, "volume": 1784671.0}, {"date": "2003-07-14", "close": 0.59, "volume": 2356177.0}, {"date": "2003-07-15", "close": 0.59, "volume": 593355.0}, {"date": "2003-07-16", "close": 0.59, "volume": 310807.0}, {"date": "2003-07-17", "close": 0.63, "volume": 1103672.0}, {"date": "2003-07-18", "close": 0.65, "volume": 692600.0}, {"date": "2003-07-21", "close": 0.66, "volume": 388880.0}, {"date": "2003-07-22", "close": 0.62, "volume": 468893.0}, {"date": "2003-07-23", "close": 0.62, "volume": 277727.0}, {"date": "2003-07-24", "close": 0.62, "volume": 149973.0}, {"date": "2003-07-25", "close": 0.63, "volume": 48000.0}, {"date": "2003-07-28", "close": 0.64, "volume": 240712.0}, {"date": "2003-07-29", "close": 0.62, "volume": 123100.0}, {"date": "2003-07-30", "close": 0.64, "volume": 119112.0}, {"date": "2003-07-31", "close": 0.63, "volume": 170388.0}, {"date": "2003-08-01", "close": 0.64, "volume": 154600.0}, {"date": "2003-08-04", "close": 0.64, "volume": 149872.0}, {"date": "2003-08-05", "close": 0.63, "volume": 81272.0}, {"date": "2003-08-06", "close": 0.63, "volume": 200455.0}, {"date": "2003-08-07", "close": 0.61, "volume": 198781.0}, {"date": "2003-08-08", "close": 0.58, "volume": 536800.0}, {"date": "2003-08-11", "close": 0.54, "volume": 496242.0}, {"date": "2003-08-12", "close": 0.55, "volume": 327616.0}, {"date": "2003-08-13", "close": 0.54, "volume": 84672.0}, {"date": "2003-08-14", "close": 0.53, "volume": 221700.0}, {"date": "2003-08-15", "close": 0.52, "volume": 98399.0}, {"date": "2003-08-18", "close": 0.56, "volume": 341404.0}, {"date": "2003-08-19", "close": 0.59, "volume": 770593.0}, {"date": "2003-08-20", "close": 0.57, "volume": 330340.0}, {"date": "2003-08-21", "close": 0.56, "volume": 221552.0}, {"date": "2003-08-22", "close": 0.53, "volume": 411129.0}, {"date": "2003-08-25", "close": 0.53, "volume": 393259.0}, {"date": "2003-08-26", "close": 0.55, "volume": 473188.0}, {"date": "2003-08-27", "close": 0.55, "volume": 431580.0}, {"date": "2003-08-28", "close": 0.56, "volume": 571171.0}, {"date": "2003-08-29", "close": 0.59, "volume": 1320351.0}, {"date": "2003-09-01", "close": 0.59, "volume": 403490.0}, {"date": "2003-09-02", "close": 0.58, "volume": 161695.0}, {"date": "2003-09-03", "close": 0.6, "volume": 207010.0}, {"date": "2003-09-04", "close": 0.59, "volume": 103334.0}, {"date": "2003-09-05", "close": 0.61, "volume": 176131.0}, {"date": "2003-09-08", "close": 0.6, "volume": 139100.0}, {"date": "2003-09-09", "close": 0.63, "volume": 313074.0}, {"date": "2003-09-10", "close": 0.62, "volume": 490049.0}, {"date": "2003-09-11", "close": 0.6, "volume": 220775.0}, {"date": "2003-09-12", "close": 0.59, "volume": 241685.0}, {"date": "2003-09-15", "close": 0.56, "volume": 255231.0}, {"date": "2003-09-16", "close": 0.57, "volume": 210250.0}, {"date": "2003-09-17", "close": 0.54, "volume": 225500.0}, {"date": "2003-09-18", "close": 0.55, "volume": 272010.0}, {"date": "2003-09-19", "close": 0.58, "volume": 172334.0}, {"date": "2003-09-22", "close": 0.57, "volume": 221557.0}, {"date": "2003-09-23", "close": 0.56, "volume": 42494.0}, {"date": "2003-09-24", "close": 0.56, "volume": 96850.0}, {"date": "2003-09-25", "close": 0.55, "volume": 101517.0}, {"date": "2003-09-26", "close": 0.54, "volume": 348376.0}, {"date": "2003-09-29", "close": 0.55, "volume": 83043.0}, {"date": "2003-09-30", "close": 0.58, "volume": 418548.0}, {"date": "2003-10-01", "close": 0.56, "volume": 215654.0}, {"date": "2003-10-02", "close": 0.54, "volume": 817146.0}, {"date": "2003-10-03", "close": 0.54, "volume": 107667.0}, {"date": "2003-10-06", "close": 0.53, "volume": 142930.0}, {"date": "2003-10-07", "close": 0.54, "volume": 223487.0}, {"date": "2003-10-08", "close": 0.53, "volume": 365760.0}, {"date": "2003-10-09", "close": 0.52, "volume": 115695.0}, {"date": "2003-10-10", "close": 0.52, "volume": 128996.0}, {"date": "2003-10-13", "close": 0.54, "volume": 85900.0}, {"date": "2003-10-14", "close": 0.54, "volume": 106150.0}, {"date": "2003-10-15", "close": 0.53, "volume": 110198.0}, {"date": "2003-10-16", "close": 0.55, "volume": 158470.0}, {"date": "2003-10-17", "close": 0.54, "volume": 117000.0}, {"date": "2003-10-20", "close": 0.53, "volume": 140530.0}, {"date": "2003-10-21", "close": 0.52, "volume": 268322.0}, {"date": "2003-10-22", "close": 0.52, "volume": 330650.0}, {"date": "2003-10-23", "close": 0.53, "volume": 394642.0}, {"date": "2003-10-24", "close": 0.52, "volume": 217000.0}, {"date": "2003-10-27", "close": 0.52, "volume": 59500.0}, {"date": "2003-10-28", "close": 0.53, "volume": 115500.0}, {"date": "2003-10-29", "close": 0.54, "volume": 107275.0}, {"date": "2003-10-30", "close": 0.6, "volume": 1287254.0}, {"date": "2003-10-31", "close": 0.58, "volume": 414179.0}, {"date": "2003-11-03", "close": 0.59, "volume": 110664.0}, {"date": "2003-11-04", "close": 0.57, "volume": 211470.0}, {"date": "2003-11-05", "close": 0.56, "volume": 167400.0}, {"date": "2003-11-06", "close": 0.59, "volume": 172340.0}, {"date": "2003-11-07", "close": 0.68, "volume": 5410352.0}, {"date": "2003-11-10", "close": 0.77, "volume": 2875025.0}, {"date": "2003-11-11", "close": 0.74, "volume": 1177294.0}, {"date": "2003-11-12", "close": 0.72, "volume": 355617.0}, {"date": "2003-11-13", "close": 0.77, "volume": 521044.0}, {"date": "2003-11-14", "close": 0.88, "volume": 1970248.0}, {"date": "2003-11-17", "close": 0.88, "volume": 3101293.0}, {"date": "2003-11-18", "close": 0.81, "volume": 693863.0}, {"date": "2003-11-19", "close": 0.91, "volume": 1017137.0}, {"date": "2003-11-20", "close": 0.88, "volume": 466283.0}, {"date": "2003-11-21", "close": 0.88, "volume": 211123.0}, {"date": "2003-11-24", "close": 0.87, "volume": 200774.0}, {"date": "2003-11-25", "close": 0.9, "volume": 393626.0}, {"date": "2003-11-26", "close": 0.86, "volume": 225128.0}, {"date": "2003-11-27", "close": 0.89, "volume": 391914.0}, {"date": "2003-11-28", "close": 0.89, "volume": 285745.0}, {"date": "2003-12-01", "close": 0.89, "volume": 127524.0}, {"date": "2003-12-02", "close": 0.8, "volume": 680602.0}, {"date": "2003-12-03", "close": 0.77, "volume": 409073.0}, {"date": "2003-12-04", "close": 0.8, "volume": 189098.0}, {"date": "2003-12-05", "close": 0.8, "volume": 39200.0}, {"date": "2003-12-08", "close": 0.77, "volume": 25865.0}, {"date": "2003-12-09", "close": 0.78, "volume": 154000.0}, {"date": "2003-12-10", "close": 0.75, "volume": 162905.0}, {"date": "2003-12-11", "close": 0.74, "volume": 349377.0}, {"date": "2003-12-12", "close": 0.76, "volume": 70160.0}, {"date": "2003-12-15", "close": 0.75, "volume": 73131.0}, {"date": "2003-12-16", "close": 0.75, "volume": 61700.0}, {"date": "2003-12-17", "close": 0.74, "volume": 88262.0}, {"date": "2003-12-18", "close": 0.75, "volume": 27289.0}, {"date": "2003-12-19", "close": 0.8, "volume": 156045.0}, {"date": "2003-12-22", "close": 0.78, "volume": 107131.0}, {"date": "2003-12-23", "close": 0.77, "volume": 96137.0}, {"date": "2003-12-24", "close": 0.79, "volume": 59883.0}, {"date": "2003-12-29", "close": 0.79, "volume": 31000.0}, {"date": "2003-12-30", "close": 0.78, "volume": 47918.0}, {"date": "2003-12-31", "close": 0.78, "volume": 20600.0}, {"date": "2004-01-02", "close": 0.78, "volume": 30400.0}, {"date": "2004-01-05", "close": 0.78, "volume": 180572.0}, {"date": "2004-01-06", "close": 0.76, "volume": 72527.0}, {"date": "2004-01-07", "close": 0.73, "volume": 85824.0}, {"date": "2004-01-08", "close": 0.76, "volume": 218838.0}, {"date": "2004-01-09", "close": 0.78, "volume": 229071.0}, {"date": "2004-01-12", "close": 0.77, "volume": 98322.0}, {"date": "2004-01-13", "close": 0.76, "volume": 66300.0}, {"date": "2004-01-14", "close": 0.75, "volume": 152819.0}, {"date": "2004-01-15", "close": 0.74, "volume": 103000.0}, {"date": "2004-01-16", "close": 0.73, "volume": 179491.0}, {"date": "2004-01-19", "close": 0.7, "volume": 242082.0}, {"date": "2004-01-20", "close": 0.75, "volume": 108485.0}, {"date": "2004-01-21", "close": 0.74, "volume": 20186.0}, {"date": "2004-01-22", "close": 0.74, "volume": 58501.0}, {"date": "2004-01-23", "close": 0.73, "volume": 85855.0}, {"date": "2004-01-27", "close": 0.72, "volume": 54444.0}, {"date": "2004-01-28", "close": 0.7, "volume": 213514.0}, {"date": "2004-01-29", "close": 0.72, "volume": 73483.0}, {"date": "2004-01-30", "close": 0.73, "volume": 47885.0}, {"date": "2004-02-02", "close": 0.78, "volume": 244867.0}, {"date": "2004-02-03", "close": 0.87, "volume": 1162737.0}, {"date": "2004-02-04", "close": 0.84, "volume": 273864.0}, {"date": "2004-02-05", "close": 0.86, "volume": 153545.0}, {"date": "2004-02-06", "close": 0.83, "volume": 131164.0}, {"date": "2004-02-09", "close": 0.84, "volume": 191200.0}, {"date": "2004-02-10", "close": 0.91, "volume": 1721078.0}, {"date": "2004-02-11", "close": 0.87, "volume": 820594.0}, {"date": "2004-02-12", "close": 0.86, "volume": 164991.0}, {"date": "2004-02-13", "close": 0.84, "volume": 364491.0}, {"date": "2004-02-16", "close": 0.83, "volume": 313105.0}, {"date": "2004-02-17", "close": 0.8, "volume": 159450.0}, {"date": "2004-02-18", "close": 0.81, "volume": 67350.0}, {"date": "2004-02-19", "close": 0.78, "volume": 210432.0}, {"date": "2004-02-20", "close": 0.79, "volume": 70962.0}, {"date": "2004-02-23", "close": 0.76, "volume": 211425.0}, {"date": "2004-02-24", "close": 0.83, "volume": 2131768.0}, {"date": "2004-02-25", "close": 0.82, "volume": 384964.0}, {"date": "2004-02-26", "close": 0.8, "volume": 172907.0}, {"date": "2004-02-27", "close": 0.8, "volume": 76790.0}, {"date": "2004-03-01", "close": 0.78, "volume": 231105.0}, {"date": "2004-03-02", "close": 0.81, "volume": 206290.0}, {"date": "2004-03-03", "close": 0.84, "volume": 457017.0}, {"date": "2004-03-04", "close": 0.82, "volume": 109830.0}, {"date": "2004-03-05", "close": 0.81, "volume": 56018.0}, {"date": "2004-03-08", "close": 0.82, "volume": 67115.0}, {"date": "2004-03-09", "close": 0.82, "volume": 51085.0}, {"date": "2004-03-10", "close": 0.8, "volume": 45728.0}, {"date": "2004-03-11", "close": 0.8, "volume": 58918.0}, {"date": "2004-03-12", "close": 0.84, "volume": 108929.0}, {"date": "2004-03-15", "close": 0.82, "volume": 89749.0}, {"date": "2004-03-16", "close": 0.83, "volume": 34011.0}, {"date": "2004-03-17", "close": 0.81, "volume": 690000.0}, {"date": "2004-03-18", "close": 0.8, "volume": 52331.0}, {"date": "2004-03-19", "close": 0.8, "volume": 95200.0}, {"date": "2004-03-22", "close": 0.82, "volume": 102120.0}, {"date": "2004-03-23", "close": 0.8, "volume": 68445.0}, {"date": "2004-03-24", "close": 0.8, "volume": 21100.0}, {"date": "2004-03-25", "close": 0.8, "volume": 38800.0}, {"date": "2004-03-26", "close": 0.8, "volume": 89079.0}, {"date": "2004-03-29", "close": 0.79, "volume": 119727.0}, {"date": "2004-03-30", "close": 0.76, "volume": 217930.0}, {"date": "2004-03-31", "close": 0.78, "volume": 174222.0}, {"date": "2004-04-01", "close": 0.8, "volume": 260850.0}, {"date": "2004-04-02", "close": 0.8, "volume": 85150.0}, {"date": "2004-04-05", "close": 0.8, "volume": 59739.0}, {"date": "2004-04-06", "close": 0.8, "volume": 65050.0}, {"date": "2004-04-07", "close": 0.8, "volume": 102950.0}, {"date": "2004-04-08", "close": 0.82, "volume": 20330.0}, {"date": "2004-04-13", "close": 0.87, "volume": 418845.0}, {"date": "2004-04-14", "close": 0.85, "volume": 268226.0}, {"date": "2004-04-15", "close": 0.9, "volume": 802230.0}, {"date": "2004-04-16", "close": 0.91, "volume": 165803.0}, {"date": "2004-04-19", "close": 0.92, "volume": 110256.0}, {"date": "2004-04-20", "close": 0.92, "volume": 329263.0}, {"date": "2004-04-21", "close": 0.88, "volume": 187659.0}, {"date": "2004-04-22", "close": 0.84, "volume": 198395.0}, {"date": "2004-04-23", "close": 0.87, "volume": 128872.0}, {"date": "2004-04-26", "close": 0.89, "volume": 46501.0}, {"date": "2004-04-27", "close": 0.92, "volume": 597999.0}, {"date": "2004-04-28", "close": 0.93, "volume": 154175.0}, {"date": "2004-04-29", "close": 0.87, "volume": 238450.0}, {"date": "2004-04-30", "close": 0.88, "volume": 38752.0}, {"date": "2004-05-03", "close": 0.88, "volume": 48927.0}, {"date": "2004-05-04", "close": 0.91, "volume": 83981.0}, {"date": "2004-05-05", "close": 0.92, "volume": 154620.0}, {"date": "2004-05-06", "close": 0.93, "volume": 180937.0}, {"date": "2004-05-07", "close": 0.92, "volume": 64075.0}, {"date": "2004-05-10", "close": 0.89, "volume": 143648.0}, {"date": "2004-05-11", "close": 0.9, "volume": 65700.0}, {"date": "2004-05-12", "close": 0.88, "volume": 62876.0}, {"date": "2004-05-13", "close": 0.86, "volume": 56688.0}, {"date": "2004-05-14", "close": 0.86, "volume": 84052.0}, {"date": "2004-05-17", "close": 0.85, "volume": 83825.0}, {"date": "2004-05-18", "close": 0.84, "volume": 133524.0}, {"date": "2004-05-19", "close": 0.82, "volume": 60760.0}, {"date": "2004-05-20", "close": 0.82, "volume": 252073.0}, {"date": "2004-05-21", "close": 0.8, "volume": 157761.0}, {"date": "2004-05-24", "close": 0.78, "volume": 92017.0}, {"date": "2004-05-25", "close": 0.76, "volume": 106635.0}, {"date": "2004-05-26", "close": 0.77, "volume": 78145.0}, {"date": "2004-05-27", "close": 0.79, "volume": 62300.0}, {"date": "2004-05-28", "close": 0.8, "volume": 177220.0}, {"date": "2004-05-31", "close": 0.78, "volume": 106200.0}, {"date": "2004-06-01", "close": 0.79, "volume": 90594.0}, {"date": "2004-06-02", "close": 0.78, "volume": 184499.0}, {"date": "2004-06-03", "close": 0.8, "volume": 61201.0}, {"date": "2004-06-04", "close": 0.79, "volume": 16936.0}, {"date": "2004-06-07", "close": 0.79, "volume": 88740.0}, {"date": "2004-06-08", "close": 0.77, "volume": 368282.0}, {"date": "2004-06-09", "close": 0.79, "volume": 146954.0}, {"date": "2004-06-10", "close": 0.78, "volume": 59825.0}, {"date": "2004-06-11", "close": 0.77, "volume": 181528.0}, {"date": "2004-06-15", "close": 0.77, "volume": 68229.0}, {"date": "2004-06-16", "close": 0.78, "volume": 93061.0}, {"date": "2004-06-17", "close": 0.78, "volume": 95500.0}, {"date": "2004-06-18", "close": 0.78, "volume": 54091.0}, {"date": "2004-06-21", "close": 0.78, "volume": 201979.0}, {"date": "2004-06-22", "close": 0.77, "volume": 64650.0}, {"date": "2004-06-23", "close": 0.75, "volume": 252731.0}, {"date": "2004-06-24", "close": 0.75, "volume": 161900.0}, {"date": "2004-06-25", "close": 0.78, "volume": 370041.0}, {"date": "2004-06-28", "close": 0.77, "volume": 206720.0}, {"date": "2004-06-29", "close": 0.84, "volume": 712831.0}, {"date": "2004-06-30", "close": 0.82, "volume": 270855.0}, {"date": "2004-07-01", "close": 0.82, "volume": 219441.0}, {"date": "2004-07-02", "close": 0.82, "volume": 11304.0}, {"date": "2004-07-05", "close": 0.82, "volume": 1741351.0}, {"date": "2004-07-06", "close": 0.85, "volume": 283282.0}, {"date": "2004-07-07", "close": 0.84, "volume": 315525.0}, {"date": "2004-07-08", "close": 0.91, "volume": 591801.0}, {"date": "2004-07-09", "close": 0.96, "volume": 1445987.0}, {"date": "2004-07-12", "close": 0.93, "volume": 843083.0}, {"date": "2004-07-13", "close": 0.96, "volume": 348579.0}, {"date": "2004-07-14", "close": 1.09, "volume": 1823839.0}, {"date": "2004-07-15", "close": 1.11, "volume": 1414405.0}, {"date": "2004-07-16", "close": 1.15, "volume": 1704549.0}, {"date": "2004-07-19", "close": 1.2, "volume": 879546.0}, {"date": "2004-07-20", "close": 1.13, "volume": 396292.0}, {"date": "2004-07-21", "close": 1.17, "volume": 498713.0}, {"date": "2004-07-22", "close": 1.17, "volume": 356421.0}, {"date": "2004-07-23", "close": 1.15, "volume": 402590.0}, {"date": "2004-07-26", "close": 1.12, "volume": 344759.0}, {"date": "2004-07-27", "close": 1.13, "volume": 476999.0}, {"date": "2004-07-28", "close": 1.13, "volume": 98763.0}, {"date": "2004-07-29", "close": 1.2, "volume": 483881.0}, {"date": "2004-07-30", "close": 1.19, "volume": 225349.0}, {"date": "2004-08-02", "close": 1.2, "volume": 243767.0}, {"date": "2004-08-03", "close": 1.28, "volume": 796081.0}, {"date": "2004-08-04", "close": 1.41, "volume": 1637212.0}, {"date": "2004-08-05", "close": 1.37, "volume": 811853.0}, {"date": "2004-08-06", "close": 1.45, "volume": 1987879.0}, {"date": "2004-08-09", "close": 1.42, "volume": 273140.0}, {"date": "2004-08-10", "close": 1.43, "volume": 121696.0}, {"date": "2004-08-11", "close": 1.45, "volume": 1530968.0}, {"date": "2004-08-12", "close": 1.43, "volume": 676538.0}, {"date": "2004-08-13", "close": 1.35, "volume": 257865.0}, {"date": "2004-08-16", "close": 1.3, "volume": 366698.0}, {"date": "2004-08-17", "close": 1.35, "volume": 209581.0}, {"date": "2004-08-18", "close": 1.31, "volume": 137314.0}, {"date": "2004-08-19", "close": 1.21, "volume": 540003.0}, {"date": "2004-08-20", "close": 1.26, "volume": 260070.0}, {"date": "2004-08-23", "close": 1.3, "volume": 268513.0}, {"date": "2004-08-24", "close": 1.29, "volume": 177287.0}, {"date": "2004-08-25", "close": 1.3, "volume": 517705.0}, {"date": "2004-08-26", "close": 1.23, "volume": 438395.0}, {"date": "2004-08-27", "close": 1.2, "volume": 540522.0}, {"date": "2004-08-30", "close": 1.28, "volume": 261120.0}, {"date": "2004-08-31", "close": 1.34, "volume": 396390.0}, {"date": "2004-09-01", "close": 1.36, "volume": 485747.0}, {"date": "2004-09-02", "close": 1.34, "volume": 161482.0}, {"date": "2004-09-03", "close": 1.33, "volume": 77192.0}, {"date": "2004-09-06", "close": 1.34, "volume": 110615.0}, {"date": "2004-09-07", "close": 1.32, "volume": 32682.0}, {"date": "2004-09-08", "close": 1.32, "volume": 253369.0}, {"date": "2004-09-09", "close": 1.29, "volume": 77811.0}, {"date": "2004-09-10", "close": 1.32, "volume": 293610.0}, {"date": "2004-09-13", "close": 1.29, "volume": 73698.0}, {"date": "2004-09-14", "close": 1.32, "volume": 183600.0}, {"date": "2004-09-15", "close": 1.29, "volume": 252192.0}, {"date": "2004-09-16", "close": 1.28, "volume": 102445.0}, {"date": "2004-09-17", "close": 1.28, "volume": 58100.0}, {"date": "2004-09-20", "close": 1.31, "volume": 117704.0}, {"date": "2004-09-21", "close": 1.3, "volume": 173806.0}, {"date": "2004-09-22", "close": 1.32, "volume": 98711.0}, {"date": "2004-09-23", "close": 1.28, "volume": 95357.0}, {"date": "2004-09-24", "close": 1.28, "volume": 80000.0}, {"date": "2004-09-27", "close": 1.26, "volume": 121167.0}, {"date": "2004-09-28", "close": 1.3, "volume": 42798.0}, {"date": "2004-09-29", "close": 1.3, "volume": 137212.0}, {"date": "2004-09-30", "close": 1.27, "volume": 300896.0}, {"date": "2004-10-01", "close": 1.25, "volume": 65940.0}, {"date": "2004-10-04", "close": 1.25, "volume": 88250.0}, {"date": "2004-10-05", "close": 1.23, "volume": 166018.0}, {"date": "2004-10-06", "close": 1.2, "volume": 150765.0}, {"date": "2004-10-07", "close": 1.2, "volume": 170690.0}, {"date": "2004-10-08", "close": 1.22, "volume": 115253.0}, {"date": "2004-10-11", "close": 1.22, "volume": 68700.0}, {"date": "2004-10-12", "close": 1.22, "volume": 105700.0}, {"date": "2004-10-13", "close": 1.23, "volume": 36900.0}, {"date": "2004-10-14", "close": 1.24, "volume": 160000.0}, {"date": "2004-10-15", "close": 1.29, "volume": 357088.0}, {"date": "2004-10-18", "close": 1.31, "volume": 665225.0}, {"date": "2004-10-19", "close": 1.34, "volume": 408382.0}, {"date": "2004-10-20", "close": 1.33, "volume": 234847.0}, {"date": "2004-10-21", "close": 1.3, "volume": 41400.0}, {"date": "2004-10-22", "close": 1.32, "volume": 142371.0}, {"date": "2004-10-25", "close": 1.32, "volume": 107885.0}, {"date": "2004-10-26", "close": 1.32, "volume": 94704.0}, {"date": "2004-10-27", "close": 1.35, "volume": 77224.0}, {"date": "2004-10-28", "close": 1.45, "volume": 719847.0}, {"date": "2004-10-29", "close": 1.36, "volume": 444953.0}, {"date": "2004-11-01", "close": 1.38, "volume": 229171.0}, {"date": "2004-11-02", "close": 1.36, "volume": 96701.0}, {"date": "2004-11-03", "close": 1.32, "volume": 71100.0}, {"date": "2004-11-04", "close": 1.28, "volume": 317341.0}, {"date": "2004-11-05", "close": 1.28, "volume": 179247.0}, {"date": "2004-11-08", "close": 1.22, "volume": 500854.0}, {"date": "2004-11-09", "close": 1.21, "volume": 299793.0}, {"date": "2004-11-10", "close": 1.26, "volume": 194402.0}, {"date": "2004-11-11", "close": 1.3, "volume": 347614.0}, {"date": "2004-11-12", "close": 1.34, "volume": 90851.0}, {"date": "2004-11-15", "close": 1.33, "volume": 103991.0}, {"date": "2004-11-16", "close": 1.33, "volume": 356436.0}, {"date": "2004-11-17", "close": 1.37, "volume": 136622.0}, {"date": "2004-11-18", "close": 1.35, "volume": 50477.0}, {"date": "2004-11-19", "close": 1.37, "volume": 1617373.0}, {"date": "2004-11-22", "close": 1.34, "volume": 386620.0}, {"date": "2004-11-23", "close": 1.31, "volume": 202400.0}, {"date": "2004-11-24", "close": 1.29, "volume": 135002.0}, {"date": "2004-11-25", "close": 1.32, "volume": 126026.0}, {"date": "2004-11-26", "close": 1.28, "volume": 156173.0}, {"date": "2004-11-29", "close": 1.25, "volume": 193809.0}, {"date": "2004-11-30", "close": 1.26, "volume": 165199.0}, {"date": "2004-12-01", "close": 1.3, "volume": 177606.0}, {"date": "2004-12-02", "close": 1.3, "volume": 133298.0}, {"date": "2004-12-03", "close": 1.32, "volume": 80597.0}, {"date": "2004-12-06", "close": 1.31, "volume": 97881.0}, {"date": "2004-12-07", "close": 1.28, "volume": 129450.0}, {"date": "2004-12-08", "close": 1.28, "volume": 71677.0}, {"date": "2004-12-09", "close": 1.25, "volume": 47141.0}, {"date": "2004-12-10", "close": 1.25, "volume": 145519.0}, {"date": "2004-12-13", "close": 1.21, "volume": 197291.0}, {"date": "2004-12-14", "close": 1.19, "volume": 147403.0}, {"date": "2004-12-15", "close": 1.19, "volume": 155577.0}, {"date": "2004-12-16", "close": 1.16, "volume": 306260.0}, {"date": "2004-12-17", "close": 1.17, "volume": 62250.0}, {"date": "2004-12-20", "close": 1.14, "volume": 105250.0}, {"date": "2004-12-21", "close": 1.19, "volume": 124325.0}, {"date": "2004-12-22", "close": 1.16, "volume": 110500.0}, {"date": "2004-12-23", "close": 1.2, "volume": 23100.0}, {"date": "2004-12-24", "close": 1.2, "volume": 320000.0}, {"date": "2004-12-29", "close": 1.17, "volume": 78448.0}, {"date": "2004-12-30", "close": 1.22, "volume": 48910.0}, {"date": "2004-12-31", "close": 1.27, "volume": 49583.0}, {"date": "2005-01-04", "close": 1.21, "volume": 192965.0}, {"date": "2005-01-05", "close": 1.23, "volume": 39913.0}, {"date": "2005-01-06", "close": 1.24, "volume": 56392.0}, {"date": "2005-01-07", "close": 1.23, "volume": 102300.0}, {"date": "2005-01-10", "close": 1.22, "volume": 116900.0}, {"date": "2005-01-11", "close": 1.22, "volume": 152857.0}, {"date": "2005-01-12", "close": 1.22, "volume": 16800.0}, {"date": "2005-01-13", "close": 1.22, "volume": 418449.0}, {"date": "2005-01-14", "close": 1.21, "volume": 41000.0}, {"date": "2005-01-17", "close": 1.23, "volume": 23250.0}, {"date": "2005-01-18", "close": 1.21, "volume": 64000.0}, {"date": "2005-01-19", "close": 1.2, "volume": 199109.0}, {"date": "2005-01-20", "close": 1.19, "volume": 81862.0}, {"date": "2005-01-21", "close": 1.18, "volume": 27050.0}, {"date": "2005-01-24", "close": 1.16, "volume": 120070.0}, {"date": "2005-01-25", "close": 1.13, "volume": 140268.0}, {"date": "2005-01-27", "close": 1.17, "volume": 67564.0}, {"date": "2005-01-28", "close": 1.15, "volume": 84300.0}, {"date": "2005-01-31", "close": 1.2, "volume": 259120.0}, {"date": "2005-02-01", "close": 1.24, "volume": 87055.0}, {"date": "2005-02-02", "close": 1.26, "volume": 373210.0}, {"date": "2005-02-03", "close": 1.26, "volume": 217580.0}, {"date": "2005-02-04", "close": 1.3, "volume": 114681.0}, {"date": "2005-02-07", "close": 1.34, "volume": 175969.0}, {"date": "2005-02-08", "close": 1.35, "volume": 334759.0}, {"date": "2005-02-09", "close": 1.34, "volume": 127643.0}, {"date": "2005-02-10", "close": 1.28, "volume": 291344.0}, {"date": "2005-02-11", "close": 1.25, "volume": 111240.0}, {"date": "2005-02-14", "close": 1.29, "volume": 69917.0}, {"date": "2005-02-15", "close": 1.29, "volume": 42955.0}, {"date": "2005-02-16", "close": 1.3, "volume": 116042.0}, {"date": "2005-02-17", "close": 1.28, "volume": 42093.0}, {"date": "2005-02-18", "close": 1.26, "volume": 107270.0}, {"date": "2005-02-21", "close": 1.23, "volume": 68921.0}, {"date": "2005-02-22", "close": 1.23, "volume": 22500.0}, {"date": "2005-02-23", "close": 1.21, "volume": 43822.0}, {"date": "2005-02-24", "close": 1.22, "volume": 143150.0}, {"date": "2005-02-25", "close": 1.29, "volume": 325024.0}, {"date": "2005-02-28", "close": 1.28, "volume": 214456.0}, {"date": "2005-03-01", "close": 1.25, "volume": 238750.0}, {"date": "2005-03-02", "close": 1.27, "volume": 154847.0}, {"date": "2005-03-03", "close": 1.22, "volume": 23396.0}, {"date": "2005-03-04", "close": 1.15, "volume": 361361.0}, {"date": "2005-03-07", "close": 1.14, "volume": 93447.0}, {"date": "2005-03-08", "close": 1.12, "volume": 177181.0}, {"date": "2005-03-09", "close": 1.14, "volume": 109105.0}, {"date": "2005-03-10", "close": 1.17, "volume": 108595.0}, {"date": "2005-03-11", "close": 1.19, "volume": 38100.0}, {"date": "2005-03-14", "close": 1.16, "volume": 135773.0}, {"date": "2005-03-15", "close": 1.16, "volume": 33269.0}, {"date": "2005-03-16", "close": 1.18, "volume": 34859.0}, {"date": "2005-03-17", "close": 1.18, "volume": 31893.0}, {"date": "2005-03-18", "close": 1.16, "volume": 12580.0}, {"date": "2005-03-21", "close": 1.14, "volume": 61227.0}, {"date": "2005-03-22", "close": 1.18, "volume": 78099.0}, {"date": "2005-03-23", "close": 1.15, "volume": 19487.0}, {"date": "2005-03-24", "close": 1.15, "volume": 30373.0}, {"date": "2005-03-29", "close": 1.09, "volume": 223700.0}, {"date": "2005-03-30", "close": 1.04, "volume": 263185.0}, {"date": "2005-03-31", "close": 0.99, "volume": 317401.0}, {"date": "2005-04-01", "close": 1.02, "volume": 194570.0}, {"date": "2005-04-04", "close": 0.97, "volume": 166425.0}, {"date": "2005-04-05", "close": 0.89, "volume": 310651.0}, {"date": "2005-04-06", "close": 0.9, "volume": 314095.0}, {"date": "2005-04-07", "close": 0.91, "volume": 123151.0}, {"date": "2005-04-08", "close": 0.92, "volume": 100841.0}, {"date": "2005-04-11", "close": 0.95, "volume": 22750.0}, {"date": "2005-04-12", "close": 0.96, "volume": 66150.0}, {"date": "2005-04-13", "close": 0.93, "volume": 144540.0}, {"date": "2005-04-14", "close": 0.945, "volume": 38748.0}, {"date": "2005-04-15", "close": 0.94, "volume": 11000.0}, {"date": "2005-04-18", "close": 0.9, "volume": 249578.0}, {"date": "2005-04-19", "close": 0.9, "volume": 14525.0}, {"date": "2005-04-20", "close": 0.94, "volume": 11000.0}, {"date": "2005-04-21", "close": 0.92, "volume": 35411.0}, {"date": "2005-04-22", "close": 0.9, "volume": 35370.0}, {"date": "2005-04-26", "close": 0.89, "volume": 28782.0}, {"date": "2005-04-27", "close": 0.85, "volume": 147000.0}, {"date": "2005-04-28", "close": 0.785, "volume": 126500.0}, {"date": "2005-04-29", "close": 0.75, "volume": 85000.0}, {"date": "2005-05-02", "close": 0.785, "volume": 63312.0}, {"date": "2005-05-03", "close": 0.82, "volume": 250751.0}, {"date": "2005-05-04", "close": 0.8, "volume": 44306.0}, {"date": "2005-05-05", "close": 0.835, "volume": 101308.0}, {"date": "2005-05-06", "close": 0.83, "volume": 201134.0}, {"date": "2005-05-09", "close": 0.81, "volume": 122529.0}, {"date": "2005-05-10", "close": 0.8, "volume": 41719.0}, {"date": "2005-05-11", "close": 0.79, "volume": 69300.0}, {"date": "2005-05-12", "close": 0.78, "volume": 265376.0}, {"date": "2005-05-13", "close": 0.78, "volume": 168357.0}, {"date": "2005-05-16", "close": 0.795, "volume": 166500.0}, {"date": "2005-05-17", "close": 0.77, "volume": 42100.0}, {"date": "2005-05-18", "close": 0.755, "volume": 59870.0}, {"date": "2005-05-19", "close": 0.85, "volume": 1379413.0}, {"date": "2005-05-20", "close": 0.84, "volume": 306024.0}, {"date": "2005-05-23", "close": 0.865, "volume": 293032.0}, {"date": "2005-05-24", "close": 0.88, "volume": 171884.0}, {"date": "2005-05-25", "close": 0.97, "volume": 656316.0}, {"date": "2005-05-26", "close": 0.96, "volume": 406749.0}, {"date": "2005-05-27", "close": 0.985, "volume": 325000.0}, {"date": "2005-05-30", "close": 1.03, "volume": 410057.0}, {"date": "2005-05-31", "close": 0.98, "volume": 570253.0}, {"date": "2005-06-01", "close": 0.955, "volume": 336669.0}, {"date": "2005-06-02", "close": 0.955, "volume": 101890.0}, {"date": "2005-06-03", "close": 0.96, "volume": 51935.0}, {"date": "2005-06-06", "close": 1.03, "volume": 659319.0}, {"date": "2005-06-07", "close": 1.04, "volume": 294781.0}, {"date": "2005-06-08", "close": 1.1, "volume": 243949.0}, {"date": "2005-06-09", "close": 1.22, "volume": 460398.0}, {"date": "2005-06-10", "close": 1.2, "volume": 887821.0}, {"date": "2005-06-14", "close": 1.24, "volume": 313877.0}, {"date": "2005-06-15", "close": 1.25, "volume": 202197.0}, {"date": "2005-06-16", "close": 1.2, "volume": 147705.0}, {"date": "2005-06-17", "close": 1.21, "volume": 78785.0}, {"date": "2005-06-20", "close": 1.19, "volume": 55292.0}, {"date": "2005-06-21", "close": 1.12, "volume": 358571.0}, {"date": "2005-06-22", "close": 1.09, "volume": 234916.0}, {"date": "2005-06-23", "close": 1.13, "volume": 187475.0}, {"date": "2005-06-24", "close": 1.175, "volume": 316676.0}, {"date": "2005-06-27", "close": 1.165, "volume": 208348.0}, {"date": "2005-06-28", "close": 1.13, "volume": 189436.0}, {"date": "2005-06-29", "close": 1.12, "volume": 99100.0}, {"date": "2005-06-30", "close": 1.11, "volume": 350443.0}, {"date": "2005-07-01", "close": 1.15, "volume": 119317.0}, {"date": "2005-07-04", "close": 1.2, "volume": 207317.0}, {"date": "2005-07-05", "close": 1.19, "volume": 276930.0}, {"date": "2005-07-06", "close": 1.19, "volume": 136888.0}, {"date": "2005-07-07", "close": 1.17, "volume": 135760.0}, {"date": "2005-07-08", "close": 1.14, "volume": 159380.0}, {"date": "2005-07-11", "close": 1.19, "volume": 56300.0}, {"date": "2005-07-12", "close": 1.195, "volume": 37987.0}, {"date": "2005-07-13", "close": 1.185, "volume": 62178.0}, {"date": "2005-07-14", "close": 1.185, "volume": 30300.0}, {"date": "2005-07-15", "close": 1.2, "volume": 665895.0}, {"date": "2005-07-18", "close": 1.215, "volume": 114420.0}, {"date": "2005-07-19", "close": 1.21, "volume": 73576.0}, {"date": "2005-07-20", "close": 1.2, "volume": 115850.0}, {"date": "2005-07-21", "close": 1.2, "volume": 116900.0}, {"date": "2005-07-22", "close": 1.2, "volume": 81927.0}, {"date": "2005-07-25", "close": 1.2, "volume": 104584.0}, {"date": "2005-07-26", "close": 1.21, "volume": 96713.0}, {"date": "2005-07-27", "close": 1.17, "volume": 61450.0}, {"date": "2005-07-28", "close": 1.18, "volume": 41090.0}, {"date": "2005-07-29", "close": 1.18, "volume": 182021.0}, {"date": "2005-08-01", "close": 1.15, "volume": 60050.0}, {"date": "2005-08-02", "close": 1.03, "volume": 556756.0}, {"date": "2005-08-03", "close": 0.995, "volume": 1350325.0}, {"date": "2005-08-04", "close": 1.055, "volume": 290271.0}, {"date": "2005-08-05", "close": 1.09, "volume": 157541.0}, {"date": "2005-08-08", "close": 1.06, "volume": 187058.0}, {"date": "2005-08-09", "close": 1.06, "volume": 32300.0}, {"date": "2005-08-10", "close": 1.095, "volume": 110599.0}, {"date": "2005-08-11", "close": 1.11, "volume": 278614.0}, {"date": "2005-08-12", "close": 1.125, "volume": 165131.0}, {"date": "2005-08-15", "close": 1.115, "volume": 83969.0}, {"date": "2005-08-16", "close": 1.145, "volume": 101950.0}, {"date": "2005-08-17", "close": 1.13, "volume": 124454.0}, {"date": "2005-08-18", "close": 1.11, "volume": 67214.0}, {"date": "2005-08-19", "close": 1.075, "volume": 142000.0}, {"date": "2005-08-22", "close": 1.08, "volume": 74740.0}, {"date": "2005-08-23", "close": 1.08, "volume": 61777.0}, {"date": "2005-08-24", "close": 1.08, "volume": 106693.0}, {"date": "2005-08-25", "close": 1.08, "volume": 51263.0}, {"date": "2005-08-26", "close": 1.08, "volume": 60850.0}, {"date": "2005-08-29", "close": 1.08, "volume": 126054.0}, {"date": "2005-08-30", "close": 1.1, "volume": 59500.0}, {"date": "2005-08-31", "close": 1.1, "volume": 65110.0}, {"date": "2005-09-01", "close": 1.17, "volume": 162732.0}, {"date": "2005-09-02", "close": 1.2, "volume": 137713.0}, {"date": "2005-09-05", "close": 1.21, "volume": 120200.0}, {"date": "2005-09-06", "close": 1.19, "volume": 67500.0}, {"date": "2005-09-07", "close": 1.2, "volume": 97115.0}, {"date": "2005-09-08", "close": 1.2, "volume": 248800.0}, {"date": "2005-09-09", "close": 1.22, "volume": 114000.0}, {"date": "2005-09-12", "close": 1.2, "volume": 91677.0}, {"date": "2005-09-13", "close": 1.12, "volume": 254345.0}, {"date": "2005-09-14", "close": 1.15, "volume": 233959.0}, {"date": "2005-09-15", "close": 1.21, "volume": 87647.0}, {"date": "2005-09-16", "close": 1.23, "volume": 198700.0}, {"date": "2005-09-19", "close": 1.18, "volume": 166950.0}, {"date": "2005-09-20", "close": 1.2, "volume": 104657.0}, {"date": "2005-09-21", "close": 1.19, "volume": 57820.0}, {"date": "2005-09-22", "close": 1.175, "volume": 96200.0}, {"date": "2005-09-23", "close": 1.16, "volume": 74241.0}, {"date": "2005-09-26", "close": 1.175, "volume": 107961.0}, {"date": "2005-09-27", "close": 1.16, "volume": 108281.0}, {"date": "2005-09-28", "close": 1.21, "volume": 212231.0}, {"date": "2005-09-29", "close": 1.2, "volume": 59384.0}, {"date": "2005-09-30", "close": 1.19, "volume": 202754.0}, {"date": "2005-10-03", "close": 1.19, "volume": 52513.0}, {"date": "2005-10-04", "close": 1.185, "volume": 40000.0}, {"date": "2005-10-05", "close": 1.16, "volume": 202750.0}, {"date": "2005-10-06", "close": 1.1, "volume": 114550.0}, {"date": "2005-10-07", "close": 1.14, "volume": 31920.0}, {"date": "2005-10-10", "close": 1.18, "volume": 45400.0}, {"date": "2005-10-11", "close": 1.15, "volume": 250778.0}, {"date": "2005-10-12", "close": 1.68, "volume": 7446406.0}, {"date": "2005-10-13", "close": 1.54, "volume": 1885272.0}, {"date": "2005-10-14", "close": 1.51, "volume": 953947.0}, {"date": "2005-10-17", "close": 1.63, "volume": 1322594.0}, {"date": "2005-10-18", "close": 1.6, "volume": 702172.0}, {"date": "2005-10-19", "close": 1.55, "volume": 334900.0}, {"date": "2005-10-20", "close": 1.47, "volume": 464186.0}, {"date": "2005-10-21", "close": 1.55, "volume": 196724.0}, {"date": "2005-10-24", "close": 1.56, "volume": 148317.0}, {"date": "2005-10-25", "close": 1.61, "volume": 624664.0}, {"date": "2005-10-26", "close": 1.655, "volume": 354798.0}, {"date": "2005-10-27", "close": 1.6, "volume": 274270.0}, {"date": "2005-10-28", "close": 1.54, "volume": 409330.0}, {"date": "2005-10-31", "close": 1.6, "volume": 185061.0}, {"date": "2005-11-01", "close": 1.63, "volume": 273201.0}, {"date": "2005-11-02", "close": 1.64, "volume": 310796.0}, {"date": "2005-11-03", "close": 1.6, "volume": 213136.0}, {"date": "2005-11-04", "close": 1.58, "volume": 170256.0}, {"date": "2005-11-07", "close": 1.54, "volume": 187121.0}, {"date": "2005-11-08", "close": 1.6, "volume": 181907.0}, {"date": "2005-11-09", "close": 1.635, "volume": 197622.0}, {"date": "2005-11-10", "close": 1.6, "volume": 142925.0}, {"date": "2005-11-11", "close": 1.6, "volume": 217759.0}, {"date": "2005-11-14", "close": 1.605, "volume": 140370.0}, {"date": "2005-11-15", "close": 1.585, "volume": 118900.0}, {"date": "2005-11-16", "close": 1.57, "volume": 82753.0}, {"date": "2005-11-17", "close": 1.59, "volume": 53000.0}, {"date": "2005-11-18", "close": 1.625, "volume": 179396.0}, {"date": "2005-11-21", "close": 1.845, "volume": 1761579.0}, {"date": "2005-11-22", "close": 1.79, "volume": 706967.0}, {"date": "2005-11-23", "close": 1.77, "volume": 273026.0}, {"date": "2005-11-24", "close": 1.77, "volume": 129338.0}, {"date": "2005-11-25", "close": 1.84, "volume": 125006.0}, {"date": "2005-11-28", "close": 1.94, "volume": 784007.0}, {"date": "2005-11-29", "close": 1.915, "volume": 279007.0}, {"date": "2005-11-30", "close": 2.11, "volume": 886199.0}, {"date": "2005-12-01", "close": 2.1, "volume": 655620.0}, {"date": "2005-12-02", "close": 2.2, "volume": 809389.0}, {"date": "2005-12-05", "close": 2.4, "volume": 1536445.0}, {"date": "2005-12-06", "close": 2.3, "volume": 1184567.0}, {"date": "2005-12-07", "close": 2.32, "volume": 295944.0}, {"date": "2005-12-08", "close": 2.2, "volume": 361754.0}, {"date": "2005-12-09", "close": 2.45, "volume": 408661.0}, {"date": "2005-12-12", "close": 2.5, "volume": 493392.0}, {"date": "2005-12-13", "close": 2.33, "volume": 398966.0}, {"date": "2005-12-14", "close": 2.32, "volume": 158756.0}, {"date": "2005-12-15", "close": 2.28, "volume": 224230.0}, {"date": "2005-12-16", "close": 2.38, "volume": 90675.0}, {"date": "2005-12-19", "close": 2.34, "volume": 277610.0}, {"date": "2005-12-20", "close": 2.4, "volume": 54483.0}, {"date": "2005-12-21", "close": 2.4, "volume": 153876.0}, {"date": "2005-12-22", "close": 2.38, "volume": 36273.0}, {"date": "2005-12-23", "close": 2.46, "volume": 97711.0}, {"date": "2005-12-28", "close": 2.58, "volume": 495891.0}, {"date": "2005-12-29", "close": 2.61, "volume": 395212.0}, {"date": "2005-12-30", "close": 2.68, "volume": 243636.0}, {"date": "2006-01-03", "close": 2.66, "volume": 315407.0}, {"date": "2006-01-04", "close": 2.6, "volume": 375059.0}, {"date": "2006-01-05", "close": 2.58, "volume": 60050.0}, {"date": "2006-01-06", "close": 2.6, "volume": 156801.0}, {"date": "2006-01-09", "close": 2.62, "volume": 271789.0}, {"date": "2006-01-10", "close": 2.7, "volume": 357065.0}, {"date": "2006-01-11", "close": 2.72, "volume": 340860.0}, {"date": "2006-01-12", "close": 2.72, "volume": 162780.0}, {"date": "2006-01-13", "close": 2.69, "volume": 90887.0}, {"date": "2006-01-16", "close": 2.7, "volume": 345510.0}, {"date": "2006-01-17", "close": 2.74, "volume": 268222.0}, {"date": "2006-01-18", "close": 2.59, "volume": 384225.0}, {"date": "2006-01-19", "close": 2.75, "volume": 244083.0}, {"date": "2006-01-20", "close": 2.69, "volume": 140516.0}, {"date": "2006-01-23", "close": 2.59, "volume": 194423.0}, {"date": "2006-01-24", "close": 2.57, "volume": 109769.0}, {"date": "2006-01-25", "close": 2.4, "volume": 769122.0}, {"date": "2006-01-27", "close": 2.25, "volume": 725942.0}, {"date": "2006-01-30", "close": 2.41, "volume": 562340.0}, {"date": "2006-01-31", "close": 2.38, "volume": 221599.0}, {"date": "2006-02-01", "close": 2.35, "volume": 129687.0}, {"date": "2006-02-02", "close": 2.75, "volume": 626042.0}, {"date": "2006-02-03", "close": 2.66, "volume": 601182.0}, {"date": "2006-02-06", "close": 2.93, "volume": 765937.0}, {"date": "2006-02-07", "close": 3.15, "volume": 1455781.0}, {"date": "2006-02-08", "close": 2.93, "volume": 726100.0}, {"date": "2006-02-09", "close": 2.96, "volume": 440992.0}, {"date": "2006-02-10", "close": 3.09, "volume": 327063.0}, {"date": "2006-02-13", "close": 3.15, "volume": 371651.0}, {"date": "2006-02-14", "close": 3.14, "volume": 311753.0}, {"date": "2006-02-15", "close": 3.22, "volume": 522826.0}, {"date": "2006-02-16", "close": 3.19, "volume": 279629.0}, {"date": "2006-02-17", "close": 3.13, "volume": 251979.0}, {"date": "2006-02-20", "close": 3.06, "volume": 315443.0}, {"date": "2006-02-21", "close": 3.02, "volume": 611822.0}, {"date": "2006-02-22", "close": 3.07, "volume": 187746.0}, {"date": "2006-02-23", "close": 3.34, "volume": 419351.0}, {"date": "2006-02-24", "close": 3.34, "volume": 220071.0}, {"date": "2006-02-27", "close": 3.3, "volume": 266606.0}, {"date": "2006-02-28", "close": 3.3, "volume": 108296.0}, {"date": "2006-03-01", "close": 3.23, "volume": 96974.0}, {"date": "2006-03-02", "close": 3.32, "volume": 234364.0}, {"date": "2006-03-03", "close": 3.39, "volume": 286966.0}, {"date": "2006-03-06", "close": 3.6, "volume": 400710.0}, {"date": "2006-03-07", "close": 3.49, "volume": 460331.0}, {"date": "2006-03-08", "close": 3.52, "volume": 119397.0}, {"date": "2006-03-09", "close": 3.48, "volume": 114152.0}, {"date": "2006-03-10", "close": 3.64, "volume": 349043.0}, {"date": "2006-03-13", "close": 3.61, "volume": 386044.0}, {"date": "2006-03-14", "close": 3.61, "volume": 181032.0}, {"date": "2006-03-15", "close": 3.05, "volume": 2477863.0}, {"date": "2006-03-16", "close": 3.2, "volume": 1092998.0}, {"date": "2006-03-17", "close": 3.26, "volume": 310595.0}, {"date": "2006-03-20", "close": 3.3, "volume": 292184.0}, {"date": "2006-03-21", "close": 3.26, "volume": 128499.0}, {"date": "2006-03-22", "close": 3.33, "volume": 174474.0}, {"date": "2006-03-23", "close": 3.43, "volume": 141504.0}, {"date": "2006-03-24", "close": 3.6, "volume": 394363.0}, {"date": "2006-03-27", "close": 3.62, "volume": 264911.0}, {"date": "2006-03-28", "close": 3.63, "volume": 283514.0}, {"date": "2006-03-29", "close": 3.6, "volume": 252796.0}, {"date": "2006-03-30", "close": 3.72, "volume": 311886.0}, {"date": "2006-03-31", "close": 3.79, "volume": 448782.0}, {"date": "2006-04-03", "close": 3.8, "volume": 267762.0}, {"date": "2006-04-04", "close": 3.79, "volume": 225455.0}, {"date": "2006-04-05", "close": 3.8, "volume": 342665.0}, {"date": "2006-04-06", "close": 3.71, "volume": 180455.0}, {"date": "2006-04-07", "close": 3.74, "volume": 185826.0}, {"date": "2006-04-10", "close": 3.63, "volume": 263966.0}, {"date": "2006-04-11", "close": 3.5, "volume": 346467.0}, {"date": "2006-04-12", "close": 3.6, "volume": 346570.0}, {"date": "2006-04-13", "close": 3.57, "volume": 200377.0}, {"date": "2006-04-18", "close": 3.52, "volume": 95610.0}, {"date": "2006-04-19", "close": 3.58, "volume": 118630.0}, {"date": "2006-04-20", "close": 3.51, "volume": 162699.0}, {"date": "2006-04-21", "close": 3.47, "volume": 55710.0}, {"date": "2006-04-24", "close": 3.37, "volume": 400727.0}, {"date": "2006-04-26", "close": 3.6, "volume": 247384.0}, {"date": "2006-04-27", "close": 3.42, "volume": 340027.0}, {"date": "2006-04-28", "close": 3.33, "volume": 451104.0}, {"date": "2006-05-01", "close": 3.84, "volume": 2033532.0}, {"date": "2006-05-02", "close": 3.69, "volume": 424904.0}, {"date": "2006-05-03", "close": 3.75, "volume": 221330.0}, {"date": "2006-05-04", "close": 3.61, "volume": 131832.0}, {"date": "2006-05-05", "close": 3.82, "volume": 231689.0}, {"date": "2006-05-08", "close": 4.04, "volume": 700443.0}, {"date": "2006-05-09", "close": 3.97, "volume": 557735.0}, {"date": "2006-05-10", "close": 4.06, "volume": 204812.0}, {"date": "2006-05-11", "close": 4.0, "volume": 160438.0}, {"date": "2006-05-12", "close": 4.16, "volume": 289620.0}, {"date": "2006-05-15", "close": 4.01, "volume": 265066.0}, {"date": "2006-05-16", "close": 3.93, "volume": 217423.0}, {"date": "2006-05-17", "close": 4.05, "volume": 220373.0}, {"date": "2006-05-18", "close": 3.86, "volume": 419110.0}, {"date": "2006-05-19", "close": 3.77, "volume": 109418.0}, {"date": "2006-05-22", "close": 3.84, "volume": 1593835.0}, {"date": "2006-05-23", "close": 3.19, "volume": 1506869.0}, {"date": "2006-05-24", "close": 3.21, "volume": 1068998.0}, {"date": "2006-05-25", "close": 3.1, "volume": 461480.0}, {"date": "2006-05-26", "close": 3.13, "volume": 364318.0}, {"date": "2006-05-29", "close": 3.23, "volume": 593464.0}, {"date": "2006-05-30", "close": 3.46, "volume": 604986.0}, {"date": "2006-05-31", "close": 3.68, "volume": 2135238.0}, {"date": "2006-06-01", "close": 3.63, "volume": 672664.0}, {"date": "2006-06-02", "close": 3.51, "volume": 258809.0}, {"date": "2006-06-05", "close": 3.6, "volume": 205704.0}, {"date": "2006-06-06", "close": 3.6, "volume": 160941.0}, {"date": "2006-06-07", "close": 3.5, "volume": 151144.0}, {"date": "2006-06-08", "close": 3.4, "volume": 262347.0}, {"date": "2006-06-09", "close": 3.31, "volume": 268144.0}, {"date": "2006-06-13", "close": 3.16, "volume": 432836.0}, {"date": "2006-06-14", "close": 3.25, "volume": 243463.0}, {"date": "2006-06-15", "close": 3.3, "volume": 523332.0}, {"date": "2006-06-16", "close": 3.55, "volume": 260359.0}, {"date": "2006-06-19", "close": 3.62, "volume": 393797.0}, {"date": "2006-06-20", "close": 3.68, "volume": 306828.0}, {"date": "2006-06-21", "close": 3.75, "volume": 1092435.0}, {"date": "2006-06-22", "close": 3.8, "volume": 953653.0}, {"date": "2006-06-23", "close": 3.96, "volume": 689460.0}, {"date": "2006-06-26", "close": 4.15, "volume": 502111.0}, {"date": "2006-06-27", "close": 4.2, "volume": 239035.0}, {"date": "2006-06-28", "close": 4.1, "volume": 278651.0}, {"date": "2006-06-29", "close": 4.1, "volume": 145961.0}, {"date": "2006-06-30", "close": 4.08, "volume": 240856.0}, {"date": "2006-07-03", "close": 4.01, "volume": 268486.0}, {"date": "2006-07-04", "close": 3.92, "volume": 155343.0}, {"date": "2006-07-05", "close": 3.95, "volume": 82270.0}, {"date": "2006-07-06", "close": 3.95, "volume": 42615.0}, {"date": "2006-07-07", "close": 3.98, "volume": 64419.0}, {"date": "2006-07-10", "close": 3.94, "volume": 75814.0}, {"date": "2006-07-11", "close": 3.9, "volume": 109146.0}, {"date": "2006-07-12", "close": 3.81, "volume": 195767.0}, {"date": "2006-07-13", "close": 3.68, "volume": 248089.0}, {"date": "2006-07-14", "close": 3.58, "volume": 100728.0}, {"date": "2006-07-17", "close": 3.56, "volume": 85219.0}, {"date": "2006-07-18", "close": 3.5, "volume": 100941.0}, {"date": "2006-07-19", "close": 3.39, "volume": 200859.0}, {"date": "2006-07-20", "close": 3.85, "volume": 670088.0}, {"date": "2006-07-21", "close": 3.7, "volume": 480621.0}, {"date": "2006-07-24", "close": 3.72, "volume": 301104.0}, {"date": "2006-07-25", "close": 3.71, "volume": 260467.0}, {"date": "2006-07-26", "close": 3.71, "volume": 271564.0}, {"date": "2006-07-27", "close": 3.85, "volume": 139866.0}, {"date": "2006-07-28", "close": 3.97, "volume": 294665.0}, {"date": "2006-07-31", "close": 3.86, "volume": 130689.0}, {"date": "2006-08-01", "close": 3.93, "volume": 132294.0}, {"date": "2006-08-02", "close": 3.92, "volume": 53310.0}, {"date": "2006-08-03", "close": 3.92, "volume": 50617.0}, {"date": "2006-08-04", "close": 3.93, "volume": 243611.0}, {"date": "2006-08-07", "close": 3.82, "volume": 168789.0}, {"date": "2006-08-08", "close": 3.8, "volume": 189591.0}, {"date": "2006-08-09", "close": 3.77, "volume": 51356.0}, {"date": "2006-08-10", "close": 3.76, "volume": 13770.0}, {"date": "2006-08-11", "close": 3.75, "volume": 84658.0}, {"date": "2006-08-14", "close": 3.73, "volume": 404119.0}, {"date": "2006-08-15", "close": 3.73, "volume": 80656.0}, {"date": "2006-08-16", "close": 3.7, "volume": 94116.0}, {"date": "2006-08-17", "close": 3.79, "volume": 191268.0}, {"date": "2006-08-18", "close": 3.78, "volume": 70073.0}, {"date": "2006-08-21", "close": 3.78, "volume": 101218.0}, {"date": "2006-08-22", "close": 3.85, "volume": 78969.0}, {"date": "2006-08-23", "close": 3.9, "volume": 62899.0}, {"date": "2006-08-24", "close": 3.88, "volume": 43826.0}, {"date": "2006-08-25", "close": 3.87, "volume": 68610.0}, {"date": "2006-08-28", "close": 3.81, "volume": 25127.0}, {"date": "2006-08-29", "close": 3.81, "volume": 109309.0}, {"date": "2006-08-30", "close": 3.8, "volume": 153006.0}, {"date": "2006-08-31", "close": 3.87, "volume": 127978.0}, {"date": "2006-09-01", "close": 3.82, "volume": 90222.0}, {"date": "2006-09-04", "close": 3.8, "volume": 80759.0}, {"date": "2006-09-05", "close": 3.8, "volume": 61154.0}, {"date": "2006-09-06", "close": 3.75, "volume": 81267.0}, {"date": "2006-09-07", "close": 3.66, "volume": 72236.0}, {"date": "2006-09-08", "close": 3.71, "volume": 133454.0}, {"date": "2006-09-11", "close": 3.73, "volume": 83184.0}, {"date": "2006-09-12", "close": 3.7, "volume": 51203.0}, {"date": "2006-09-13", "close": 3.67, "volume": 137459.0}, {"date": "2006-09-14", "close": 3.8, "volume": 223752.0}, {"date": "2006-09-15", "close": 3.76, "volume": 93267.0}, {"date": "2006-09-18", "close": 3.85, "volume": 195457.0}, {"date": "2006-09-19", "close": 3.85, "volume": 36643.0}, {"date": "2006-09-20", "close": 3.82, "volume": 60570.0}, {"date": "2006-09-21", "close": 3.88, "volume": 379987.0}, {"date": "2006-09-22", "close": 3.87, "volume": 49393.0}, {"date": "2006-09-25", "close": 3.86, "volume": 45739.0}, {"date": "2006-09-26", "close": 3.77, "volume": 472346.0}, {"date": "2006-09-27", "close": 3.75, "volume": 101701.0}, {"date": "2006-09-28", "close": 3.83, "volume": 27479.0}, {"date": "2006-09-29", "close": 3.86, "volume": 57135.0}, {"date": "2006-10-02", "close": 3.88, "volume": 28001.0}, {"date": "2006-10-04", "close": 4.01, "volume": 768608.0}, {"date": "2006-10-05", "close": 4.05, "volume": 878809.0}, {"date": "2006-10-06", "close": 4.0, "volume": 249243.0}, {"date": "2006-10-09", "close": 4.08, "volume": 132819.0}, {"date": "2006-10-10", "close": 4.2, "volume": 569593.0}, {"date": "2006-10-11", "close": 4.65, "volume": 974065.0}, {"date": "2006-10-12", "close": 4.54, "volume": 228621.0}, {"date": "2006-10-13", "close": 4.5, "volume": 141183.0}, {"date": "2006-10-16", "close": 4.66, "volume": 201735.0}, {"date": "2006-10-17", "close": 4.55, "volume": 345531.0}, {"date": "2006-10-18", "close": 4.76, "volume": 160563.0}, {"date": "2006-10-19", "close": 4.66, "volume": 206492.0}, {"date": "2006-10-20", "close": 4.57, "volume": 59387.0}, {"date": "2006-10-23", "close": 4.5, "volume": 203532.0}, {"date": "2006-10-24", "close": 4.6, "volume": 277913.0}, {"date": "2006-10-25", "close": 4.64, "volume": 186565.0}, {"date": "2006-10-26", "close": 4.71, "volume": 221516.0}, {"date": "2006-10-27", "close": 4.8, "volume": 92840.0}, {"date": "2006-10-30", "close": 4.8, "volume": 164968.0}, {"date": "2006-10-31", "close": 4.79, "volume": 116214.0}, {"date": "2006-11-01", "close": 4.75, "volume": 215482.0}, {"date": "2006-11-02", "close": 5.19, "volume": 649526.0}, {"date": "2006-11-03", "close": 5.4, "volume": 636694.0}, {"date": "2006-11-06", "close": 5.25, "volume": 167271.0}, {"date": "2006-11-07", "close": 5.33, "volume": 145448.0}, {"date": "2006-11-08", "close": 5.31, "volume": 117676.0}, {"date": "2006-11-09", "close": 5.27, "volume": 61756.0}, {"date": "2006-11-10", "close": 5.27, "volume": 51346.0}, {"date": "2006-11-13", "close": 5.35, "volume": 116557.0}, {"date": "2006-11-14", "close": 5.43, "volume": 75204.0}, {"date": "2006-11-15", "close": 5.35, "volume": 72812.0}, {"date": "2006-11-16", "close": 5.12, "volume": 178514.0}, {"date": "2006-11-17", "close": 5.28, "volume": 68626.0}, {"date": "2006-11-20", "close": 5.05, "volume": 151282.0}, {"date": "2006-11-21", "close": 4.95, "volume": 44586.0}, {"date": "2006-11-22", "close": 5.07, "volume": 127825.0}, {"date": "2006-11-23", "close": 5.13, "volume": 84618.0}, {"date": "2006-11-24", "close": 5.08, "volume": 65681.0}, {"date": "2006-11-27", "close": 4.99, "volume": 131853.0}, {"date": "2006-11-28", "close": 4.85, "volume": 277475.0}, {"date": "2006-11-29", "close": 5.09, "volume": 288524.0}, {"date": "2006-11-30", "close": 5.18, "volume": 259027.0}, {"date": "2006-12-01", "close": 5.14, "volume": 166016.0}, {"date": "2006-12-04", "close": 4.97, "volume": 171671.0}, {"date": "2006-12-05", "close": 5.05, "volume": 101531.0}, {"date": "2006-12-06", "close": 4.94, "volume": 120380.0}, {"date": "2006-12-07", "close": 4.93, "volume": 148941.0}, {"date": "2006-12-08", "close": 5.15, "volume": 238946.0}, {"date": "2006-12-11", "close": 5.1, "volume": 73358.0}, {"date": "2006-12-12", "close": 4.96, "volume": 112574.0}, {"date": "2006-12-13", "close": 5.02, "volume": 194231.0}, {"date": "2006-12-14", "close": 5.01, "volume": 137554.0}, {"date": "2006-12-15", "close": 5.13, "volume": 113892.0}, {"date": "2006-12-18", "close": 5.3, "volume": 161032.0}, {"date": "2006-12-19", "close": 5.09, "volume": 235062.0}, {"date": "2006-12-20", "close": 5.49, "volume": 258760.0}, {"date": "2006-12-21", "close": 5.23, "volume": 249534.0}, {"date": "2006-12-22", "close": 5.42, "volume": 37549.0}, {"date": "2006-12-27", "close": 5.33, "volume": 42095.0}, {"date": "2006-12-28", "close": 5.37, "volume": 24028.0}, {"date": "2006-12-29", "close": 5.45, "volume": 237347.0}, {"date": "2007-01-02", "close": 5.38, "volume": 29246.0}, {"date": "2007-01-03", "close": 5.65, "volume": 370228.0}, {"date": "2007-01-04", "close": 5.57, "volume": 114392.0}, {"date": "2007-01-05", "close": 5.55, "volume": 177149.0}, {"date": "2007-01-08", "close": 5.56, "volume": 104270.0}, {"date": "2007-01-09", "close": 5.6, "volume": 123883.0}, {"date": "2007-01-10", "close": 5.86, "volume": 260869.0}, {"date": "2007-01-11", "close": 6.04, "volume": 298957.0}, {"date": "2007-01-12", "close": 6.07, "volume": 179269.0}, {"date": "2007-01-15", "close": 5.94, "volume": 83302.0}, {"date": "2007-01-16", "close": 6.14, "volume": 143136.0}, {"date": "2007-01-17", "close": 6.11, "volume": 60333.0}, {"date": "2007-01-18", "close": 6.03, "volume": 88972.0}, {"date": "2007-01-19", "close": 6.08, "volume": 40564.0}, {"date": "2007-01-22", "close": 5.97, "volume": 34475.0}, {"date": "2007-01-23", "close": 5.99, "volume": 75968.0}, {"date": "2007-01-24", "close": 6.29, "volume": 178117.0}, {"date": "2007-01-25", "close": 6.37, "volume": 228238.0}, {"date": "2007-01-29", "close": 6.79, "volume": 332761.0}, {"date": "2007-01-30", "close": 6.8, "volume": 338417.0}, {"date": "2007-01-31", "close": 6.89, "volume": 139375.0}, {"date": "2007-02-01", "close": 7.0, "volume": 281772.0}, {"date": "2007-02-02", "close": 7.08, "volume": 269485.0}, {"date": "2007-02-05", "close": 7.08, "volume": 172025.0}, {"date": "2007-02-06", "close": 7.05, "volume": 119292.0}, {"date": "2007-02-07", "close": 6.96, "volume": 114494.0}, {"date": "2007-02-08", "close": 6.95, "volume": 172568.0}, {"date": "2007-02-09", "close": 7.09, "volume": 149597.0}, {"date": "2007-02-12", "close": 6.97, "volume": 122308.0}, {"date": "2007-02-13", "close": 7.0, "volume": 119688.0}, {"date": "2007-02-14", "close": 7.0, "volume": 111248.0}, {"date": "2007-02-15", "close": 6.85, "volume": 204694.0}, {"date": "2007-02-16", "close": 6.93, "volume": 97624.0}, {"date": "2007-02-19", "close": 6.93, "volume": 106982.0}, {"date": "2007-02-20", "close": 6.85, "volume": 99064.0}, {"date": "2007-02-21", "close": 6.91, "volume": 66322.0}, {"date": "2007-02-22", "close": 6.99, "volume": 78029.0}, {"date": "2007-02-23", "close": 7.11, "volume": 136097.0}, {"date": "2007-02-26", "close": 7.18, "volume": 244971.0}, {"date": "2007-02-27", "close": 6.75, "volume": 2064064.0}, {"date": "2007-02-28", "close": 6.55, "volume": 484816.0}, {"date": "2007-03-01", "close": 6.94, "volume": 526676.0}, {"date": "2007-03-02", "close": 6.95, "volume": 420910.0}, {"date": "2007-03-05", "close": 6.93, "volume": 615400.0}, {"date": "2007-03-06", "close": 6.71, "volume": 390260.0}, {"date": "2007-03-07", "close": 7.02, "volume": 312557.0}, {"date": "2007-03-08", "close": 7.06, "volume": 236927.0}, {"date": "2007-03-09", "close": 7.36, "volume": 522757.0}, {"date": "2007-03-12", "close": 8.3, "volume": 552319.0}, {"date": "2007-03-13", "close": 8.57, "volume": 897490.0}, {"date": "2007-03-14", "close": 9.25, "volume": 816949.0}, {"date": "2007-03-15", "close": 9.13, "volume": 905340.0}, {"date": "2007-03-16", "close": 9.65, "volume": 467479.0}, {"date": "2007-03-19", "close": 10.0, "volume": 549464.0}, {"date": "2007-03-20", "close": 11.2, "volume": 1412189.0}, {"date": "2007-03-21", "close": 12.6, "volume": 2407281.0}, {"date": "2007-03-22", "close": 12.34, "volume": 1214348.0}, {"date": "2007-03-23", "close": 11.9, "volume": 1183699.0}, {"date": "2007-03-26", "close": 11.7, "volume": 634179.0}, {"date": "2007-03-27", "close": 11.95, "volume": 334447.0}, {"date": "2007-03-28", "close": 12.1, "volume": 304647.0}, {"date": "2007-03-29", "close": 11.66, "volume": 254000.0}, {"date": "2007-03-30", "close": 10.7, "volume": 1024438.0}, {"date": "2007-04-02", "close": 10.07, "volume": 651353.0}, {"date": "2007-04-03", "close": 9.47, "volume": 700597.0}, {"date": "2007-04-04", "close": 10.43, "volume": 857078.0}, {"date": "2007-04-05", "close": 10.2, "volume": 329210.0}, {"date": "2007-04-10", "close": 10.94, "volume": 245312.0}, {"date": "2007-04-11", "close": 10.48, "volume": 279428.0}, {"date": "2007-04-12", "close": 10.6, "volume": 1106925.0}, {"date": "2007-04-13", "close": 10.52, "volume": 247878.0}, {"date": "2007-04-16", "close": 10.31, "volume": 207331.0}, {"date": "2007-04-17", "close": 10.51, "volume": 292386.0}, {"date": "2007-04-18", "close": 10.51, "volume": 296765.0}, {"date": "2007-04-19", "close": 10.16, "volume": 141040.0}, {"date": "2007-04-20", "close": 10.37, "volume": 121579.0}, {"date": "2007-04-23", "close": 10.53, "volume": 169589.0}, {"date": "2007-04-24", "close": 10.56, "volume": 124910.0}, {"date": "2007-04-26", "close": 11.44, "volume": 310073.0}, {"date": "2007-04-27", "close": 11.15, "volume": 222874.0}, {"date": "2007-04-30", "close": 11.79, "volume": 304218.0}, {"date": "2007-05-01", "close": 11.49, "volume": 232353.0}, {"date": "2007-05-02", "close": 11.47, "volume": 106723.0}, {"date": "2007-05-03", "close": 11.46, "volume": 177166.0}, {"date": "2007-05-04", "close": 11.17, "volume": 102429.0}, {"date": "2007-05-07", "close": 11.25, "volume": 100354.0}, {"date": "2007-05-08", "close": 11.02, "volume": 75924.0}, {"date": "2007-05-09", "close": 10.76, "volume": 198920.0}, {"date": "2007-05-10", "close": 10.99, "volume": 199332.0}, {"date": "2007-05-11", "close": 10.87, "volume": 79692.0}, {"date": "2007-05-14", "close": 10.69, "volume": 102841.0}, {"date": "2007-05-15", "close": 10.87, "volume": 141908.0}, {"date": "2007-05-16", "close": 10.99, "volume": 149835.0}, {"date": "2007-05-17", "close": 10.54, "volume": 142894.0}, {"date": "2007-05-18", "close": 10.65, "volume": 47256.0}, {"date": "2007-05-21", "close": 10.63, "volume": 99001.0}, {"date": "2007-05-22", "close": 11.09, "volume": 268302.0}, {"date": "2007-05-23", "close": 11.34, "volume": 270224.0}, {"date": "2007-05-24", "close": 10.91, "volume": 212202.0}, {"date": "2007-05-25", "close": 10.91, "volume": 168187.0}, {"date": "2007-05-28", "close": 11.02, "volume": 105469.0}, {"date": "2007-05-29", "close": 11.0, "volume": 57599.0}, {"date": "2007-05-30", "close": 10.25, "volume": 230205.0}, {"date": "2007-05-31", "close": 10.98, "volume": 220899.0}, {"date": "2007-06-01", "close": 11.03, "volume": 145206.0}, {"date": "2007-06-04", "close": 11.0, "volume": 107381.0}, {"date": "2007-06-05", "close": 11.08, "volume": 200969.0}, {"date": "2007-06-06", "close": 11.79, "volume": 347571.0}, {"date": "2007-06-07", "close": 12.0, "volume": 436098.0}, {"date": "2007-06-08", "close": 12.1, "volume": 172043.0}, {"date": "2007-06-12", "close": 12.57, "volume": 349236.0}, {"date": "2007-06-13", "close": 12.3, "volume": 332193.0}, {"date": "2007-06-14", "close": 12.3, "volume": 212523.0}, {"date": "2007-06-15", "close": 12.3, "volume": 171223.0}, {"date": "2007-06-18", "close": 12.43, "volume": 177040.0}, {"date": "2007-06-19", "close": 12.32, "volume": 190045.0}, {"date": "2007-06-20", "close": 12.31, "volume": 71997.0}, {"date": "2007-06-21", "close": 12.35, "volume": 330117.0}, {"date": "2007-06-22", "close": 12.58, "volume": 325100.0}, {"date": "2007-06-25", "close": 12.84, "volume": 198767.0}, {"date": "2007-06-26", "close": 12.91, "volume": 274895.0}, {"date": "2007-06-27", "close": 11.89, "volume": 365302.0}, {"date": "2007-06-28", "close": 12.45, "volume": 130111.0}, {"date": "2007-06-29", "close": 12.49, "volume": 77197.0}, {"date": "2007-07-02", "close": 12.45, "volume": 86498.0}, {"date": "2007-07-03", "close": 12.21, "volume": 69453.0}, {"date": "2007-07-04", "close": 12.02, "volume": 76010.0}, {"date": "2007-07-05", "close": 11.9, "volume": 87798.0}, {"date": "2007-07-06", "close": 12.13, "volume": 94148.0}, {"date": "2007-07-09", "close": 11.82, "volume": 86533.0}, {"date": "2007-07-10", "close": 11.89, "volume": 109654.0}, {"date": "2007-07-11", "close": 11.1, "volume": 413126.0}, {"date": "2007-07-12", "close": 11.22, "volume": 200129.0}, {"date": "2007-07-13", "close": 11.16, "volume": 162409.0}, {"date": "2007-07-16", "close": 11.26, "volume": 199488.0}, {"date": "2007-07-17", "close": 11.13, "volume": 78392.0}, {"date": "2007-07-18", "close": 10.97, "volume": 119935.0}, {"date": "2007-07-19", "close": 10.91, "volume": 304092.0}, {"date": "2007-07-20", "close": 11.15, "volume": 77588.0}, {"date": "2007-07-23", "close": 10.9, "volume": 59652.0}, {"date": "2007-07-24", "close": 11.08, "volume": 106160.0}, {"date": "2007-07-25", "close": 10.86, "volume": 149240.0}, {"date": "2007-07-26", "close": 10.89, "volume": 261518.0}, {"date": "2007-07-27", "close": 10.6, "volume": 181968.0}, {"date": "2007-07-30", "close": 10.63, "volume": 338198.0}, {"date": "2007-07-31", "close": 10.45, "volume": 120178.0}, {"date": "2007-08-01", "close": 9.45, "volume": 203520.0}, {"date": "2007-08-02", "close": 9.47, "volume": 179127.0}, {"date": "2007-08-03", "close": 8.97, "volume": 236351.0}, {"date": "2007-08-06", "close": 8.14, "volume": 387923.0}, {"date": "2007-08-07", "close": 7.64, "volume": 655063.0}, {"date": "2007-08-08", "close": 7.78, "volume": 1564402.0}, {"date": "2007-08-09", "close": 8.0, "volume": 610962.0}, {"date": "2007-08-10", "close": 7.5, "volume": 367785.0}, {"date": "2007-08-13", "close": 7.38, "volume": 340917.0}, {"date": "2007-08-14", "close": 7.26, "volume": 221579.0}, {"date": "2007-08-15", "close": 6.58, "volume": 488462.0}, {"date": "2007-08-16", "close": 6.24, "volume": 788226.0}, {"date": "2007-08-17", "close": 6.32, "volume": 283494.0}, {"date": "2007-08-20", "close": 7.45, "volume": 411203.0}, {"date": "2007-08-21", "close": 8.08, "volume": 359355.0}, {"date": "2007-08-22", "close": 8.13, "volume": 259371.0}, {"date": "2007-08-23", "close": 8.2, "volume": 278721.0}, {"date": "2007-08-24", "close": 8.17, "volume": 246362.0}, {"date": "2007-08-27", "close": 8.65, "volume": 189052.0}, {"date": "2007-08-28", "close": 8.52, "volume": 261010.0}, {"date": "2007-08-29", "close": 8.36, "volume": 198014.0}, {"date": "2007-08-30", "close": 8.44, "volume": 271010.0}, {"date": "2007-08-31", "close": 8.65, "volume": 259479.0}, {"date": "2007-09-03", "close": 9.15, "volume": 187689.0}, {"date": "2007-09-04", "close": 9.71, "volume": 202337.0}, {"date": "2007-09-05", "close": 9.95, "volume": 305900.0}, {"date": "2007-09-06", "close": 9.6, "volume": 278674.0}, {"date": "2007-09-07", "close": 9.36, "volume": 172917.0}, {"date": "2007-09-10", "close": 8.47, "volume": 411623.0}, {"date": "2007-09-11", "close": 8.8, "volume": 228929.0}, {"date": "2007-09-12", "close": 8.98, "volume": 180605.0}, {"date": "2007-09-13", "close": 8.72, "volume": 145728.0}, {"date": "2007-09-14", "close": 9.03, "volume": 145035.0}, {"date": "2007-09-17", "close": 8.9, "volume": 106726.0}, {"date": "2007-09-18", "close": 8.9, "volume": 240624.0}, {"date": "2007-09-19", "close": 9.41, "volume": 248413.0}, {"date": "2007-09-20", "close": 9.06, "volume": 193783.0}, {"date": "2007-09-21", "close": 8.43, "volume": 454883.0}, {"date": "2007-09-24", "close": 8.12, "volume": 207124.0}, {"date": "2007-09-25", "close": 8.1, "volume": 233321.0}, {"date": "2007-09-26", "close": 7.77, "volume": 270882.0}, {"date": "2007-09-27", "close": 7.91, "volume": 375374.0}, {"date": "2007-09-28", "close": 7.7, "volume": 453060.0}, {"date": "2007-10-01", "close": 7.49, "volume": 131535.0}, {"date": "2007-10-02", "close": 7.99, "volume": 403204.0}, {"date": "2007-10-03", "close": 7.65, "volume": 171160.0}, {"date": "2007-10-04", "close": 10.2, "volume": 1787478.0}, {"date": "2007-10-05", "close": 9.3, "volume": 810557.0}, {"date": "2007-10-08", "close": 9.25, "volume": 247917.0}, {"date": "2007-10-09", "close": 9.67, "volume": 272661.0}, {"date": "2007-10-10", "close": 9.51, "volume": 92432.0}, {"date": "2007-10-11", "close": 9.29, "volume": 125626.0}, {"date": "2007-10-12", "close": 9.09, "volume": 132791.0}, {"date": "2007-10-15", "close": 9.14, "volume": 97985.0}, {"date": "2007-10-16", "close": 9.05, "volume": 94621.0}, {"date": "2007-10-17", "close": 8.8, "volume": 149061.0}, {"date": "2007-10-18", "close": 8.6, "volume": 86291.0}, {"date": "2007-10-19", "close": 8.77, "volume": 143117.0}, {"date": "2007-10-22", "close": 8.2, "volume": 172320.0}, {"date": "2007-10-23", "close": 8.42, "volume": 106763.0}, {"date": "2007-10-24", "close": 8.25, "volume": 51781.0}, {"date": "2007-10-25", "close": 8.35, "volume": 94086.0}, {"date": "2007-10-26", "close": 8.13, "volume": 150821.0}, {"date": "2007-10-29", "close": 8.0, "volume": 214895.0}, {"date": "2007-10-31", "close": 7.82, "volume": 503800.0}, {"date": "2007-11-01", "close": 8.45, "volume": 452260.0}, {"date": "2007-11-02", "close": 8.06, "volume": 359038.0}, {"date": "2007-11-05", "close": 8.08, "volume": 282108.0}, {"date": "2007-11-06", "close": 8.2, "volume": 173397.0}, {"date": "2007-11-07", "close": 8.88, "volume": 536220.0}, {"date": "2007-11-08", "close": 8.56, "volume": 249699.0}, {"date": "2007-11-09", "close": 8.55, "volume": 151432.0}, {"date": "2007-11-12", "close": 8.48, "volume": 256112.0}, {"date": "2007-11-13", "close": 8.33, "volume": 126530.0}, {"date": "2007-11-14", "close": 8.39, "volume": 119992.0}, {"date": "2007-11-15", "close": 8.64, "volume": 225220.0}, {"date": "2007-11-16", "close": 8.3, "volume": 97959.0}, {"date": "2007-11-19", "close": 8.39, "volume": 75108.0}, {"date": "2007-11-20", "close": 8.17, "volume": 125494.0}, {"date": "2007-11-21", "close": 8.14, "volume": 72310.0}, {"date": "2007-11-22", "close": 8.09, "volume": 289183.0}, {"date": "2007-11-23", "close": 8.05, "volume": 51602.0}, {"date": "2007-11-26", "close": 7.9, "volume": 190733.0}, {"date": "2007-11-27", "close": 7.62, "volume": 218809.0}, {"date": "2007-11-28", "close": 7.47, "volume": 178885.0}, {"date": "2007-11-29", "close": 7.27, "volume": 143609.0}, {"date": "2007-11-30", "close": 7.15, "volume": 366874.0}, {"date": "2007-12-03", "close": 6.86, "volume": 208038.0}, {"date": "2007-12-04", "close": 6.61, "volume": 397518.0}, {"date": "2007-12-05", "close": 6.51, "volume": 335366.0}, {"date": "2007-12-06", "close": 6.62, "volume": 189494.0}, {"date": "2007-12-07", "close": 7.01, "volume": 470535.0}, {"date": "2007-12-10", "close": 6.97, "volume": 379060.0}, {"date": "2007-12-11", "close": 6.7, "volume": 189274.0}, {"date": "2007-12-12", "close": 6.5, "volume": 147106.0}, {"date": "2007-12-13", "close": 6.52, "volume": 117264.0}, {"date": "2007-12-14", "close": 6.4, "volume": 178145.0}, {"date": "2007-12-17", "close": 5.91, "volume": 247217.0}, {"date": "2007-12-18", "close": 5.67, "volume": 266030.0}, {"date": "2007-12-19", "close": 6.05, "volume": 141514.0}, {"date": "2007-12-20", "close": 5.85, "volume": 232734.0}, {"date": "2007-12-21", "close": 5.62, "volume": 221875.0}, {"date": "2007-12-24", "close": 5.65, "volume": 142985.0}, {"date": "2007-12-27", "close": 5.74, "volume": 92132.0}, {"date": "2007-12-28", "close": 6.3, "volume": 328572.0}, {"date": "2007-12-31", "close": 6.01, "volume": 75152.0}, {"date": "2008-01-02", "close": 5.87, "volume": 74996.0}, {"date": "2008-01-03", "close": 5.93, "volume": 67658.0}, {"date": "2008-01-04", "close": 5.86, "volume": 166312.0}, {"date": "2008-01-07", "close": 5.67, "volume": 88523.0}, {"date": "2008-01-08", "close": 5.5, "volume": 100303.0}, {"date": "2008-01-09", "close": 5.16, "volume": 238424.0}, {"date": "2008-01-10", "close": 5.19, "volume": 277412.0}, {"date": "2008-01-11", "close": 5.05, "volume": 246677.0}, {"date": "2008-01-14", "close": 4.96, "volume": 342970.0}, {"date": "2008-01-15", "close": 4.86, "volume": 407113.0}, {"date": "2008-01-16", "close": 4.56, "volume": 304163.0}, {"date": "2008-01-17", "close": 4.71, "volume": 851714.0}, {"date": "2008-01-18", "close": 4.65, "volume": 324077.0}, {"date": "2008-01-21", "close": 4.85, "volume": 539626.0}, {"date": "2008-01-22", "close": 4.5, "volume": 891368.0}, {"date": "2008-01-23", "close": 4.34, "volume": 346235.0}, {"date": "2008-01-24", "close": 4.34, "volume": 223875.0}, {"date": "2008-01-25", "close": 4.41, "volume": 170065.0}, {"date": "2008-01-29", "close": 4.28, "volume": 242628.0}, {"date": "2008-01-30", "close": 4.28, "volume": 156628.0}, {"date": "2008-01-31", "close": 4.11, "volume": 44951.0}, {"date": "2008-02-01", "close": 4.5, "volume": 162172.0}, {"date": "2008-02-04", "close": 5.11, "volume": 440200.0}, {"date": "2008-02-05", "close": 5.29, "volume": 448813.0}, {"date": "2008-02-06", "close": 4.98, "volume": 188185.0}, {"date": "2008-02-07", "close": 5.11, "volume": 181609.0}, {"date": "2008-02-08", "close": 5.64, "volume": 551672.0}, {"date": "2008-02-11", "close": 5.59, "volume": 220060.0}, {"date": "2008-02-12", "close": 5.8, "volume": 246083.0}, {"date": "2008-02-13", "close": 6.05, "volume": 222660.0}, {"date": "2008-02-14", "close": 6.2, "volume": 145610.0}, {"date": "2008-02-15", "close": 6.16, "volume": 83054.0}, {"date": "2008-02-18", "close": 5.79, "volume": 111941.0}, {"date": "2008-02-19", "close": 5.51, "volume": 86343.0}, {"date": "2008-02-20", "close": 5.75, "volume": 100186.0}, {"date": "2008-02-21", "close": 5.94, "volume": 122046.0}, {"date": "2008-02-22", "close": 6.15, "volume": 242819.0}, {"date": "2008-02-25", "close": 6.8, "volume": 336827.0}, {"date": "2008-02-26", "close": 6.94, "volume": 180368.0}, {"date": "2008-02-27", "close": 6.82, "volume": 133364.0}, {"date": "2008-02-28", "close": 6.3, "volume": 182993.0}, {"date": "2008-02-29", "close": 6.54, "volume": 132525.0}, {"date": "2008-03-03", "close": 6.4, "volume": 100590.0}, {"date": "2008-03-04", "close": 6.29, "volume": 235646.0}, {"date": "2008-03-05", "close": 5.78, "volume": 170455.0}, {"date": "2008-03-06", "close": 6.02, "volume": 137339.0}, {"date": "2008-03-07", "close": 5.55, "volume": 122215.0}, {"date": "2008-03-10", "close": 5.0, "volume": 198661.0}, {"date": "2008-03-11", "close": 4.66, "volume": 351830.0}, {"date": "2008-03-12", "close": 5.0, "volume": 190341.0}, {"date": "2008-03-13", "close": 4.77, "volume": 96788.0}, {"date": "2008-03-14", "close": 4.7, "volume": 121674.0}, {"date": "2008-03-17", "close": 5.04, "volume": 147756.0}, {"date": "2008-03-18", "close": 5.2, "volume": 97022.0}, {"date": "2008-03-19", "close": 5.07, "volume": 87676.0}, {"date": "2008-03-20", "close": 4.96, "volume": 159779.0}, {"date": "2008-03-25", "close": 4.92, "volume": 160998.0}, {"date": "2008-03-26", "close": 5.15, "volume": 195973.0}, {"date": "2008-03-27", "close": 5.55, "volume": 103556.0}, {"date": "2008-03-28", "close": 5.3, "volume": 177478.0}, {"date": "2008-03-31", "close": 5.06, "volume": 134080.0}, {"date": "2008-04-01", "close": 5.14, "volume": 260062.0}, {"date": "2008-04-02", "close": 5.67, "volume": 204897.0}, {"date": "2008-04-03", "close": 6.13, "volume": 197645.0}, {"date": "2008-04-04", "close": 5.71, "volume": 194997.0}, {"date": "2008-04-07", "close": 6.01, "volume": 115410.0}, {"date": "2008-04-08", "close": 6.29, "volume": 204616.0}, {"date": "2008-04-09", "close": 6.49, "volume": 365568.0}, {"date": "2008-04-10", "close": 6.0, "volume": 145308.0}, {"date": "2008-04-11", "close": 5.75, "volume": 83803.0}, {"date": "2008-04-14", "close": 5.61, "volume": 123725.0}, {"date": "2008-04-15", "close": 5.88, "volume": 76613.0}, {"date": "2008-04-16", "close": 5.86, "volume": 50846.0}, {"date": "2008-04-17", "close": 5.73, "volume": 104225.0}, {"date": "2008-04-18", "close": 5.39, "volume": 99490.0}, {"date": "2008-04-21", "close": 5.73, "volume": 79512.0}, {"date": "2008-04-22", "close": 5.67, "volume": 26792.0}, {"date": "2008-04-23", "close": 5.37, "volume": 141634.0}, {"date": "2008-04-24", "close": 5.4, "volume": 98246.0}, {"date": "2008-04-28", "close": 5.88, "volume": 113279.0}, {"date": "2008-04-29", "close": 5.7, "volume": 65226.0}, {"date": "2008-04-30", "close": 5.79, "volume": 93859.0}, {"date": "2008-05-01", "close": 5.91, "volume": 260957.0}, {"date": "2008-05-02", "close": 6.3, "volume": 265436.0}, {"date": "2008-05-05", "close": 6.33, "volume": 149709.0}, {"date": "2008-05-06", "close": 6.64, "volume": 286256.0}, {"date": "2008-05-07", "close": 6.98, "volume": 420243.0}, {"date": "2008-05-08", "close": 7.14, "volume": 302403.0}, {"date": "2008-05-09", "close": 7.15, "volume": 679078.0}, {"date": "2008-05-12", "close": 7.0, "volume": 61550.0}, {"date": "2008-05-13", "close": 6.75, "volume": 93828.0}, {"date": "2008-05-14", "close": 7.08, "volume": 286318.0}, {"date": "2008-05-15", "close": 7.0, "volume": 226477.0}, {"date": "2008-05-16", "close": 7.05, "volume": 170331.0}, {"date": "2008-05-19", "close": 7.2, "volume": 129447.0}, {"date": "2008-05-20", "close": 7.56, "volume": 248610.0}, {"date": "2008-05-21", "close": 7.27, "volume": 191731.0}, {"date": "2008-05-22", "close": 7.2, "volume": 200824.0}, {"date": "2008-05-23", "close": 7.08, "volume": 265559.0}, {"date": "2008-05-26", "close": 6.71, "volume": 166987.0}, {"date": "2008-05-27", "close": 6.67, "volume": 92858.0}, {"date": "2008-05-28", "close": 6.84, "volume": 152981.0}, {"date": "2008-05-29", "close": 7.05, "volume": 154108.0}, {"date": "2008-05-30", "close": 7.16, "volume": 130759.0}, {"date": "2008-06-02", "close": 7.16, "volume": 110430.0}, {"date": "2008-06-03", "close": 7.23, "volume": 131755.0}, {"date": "2008-06-04", "close": 7.27, "volume": 156985.0}, {"date": "2008-06-05", "close": 6.84, "volume": 190498.0}, {"date": "2008-06-06", "close": 6.91, "volume": 56690.0}, {"date": "2008-06-10", "close": 6.56, "volume": 129259.0}, {"date": "2008-06-11", "close": 6.62, "volume": 178684.0}, {"date": "2008-06-12", "close": 6.56, "volume": 137142.0}, {"date": "2008-06-13", "close": 6.96, "volume": 150216.0}, {"date": "2008-06-16", "close": 7.03, "volume": 219825.0}, {"date": "2008-06-17", "close": 7.35, "volume": 253709.0}, {"date": "2008-06-18", "close": 7.48, "volume": 196358.0}, {"date": "2008-06-19", "close": 7.2, "volume": 166892.0}, {"date": "2008-06-20", "close": 7.09, "volume": 136328.0}, {"date": "2008-06-23", "close": 7.75, "volume": 270626.0}, {"date": "2008-06-24", "close": 7.41, "volume": 198409.0}, {"date": "2008-06-25", "close": 7.34, "volume": 186963.0}, {"date": "2008-06-26", "close": 7.56, "volume": 125795.0}, {"date": "2008-06-27", "close": 7.9, "volume": 153022.0}, {"date": "2008-06-30", "close": 7.96, "volume": 330044.0}, {"date": "2008-07-01", "close": 7.84, "volume": 111606.0}, {"date": "2008-07-02", "close": 7.53, "volume": 119647.0}, {"date": "2008-07-03", "close": 7.29, "volume": 136621.0}, {"date": "2008-07-04", "close": 7.07, "volume": 127846.0}, {"date": "2008-07-07", "close": 7.17, "volume": 151202.0}, {"date": "2008-07-08", "close": 7.07, "volume": 128712.0}, {"date": "2008-07-09", "close": 7.0, "volume": 107119.0}, {"date": "2008-07-10", "close": 6.9, "volume": 50590.0}, {"date": "2008-07-11", "close": 6.85, "volume": 62132.0}, {"date": "2008-07-14", "close": 7.05, "volume": 165803.0}, {"date": "2008-07-15", "close": 6.78, "volume": 68216.0}, {"date": "2008-07-16", "close": 6.5, "volume": 75301.0}, {"date": "2008-07-17", "close": 6.69, "volume": 214501.0}, {"date": "2008-07-18", "close": 6.7, "volume": 195022.0}, {"date": "2008-07-21", "close": 6.7, "volume": 116134.0}, {"date": "2008-07-22", "close": 6.9, "volume": 147207.0}, {"date": "2008-07-23", "close": 6.9, "volume": 147234.0}, {"date": "2008-07-24", "close": 7.13, "volume": 132548.0}, {"date": "2008-07-25", "close": 7.1, "volume": 74007.0}, {"date": "2008-07-28", "close": 7.07, "volume": 101223.0}, {"date": "2008-07-29", "close": 7.27, "volume": 203203.0}, {"date": "2008-07-30", "close": 7.49, "volume": 129683.0}, {"date": "2008-07-31", "close": 7.55, "volume": 92464.0}, {"date": "2008-08-01", "close": 7.42, "volume": 140121.0}, {"date": "2008-08-04", "close": 7.38, "volume": 58639.0}, {"date": "2008-08-05", "close": 7.0, "volume": 124292.0}, {"date": "2008-08-06", "close": 7.14, "volume": 242243.0}, {"date": "2008-08-07", "close": 7.0, "volume": 169251.0}, {"date": "2008-08-08", "close": 7.16, "volume": 85986.0}, {"date": "2008-08-11", "close": 6.93, "volume": 77805.0}, {"date": "2008-08-12", "close": 7.23, "volume": 164328.0}, {"date": "2008-08-13", "close": 7.18, "volume": 136972.0}, {"date": "2008-08-14", "close": 7.15, "volume": 59008.0}, {"date": "2008-08-15", "close": 7.16, "volume": 87244.0}, {"date": "2008-08-18", "close": 7.17, "volume": 94008.0}, {"date": "2008-08-19", "close": 7.15, "volume": 92992.0}, {"date": "2008-08-20", "close": 7.17, "volume": 64359.0}, {"date": "2008-08-21", "close": 7.1, "volume": 84568.0}, {"date": "2008-08-22", "close": 7.05, "volume": 38457.0}, {"date": "2008-08-25", "close": 7.0, "volume": 117602.0}, {"date": "2008-08-26", "close": 6.9, "volume": 52733.0}, {"date": "2008-08-27", "close": 7.0, "volume": 112981.0}, {"date": "2008-08-28", "close": 7.23, "volume": 110554.0}, {"date": "2008-08-29", "close": 7.2, "volume": 121286.0}, {"date": "2008-09-01", "close": 7.1, "volume": 131948.0}, {"date": "2008-09-02", "close": 7.0, "volume": 91396.0}, {"date": "2008-09-03", "close": 7.0, "volume": 87915.0}, {"date": "2008-09-04", "close": 6.85, "volume": 93481.0}, {"date": "2008-09-05", "close": 6.85, "volume": 184638.0}, {"date": "2008-09-08", "close": 6.85, "volume": 178101.0}, {"date": "2008-09-09", "close": 6.83, "volume": 239078.0}, {"date": "2008-09-10", "close": 6.4, "volume": 74987.0}, {"date": "2008-09-11", "close": 6.01, "volume": 245820.0}, {"date": "2008-09-12", "close": 5.88, "volume": 367380.0}, {"date": "2008-09-15", "close": 5.4, "volume": 276951.0}, {"date": "2008-09-16", "close": 4.69, "volume": 319445.0}, {"date": "2008-09-17", "close": 4.91, "volume": 677941.0}, {"date": "2008-09-18", "close": 4.4, "volume": 378891.0}, {"date": "2008-09-19", "close": 4.9, "volume": 403447.0}, {"date": "2008-09-22", "close": 5.1, "volume": 669168.0}, {"date": "2008-09-23", "close": 5.0, "volume": 115095.0}, {"date": "2008-09-24", "close": 4.87, "volume": 129219.0}, {"date": "2008-09-25", "close": 4.68, "volume": 252201.0}, {"date": "2008-09-26", "close": 4.52, "volume": 409152.0}, {"date": "2008-09-29", "close": 3.81, "volume": 285344.0}, {"date": "2008-09-30", "close": 3.5, "volume": 1071185.0}, {"date": "2008-10-01", "close": 3.85, "volume": 285548.0}, {"date": "2008-10-02", "close": 3.9, "volume": 129059.0}, {"date": "2008-10-03", "close": 3.89, "volume": 73680.0}, {"date": "2008-10-06", "close": 3.71, "volume": 111278.0}, {"date": "2008-10-07", "close": 3.54, "volume": 231318.0}, {"date": "2008-10-08", "close": 3.36, "volume": 217344.0}, {"date": "2008-10-09", "close": 3.0, "volume": 411022.0}, {"date": "2008-10-10", "close": 3.0, "volume": 571393.0}, {"date": "2008-10-13", "close": 3.29, "volume": 177580.0}, {"date": "2008-10-14", "close": 3.77, "volume": 101001.0}, {"date": "2008-10-15", "close": 3.5, "volume": 77801.0}, {"date": "2008-10-16", "close": 3.17, "volume": 199722.0}, {"date": "2008-10-17", "close": 3.09, "volume": 182111.0}, {"date": "2008-10-20", "close": 3.04, "volume": 220383.0}, {"date": "2008-10-21", "close": 3.15, "volume": 87677.0}, {"date": "2008-10-22", "close": 3.21, "volume": 108089.0}, {"date": "2008-10-23", "close": 3.05, "volume": 74089.0}, {"date": "2008-10-24", "close": 3.09, "volume": 91687.0}, {"date": "2008-10-27", "close": 2.92, "volume": 111644.0}, {"date": "2008-10-28", "close": 2.93, "volume": 193958.0}, {"date": "2008-10-29", "close": 3.38, "volume": 1601052.0}, {"date": "2008-10-30", "close": 3.31, "volume": 123550.0}, {"date": "2008-10-31", "close": 3.9, "volume": 172378.0}, {"date": "2008-11-03", "close": 4.05, "volume": 114900.0}, {"date": "2008-11-04", "close": 3.82, "volume": 103568.0}, {"date": "2008-11-05", "close": 3.94, "volume": 112117.0}, {"date": "2008-11-06", "close": 3.85, "volume": 120750.0}, {"date": "2008-11-07", "close": 3.62, "volume": 54547.0}, {"date": "2008-11-10", "close": 3.89, "volume": 129118.0}, {"date": "2008-11-11", "close": 3.6, "volume": 50599.0}, {"date": "2008-11-12", "close": 3.5, "volume": 14534.0}, {"date": "2008-11-13", "close": 3.33, "volume": 42028.0}, {"date": "2008-11-14", "close": 3.71, "volume": 121520.0}, {"date": "2008-11-17", "close": 3.7, "volume": 66412.0}, {"date": "2008-11-18", "close": 3.55, "volume": 23681.0}, {"date": "2008-11-19", "close": 3.71, "volume": 58978.0}, {"date": "2008-11-20", "close": 3.52, "volume": 72921.0}, {"date": "2008-11-21", "close": 3.4, "volume": 132445.0}, {"date": "2008-11-24", "close": 3.46, "volume": 108333.0}, {"date": "2008-11-25", "close": 3.5, "volume": 134881.0}, {"date": "2008-11-26", "close": 3.3, "volume": 368626.0}, {"date": "2008-11-27", "close": 3.37, "volume": 182228.0}, {"date": "2008-11-28", "close": 3.34, "volume": 63854.0}, {"date": "2008-12-01", "close": 3.4, "volume": 65254.0}, {"date": "2008-12-02", "close": 3.5, "volume": 179108.0}, {"date": "2008-12-03", "close": 3.77, "volume": 56675.0}, {"date": "2008-12-04", "close": 3.49, "volume": 182551.0}, {"date": "2008-12-05", "close": 3.45, "volume": 249426.0}, {"date": "2008-12-08", "close": 3.32, "volume": 71638.0}, {"date": "2008-12-09", "close": 3.35, "volume": 54635.0}, {"date": "2008-12-10", "close": 3.36, "volume": 81018.0}, {"date": "2008-12-11", "close": 3.38, "volume": 34992.0}, {"date": "2008-12-12", "close": 3.26, "volume": 84149.0}, {"date": "2008-12-15", "close": 3.37, "volume": 123291.0}, {"date": "2008-12-16", "close": 3.25, "volume": 154953.0}, {"date": "2008-12-17", "close": 3.28, "volume": 170694.0}, {"date": "2008-12-18", "close": 3.26, "volume": 105604.0}, {"date": "2008-12-19", "close": 3.23, "volume": 62369.0}, {"date": "2008-12-22", "close": 3.21, "volume": 31968.0}, {"date": "2008-12-23", "close": 3.1, "volume": 144843.0}, {"date": "2008-12-24", "close": 2.97, "volume": 74945.0}, {"date": "2008-12-29", "close": 3.06, "volume": 65728.0}, {"date": "2008-12-30", "close": 3.0, "volume": 126663.0}, {"date": "2008-12-31", "close": 2.92, "volume": 54304.0}, {"date": "2009-01-02", "close": 3.04, "volume": 36297.0}, {"date": "2009-01-05", "close": 3.2, "volume": 155543.0}, {"date": "2009-01-06", "close": 3.27, "volume": 177686.0}, {"date": "2009-01-07", "close": 3.34, "volume": 199120.0}, {"date": "2009-01-08", "close": 3.27, "volume": 54283.0}, {"date": "2009-01-09", "close": 3.33, "volume": 60962.0}, {"date": "2009-01-12", "close": 3.34, "volume": 66499.0}, {"date": "2009-01-13", "close": 3.65, "volume": 55593.0}, {"date": "2009-01-14", "close": 3.52, "volume": 56923.0}, {"date": "2009-01-15", "close": 3.49, "volume": 19781.0}, {"date": "2009-01-16", "close": 3.45, "volume": 252554.0}, {"date": "2009-01-19", "close": 3.35, "volume": 39162.0}, {"date": "2009-01-20", "close": 3.24, "volume": 14512.0}, {"date": "2009-01-21", "close": 3.26, "volume": 40748.0}, {"date": "2009-01-22", "close": 3.28, "volume": 75235.0}, {"date": "2009-01-23", "close": 3.45, "volume": 32096.0}, {"date": "2009-01-27", "close": 3.32, "volume": 19782.0}, {"date": "2009-01-28", "close": 3.4, "volume": 21783.0}, {"date": "2009-01-29", "close": 3.54, "volume": 104559.0}, {"date": "2009-01-30", "close": 3.59, "volume": 42223.0}, {"date": "2009-02-02", "close": 3.52, "volume": 62408.0}, {"date": "2009-02-03", "close": 3.18, "volume": 70138.0}, {"date": "2009-02-04", "close": 3.28, "volume": 43507.0}, {"date": "2009-02-05", "close": 3.37, "volume": 47955.0}, {"date": "2009-02-06", "close": 3.43, "volume": 55450.0}, {"date": "2009-02-09", "close": 3.3, "volume": 69200.0}, {"date": "2009-02-10", "close": 3.3, "volume": 549485.0}, {"date": "2009-02-11", "close": 3.4, "volume": 273516.0}, {"date": "2009-02-12", "close": 3.56, "volume": 134714.0}, {"date": "2009-02-13", "close": 3.74, "volume": 328798.0}, {"date": "2009-02-16", "close": 4.01, "volume": 161683.0}, {"date": "2009-02-17", "close": 3.88, "volume": 181962.0}, {"date": "2009-02-18", "close": 3.77, "volume": 23616.0}, {"date": "2009-02-19", "close": 3.65, "volume": 64725.0}, {"date": "2009-02-20", "close": 3.66, "volume": 34717.0}, {"date": "2009-02-23", "close": 3.92, "volume": 57005.0}, {"date": "2009-02-24", "close": 3.91, "volume": 55402.0}, {"date": "2009-02-25", "close": 3.82, "volume": 40421.0}, {"date": "2009-02-26", "close": 3.67, "volume": 67742.0}, {"date": "2009-02-27", "close": 3.54, "volume": 109139.0}, {"date": "2009-03-02", "close": 3.3, "volume": 60410.0}, {"date": "2009-03-03", "close": 3.4, "volume": 59627.0}, {"date": "2009-03-04", "close": 3.4, "volume": 41834.0}, {"date": "2009-03-05", "close": 3.35, "volume": 58942.0}, {"date": "2009-03-06", "close": 3.18, "volume": 59892.0}, {"date": "2009-03-09", "close": 3.35, "volume": 69389.0}, {"date": "2009-03-10", "close": 3.41, "volume": 42422.0}, {"date": "2009-03-11", "close": 3.45, "volume": 50036.0}, {"date": "2009-03-12", "close": 3.35, "volume": 8873.0}, {"date": "2009-03-13", "close": 3.4, "volume": 14104.0}, {"date": "2009-03-16", "close": 3.45, "volume": 16219.0}, {"date": "2009-03-17", "close": 3.68, "volume": 34591.0}, {"date": "2009-03-18", "close": 3.55, "volume": 33672.0}, {"date": "2009-03-19", "close": 3.63, "volume": 20441.0}, {"date": "2009-03-20", "close": 3.69, "volume": 102240.0}, {"date": "2009-03-23", "close": 3.7, "volume": 56684.0}, {"date": "2009-03-24", "close": 3.78, "volume": 38558.0}, {"date": "2009-03-25", "close": 4.03, "volume": 88904.0}, {"date": "2009-03-26", "close": 4.28, "volume": 103285.0}, {"date": "2009-03-27", "close": 4.2, "volume": 103119.0}, {"date": "2009-03-30", "close": 3.88, "volume": 35619.0}, {"date": "2009-03-31", "close": 4.25, "volume": 124667.0}, {"date": "2009-04-01", "close": 3.92, "volume": 48652.0}, {"date": "2009-04-02", "close": 4.07, "volume": 176146.0}, {"date": "2009-04-03", "close": 4.07, "volume": 83605.0}, {"date": "2009-04-06", "close": 3.93, "volume": 195550.0}, {"date": "2009-04-07", "close": 4.05, "volume": 27633.0}, {"date": "2009-04-08", "close": 4.09, "volume": 107453.0}, {"date": "2009-04-09", "close": 4.03, "volume": 32352.0}, {"date": "2009-04-14", "close": 4.27, "volume": 178356.0}, {"date": "2009-04-15", "close": 4.27, "volume": 268393.0}, {"date": "2009-04-16", "close": 4.28, "volume": 57329.0}, {"date": "2009-04-17", "close": 4.27, "volume": 109195.0}, {"date": "2009-04-20", "close": 4.28, "volume": 90211.0}, {"date": "2009-04-21", "close": 4.07, "volume": 18647.0}, {"date": "2009-04-22", "close": 4.02, "volume": 56458.0}, {"date": "2009-04-23", "close": 4.24, "volume": 57481.0}, {"date": "2009-04-24", "close": 4.36, "volume": 141463.0}, {"date": "2009-04-27", "close": 4.9, "volume": 976675.0}, {"date": "2009-04-28", "close": 5.01, "volume": 246808.0}, {"date": "2009-04-29", "close": 4.82, "volume": 233998.0}, {"date": "2009-04-30", "close": 4.8, "volume": 163470.0}, {"date": "2009-05-01", "close": 5.05, "volume": 87756.0}, {"date": "2009-05-04", "close": 5.2, "volume": 109391.0}, {"date": "2009-05-05", "close": 5.5, "volume": 123851.0}, {"date": "2009-05-06", "close": 5.71, "volume": 224105.0}, {"date": "2009-05-07", "close": 6.41, "volume": 361861.0}, {"date": "2009-05-08", "close": 6.32, "volume": 209013.0}, {"date": "2009-05-11", "close": 6.1, "volume": 128448.0}, {"date": "2009-05-12", "close": 5.75, "volume": 96988.0}, {"date": "2009-05-13", "close": 5.75, "volume": 48411.0}, {"date": "2009-05-14", "close": 5.6, "volume": 115291.0}, {"date": "2009-05-15", "close": 5.55, "volume": 97264.0}, {"date": "2009-05-18", "close": 5.16, "volume": 115325.0}, {"date": "2009-05-19", "close": 5.17, "volume": 79571.0}, {"date": "2009-05-20", "close": 5.56, "volume": 184430.0}, {"date": "2009-05-21", "close": 5.96, "volume": 145616.0}, {"date": "2009-05-22", "close": 5.95, "volume": 108274.0}, {"date": "2009-05-25", "close": 5.78, "volume": 70907.0}, {"date": "2009-05-26", "close": 6.01, "volume": 75939.0}, {"date": "2009-05-27", "close": 6.3, "volume": 419241.0}, {"date": "2009-05-28", "close": 6.15, "volume": 186598.0}, {"date": "2009-05-29", "close": 5.87, "volume": 836803.0}, {"date": "2009-06-01", "close": 5.97, "volume": 175612.0}, {"date": "2009-06-02", "close": 5.99, "volume": 89118.0}, {"date": "2009-06-03", "close": 5.96, "volume": 188158.0}, {"date": "2009-06-04", "close": 5.83, "volume": 94159.0}, {"date": "2009-06-05", "close": 5.98, "volume": 123702.0}, {"date": "2009-06-09", "close": 6.05, "volume": 81817.0}, {"date": "2009-06-10", "close": 6.25, "volume": 313852.0}, {"date": "2009-06-11", "close": 6.14, "volume": 193229.0}, {"date": "2009-06-12", "close": 6.03, "volume": 173086.0}, {"date": "2009-06-15", "close": 6.01, "volume": 152790.0}, {"date": "2009-06-16", "close": 5.89, "volume": 120481.0}, {"date": "2009-06-17", "close": 6.04, "volume": 64849.0}, {"date": "2009-06-18", "close": 5.97, "volume": 98209.0}, {"date": "2009-06-19", "close": 5.99, "volume": 96807.0}, {"date": "2009-06-22", "close": 5.99, "volume": 54010.0}, {"date": "2009-06-23", "close": 5.74, "volume": 171732.0}, {"date": "2009-06-24", "close": 5.83, "volume": 42868.0}, {"date": "2009-06-25", "close": 5.72, "volume": 47542.0}, {"date": "2009-06-26", "close": 5.82, "volume": 99715.0}, {"date": "2009-06-29", "close": 5.99, "volume": 85158.0}, {"date": "2009-06-30", "close": 6.0, "volume": 99535.0}, {"date": "2009-07-01", "close": 6.08, "volume": 1084856.0}, {"date": "2009-07-02", "close": 6.19, "volume": 502582.0}, {"date": "2009-07-03", "close": 6.1, "volume": 41995.0}, {"date": "2009-07-06", "close": 6.11, "volume": 49074.0}, {"date": "2009-07-07", "close": 6.04, "volume": 35976.0}, {"date": "2009-07-08", "close": 5.95, "volume": 45271.0}, {"date": "2009-07-09", "close": 5.8, "volume": 49098.0}, {"date": "2009-07-10", "close": 6.02, "volume": 33100.0}, {"date": "2009-07-13", "close": 6.0, "volume": 76612.0}, {"date": "2009-07-14", "close": 6.08, "volume": 104266.0}, {"date": "2009-07-15", "close": 6.11, "volume": 138323.0}, {"date": "2009-07-16", "close": 6.16, "volume": 121357.0}, {"date": "2009-07-17", "close": 6.24, "volume": 232700.0}, {"date": "2009-07-20", "close": 6.22, "volume": 187928.0}, {"date": "2009-07-21", "close": 6.1, "volume": 201534.0}, {"date": "2009-07-22", "close": 6.2, "volume": 47858.0}, {"date": "2009-07-23", "close": 6.71, "volume": 255822.0}, {"date": "2009-07-24", "close": 6.55, "volume": 171851.0}, {"date": "2009-07-27", "close": 6.43, "volume": 58535.0}, {"date": "2009-07-28", "close": 6.24, "volume": 84531.0}, {"date": "2009-07-29", "close": 6.13, "volume": 148210.0}, {"date": "2009-07-30", "close": 6.27, "volume": 90724.0}, {"date": "2009-07-31", "close": 6.93, "volume": 339069.0}, {"date": "2009-08-03", "close": 6.89, "volume": 182150.0}, {"date": "2009-08-04", "close": 6.9, "volume": 265386.0}, {"date": "2009-08-05", "close": 6.67, "volume": 148794.0}, {"date": "2009-08-06", "close": 6.58, "volume": 53751.0}, {"date": "2009-08-07", "close": 6.69, "volume": 53072.0}, {"date": "2009-08-10", "close": 7.29, "volume": 347896.0}, {"date": "2009-08-11", "close": 7.17, "volume": 316260.0}, {"date": "2009-08-12", "close": 7.4, "volume": 207658.0}, {"date": "2009-08-13", "close": 7.83, "volume": 423777.0}, {"date": "2009-08-14", "close": 7.97, "volume": 311969.0}, {"date": "2009-08-17", "close": 7.68, "volume": 183132.0}, {"date": "2009-08-18", "close": 7.19, "volume": 389046.0}, {"date": "2009-08-19", "close": 7.3, "volume": 168586.0}, {"date": "2009-08-20", "close": 7.5, "volume": 394801.0}, {"date": "2009-08-21", "close": 7.22, "volume": 235551.0}, {"date": "2009-08-24", "close": 7.58, "volume": 139200.0}, {"date": "2009-08-25", "close": 7.36, "volume": 112579.0}, {"date": "2009-08-26", "close": 7.36, "volume": 100414.0}, {"date": "2009-08-27", "close": 7.37, "volume": 84332.0}, {"date": "2009-08-28", "close": 7.32, "volume": 79226.0}, {"date": "2009-08-31", "close": 7.15, "volume": 301682.0}, {"date": "2009-09-01", "close": 7.14, "volume": 90799.0}, {"date": "2009-09-02", "close": 6.91, "volume": 145401.0}, {"date": "2009-09-03", "close": 7.09, "volume": 148059.0}, {"date": "2009-09-04", "close": 6.97, "volume": 118117.0}, {"date": "2009-09-07", "close": 7.35, "volume": 68882.0}, {"date": "2009-09-08", "close": 7.62, "volume": 156743.0}, {"date": "2009-09-09", "close": 7.65, "volume": 127595.0}, {"date": "2009-09-10", "close": 7.88, "volume": 195046.0}, {"date": "2009-09-11", "close": 7.78, "volume": 128256.0}, {"date": "2009-09-14", "close": 7.73, "volume": 177927.0}, {"date": "2009-09-15", "close": 7.3, "volume": 163050.0}, {"date": "2009-09-16", "close": 7.5, "volume": 118153.0}, {"date": "2009-09-17", "close": 7.4, "volume": 133316.0}, {"date": "2009-09-18", "close": 7.41, "volume": 139062.0}, {"date": "2009-09-21", "close": 7.25, "volume": 96990.0}, {"date": "2009-09-22", "close": 7.55, "volume": 128644.0}, {"date": "2009-09-23", "close": 7.46, "volume": 243841.0}, {"date": "2009-09-24", "close": 7.21, "volume": 247486.0}, {"date": "2009-09-25", "close": 7.05, "volume": 154664.0}, {"date": "2009-09-28", "close": 6.91, "volume": 120896.0}, {"date": "2009-09-29", "close": 7.11, "volume": 104967.0}, {"date": "2009-09-30", "close": 7.0, "volume": 146834.0}, {"date": "2009-10-01", "close": 7.0, "volume": 164096.0}, {"date": "2009-10-02", "close": 6.78, "volume": 258353.0}, {"date": "2009-10-05", "close": 6.81, "volume": 142281.0}, {"date": "2009-10-06", "close": 7.04, "volume": 117933.0}, {"date": "2009-10-07", "close": 7.01, "volume": 100241.0}, {"date": "2009-10-08", "close": 7.02, "volume": 74055.0}, {"date": "2009-10-09", "close": 7.23, "volume": 134074.0}, {"date": "2009-10-12", "close": 7.12, "volume": 29000.0}, {"date": "2009-10-13", "close": 7.07, "volume": 53844.0}, {"date": "2009-10-14", "close": 7.06, "volume": 75118.0}, {"date": "2009-10-15", "close": 7.06, "volume": 121302.0}, {"date": "2009-10-16", "close": 7.07, "volume": 89458.0}, {"date": "2009-10-19", "close": 7.0, "volume": 52340.0}, {"date": "2009-10-20", "close": 7.0, "volume": 326480.0}, {"date": "2009-10-21", "close": 6.92, "volume": 93433.0}, {"date": "2009-10-22", "close": 6.75, "volume": 141274.0}, {"date": "2009-10-23", "close": 6.7, "volume": 313228.0}, {"date": "2009-10-26", "close": 6.57, "volume": 151226.0}, {"date": "2009-10-27", "close": 6.4, "volume": 211424.0}, {"date": "2009-10-28", "close": 6.25, "volume": 187977.0}, {"date": "2009-10-29", "close": 6.25, "volume": 106143.0}, {"date": "2009-10-30", "close": 6.42, "volume": 139064.0}, {"date": "2009-11-02", "close": 6.3, "volume": 114829.0}, {"date": "2009-11-03", "close": 6.27, "volume": 133118.0}, {"date": "2009-11-04", "close": 6.26, "volume": 66515.0}, {"date": "2009-11-05", "close": 6.4, "volume": 127765.0}, {"date": "2009-11-06", "close": 6.48, "volume": 31474.0}, {"date": "2009-11-09", "close": 6.4, "volume": 54129.0}, {"date": "2009-11-10", "close": 6.48, "volume": 123809.0}, {"date": "2009-11-11", "close": 6.63, "volume": 118792.0}, {"date": "2009-11-12", "close": 6.56, "volume": 195973.0}, {"date": "2009-11-13", "close": 6.76, "volume": 155846.0}, {"date": "2009-11-16", "close": 6.87, "volume": 99912.0}, {"date": "2009-11-17", "close": 6.85, "volume": 110141.0}, {"date": "2009-11-18", "close": 6.78, "volume": 109986.0}, {"date": "2009-11-19", "close": 6.7, "volume": 77550.0}, {"date": "2009-11-20", "close": 6.51, "volume": 79898.0}, {"date": "2009-11-23", "close": 6.48, "volume": 80039.0}, {"date": "2009-11-24", "close": 6.49, "volume": 172622.0}, {"date": "2009-11-25", "close": 6.46, "volume": 335693.0}, {"date": "2009-11-26", "close": 6.47, "volume": 291186.0}, {"date": "2009-11-27", "close": 6.34, "volume": 75759.0}, {"date": "2009-11-30", "close": 6.56, "volume": 133346.0}, {"date": "2009-12-01", "close": 6.51, "volume": 138365.0}, {"date": "2009-12-02", "close": 6.45, "volume": 106391.0}, {"date": "2009-12-03", "close": 6.51, "volume": 64733.0}, {"date": "2009-12-04", "close": 6.69, "volume": 112459.0}, {"date": "2009-12-07", "close": 6.64, "volume": 284620.0}, {"date": "2009-12-08", "close": 6.75, "volume": 141978.0}, {"date": "2009-12-09", "close": 6.76, "volume": 321886.0}, {"date": "2009-12-10", "close": 6.88, "volume": 177160.0}, {"date": "2009-12-11", "close": 6.9, "volume": 78550.0}, {"date": "2009-12-14", "close": 6.71, "volume": 241311.0}, {"date": "2009-12-15", "close": 6.7, "volume": 41283.0}, {"date": "2009-12-16", "close": 6.74, "volume": 43072.0}, {"date": "2009-12-17", "close": 6.65, "volume": 48634.0}, {"date": "2009-12-18", "close": 6.52, "volume": 56239.0}, {"date": "2009-12-21", "close": 6.52, "volume": 57825.0}, {"date": "2009-12-22", "close": 6.62, "volume": 105350.0}, {"date": "2009-12-23", "close": 6.51, "volume": 52745.0}, {"date": "2009-12-24", "close": 6.5, "volume": 160838.0}, {"date": "2009-12-29", "close": 6.55, "volume": 38507.0}, {"date": "2009-12-30", "close": 5.96, "volume": 492065.0}, {"date": "2009-12-31", "close": 6.12, "volume": 123811.0}, {"date": "2010-01-04", "close": 6.15, "volume": 58074.0}, {"date": "2010-01-05", "close": 6.04, "volume": 192313.0}, {"date": "2010-01-06", "close": 6.08, "volume": 178364.0}, {"date": "2010-01-07", "close": 6.06, "volume": 87006.0}, {"date": "2010-01-08", "close": 6.08, "volume": 48630.0}, {"date": "2010-01-11", "close": 6.05, "volume": 255735.0}, {"date": "2010-01-12", "close": 6.05, "volume": 113979.0}, {"date": "2010-01-13", "close": 5.97, "volume": 97558.0}, {"date": "2010-01-14", "close": 5.85, "volume": 107426.0}, {"date": "2010-01-15", "close": 5.75, "volume": 201764.0}, {"date": "2010-01-18", "close": 5.96, "volume": 140978.0}, {"date": "2010-01-19", "close": 5.85, "volume": 121457.0}, {"date": "2010-01-20", "close": 5.9, "volume": 143563.0}, {"date": "2010-01-21", "close": 5.69, "volume": 86715.0}, {"date": "2010-01-22", "close": 5.6, "volume": 80690.0}, {"date": "2010-01-25", "close": 5.46, "volume": 184722.0}, {"date": "2010-01-27", "close": 5.3, "volume": 72365.0}, {"date": "2010-01-28", "close": 5.58, "volume": 242484.0}, {"date": "2010-01-29", "close": 5.89, "volume": 227200.0}, {"date": "2010-02-01", "close": 5.41, "volume": 188748.0}, {"date": "2010-02-02", "close": 5.5, "volume": 133955.0}, {"date": "2010-02-03", "close": 5.65, "volume": 127264.0}, {"date": "2010-02-04", "close": 5.45, "volume": 69281.0}, {"date": "2010-02-05", "close": 5.24, "volume": 202096.0}, {"date": "2010-02-08", "close": 5.39, "volume": 70997.0}, {"date": "2010-02-09", "close": 5.42, "volume": 131142.0}, {"date": "2010-02-10", "close": 5.7, "volume": 197347.0}, {"date": "2010-02-11", "close": 5.6, "volume": 70428.0}, {"date": "2010-02-12", "close": 5.7, "volume": 69232.0}, {"date": "2010-02-15", "close": 5.6, "volume": 66775.0}, {"date": "2010-02-16", "close": 5.7, "volume": 80986.0}, {"date": "2010-02-17", "close": 5.81, "volume": 71932.0}, {"date": "2010-02-18", "close": 5.86, "volume": 50106.0}, {"date": "2010-02-19", "close": 5.85, "volume": 74803.0}, {"date": "2010-02-22", "close": 5.85, "volume": 28450.0}, {"date": "2010-02-23", "close": 5.81, "volume": 91421.0}, {"date": "2010-02-24", "close": 5.74, "volume": 92127.0}, {"date": "2010-02-25", "close": 5.9, "volume": 113785.0}, {"date": "2010-02-26", "close": 5.71, "volume": 382828.0}, {"date": "2010-03-01", "close": 5.71, "volume": 20220.0}, {"date": "2010-03-02", "close": 5.71, "volume": 188554.0}, {"date": "2010-03-03", "close": 5.62, "volume": 62483.0}, {"date": "2010-03-04", "close": 5.77, "volume": 140423.0}, {"date": "2010-03-05", "close": 5.85, "volume": 33909.0}, {"date": "2010-03-08", "close": 5.9, "volume": 95153.0}, {"date": "2010-03-09", "close": 6.02, "volume": 90698.0}, {"date": "2010-03-10", "close": 6.02, "volume": 130976.0}, {"date": "2010-03-11", "close": 6.14, "volume": 84157.0}, {"date": "2010-03-12", "close": 5.96, "volume": 38632.0}, {"date": "2010-03-15", "close": 5.96, "volume": 64460.0}, {"date": "2010-03-16", "close": 5.92, "volume": 86076.0}, {"date": "2010-03-17", "close": 5.96, "volume": 102913.0}, {"date": "2010-03-18", "close": 5.84, "volume": 57100.0}, {"date": "2010-03-19", "close": 5.69, "volume": 86911.0}, {"date": "2010-03-22", "close": 5.77, "volume": 53108.0}, {"date": "2010-03-23", "close": 5.78, "volume": 34904.0}, {"date": "2010-03-24", "close": 5.78, "volume": 29540.0}, {"date": "2010-03-25", "close": 5.7, "volume": 47508.0}, {"date": "2010-03-26", "close": 5.54, "volume": 49189.0}, {"date": "2010-03-29", "close": 5.33, "volume": 537004.0}, {"date": "2010-03-30", "close": 5.42, "volume": 64025.0}, {"date": "2010-03-31", "close": 5.63, "volume": 105685.0}, {"date": "2010-04-01", "close": 5.75, "volume": 141835.0}, {"date": "2010-04-06", "close": 5.69, "volume": 336208.0}, {"date": "2010-04-07", "close": 5.67, "volume": 122205.0}, {"date": "2010-04-08", "close": 5.62, "volume": 74155.0}, {"date": "2010-04-09", "close": 5.5, "volume": 141458.0}, {"date": "2010-04-12", "close": 6.69, "volume": 916795.0}, {"date": "2010-04-13", "close": 6.4, "volume": 674222.0}, {"date": "2010-04-14", "close": 6.47, "volume": 151563.0}, {"date": "2010-04-15", "close": 6.5, "volume": 186842.0}, {"date": "2010-04-16", "close": 6.54, "volume": 461322.0}, {"date": "2010-04-19", "close": 6.49, "volume": 145091.0}, {"date": "2010-04-20", "close": 6.35, "volume": 76749.0}, {"date": "2010-04-21", "close": 6.35, "volume": 109679.0}, {"date": "2010-04-22", "close": 6.32, "volume": 61371.0}, {"date": "2010-04-23", "close": 6.39, "volume": 32929.0}, {"date": "2010-04-27", "close": 6.25, "volume": 85129.0}, {"date": "2010-04-28", "close": 6.03, "volume": 80366.0}, {"date": "2010-04-29", "close": 6.01, "volume": 171167.0}, {"date": "2010-04-30", "close": 5.95, "volume": 78893.0}, {"date": "2010-05-03", "close": 6.0, "volume": 50068.0}, {"date": "2010-05-04", "close": 5.77, "volume": 120776.0}, {"date": "2010-05-05", "close": 5.78, "volume": 69889.0}, {"date": "2010-05-06", "close": 5.55, "volume": 321173.0}, {"date": "2010-05-07", "close": 5.37, "volume": 222368.0}, {"date": "2010-05-10", "close": 6.05, "volume": 114902.0}, {"date": "2010-05-11", "close": 5.95, "volume": 131021.0}, {"date": "2010-05-12", "close": 5.85, "volume": 51942.0}, {"date": "2010-05-13", "close": 5.84, "volume": 61170.0}, {"date": "2010-05-14", "close": 5.94, "volume": 40715.0}, {"date": "2010-05-17", "close": 5.62, "volume": 58091.0}, {"date": "2010-05-18", "close": 5.5, "volume": 93251.0}, {"date": "2010-05-19", "close": 5.35, "volume": 309030.0}, {"date": "2010-05-20", "close": 5.18, "volume": 71135.0}, {"date": "2010-05-21", "close": 5.45, "volume": 201820.0}, {"date": "2010-05-24", "close": 5.31, "volume": 86341.0}, {"date": "2010-05-25", "close": 5.23, "volume": 92346.0}, {"date": "2010-05-26", "close": 5.25, "volume": 307098.0}, {"date": "2010-05-27", "close": 5.17, "volume": 52969.0}, {"date": "2010-05-28", "close": 5.4, "volume": 283126.0}, {"date": "2010-05-31", "close": 5.47, "volume": 55623.0}, {"date": "2010-06-01", "close": 5.43, "volume": 72967.0}, {"date": "2010-06-02", "close": 5.37, "volume": 41769.0}, {"date": "2010-06-03", "close": 5.28, "volume": 32671.0}, {"date": "2010-06-04", "close": 5.25, "volume": 19543.0}, {"date": "2010-06-07", "close": 5.0, "volume": 55958.0}, {"date": "2010-06-08", "close": 5.28, "volume": 76070.0}, {"date": "2010-06-09", "close": 5.0, "volume": 33392.0}, {"date": "2010-06-10", "close": 4.95, "volume": 73342.0}, {"date": "2010-06-11", "close": 5.0, "volume": 96988.0}, {"date": "2010-06-15", "close": 4.89, "volume": 2104415.0}, {"date": "2010-06-16", "close": 4.98, "volume": 432467.0}, {"date": "2010-06-17", "close": 4.95, "volume": 188204.0}, {"date": "2010-06-18", "close": 4.99, "volume": 165704.0}, {"date": "2010-06-21", "close": 5.12, "volume": 73880.0}, {"date": "2010-06-22", "close": 4.97, "volume": 95572.0}, {"date": "2010-06-23", "close": 4.84, "volume": 116966.0}, {"date": "2010-06-24", "close": 4.8, "volume": 243357.0}, {"date": "2010-06-25", "close": 4.72, "volume": 80915.0}, {"date": "2010-06-28", "close": 4.7, "volume": 75405.0}, {"date": "2010-06-29", "close": 4.68, "volume": 110802.0}, {"date": "2010-06-30", "close": 4.6, "volume": 154650.0}, {"date": "2010-07-01", "close": 4.5, "volume": 112532.0}, {"date": "2010-07-02", "close": 4.49, "volume": 317040.0}, {"date": "2010-07-05", "close": 4.75, "volume": 200598.0}, {"date": "2010-07-06", "close": 4.4, "volume": 127807.0}, {"date": "2010-07-07", "close": 4.39, "volume": 26490.0}, {"date": "2010-07-08", "close": 4.46, "volume": 106573.0}, {"date": "2010-07-09", "close": 4.45, "volume": 143668.0}, {"date": "2010-07-12", "close": 4.44, "volume": 102048.0}, {"date": "2010-07-13", "close": 4.37, "volume": 51109.0}, {"date": "2010-07-14", "close": 4.51, "volume": 119894.0}, {"date": "2010-07-15", "close": 4.47, "volume": 60918.0}, {"date": "2010-07-16", "close": 4.4, "volume": 49398.0}, {"date": "2010-07-19", "close": 4.34, "volume": 38949.0}, {"date": "2010-07-20", "close": 4.41, "volume": 58807.0}, {"date": "2010-07-21", "close": 4.62, "volume": 114340.0}, {"date": "2010-07-22", "close": 4.46, "volume": 138692.0}, {"date": "2010-07-23", "close": 4.51, "volume": 331191.0}, {"date": "2010-07-26", "close": 4.8, "volume": 162357.0}, {"date": "2010-07-27", "close": 4.65, "volume": 81784.0}, {"date": "2010-07-28", "close": 4.8, "volume": 92203.0}, {"date": "2010-07-29", "close": 4.52, "volume": 225547.0}, {"date": "2010-07-30", "close": 4.62, "volume": 145072.0}, {"date": "2010-08-02", "close": 4.65, "volume": 68790.0}, {"date": "2010-08-03", "close": 4.82, "volume": 167931.0}, {"date": "2010-08-04", "close": 4.8, "volume": 101534.0}, {"date": "2010-08-05", "close": 4.93, "volume": 44747.0}, {"date": "2010-08-06", "close": 4.94, "volume": 64045.0}, {"date": "2010-08-09", "close": 4.96, "volume": 44482.0}, {"date": "2010-08-10", "close": 4.83, "volume": 44743.0}, {"date": "2010-08-11", "close": 4.74, "volume": 58084.0}, {"date": "2010-08-12", "close": 4.4, "volume": 81694.0}, {"date": "2010-08-13", "close": 4.54, "volume": 52672.0}, {"date": "2010-08-16", "close": 4.57, "volume": 297801.0}, {"date": "2010-08-17", "close": 4.73, "volume": 84877.0}, {"date": "2010-08-18", "close": 4.59, "volume": 58211.0}, {"date": "2010-08-19", "close": 4.47, "volume": 146183.0}, {"date": "2010-08-20", "close": 4.37, "volume": 102862.0}, {"date": "2010-08-23", "close": 4.4, "volume": 113389.0}, {"date": "2010-08-24", "close": 4.58, "volume": 417292.0}, {"date": "2010-08-25", "close": 4.55, "volume": 77726.0}, {"date": "2010-08-26", "close": 4.45, "volume": 12616.0}, {"date": "2010-08-27", "close": 4.52, "volume": 37385.0}, {"date": "2010-08-30", "close": 4.41, "volume": 30054.0}, {"date": "2010-08-31", "close": 4.5, "volume": 268552.0}, {"date": "2010-09-01", "close": 4.71, "volume": 162823.0}, {"date": "2010-09-02", "close": 4.82, "volume": 491980.0}, {"date": "2010-09-03", "close": 4.61, "volume": 41644.0}, {"date": "2010-09-06", "close": 4.59, "volume": 56645.0}, {"date": "2010-09-07", "close": 4.52, "volume": 33667.0}, {"date": "2010-09-08", "close": 4.7, "volume": 147778.0}, {"date": "2010-09-09", "close": 4.69, "volume": 63660.0}, {"date": "2010-09-10", "close": 4.64, "volume": 63989.0}, {"date": "2010-09-13", "close": 4.6, "volume": 217452.0}, {"date": "2010-09-14", "close": 4.73, "volume": 81837.0}, {"date": "2010-09-15", "close": 4.9, "volume": 190411.0}, {"date": "2010-09-16", "close": 5.1, "volume": 204278.0}, {"date": "2010-09-17", "close": 5.29, "volume": 202195.0}, {"date": "2010-09-20", "close": 5.2, "volume": 61335.0}, {"date": "2010-09-21", "close": 5.44, "volume": 282322.0}, {"date": "2010-09-22", "close": 5.32, "volume": 133290.0}, {"date": "2010-09-23", "close": 5.42, "volume": 89308.0}, {"date": "2010-09-24", "close": 5.3, "volume": 63983.0}, {"date": "2010-09-27", "close": 5.4, "volume": 42680.0}, {"date": "2010-09-28", "close": 5.33, "volume": 79869.0}, {"date": "2010-09-29", "close": 5.27, "volume": 54212.0}, {"date": "2010-09-30", "close": 5.06, "volume": 99127.0}, {"date": "2010-10-01", "close": 5.33, "volume": 93957.0}, {"date": "2010-10-04", "close": 5.18, "volume": 182839.0}, {"date": "2010-10-05", "close": 5.24, "volume": 57668.0}, {"date": "2010-10-06", "close": 5.28, "volume": 110407.0}, {"date": "2010-10-07", "close": 5.32, "volume": 40323.0}, {"date": "2010-10-08", "close": 5.21, "volume": 41196.0}, {"date": "2010-10-11", "close": 5.24, "volume": 50744.0}, {"date": "2010-10-12", "close": 5.22, "volume": 134238.0}, {"date": "2010-10-13", "close": 5.25, "volume": 158831.0}, {"date": "2010-10-14", "close": 5.28, "volume": 443621.0}, {"date": "2010-10-15", "close": 5.24, "volume": 57703.0}, {"date": "2010-10-18", "close": 5.18, "volume": 49657.0}, {"date": "2010-10-19", "close": 5.21, "volume": 198253.0}, {"date": "2010-10-20", "close": 5.0, "volume": 81175.0}, {"date": "2010-10-21", "close": 5.1, "volume": 131668.0}, {"date": "2010-10-22", "close": 5.2, "volume": 159976.0}, {"date": "2010-10-25", "close": 5.19, "volume": 89279.0}, {"date": "2010-10-26", "close": 5.22, "volume": 100538.0}, {"date": "2010-10-27", "close": 5.29, "volume": 127406.0}, {"date": "2010-10-28", "close": 5.27, "volume": 69312.0}, {"date": "2010-10-29", "close": 5.24, "volume": 97406.0}, {"date": "2010-11-01", "close": 5.9, "volume": 351159.0}, {"date": "2010-11-02", "close": 6.1, "volume": 215107.0}, {"date": "2010-11-03", "close": 5.97, "volume": 96921.0}, {"date": "2010-11-04", "close": 6.0, "volume": 251465.0}, {"date": "2010-11-05", "close": 6.0, "volume": 126170.0}, {"date": "2010-11-08", "close": 5.98, "volume": 99507.0}, {"date": "2010-11-09", "close": 6.05, "volume": 113846.0}, {"date": "2010-11-10", "close": 5.94, "volume": 116433.0}, {"date": "2010-11-11", "close": 5.94, "volume": 41091.0}, {"date": "2010-11-12", "close": 6.0, "volume": 92587.0}, {"date": "2010-11-15", "close": 5.9, "volume": 57941.0}, {"date": "2010-11-16", "close": 5.64, "volume": 111348.0}, {"date": "2010-11-17", "close": 5.64, "volume": 58190.0}, {"date": "2010-11-18", "close": 5.6, "volume": 63302.0}, {"date": "2010-11-19", "close": 5.6, "volume": 92968.0}, {"date": "2010-11-22", "close": 5.74, "volume": 64446.0}, {"date": "2010-11-23", "close": 5.73, "volume": 130070.0}, {"date": "2010-11-24", "close": 5.9, "volume": 136714.0}, {"date": "2010-11-25", "close": 6.0, "volume": 84428.0}, {"date": "2010-11-26", "close": 6.0, "volume": 40249.0}, {"date": "2010-11-29", "close": 5.95, "volume": 137940.0}, {"date": "2010-11-30", "close": 6.04, "volume": 83075.0}, {"date": "2010-12-01", "close": 6.1, "volume": 83039.0}, {"date": "2010-12-02", "close": 6.16, "volume": 156688.0}, {"date": "2010-12-03", "close": 6.33, "volume": 173381.0}, {"date": "2010-12-06", "close": 6.5, "volume": 113964.0}, {"date": "2010-12-07", "close": 6.41, "volume": 38866.0}, {"date": "2010-12-08", "close": 5.72, "volume": 611187.0}, {"date": "2010-12-09", "close": 5.86, "volume": 316655.0}, {"date": "2010-12-10", "close": 5.85, "volume": 162824.0}, {"date": "2010-12-13", "close": 5.82, "volume": 259855.0}, {"date": "2010-12-14", "close": 5.8, "volume": 508414.0}, {"date": "2010-12-15", "close": 5.82, "volume": 113533.0}, {"date": "2010-12-16", "close": 5.7, "volume": 187988.0}, {"date": "2010-12-17", "close": 5.74, "volume": 182845.0}, {"date": "2010-12-20", "close": 5.69, "volume": 233261.0}, {"date": "2010-12-21", "close": 5.63, "volume": 111794.0}, {"date": "2010-12-22", "close": 5.68, "volume": 131091.0}, {"date": "2010-12-23", "close": 5.69, "volume": 74065.0}, {"date": "2010-12-24", "close": 5.66, "volume": 44139.0}, {"date": "2010-12-29", "close": 5.68, "volume": 71588.0}, {"date": "2010-12-30", "close": 5.7, "volume": 171069.0}, {"date": "2010-12-31", "close": 5.8, "volume": 80441.0}, {"date": "2011-01-04", "close": 5.8, "volume": 70400.0}, {"date": "2011-01-05", "close": 5.8, "volume": 369605.0}, {"date": "2011-01-06", "close": 5.67, "volume": 93877.0}, {"date": "2011-01-07", "close": 5.7, "volume": 151761.0}, {"date": "2011-01-10", "close": 5.69, "volume": 86155.0}, {"date": "2011-01-11", "close": 5.65, "volume": 86305.0}, {"date": "2011-01-12", "close": 5.7, "volume": 171444.0}, {"date": "2011-01-13", "close": 5.77, "volume": 121368.0}, {"date": "2011-01-14", "close": 5.77, "volume": 131688.0}, {"date": "2011-01-17", "close": 5.68, "volume": 100099.0}, {"date": "2011-01-18", "close": 5.59, "volume": 129876.0}, {"date": "2011-01-19", "close": 5.63, "volume": 64998.0}, {"date": "2011-01-20", "close": 5.6, "volume": 160562.0}, {"date": "2011-01-21", "close": 5.52, "volume": 82184.0}, {"date": "2011-01-24", "close": 5.41, "volume": 119981.0}, {"date": "2011-01-25", "close": 5.45, "volume": 136138.0}, {"date": "2011-01-27", "close": 5.5, "volume": 170006.0}, {"date": "2011-01-28", "close": 5.54, "volume": 122009.0}, {"date": "2011-01-31", "close": 5.53, "volume": 183539.0}, {"date": "2011-02-01", "close": 5.56, "volume": 136100.0}, {"date": "2011-02-02", "close": 5.56, "volume": 89160.0}, {"date": "2011-02-03", "close": 5.6, "volume": 158696.0}, {"date": "2011-02-04", "close": 5.55, "volume": 233453.0}, {"date": "2011-02-07", "close": 5.55, "volume": 237982.0}, {"date": "2011-02-08", "close": 5.44, "volume": 96351.0}, {"date": "2011-02-09", "close": 5.39, "volume": 96182.0}, {"date": "2011-02-10", "close": 5.29, "volume": 78280.0}, {"date": "2011-02-11", "close": 5.3, "volume": 91939.0}, {"date": "2011-02-14", "close": 5.2, "volume": 101638.0}, {"date": "2011-02-15", "close": 5.12, "volume": 199361.0}, {"date": "2011-02-16", "close": 4.98, "volume": 124611.0}, {"date": "2011-02-17", "close": 5.01, "volume": 458019.0}, {"date": "2011-02-18", "close": 5.2, "volume": 174186.0}, {"date": "2011-02-21", "close": 5.3, "volume": 137655.0}, {"date": "2011-02-22", "close": 5.24, "volume": 139108.0}, {"date": "2011-02-23", "close": 5.11, "volume": 175357.0}, {"date": "2011-02-24", "close": 5.01, "volume": 118384.0}, {"date": "2011-02-25", "close": 5.2, "volume": 217013.0}, {"date": "2011-02-28", "close": 5.25, "volume": 192833.0}, {"date": "2011-03-01", "close": 5.25, "volume": 311724.0}, {"date": "2011-03-02", "close": 5.06, "volume": 138347.0}, {"date": "2011-03-03", "close": 5.13, "volume": 89817.0}, {"date": "2011-03-04", "close": 5.16, "volume": 370595.0}, {"date": "2011-03-07", "close": 5.3, "volume": 209998.0}, {"date": "2011-03-08", "close": 5.28, "volume": 75362.0}, {"date": "2011-03-09", "close": 5.28, "volume": 110869.0}, {"date": "2011-03-10", "close": 5.25, "volume": 119710.0}, {"date": "2011-03-11", "close": 5.2, "volume": 232121.0}, {"date": "2011-03-14", "close": 4.8, "volume": 610067.0}, {"date": "2011-03-15", "close": 4.31, "volume": 433491.0}, {"date": "2011-03-16", "close": 4.35, "volume": 403284.0}, {"date": "2011-03-17", "close": 4.27, "volume": 246255.0}, {"date": "2011-03-18", "close": 4.54, "volume": 201696.0}, {"date": "2011-03-21", "close": 4.52, "volume": 122745.0}, {"date": "2011-03-22", "close": 4.35, "volume": 72956.0}, {"date": "2011-03-23", "close": 4.45, "volume": 56533.0}, {"date": "2011-03-24", "close": 4.5, "volume": 131296.0}, {"date": "2011-03-25", "close": 4.51, "volume": 136741.0}, {"date": "2011-03-28", "close": 4.79, "volume": 261652.0}, {"date": "2011-03-29", "close": 4.75, "volume": 313632.0}, {"date": "2011-03-30", "close": 4.61, "volume": 202365.0}, {"date": "2011-03-31", "close": 4.75, "volume": 191858.0}, {"date": "2011-04-01", "close": 4.62, "volume": 32401.0}, {"date": "2011-04-04", "close": 4.7, "volume": 181790.0}, {"date": "2011-04-05", "close": 4.53, "volume": 153337.0}, {"date": "2011-04-06", "close": 4.48, "volume": 63209.0}, {"date": "2011-04-07", "close": 4.34, "volume": 138752.0}, {"date": "2011-04-08", "close": 4.25, "volume": 1133469.0}, {"date": "2011-04-11", "close": 4.14, "volume": 211132.0}, {"date": "2011-04-12", "close": 3.96, "volume": 294006.0}, {"date": "2011-04-13", "close": 4.0, "volume": 365787.0}, {"date": "2011-04-14", "close": 4.03, "volume": 239959.0}, {"date": "2011-04-15", "close": 4.01, "volume": 63054.0}, {"date": "2011-04-18", "close": 3.82, "volume": 107848.0}, {"date": "2011-04-19", "close": 3.76, "volume": 307174.0}, {"date": "2011-04-20", "close": 3.86, "volume": 50794.0}, {"date": "2011-04-21", "close": 4.08, "volume": 128454.0}, {"date": "2011-04-27", "close": 4.04, "volume": 158358.0}, {"date": "2011-04-28", "close": 4.05, "volume": 178209.0}, {"date": "2011-04-29", "close": 4.05, "volume": 176028.0}, {"date": "2011-05-02", "close": 4.04, "volume": 132876.0}, {"date": "2011-05-03", "close": 4.02, "volume": 228879.0}, {"date": "2011-05-04", "close": 4.02, "volume": 197897.0}, {"date": "2011-05-05", "close": 3.91, "volume": 127391.0}, {"date": "2011-05-06", "close": 3.92, "volume": 87351.0}, {"date": "2011-05-09", "close": 3.93, "volume": 92682.0}, {"date": "2011-05-10", "close": 4.05, "volume": 139906.0}, {"date": "2011-05-11", "close": 4.08, "volume": 182449.0}, {"date": "2011-05-12", "close": 4.08, "volume": 264066.0}, {"date": "2011-05-13", "close": 3.94, "volume": 201857.0}, {"date": "2011-05-16", "close": 3.71, "volume": 114973.0}, {"date": "2011-05-17", "close": 3.55, "volume": 118076.0}, {"date": "2011-05-18", "close": 3.86, "volume": 341323.0}, {"date": "2011-05-19", "close": 3.75, "volume": 108325.0}, {"date": "2011-05-20", "close": 3.79, "volume": 118146.0}, {"date": "2011-05-23", "close": 3.88, "volume": 153523.0}, {"date": "2011-05-24", "close": 3.7, "volume": 129226.0}, {"date": "2011-05-25", "close": 3.6, "volume": 142453.0}, {"date": "2011-05-26", "close": 3.7, "volume": 170484.0}, {"date": "2011-05-27", "close": 3.64, "volume": 131199.0}, {"date": "2011-05-30", "close": 3.6, "volume": 180970.0}, {"date": "2011-05-31", "close": 3.6, "volume": 388996.0}, {"date": "2011-06-01", "close": 3.63, "volume": 169478.0}, {"date": "2011-06-02", "close": 3.55, "volume": 129132.0}, {"date": "2011-06-03", "close": 3.55, "volume": 105599.0}, {"date": "2011-06-06", "close": 3.49, "volume": 199440.0}, {"date": "2011-06-07", "close": 3.4, "volume": 183867.0}, {"date": "2011-06-08", "close": 3.51, "volume": 292422.0}, {"date": "2011-06-09", "close": 3.48, "volume": 262491.0}, {"date": "2011-06-10", "close": 3.49, "volume": 172393.0}, {"date": "2011-06-14", "close": 3.45, "volume": 216199.0}, {"date": "2011-06-15", "close": 3.38, "volume": 184131.0}, {"date": "2011-06-16", "close": 3.2, "volume": 153508.0}, {"date": "2011-06-17", "close": 3.04, "volume": 238284.0}, {"date": "2011-06-20", "close": 2.9, "volume": 248853.0}, {"date": "2011-06-21", "close": 2.96, "volume": 848011.0}, {"date": "2011-06-22", "close": 2.85, "volume": 224392.0}, {"date": "2011-06-23", "close": 2.86, "volume": 233391.0}, {"date": "2011-06-24", "close": 2.74, "volume": 210223.0}, {"date": "2011-06-27", "close": 2.71, "volume": 351469.0}, {"date": "2011-06-28", "close": 2.71, "volume": 194574.0}, {"date": "2011-06-29", "close": 2.79, "volume": 176974.0}, {"date": "2011-06-30", "close": 2.92, "volume": 161429.0}, {"date": "2011-07-01", "close": 3.0, "volume": 130121.0}, {"date": "2011-07-04", "close": 3.1, "volume": 138723.0}, {"date": "2011-07-05", "close": 2.93, "volume": 125785.0}, {"date": "2011-07-06", "close": 2.8, "volume": 77816.0}, {"date": "2011-07-07", "close": 2.75, "volume": 72875.0}, {"date": "2011-07-08", "close": 2.93, "volume": 139010.0}, {"date": "2011-07-11", "close": 3.13, "volume": 122057.0}, {"date": "2011-07-12", "close": 3.15, "volume": 162802.0}, {"date": "2011-07-13", "close": 3.08, "volume": 62398.0}, {"date": "2011-07-14", "close": 3.04, "volume": 84507.0}, {"date": "2011-07-15", "close": 2.96, "volume": 34899.0}, {"date": "2011-07-18", "close": 2.83, "volume": 105265.0}, {"date": "2011-07-19", "close": 2.8, "volume": 91910.0}, {"date": "2011-07-20", "close": 2.83, "volume": 73713.0}, {"date": "2011-07-21", "close": 3.1, "volume": 165979.0}, {"date": "2011-07-22", "close": 3.1, "volume": 106263.0}, {"date": "2011-07-25", "close": 2.97, "volume": 56228.0}, {"date": "2011-07-26", "close": 3.06, "volume": 32296.0}, {"date": "2011-07-27", "close": 3.0, "volume": 53671.0}, {"date": "2011-07-28", "close": 2.87, "volume": 96664.0}, {"date": "2011-07-29", "close": 2.91, "volume": 48494.0}, {"date": "2011-08-01", "close": 3.08, "volume": 72567.0}, {"date": "2011-08-02", "close": 3.04, "volume": 117723.0}, {"date": "2011-08-03", "close": 3.03, "volume": 90454.0}, {"date": "2011-08-04", "close": 3.09, "volume": 57533.0}, {"date": "2011-08-05", "close": 2.75, "volume": 192173.0}, {"date": "2011-08-08", "close": 2.7, "volume": 115017.0}, {"date": "2011-08-09", "close": 2.67, "volume": 129096.0}, {"date": "2011-08-10", "close": 2.78, "volume": 98732.0}, {"date": "2011-08-11", "close": 2.9, "volume": 59594.0}, {"date": "2011-08-12", "close": 3.0, "volume": 46032.0}, {"date": "2011-08-15", "close": 2.99, "volume": 25422.0}, {"date": "2011-08-16", "close": 2.99, "volume": 60737.0}, {"date": "2011-08-17", "close": 2.91, "volume": 41941.0}, {"date": "2011-08-18", "close": 2.93, "volume": 90413.0}, {"date": "2011-08-19", "close": 2.86, "volume": 309557.0}, {"date": "2011-08-22", "close": 2.81, "volume": 112047.0}, {"date": "2011-08-23", "close": 2.9, "volume": 74830.0}, {"date": "2011-08-24", "close": 2.93, "volume": 49552.0}, {"date": "2011-08-25", "close": 3.01, "volume": 103078.0}, {"date": "2011-08-26", "close": 2.92, "volume": 95758.0}, {"date": "2011-08-29", "close": 2.92, "volume": 22935.0}, {"date": "2011-08-30", "close": 3.01, "volume": 187128.0}, {"date": "2011-08-31", "close": 3.2, "volume": 258153.0}, {"date": "2011-09-01", "close": 3.12, "volume": 47689.0}, {"date": "2011-09-02", "close": 3.19, "volume": 52748.0}, {"date": "2011-09-05", "close": 2.96, "volume": 17482.0}, {"date": "2011-09-06", "close": 2.85, "volume": 33302.0}, {"date": "2011-09-07", "close": 2.99, "volume": 519604.0}, {"date": "2011-09-08", "close": 2.94, "volume": 44571.0}, {"date": "2011-09-09", "close": 3.0, "volume": 46120.0}, {"date": "2011-09-12", "close": 2.83, "volume": 129755.0}, {"date": "2011-09-13", "close": 2.78, "volume": 11825.0}, {"date": "2011-09-14", "close": 2.62, "volume": 74428.0}, {"date": "2011-09-15", "close": 2.64, "volume": 100256.0}, {"date": "2011-09-16", "close": 2.52, "volume": 181277.0}, {"date": "2011-09-19", "close": 2.34, "volume": 187078.0}, {"date": "2011-09-20", "close": 2.2, "volume": 197483.0}, {"date": "2011-09-21", "close": 2.28, "volume": 135976.0}, {"date": "2011-09-22", "close": 2.23, "volume": 115936.0}, {"date": "2011-09-23", "close": 2.17, "volume": 135737.0}, {"date": "2011-09-26", "close": 2.16, "volume": 70193.0}, {"date": "2011-09-27", "close": 2.35, "volume": 45125.0}, {"date": "2011-09-28", "close": 2.76, "volume": 483878.0}, {"date": "2011-09-29", "close": 2.6, "volume": 202496.0}, {"date": "2011-09-30", "close": 2.59, "volume": 67561.0}, {"date": "2011-10-03", "close": 2.51, "volume": 52751.0}, {"date": "2011-10-04", "close": 2.49, "volume": 41078.0}, {"date": "2011-10-05", "close": 2.4, "volume": 64908.0}, {"date": "2011-10-06", "close": 2.4, "volume": 236181.0}, {"date": "2011-10-07", "close": 2.6, "volume": 106660.0}, {"date": "2011-10-10", "close": 2.61, "volume": 5967.0}, {"date": "2011-10-11", "close": 2.57, "volume": 80739.0}, {"date": "2011-10-12", "close": 2.55, "volume": 30011.0}, {"date": "2011-10-13", "close": 2.54, "volume": 51939.0}, {"date": "2011-10-14", "close": 2.5, "volume": 14413.0}, {"date": "2011-10-17", "close": 2.52, "volume": 117826.0}, {"date": "2011-10-18", "close": 2.45, "volume": 42153.0}, {"date": "2011-10-19", "close": 2.39, "volume": 26170.0}, {"date": "2011-10-20", "close": 2.25, "volume": 198188.0}, {"date": "2011-10-21", "close": 2.4, "volume": 82872.0}, {"date": "2011-10-24", "close": 2.41, "volume": 32982.0}, {"date": "2011-10-25", "close": 2.43, "volume": 22030.0}, {"date": "2011-10-26", "close": 2.38, "volume": 1543862.0}, {"date": "2011-10-27", "close": 2.3, "volume": 42196.0}, {"date": "2011-10-28", "close": 2.33, "volume": 101366.0}, {"date": "2011-10-31", "close": 2.25, "volume": 82852.0}, {"date": "2011-11-01", "close": 2.17, "volume": 37971.0}, {"date": "2011-11-02", "close": 2.11, "volume": 101745.0}, {"date": "2011-11-03", "close": 2.0, "volume": 117960.0}, {"date": "2011-11-04", "close": 2.07, "volume": 100541.0}, {"date": "2011-11-07", "close": 2.1, "volume": 81818.0}, {"date": "2011-11-08", "close": 2.15, "volume": 71188.0}, {"date": "2011-11-09", "close": 2.22, "volume": 54800.0}, {"date": "2011-11-10", "close": 2.1, "volume": 70362.0}, {"date": "2011-11-11", "close": 2.1, "volume": 37522.0}, {"date": "2011-11-14", "close": 2.04, "volume": 55987.0}, {"date": "2011-11-15", "close": 2.1, "volume": 140177.0}, {"date": "2011-11-16", "close": 2.23, "volume": 152068.0}, {"date": "2011-11-17", "close": 2.32, "volume": 117682.0}, {"date": "2011-11-18", "close": 2.32, "volume": 94674.0}, {"date": "2011-11-21", "close": 2.22, "volume": 61149.0}, {"date": "2011-11-22", "close": 2.17, "volume": 38802.0}, {"date": "2011-11-23", "close": 2.14, "volume": 82038.0}, {"date": "2011-11-24", "close": 2.1, "volume": 34977.0}, {"date": "2011-11-25", "close": 2.07, "volume": 41908.0}, {"date": "2011-11-28", "close": 2.01, "volume": 329488.0}, {"date": "2011-11-29", "close": 1.995, "volume": 122035.0}, {"date": "2011-11-30", "close": 1.99, "volume": 71689.0}, {"date": "2011-12-01", "close": 1.97, "volume": 83247.0}, {"date": "2011-12-02", "close": 1.995, "volume": 163325.0}, {"date": "2011-12-05", "close": 1.98, "volume": 149060.0}, {"date": "2011-12-06", "close": 1.985, "volume": 198769.0}, {"date": "2011-12-07", "close": 1.95, "volume": 110595.0}, {"date": "2011-12-08", "close": 1.905, "volume": 229168.0}, {"date": "2011-12-09", "close": 1.895, "volume": 587244.0}, {"date": "2011-12-12", "close": 1.85, "volume": 84788.0}, {"date": "2011-12-13", "close": 1.87, "volume": 122928.0}, {"date": "2011-12-14", "close": 1.985, "volume": 105580.0}, {"date": "2011-12-15", "close": 2.0, "volume": 208338.0}, {"date": "2011-12-16", "close": 2.15, "volume": 330697.0}, {"date": "2011-12-19", "close": 2.16, "volume": 210642.0}, {"date": "2011-12-20", "close": 2.22, "volume": 316975.0}, {"date": "2011-12-21", "close": 2.31, "volume": 241734.0}, {"date": "2011-12-22", "close": 2.54, "volume": 303251.0}, {"date": "2011-12-23", "close": 2.57, "volume": 119923.0}, {"date": "2011-12-28", "close": 2.64, "volume": 120324.0}, {"date": "2011-12-29", "close": 2.54, "volume": 27144.0}, {"date": "2011-12-30", "close": 2.45, "volume": 41920.0}, {"date": "2012-01-03", "close": 2.54, "volume": 35161.0}, {"date": "2012-01-04", "close": 2.74, "volume": 145593.0}, {"date": "2012-01-05", "close": 2.57, "volume": 345197.0}, {"date": "2012-01-06", "close": 2.54, "volume": 367014.0}, {"date": "2012-01-09", "close": 2.46, "volume": 28609.0}, {"date": "2012-01-10", "close": 2.43, "volume": 40587.0}, {"date": "2012-01-11", "close": 2.5, "volume": 73684.0}, {"date": "2012-01-12", "close": 2.39, "volume": 51489.0}, {"date": "2012-01-13", "close": 2.39, "volume": 52979.0}, {"date": "2012-01-16", "close": 2.43, "volume": 35826.0}, {"date": "2012-01-17", "close": 2.51, "volume": 73834.0}, {"date": "2012-01-18", "close": 2.58, "volume": 76110.0}, {"date": "2012-01-19", "close": 2.55, "volume": 37375.0}, {"date": "2012-01-20", "close": 2.5, "volume": 77586.0}, {"date": "2012-01-23", "close": 2.44, "volume": 82313.0}, {"date": "2012-01-24", "close": 2.35, "volume": 22184.0}, {"date": "2012-01-25", "close": 2.38, "volume": 19410.0}, {"date": "2012-01-27", "close": 2.35, "volume": 50208.0}, {"date": "2012-01-30", "close": 2.25, "volume": 48271.0}, {"date": "2012-01-31", "close": 2.15, "volume": 85284.0}, {"date": "2012-02-01", "close": 2.16, "volume": 58617.0}, {"date": "2012-02-02", "close": 2.2, "volume": 141561.0}, {"date": "2012-02-03", "close": 2.17, "volume": 96745.0}, {"date": "2012-02-06", "close": 2.23, "volume": 77060.0}, {"date": "2012-02-07", "close": 2.15, "volume": 92187.0}, {"date": "2012-02-08", "close": 2.35, "volume": 1728087.0}, {"date": "2012-02-09", "close": 2.23, "volume": 115209.0}, {"date": "2012-02-10", "close": 2.31, "volume": 29444.0}, {"date": "2012-02-13", "close": 2.46, "volume": 68002.0}, {"date": "2012-02-14", "close": 2.45, "volume": 22505.0}, {"date": "2012-02-15", "close": 2.5, "volume": 133857.0}, {"date": "2012-02-16", "close": 2.5, "volume": 55179.0}, {"date": "2012-02-17", "close": 2.5, "volume": 40874.0}, {"date": "2012-02-20", "close": 2.54, "volume": 107755.0}, {"date": "2012-02-21", "close": 2.75, "volume": 252365.0}, {"date": "2012-02-22", "close": 2.88, "volume": 152564.0}, {"date": "2012-02-23", "close": 2.95, "volume": 146190.0}, {"date": "2012-02-24", "close": 3.11, "volume": 176307.0}, {"date": "2012-02-27", "close": 3.3, "volume": 156522.0}, {"date": "2012-02-28", "close": 3.19, "volume": 190106.0}, {"date": "2012-02-29", "close": 3.21, "volume": 188189.0}, {"date": "2012-03-01", "close": 3.41, "volume": 292033.0}, {"date": "2012-03-02", "close": 3.45, "volume": 381225.0}, {"date": "2012-03-05", "close": 3.65, "volume": 163375.0}, {"date": "2012-03-06", "close": 3.45, "volume": 95719.0}, {"date": "2012-03-07", "close": 3.37, "volume": 185915.0}, {"date": "2012-03-08", "close": 3.46, "volume": 115490.0}, {"date": "2012-03-09", "close": 3.52, "volume": 88913.0}, {"date": "2012-03-12", "close": 3.48, "volume": 86666.0}, {"date": "2012-03-13", "close": 3.37, "volume": 71694.0}, {"date": "2012-03-14", "close": 3.4, "volume": 263312.0}, {"date": "2012-03-15", "close": 3.5, "volume": 279708.0}, {"date": "2012-03-16", "close": 3.8, "volume": 327548.0}, {"date": "2012-03-19", "close": 3.76, "volume": 241923.0}, {"date": "2012-03-20", "close": 3.7, "volume": 218553.0}, {"date": "2012-03-21", "close": 3.83, "volume": 321127.0}, {"date": "2012-03-22", "close": 3.73, "volume": 189281.0}, {"date": "2012-03-23", "close": 3.62, "volume": 96904.0}, {"date": "2012-03-26", "close": 3.75, "volume": 36817.0}, {"date": "2012-03-27", "close": 3.64, "volume": 72541.0}, {"date": "2012-03-28", "close": 3.79, "volume": 93102.0}, {"date": "2012-03-29", "close": 3.69, "volume": 82734.0}, {"date": "2012-03-30", "close": 3.74, "volume": 16915.0}, {"date": "2012-04-02", "close": 3.71, "volume": 198006.0}, {"date": "2012-04-03", "close": 3.68, "volume": 202501.0}, {"date": "2012-04-04", "close": 3.38, "volume": 203157.0}, {"date": "2012-04-05", "close": 3.41, "volume": 64630.0}, {"date": "2012-04-10", "close": 3.29, "volume": 60927.0}, {"date": "2012-04-11", "close": 3.23, "volume": 65106.0}, {"date": "2012-04-12", "close": 3.2, "volume": 59918.0}, {"date": "2012-04-13", "close": 3.26, "volume": 68447.0}, {"date": "2012-04-16", "close": 3.18, "volume": 118610.0}, {"date": "2012-04-17", "close": 3.15, "volume": 186576.0}, {"date": "2012-04-18", "close": 3.29, "volume": 491247.0}, {"date": "2012-04-19", "close": 3.39, "volume": 62246.0}, {"date": "2012-04-20", "close": 3.42, "volume": 120650.0}, {"date": "2012-04-23", "close": 3.46, "volume": 57733.0}, {"date": "2012-04-24", "close": 3.44, "volume": 57031.0}, {"date": "2012-04-26", "close": 3.5, "volume": 44582.0}, {"date": "2012-04-27", "close": 3.7, "volume": 494182.0}, {"date": "2012-04-30", "close": 3.7, "volume": 158922.0}, {"date": "2012-05-01", "close": 3.71, "volume": 34842.0}, {"date": "2012-05-02", "close": 3.8, "volume": 50697.0}, {"date": "2012-05-03", "close": 3.7, "volume": 59896.0}, {"date": "2012-05-04", "close": 3.95, "volume": 106354.0}, {"date": "2012-05-07", "close": 3.74, "volume": 67455.0}, {"date": "2012-05-08", "close": 3.74, "volume": 97513.0}, {"date": "2012-05-09", "close": 3.53, "volume": 87360.0}, {"date": "2012-05-10", "close": 3.57, "volume": 57204.0}, {"date": "2012-05-11", "close": 3.49, "volume": 49566.0}, {"date": "2012-05-14", "close": 3.45, "volume": 46244.0}, {"date": "2012-05-15", "close": 3.34, "volume": 364663.0}, {"date": "2012-05-16", "close": 3.34, "volume": 63023.0}, {"date": "2012-05-17", "close": 3.49, "volume": 24719.0}, {"date": "2012-05-18", "close": 3.15, "volume": 111576.0}, {"date": "2012-05-21", "close": 3.35, "volume": 168297.0}, {"date": "2012-05-22", "close": 3.55, "volume": 64586.0}, {"date": "2012-05-23", "close": 3.55, "volume": 38182.0}, {"date": "2012-05-24", "close": 3.64, "volume": 40590.0}, {"date": "2012-05-25", "close": 3.55, "volume": 108284.0}, {"date": "2012-05-28", "close": 3.55, "volume": 78947.0}, {"date": "2012-05-29", "close": 3.64, "volume": 45119.0}, {"date": "2012-05-30", "close": 3.66, "volume": 48791.0}, {"date": "2012-05-31", "close": 3.61, "volume": 124692.0}, {"date": "2012-06-01", "close": 3.55, "volume": 74171.0}, {"date": "2012-06-04", "close": 3.4, "volume": 49082.0}, {"date": "2012-06-05", "close": 3.43, "volume": 40464.0}, {"date": "2012-06-06", "close": 3.5, "volume": 31559.0}, {"date": "2012-06-07", "close": 3.61, "volume": 85492.0}, {"date": "2012-06-08", "close": 3.6, "volume": 67270.0}, {"date": "2012-06-12", "close": 3.53, "volume": 35451.0}, {"date": "2012-06-13", "close": 3.53, "volume": 73003.0}, {"date": "2012-06-14", "close": 3.48, "volume": 21650.0}, {"date": "2012-06-15", "close": 3.58, "volume": 60810.0}, {"date": "2012-06-18", "close": 3.51, "volume": 116158.0}, {"date": "2012-06-19", "close": 3.33, "volume": 66196.0}, {"date": "2012-06-20", "close": 3.31, "volume": 84529.0}, {"date": "2012-06-21", "close": 3.3, "volume": 17698.0}, {"date": "2012-06-22", "close": 3.29, "volume": 615723.0}, {"date": "2012-06-25", "close": 3.32, "volume": 142585.0}, {"date": "2012-06-26", "close": 3.28, "volume": 80120.0}, {"date": "2012-06-27", "close": 3.2, "volume": 159577.0}, {"date": "2012-06-28", "close": 3.17, "volume": 91928.0}, {"date": "2012-06-29", "close": 3.2, "volume": 23520.0}, {"date": "2012-07-02", "close": 3.47, "volume": 93150.0}, {"date": "2012-07-03", "close": 3.41, "volume": 181193.0}, {"date": "2012-07-04", "close": 3.66, "volume": 392770.0}, {"date": "2012-07-05", "close": 3.95, "volume": 1146492.0}, {"date": "2012-07-06", "close": 4.35, "volume": 444721.0}, {"date": "2012-07-09", "close": 4.26, "volume": 113683.0}, {"date": "2012-07-10", "close": 4.35, "volume": 456043.0}, {"date": "2012-07-11", "close": 4.35, "volume": 206628.0}, {"date": "2012-07-12", "close": 4.2, "volume": 55794.0}, {"date": "2012-07-13", "close": 4.15, "volume": 60235.0}, {"date": "2012-07-16", "close": 4.23, "volume": 104974.0}, {"date": "2012-07-17", "close": 4.3, "volume": 119814.0}, {"date": "2012-07-18", "close": 4.35, "volume": 300173.0}, {"date": "2012-07-19", "close": 4.33, "volume": 98746.0}, {"date": "2012-07-20", "close": 4.35, "volume": 143542.0}, {"date": "2012-07-23", "close": 4.33, "volume": 160392.0}, {"date": "2012-07-24", "close": 4.05, "volume": 239887.0}, {"date": "2012-07-25", "close": 3.82, "volume": 269147.0}, {"date": "2012-07-26", "close": 4.01, "volume": 570064.0}, {"date": "2012-07-27", "close": 3.95, "volume": 117486.0}, {"date": "2012-07-30", "close": 3.98, "volume": 63480.0}, {"date": "2012-07-31", "close": 3.86, "volume": 61403.0}, {"date": "2012-08-01", "close": 3.79, "volume": 77976.0}, {"date": "2012-08-02", "close": 4.01, "volume": 79832.0}, {"date": "2012-08-03", "close": 3.95, "volume": 89681.0}, {"date": "2012-08-06", "close": 4.06, "volume": 76492.0}, {"date": "2012-08-07", "close": 4.02, "volume": 9216.0}, {"date": "2012-08-08", "close": 4.08, "volume": 172298.0}, {"date": "2012-08-09", "close": 4.02, "volume": 86359.0}, {"date": "2012-08-10", "close": 4.03, "volume": 40026.0}, {"date": "2012-08-13", "close": 4.05, "volume": 49365.0}, {"date": "2012-08-14", "close": 3.94, "volume": 45618.0}, {"date": "2012-08-15", "close": 3.97, "volume": 17466.0}, {"date": "2012-08-16", "close": 4.0, "volume": 104182.0}, {"date": "2012-08-17", "close": 4.24, "volume": 192791.0}, {"date": "2012-08-20", "close": 4.4, "volume": 781544.0}, {"date": "2012-08-21", "close": 4.4, "volume": 160413.0}, {"date": "2012-08-22", "close": 4.35, "volume": 110708.0}, {"date": "2012-08-23", "close": 4.25, "volume": 108257.0}, {"date": "2012-08-24", "close": 4.15, "volume": 23758.0}, {"date": "2012-08-27", "close": 4.14, "volume": 90160.0}, {"date": "2012-08-28", "close": 3.9, "volume": 308854.0}, {"date": "2012-08-29", "close": 3.88, "volume": 162082.0}, {"date": "2012-08-30", "close": 3.75, "volume": 187918.0}, {"date": "2012-08-31", "close": 3.7, "volume": 247256.0}, {"date": "2012-09-03", "close": 3.7, "volume": 91262.0}, {"date": "2012-09-04", "close": 3.7, "volume": 173482.0}, {"date": "2012-09-05", "close": 3.66, "volume": 98910.0}, {"date": "2012-09-06", "close": 3.7, "volume": 124939.0}, {"date": "2012-09-07", "close": 3.85, "volume": 49996.0}, {"date": "2012-09-10", "close": 3.95, "volume": 148807.0}, {"date": "2012-09-11", "close": 3.93, "volume": 53236.0}, {"date": "2012-09-12", "close": 3.94, "volume": 34911.0}, {"date": "2012-09-13", "close": 3.88, "volume": 33507.0}, {"date": "2012-09-14", "close": 3.9, "volume": 1070598.0}, {"date": "2012-09-17", "close": 4.05, "volume": 135979.0}, {"date": "2012-09-18", "close": 4.02, "volume": 87224.0}, {"date": "2012-09-19", "close": 4.06, "volume": 38435.0}, {"date": "2012-09-20", "close": 4.35, "volume": 1187763.0}, {"date": "2012-09-21", "close": 4.24, "volume": 395034.0}, {"date": "2012-09-24", "close": 4.04, "volume": 188718.0}, {"date": "2012-09-25", "close": 3.78, "volume": 279678.0}, {"date": "2012-09-26", "close": 3.9, "volume": 434316.0}, {"date": "2012-09-27", "close": 3.84, "volume": 153221.0}, {"date": "2012-09-28", "close": 3.88, "volume": 108596.0}, {"date": "2012-10-01", "close": 3.79, "volume": 77548.0}, {"date": "2012-10-02", "close": 3.83, "volume": 61242.0}, {"date": "2012-10-03", "close": 3.87, "volume": 34520.0}, {"date": "2012-10-04", "close": 3.81, "volume": 71427.0}, {"date": "2012-10-05", "close": 3.84, "volume": 58114.0}, {"date": "2012-10-08", "close": 3.67, "volume": 114588.0}, {"date": "2012-10-09", "close": 3.53, "volume": 126202.0}, {"date": "2012-10-10", "close": 3.6, "volume": 137933.0}, {"date": "2012-10-11", "close": 3.57, "volume": 115474.0}, {"date": "2012-10-12", "close": 3.68, "volume": 65180.0}, {"date": "2012-10-15", "close": 3.65, "volume": 39493.0}, {"date": "2012-10-16", "close": 3.58, "volume": 14638.0}, {"date": "2012-10-17", "close": 3.61, "volume": 63298.0}, {"date": "2012-10-18", "close": 3.64, "volume": 63111.0}, {"date": "2012-10-19", "close": 3.78, "volume": 65601.0}, {"date": "2012-10-22", "close": 3.72, "volume": 32950.0}, {"date": "2012-10-23", "close": 3.7, "volume": 57833.0}, {"date": "2012-10-24", "close": 3.59, "volume": 81687.0}, {"date": "2012-10-25", "close": 3.67, "volume": 29943.0}, {"date": "2012-10-26", "close": 3.59, "volume": 78298.0}, {"date": "2012-10-29", "close": 3.59, "volume": 25871.0}, {"date": "2012-10-30", "close": 3.5, "volume": 30439.0}, {"date": "2012-10-31", "close": 3.48, "volume": 56067.0}, {"date": "2012-11-01", "close": 3.35, "volume": 89617.0}, {"date": "2012-11-02", "close": 3.35, "volume": 81963.0}, {"date": "2012-11-05", "close": 3.41, "volume": 30495.0}, {"date": "2012-11-06", "close": 3.54, "volume": 13787.0}, {"date": "2012-11-07", "close": 3.5, "volume": 11816.0}, {"date": "2012-11-08", "close": 3.43, "volume": 49701.0}, {"date": "2012-11-09", "close": 3.3, "volume": 37032.0}, {"date": "2012-11-12", "close": 3.38, "volume": 70350.0}, {"date": "2012-11-13", "close": 3.42, "volume": 65449.0}, {"date": "2012-11-14", "close": 3.36, "volume": 38960.0}, {"date": "2012-11-15", "close": 3.26, "volume": 303941.0}, {"date": "2012-11-16", "close": 3.38, "volume": 136506.0}, {"date": "2012-11-19", "close": 3.22, "volume": 29390.0}, {"date": "2012-11-20", "close": 3.4, "volume": 306812.0}, {"date": "2012-11-21", "close": 3.26, "volume": 45081.0}, {"date": "2012-11-22", "close": 3.3, "volume": 39009.0}, {"date": "2012-11-23", "close": 3.3, "volume": 29970.0}, {"date": "2012-11-26", "close": 3.3, "volume": 46923.0}, {"date": "2012-11-27", "close": 3.29, "volume": 91981.0}, {"date": "2012-11-28", "close": 3.25, "volume": 9380.0}, {"date": "2012-11-29", "close": 3.19, "volume": 62078.0}, {"date": "2012-11-30", "close": 3.15, "volume": 370034.0}, {"date": "2012-12-03", "close": 3.1, "volume": 68670.0}, {"date": "2012-12-04", "close": 3.06, "volume": 110913.0}, {"date": "2012-12-05", "close": 2.86, "volume": 94921.0}, {"date": "2012-12-06", "close": 2.9, "volume": 766457.0}, {"date": "2012-12-07", "close": 2.95, "volume": 85089.0}, {"date": "2012-12-10", "close": 2.98, "volume": 110654.0}, {"date": "2012-12-11", "close": 2.98, "volume": 247008.0}, {"date": "2012-12-12", "close": 2.96, "volume": 74542.0}, {"date": "2012-12-13", "close": 2.95, "volume": 31703.0}, {"date": "2012-12-14", "close": 2.88, "volume": 55100.0}, {"date": "2012-12-17", "close": 2.82, "volume": 55572.0}, {"date": "2012-12-18", "close": 2.9, "volume": 112198.0}, {"date": "2012-12-19", "close": 2.93, "volume": 52299.0}, {"date": "2012-12-20", "close": 2.88, "volume": 211450.0}, {"date": "2012-12-21", "close": 2.94, "volume": 387482.0}, {"date": "2012-12-24", "close": 2.94, "volume": 42117.0}, {"date": "2012-12-27", "close": 2.89, "volume": 54093.0}, {"date": "2012-12-28", "close": 2.88, "volume": 39269.0}, {"date": "2012-12-31", "close": 2.9, "volume": 132041.0}, {"date": "2013-01-02", "close": 3.05, "volume": 78828.0}, {"date": "2013-01-03", "close": 3.1, "volume": 67696.0}, {"date": "2013-01-04", "close": 3.11, "volume": 32565.0}, {"date": "2013-01-07", "close": 3.08, "volume": 91911.0}, {"date": "2013-01-08", "close": 3.08, "volume": 75771.0}, {"date": "2013-01-09", "close": 3.2, "volume": 54054.0}, {"date": "2013-01-10", "close": 3.23, "volume": 68114.0}, {"date": "2013-01-11", "close": 3.2, "volume": 52751.0}, {"date": "2013-01-14", "close": 3.2, "volume": 33274.0}, {"date": "2013-01-15", "close": 3.29, "volume": 72698.0}, {"date": "2013-01-16", "close": 3.32, "volume": 20280.0}, {"date": "2013-01-17", "close": 3.39, "volume": 37648.0}, {"date": "2013-01-18", "close": 3.35, "volume": 64891.0}, {"date": "2013-01-21", "close": 3.35, "volume": 35241.0}, {"date": "2013-01-22", "close": 3.33, "volume": 91294.0}, {"date": "2013-01-23", "close": 3.13, "volume": 259676.0}, {"date": "2013-01-24", "close": 3.08, "volume": 73996.0}, {"date": "2013-01-25", "close": 3.11, "volume": 116728.0}, {"date": "2013-01-29", "close": 3.04, "volume": 99763.0}, {"date": "2013-01-30", "close": 3.1, "volume": 126890.0}, {"date": "2013-01-31", "close": 3.12, "volume": 84179.0}, {"date": "2013-02-01", "close": 3.25, "volume": 88346.0}, {"date": "2013-02-04", "close": 3.18, "volume": 39635.0}, {"date": "2013-02-05", "close": 3.1, "volume": 88310.0}, {"date": "2013-02-06", "close": 3.0, "volume": 172871.0}, {"date": "2013-02-07", "close": 3.03, "volume": 56409.0}, {"date": "2013-02-08", "close": 2.91, "volume": 76450.0}, {"date": "2013-02-11", "close": 3.03, "volume": 124138.0}, {"date": "2013-02-12", "close": 2.97, "volume": 135587.0}, {"date": "2013-02-13", "close": 2.96, "volume": 74896.0}, {"date": "2013-02-14", "close": 3.03, "volume": 93997.0}, {"date": "2013-02-15", "close": 3.05, "volume": 112947.0}, {"date": "2013-02-18", "close": 3.06, "volume": 270333.0}, {"date": "2013-02-19", "close": 3.0, "volume": 86203.0}, {"date": "2013-02-20", "close": 2.91, "volume": 203653.0}, {"date": "2013-02-21", "close": 2.84, "volume": 101926.0}, {"date": "2013-02-22", "close": 3.31, "volume": 251299.0}, {"date": "2013-02-25", "close": 3.18, "volume": 74001.0}, {"date": "2013-02-26", "close": 3.15, "volume": 77446.0}, {"date": "2013-02-27", "close": 3.16, "volume": 84923.0}, {"date": "2013-02-28", "close": 3.24, "volume": 115844.0}, {"date": "2013-03-01", "close": 3.2, "volume": 40379.0}, {"date": "2013-03-04", "close": 3.12, "volume": 105536.0}, {"date": "2013-03-05", "close": 3.27, "volume": 70505.0}, {"date": "2013-03-06", "close": 3.14, "volume": 85106.0}, {"date": "2013-03-07", "close": 3.18, "volume": 32284.0}, {"date": "2013-03-08", "close": 3.15, "volume": 27314.0}, {"date": "2013-03-11", "close": 3.24, "volume": 14547.0}, {"date": "2013-03-12", "close": 3.05, "volume": 109108.0}, {"date": "2013-03-13", "close": 2.96, "volume": 57224.0}, {"date": "2013-03-14", "close": 2.98, "volume": 21860.0}, {"date": "2013-03-15", "close": 3.01, "volume": 156920.0}, {"date": "2013-03-18", "close": 2.99, "volume": 29930.0}, {"date": "2013-03-19", "close": 3.2, "volume": 119226.0}, {"date": "2013-03-20", "close": 3.17, "volume": 81520.0}, {"date": "2013-03-21", "close": 3.23, "volume": 146097.0}, {"date": "2013-03-22", "close": 3.16, "volume": 30970.0}, {"date": "2013-03-25", "close": 3.2, "volume": 47882.0}, {"date": "2013-03-26", "close": 3.18, "volume": 20593.0}, {"date": "2013-03-27", "close": 3.2, "volume": 50211.0}, {"date": "2013-03-28", "close": 3.3, "volume": 117926.0}, {"date": "2013-04-02", "close": 3.25, "volume": 78231.0}, {"date": "2013-04-03", "close": 3.22, "volume": 51584.0}, {"date": "2013-04-04", "close": 3.17, "volume": 34425.0}, {"date": "2013-04-05", "close": 3.12, "volume": 57794.0}, {"date": "2013-04-08", "close": 3.13, "volume": 44173.0}, {"date": "2013-04-09", "close": 2.99, "volume": 78781.0}, {"date": "2013-04-10", "close": 2.96, "volume": 49191.0}, {"date": "2013-04-11", "close": 2.94, "volume": 74601.0}, {"date": "2013-04-12", "close": 2.92, "volume": 88011.0}, {"date": "2013-04-15", "close": 2.82, "volume": 90509.0}, {"date": "2013-04-16", "close": 2.65, "volume": 144387.0}, {"date": "2013-04-17", "close": 2.66, "volume": 45688.0}, {"date": "2013-04-18", "close": 2.51, "volume": 181515.0}, {"date": "2013-04-19", "close": 2.62, "volume": 56673.0}, {"date": "2013-04-22", "close": 2.62, "volume": 53763.0}, {"date": "2013-04-23", "close": 2.67, "volume": 29442.0}, {"date": "2013-04-24", "close": 2.53, "volume": 107028.0}, {"date": "2013-04-26", "close": 2.84, "volume": 115475.0}, {"date": "2013-04-29", "close": 2.73, "volume": 94428.0}, {"date": "2013-04-30", "close": 2.72, "volume": 34768.0}, {"date": "2013-05-01", "close": 2.72, "volume": 20449.0}, {"date": "2013-05-02", "close": 2.52, "volume": 143495.0}, {"date": "2013-05-03", "close": 2.39, "volume": 120646.0}, {"date": "2013-05-06", "close": 2.41, "volume": 194642.0}, {"date": "2013-05-07", "close": 2.42, "volume": 227473.0}, {"date": "2013-05-08", "close": 2.42, "volume": 62847.0}, {"date": "2013-05-09", "close": 2.39, "volume": 38837.0}, {"date": "2013-05-10", "close": 2.46, "volume": 1079630.0}, {"date": "2013-05-13", "close": 2.53, "volume": 21405.0}, {"date": "2013-05-14", "close": 2.47, "volume": 41670.0}, {"date": "2013-05-15", "close": 2.46, "volume": 29929.0}, {"date": "2013-05-16", "close": 2.41, "volume": 115742.0}, {"date": "2013-05-17", "close": 2.43, "volume": 57764.0}, {"date": "2013-05-20", "close": 2.45, "volume": 40199.0}, {"date": "2013-05-21", "close": 2.7, "volume": 422233.0}, {"date": "2013-05-22", "close": 2.62, "volume": 259815.0}, {"date": "2013-05-23", "close": 2.62, "volume": 138417.0}, {"date": "2013-05-24", "close": 2.59, "volume": 77979.0}, {"date": "2013-05-27", "close": 2.62, "volume": 262020.0}, {"date": "2013-05-28", "close": 2.57, "volume": 162621.0}, {"date": "2013-05-29", "close": 2.55, "volume": 322245.0}, {"date": "2013-05-30", "close": 2.39, "volume": 156053.0}, {"date": "2013-05-31", "close": 2.43, "volume": 41379.0}, {"date": "2013-06-03", "close": 2.39, "volume": 200324.0}, {"date": "2013-06-04", "close": 2.37, "volume": 127346.0}, {"date": "2013-06-05", "close": 2.38, "volume": 142758.0}, {"date": "2013-06-06", "close": 2.45, "volume": 114267.0}, {"date": "2013-06-07", "close": 2.43, "volume": 317313.0}, {"date": "2013-06-11", "close": 2.43, "volume": 121239.0}, {"date": "2013-06-12", "close": 2.38, "volume": 107766.0}, {"date": "2013-06-13", "close": 2.33, "volume": 72489.0}, {"date": "2013-06-14", "close": 2.27, "volume": 194492.0}, {"date": "2013-06-17", "close": 2.25, "volume": 55575.0}, {"date": "2013-06-18", "close": 2.22, "volume": 91803.0}, {"date": "2013-06-19", "close": 2.19, "volume": 111679.0}, {"date": "2013-06-20", "close": 2.21, "volume": 165161.0}, {"date": "2013-06-21", "close": 2.17, "volume": 304991.0}, {"date": "2013-06-24", "close": 2.11, "volume": 180444.0}, {"date": "2013-06-25", "close": 2.2, "volume": 59500.0}, {"date": "2013-06-26", "close": 2.19, "volume": 174650.0}, {"date": "2013-06-27", "close": 2.19, "volume": 84309.0}, {"date": "2013-06-28", "close": 2.2, "volume": 136997.0}, {"date": "2013-07-01", "close": 2.24, "volume": 42153.0}, {"date": "2013-07-02", "close": 2.33, "volume": 104041.0}, {"date": "2013-07-03", "close": 2.32, "volume": 40113.0}, {"date": "2013-07-04", "close": 2.48, "volume": 134620.0}, {"date": "2013-07-05", "close": 2.67, "volume": 91859.0}, {"date": "2013-07-08", "close": 2.57, "volume": 92580.0}, {"date": "2013-07-09", "close": 2.6, "volume": 74839.0}, {"date": "2013-07-10", "close": 2.6, "volume": 79268.0}, {"date": "2013-07-11", "close": 2.62, "volume": 96694.0}, {"date": "2013-07-12", "close": 2.61, "volume": 30208.0}, {"date": "2013-07-15", "close": 2.58, "volume": 41028.0}, {"date": "2013-07-16", "close": 2.6, "volume": 151339.0}, {"date": "2013-07-17", "close": 2.71, "volume": 348638.0}, {"date": "2013-07-18", "close": 2.59, "volume": 71602.0}, {"date": "2013-07-19", "close": 2.46, "volume": 123598.0}, {"date": "2013-07-22", "close": 2.48, "volume": 58166.0}, {"date": "2013-07-23", "close": 2.55, "volume": 94939.0}, {"date": "2013-07-24", "close": 2.55, "volume": 187925.0}, {"date": "2013-07-25", "close": 2.53, "volume": 33208.0}, {"date": "2013-07-26", "close": 2.52, "volume": 120456.0}, {"date": "2013-07-29", "close": 2.52, "volume": 88088.0}, {"date": "2013-07-30", "close": 2.55, "volume": 72294.0}, {"date": "2013-07-31", "close": 2.61, "volume": 89147.0}, {"date": "2013-08-01", "close": 2.79, "volume": 138068.0}, {"date": "2013-08-02", "close": 2.96, "volume": 393522.0}, {"date": "2013-08-05", "close": 3.09, "volume": 146509.0}, {"date": "2013-08-06", "close": 3.06, "volume": 113015.0}, {"date": "2013-08-07", "close": 3.0, "volume": 94705.0}, {"date": "2013-08-08", "close": 2.99, "volume": 71110.0}, {"date": "2013-08-09", "close": 2.97, "volume": 46412.0}, {"date": "2013-08-12", "close": 2.97, "volume": 11263.0}, {"date": "2013-08-13", "close": 2.87, "volume": 121319.0}, {"date": "2013-08-14", "close": 2.8, "volume": 66916.0}, {"date": "2013-08-15", "close": 2.84, "volume": 36891.0}, {"date": "2013-08-16", "close": 2.75, "volume": 191465.0}, {"date": "2013-08-19", "close": 2.73, "volume": 47709.0}, {"date": "2013-08-20", "close": 2.63, "volume": 138662.0}, {"date": "2013-08-21", "close": 2.72, "volume": 120842.0}, {"date": "2013-08-22", "close": 2.67, "volume": 65156.0}, {"date": "2013-08-23", "close": 2.52, "volume": 214511.0}, {"date": "2013-08-26", "close": 2.57, "volume": 44193.0}, {"date": "2013-08-27", "close": 2.53, "volume": 164183.0}, {"date": "2013-08-28", "close": 2.52, "volume": 60505.0}, {"date": "2013-08-29", "close": 2.42, "volume": 90676.0}, {"date": "2013-08-30", "close": 2.4, "volume": 112302.0}, {"date": "2013-09-02", "close": 2.45, "volume": 47805.0}, {"date": "2013-09-03", "close": 2.44, "volume": 40120.0}, {"date": "2013-09-04", "close": 2.55, "volume": 91986.0}, {"date": "2013-09-05", "close": 2.65, "volume": 101558.0}, {"date": "2013-09-06", "close": 2.7, "volume": 75908.0}, {"date": "2013-09-09", "close": 2.71, "volume": 37324.0}, {"date": "2013-09-10", "close": 2.65, "volume": 24162.0}, {"date": "2013-09-11", "close": 2.57, "volume": 86973.0}, {"date": "2013-09-12", "close": 2.49, "volume": 141012.0}, {"date": "2013-09-13", "close": 2.51, "volume": 41933.0}, {"date": "2013-09-16", "close": 2.5, "volume": 31778.0}, {"date": "2013-09-17", "close": 2.6, "volume": 35271.0}, {"date": "2013-09-18", "close": 2.46, "volume": 94364.0}, {"date": "2013-09-19", "close": 2.54, "volume": 61801.0}, {"date": "2013-09-20", "close": 2.58, "volume": 522100.0}, {"date": "2013-09-23", "close": 2.66, "volume": 214778.0}, {"date": "2013-09-24", "close": 2.68, "volume": 155955.0}, {"date": "2013-09-25", "close": 2.66, "volume": 114274.0}, {"date": "2013-09-26", "close": 2.72, "volume": 201921.0}, {"date": "2013-09-27", "close": 2.72, "volume": 42618.0}, {"date": "2013-09-30", "close": 2.78, "volume": 207297.0}, {"date": "2013-10-01", "close": 2.9, "volume": 953615.0}, {"date": "2013-10-02", "close": 2.86, "volume": 657566.0}, {"date": "2013-10-03", "close": 2.84, "volume": 1160933.0}, {"date": "2013-10-04", "close": 2.63, "volume": 200159.0}, {"date": "2013-10-07", "close": 2.6, "volume": 58530.0}, {"date": "2013-10-08", "close": 2.55, "volume": 50274.0}, {"date": "2013-10-09", "close": 2.55, "volume": 45873.0}, {"date": "2013-10-10", "close": 2.52, "volume": 52676.0}, {"date": "2013-10-11", "close": 2.57, "volume": 34166.0}, {"date": "2013-10-14", "close": 2.5, "volume": 28547.0}, {"date": "2013-10-15", "close": 2.44, "volume": 87163.0}, {"date": "2013-10-16", "close": 2.36, "volume": 139298.0}, {"date": "2013-10-17", "close": 2.38, "volume": 48452.0}, {"date": "2013-10-18", "close": 2.4, "volume": 105674.0}, {"date": "2013-10-21", "close": 2.41, "volume": 97471.0}, {"date": "2013-10-22", "close": 2.39, "volume": 37470.0}, {"date": "2013-10-23", "close": 2.4, "volume": 105503.0}, {"date": "2013-10-24", "close": 2.38, "volume": 60470.0}, {"date": "2013-10-25", "close": 2.54, "volume": 115790.0}, {"date": "2013-10-28", "close": 2.49, "volume": 81476.0}, {"date": "2013-10-29", "close": 2.46, "volume": 51511.0}, {"date": "2013-10-30", "close": 2.4, "volume": 40529.0}, {"date": "2013-10-31", "close": 2.4, "volume": 9576.0}, {"date": "2013-11-01", "close": 2.4, "volume": 57231.0}, {"date": "2013-11-04", "close": 2.42, "volume": 28795.0}, {"date": "2013-11-05", "close": 2.51, "volume": 66592.0}, {"date": "2013-11-06", "close": 2.41, "volume": 53208.0}, {"date": "2013-11-07", "close": 2.38, "volume": 61582.0}, {"date": "2013-11-08", "close": 2.43, "volume": 21760.0}, {"date": "2013-11-11", "close": 2.27, "volume": 159774.0}, {"date": "2013-11-12", "close": 2.2, "volume": 126766.0}, {"date": "2013-11-13", "close": 2.17, "volume": 128574.0}, {"date": "2013-11-14", "close": 2.21, "volume": 142376.0}, {"date": "2013-11-15", "close": 2.25, "volume": 90701.0}, {"date": "2013-11-18", "close": 2.24, "volume": 66129.0}, {"date": "2013-11-19", "close": 2.31, "volume": 190371.0}, {"date": "2013-11-20", "close": 2.17, "volume": 153106.0}, {"date": "2013-11-21", "close": 2.05, "volume": 315088.0}, {"date": "2013-11-22", "close": 2.08, "volume": 79873.0}, {"date": "2013-11-25", "close": 2.13, "volume": 52272.0}, {"date": "2013-11-26", "close": 2.07, "volume": 156507.0}, {"date": "2013-11-27", "close": 2.0, "volume": 212992.0}, {"date": "2013-11-28", "close": 2.22, "volume": 637398.0}, {"date": "2013-11-29", "close": 2.28, "volume": 129983.0}, {"date": "2013-12-02", "close": 2.35, "volume": 168503.0}, {"date": "2013-12-03", "close": 2.25, "volume": 69713.0}, {"date": "2013-12-04", "close": 2.1, "volume": 111892.0}, {"date": "2013-12-05", "close": 2.09, "volume": 142029.0}, {"date": "2013-12-06", "close": 2.23, "volume": 137086.0}, {"date": "2013-12-09", "close": 2.19, "volume": 30620.0}, {"date": "2013-12-10", "close": 2.1, "volume": 35122.0}, {"date": "2013-12-11", "close": 2.19, "volume": 82771.0}, {"date": "2013-12-12", "close": 2.17, "volume": 25058.0}, {"date": "2013-12-13", "close": 2.19, "volume": 21947.0}, {"date": "2013-12-16", "close": 2.15, "volume": 57629.0}, {"date": "2013-12-17", "close": 2.17, "volume": 4751.0}, {"date": "2013-12-18", "close": 2.18, "volume": 62840.0}, {"date": "2013-12-19", "close": 2.16, "volume": 47951.0}, {"date": "2013-12-20", "close": 2.2, "volume": 88256.0}, {"date": "2013-12-23", "close": 2.24, "volume": 114774.0}, {"date": "2013-12-24", "close": 2.24, "volume": 160130.0}, {"date": "2013-12-27", "close": 2.28, "volume": 37692.0}, {"date": "2013-12-30", "close": 2.28, "volume": 133593.0}, {"date": "2013-12-31", "close": 2.3, "volume": 154337.0}, {"date": "2014-01-02", "close": 2.33, "volume": 21984.0}, {"date": "2014-01-03", "close": 2.33, "volume": 83716.0}, {"date": "2014-01-06", "close": 2.25, "volume": 39039.0}, {"date": "2014-01-07", "close": 2.23, "volume": 45584.0}, {"date": "2014-01-08", "close": 2.12, "volume": 59499.0}, {"date": "2014-01-09", "close": 2.13, "volume": 150935.0}, {"date": "2014-01-10", "close": 2.12, "volume": 58159.0}, {"date": "2014-01-13", "close": 2.14, "volume": 249408.0}, {"date": "2014-01-14", "close": 2.04, "volume": 142060.0}, {"date": "2014-01-15", "close": 2.04, "volume": 38383.0}, {"date": "2014-01-16", "close": 2.02, "volume": 289839.0}, {"date": "2014-01-17", "close": 2.25, "volume": 136683.0}, {"date": "2014-01-20", "close": 2.18, "volume": 12838.0}, {"date": "2014-01-21", "close": 2.12, "volume": 46451.0}, {"date": "2014-01-22", "close": 2.2, "volume": 283996.0}, {"date": "2014-01-23", "close": 2.28, "volume": 270866.0}, {"date": "2014-01-24", "close": 2.25, "volume": 152321.0}, {"date": "2014-01-28", "close": 2.13, "volume": 107430.0}, {"date": "2014-01-29", "close": 2.1, "volume": 84224.0}, {"date": "2014-01-30", "close": 2.05, "volume": 168494.0}, {"date": "2014-01-31", "close": 2.07, "volume": 129875.0}, {"date": "2014-02-03", "close": 2.04, "volume": 81179.0}, {"date": "2014-02-04", "close": 2.03, "volume": 136351.0}, {"date": "2014-02-05", "close": 2.01, "volume": 72580.0}, {"date": "2014-02-06", "close": 2.02, "volume": 117655.0}, {"date": "2014-02-07", "close": 2.1, "volume": 113191.0}, {"date": "2014-02-10", "close": 2.02, "volume": 48073.0}, {"date": "2014-02-11", "close": 2.06, "volume": 15975.0}, {"date": "2014-02-12", "close": 2.07, "volume": 74610.0}, {"date": "2014-02-13", "close": 2.07, "volume": 133684.0}, {"date": "2014-02-14", "close": 2.17, "volume": 73822.0}, {"date": "2014-02-17", "close": 2.15, "volume": 89448.0}, {"date": "2014-02-18", "close": 2.18, "volume": 76701.0}, {"date": "2014-02-19", "close": 2.18, "volume": 114900.0}, {"date": "2014-02-20", "close": 2.13, "volume": 49995.0}, {"date": "2014-02-21", "close": 2.05, "volume": 102074.0}, {"date": "2014-02-24", "close": 2.03, "volume": 105409.0}, {"date": "2014-02-25", "close": 1.985, "volume": 326445.0}, {"date": "2014-02-26", "close": 2.15, "volume": 604717.0}, {"date": "2014-02-27", "close": 2.05, "volume": 105443.0}, {"date": "2014-02-28", "close": 2.07, "volume": 102252.0}, {"date": "2014-03-03", "close": 2.13, "volume": 83234.0}, {"date": "2014-03-04", "close": 2.05, "volume": 73181.0}, {"date": "2014-03-05", "close": 2.25, "volume": 313904.0}, {"date": "2014-03-06", "close": 2.15, "volume": 170718.0}, {"date": "2014-03-07", "close": 2.2, "volume": 93445.0}, {"date": "2014-03-10", "close": 2.14, "volume": 118108.0}, {"date": "2014-03-11", "close": 2.16, "volume": 70465.0}, {"date": "2014-03-12", "close": 2.1, "volume": 165407.0}, {"date": "2014-03-13", "close": 2.12, "volume": 60847.0}, {"date": "2014-03-14", "close": 2.16, "volume": 141845.0}, {"date": "2014-03-17", "close": 2.07, "volume": 101442.0}, {"date": "2014-03-18", "close": 2.11, "volume": 32830.0}, {"date": "2014-03-19", "close": 2.26, "volume": 200237.0}, {"date": "2014-03-20", "close": 2.17, "volume": 58566.0}, {"date": "2014-03-21", "close": 2.24, "volume": 607626.0}, {"date": "2014-03-24", "close": 2.2, "volume": 419290.0}, {"date": "2014-03-25", "close": 2.1, "volume": 152728.0}, {"date": "2014-03-26", "close": 2.07, "volume": 96280.0}, {"date": "2014-03-27", "close": 2.1, "volume": 64536.0}, {"date": "2014-03-28", "close": 2.09, "volume": 35194.0}, {"date": "2014-03-31", "close": 2.1, "volume": 134825.0}, {"date": "2014-04-01", "close": 2.16, "volume": 62904.0}, {"date": "2014-04-02", "close": 2.1, "volume": 105780.0}, {"date": "2014-04-03", "close": 2.06, "volume": 116013.0}, {"date": "2014-04-04", "close": 2.09, "volume": 71131.0}, {"date": "2014-04-07", "close": 2.05, "volume": 48887.0}, {"date": "2014-04-08", "close": 2.07, "volume": 117991.0}, {"date": "2014-04-09", "close": 2.04, "volume": 208699.0}, {"date": "2014-04-10", "close": 2.07, "volume": 62949.0}, {"date": "2014-04-11", "close": 2.01, "volume": 134928.0}, {"date": "2014-04-14", "close": 2.02, "volume": 193612.0}, {"date": "2014-04-15", "close": 2.01, "volume": 77240.0}, {"date": "2014-04-16", "close": 2.0, "volume": 137240.0}, {"date": "2014-04-17", "close": 1.98, "volume": 137969.0}, {"date": "2014-04-22", "close": 2.0, "volume": 119627.0}, {"date": "2014-04-23", "close": 1.98, "volume": 64880.0}, {"date": "2014-04-24", "close": 2.0, "volume": 46093.0}, {"date": "2014-04-28", "close": 1.84, "volume": 239545.0}, {"date": "2014-04-29", "close": 1.84, "volume": 134876.0}, {"date": "2014-04-30", "close": 1.81, "volume": 204739.0}, {"date": "2014-05-01", "close": 1.89, "volume": 127670.0}, {"date": "2014-05-02", "close": 1.815, "volume": 175345.0}, {"date": "2014-05-05", "close": 1.85, "volume": 209720.0}, {"date": "2014-05-06", "close": 1.845, "volume": 57126.0}, {"date": "2014-05-07", "close": 1.82, "volume": 67050.0}, {"date": "2014-05-08", "close": 1.8, "volume": 40110.0}, {"date": "2014-05-09", "close": 1.695, "volume": 225618.0}, {"date": "2014-05-12", "close": 1.66, "volume": 134569.0}, {"date": "2014-05-13", "close": 1.72, "volume": 133626.0}, {"date": "2014-05-14", "close": 1.7, "volume": 139751.0}, {"date": "2014-05-15", "close": 1.61, "volume": 433493.0}, {"date": "2014-05-16", "close": 1.49, "volume": 512380.0}, {"date": "2014-05-19", "close": 1.22, "volume": 900508.0}, {"date": "2014-05-20", "close": 1.37, "volume": 1258611.0}, {"date": "2014-05-21", "close": 1.355, "volume": 487460.0}, {"date": "2014-05-22", "close": 1.33, "volume": 283675.0}, {"date": "2014-05-23", "close": 1.465, "volume": 319768.0}, {"date": "2014-05-26", "close": 1.455, "volume": 177173.0}, {"date": "2014-05-27", "close": 1.39, "volume": 176597.0}, {"date": "2014-05-28", "close": 1.46, "volume": 167889.0}, {"date": "2014-05-29", "close": 1.48, "volume": 248496.0}, {"date": "2014-05-30", "close": 1.37, "volume": 474485.0}, {"date": "2014-06-02", "close": 1.43, "volume": 305705.0}, {"date": "2014-06-03", "close": 1.365, "volume": 162098.0}, {"date": "2014-06-04", "close": 1.37, "volume": 70314.0}, {"date": "2014-06-05", "close": 1.31, "volume": 375814.0}, {"date": "2014-06-06", "close": 1.305, "volume": 144785.0}, {"date": "2014-06-10", "close": 1.3, "volume": 188441.0}, {"date": "2014-06-11", "close": 1.31, "volume": 408449.0}, {"date": "2014-06-12", "close": 1.29, "volume": 58491.0}, {"date": "2014-06-13", "close": 1.255, "volume": 230058.0}, {"date": "2014-06-16", "close": 1.295, "volume": 171099.0}, {"date": "2014-06-17", "close": 1.31, "volume": 186001.0}, {"date": "2014-06-18", "close": 1.26, "volume": 418228.0}, {"date": "2014-06-19", "close": 1.255, "volume": 393191.0}, {"date": "2014-06-20", "close": 1.175, "volume": 623972.0}, {"date": "2014-06-23", "close": 1.12, "volume": 399691.0}, {"date": "2014-06-24", "close": 1.09, "volume": 827101.0}, {"date": "2014-06-25", "close": 1.105, "volume": 768441.0}, {"date": "2014-06-26", "close": 1.07, "volume": 350949.0}, {"date": "2014-06-27", "close": 1.1, "volume": 652163.0}, {"date": "2014-06-30", "close": 1.16, "volume": 773015.0}, {"date": "2014-07-01", "close": 1.07, "volume": 598164.0}, {"date": "2014-07-02", "close": 0.99, "volume": 461250.0}, {"date": "2014-07-03", "close": 0.96, "volume": 497603.0}, {"date": "2014-07-04", "close": 0.93, "volume": 583734.0}, {"date": "2014-07-07", "close": 0.88, "volume": 895212.0}, {"date": "2014-07-08", "close": 0.89, "volume": 2525287.0}, {"date": "2014-07-09", "close": 0.945, "volume": 1684347.0}, {"date": "2014-07-10", "close": 0.9, "volume": 805585.0}, {"date": "2014-07-11", "close": 0.905, "volume": 293395.0}, {"date": "2014-07-14", "close": 0.915, "volume": 174052.0}, {"date": "2014-07-15", "close": 0.9, "volume": 611306.0}, {"date": "2014-07-16", "close": 0.945, "volume": 711067.0}, {"date": "2014-07-17", "close": 0.935, "volume": 1276396.0}, {"date": "2014-07-18", "close": 0.915, "volume": 887459.0}, {"date": "2014-07-21", "close": 0.94, "volume": 638406.0}, {"date": "2014-07-24", "close": 0.57, "volume": 17072546.0}, {"date": "2014-07-25", "close": 0.645, "volume": 6730020.0}, {"date": "2014-07-28", "close": 0.62, "volume": 1399824.0}, {"date": "2014-07-29", "close": 0.635, "volume": 1253608.0}, {"date": "2014-07-30", "close": 0.63, "volume": 622232.0}, {"date": "2014-07-31", "close": 0.64, "volume": 840972.0}, {"date": "2014-08-01", "close": 0.64, "volume": 579081.0}, {"date": "2014-08-04", "close": 0.74, "volume": 846568.0}, {"date": "2014-08-05", "close": 0.74, "volume": 1459069.0}, {"date": "2014-08-06", "close": 0.73, "volume": 496274.0}, {"date": "2014-08-07", "close": 0.73, "volume": 709934.0}, {"date": "2014-08-08", "close": 0.74, "volume": 581136.0}, {"date": "2014-08-11", "close": 0.76, "volume": 465650.0}, {"date": "2014-08-12", "close": 0.795, "volume": 532976.0}, {"date": "2014-08-13", "close": 0.82, "volume": 831342.0}, {"date": "2014-08-14", "close": 0.895, "volume": 1697606.0}, {"date": "2014-08-15", "close": 0.845, "volume": 1923304.0}, {"date": "2014-08-18", "close": 0.76, "volume": 1290599.0}, {"date": "2014-08-19", "close": 0.715, "volume": 2174000.0}, {"date": "2014-08-20", "close": 0.695, "volume": 645551.0}, {"date": "2014-08-21", "close": 0.72, "volume": 445830.0}, {"date": "2014-08-22", "close": 0.73, "volume": 702583.0}, {"date": "2014-08-25", "close": 0.755, "volume": 154434.0}, {"date": "2014-08-26", "close": 0.765, "volume": 285533.0}, {"date": "2014-08-27", "close": 0.805, "volume": 571740.0}, {"date": "2014-08-28", "close": 0.8, "volume": 657016.0}, {"date": "2014-08-29", "close": 0.87, "volume": 2164777.0}, {"date": "2014-09-01", "close": 0.805, "volume": 545905.0}, {"date": "2014-09-02", "close": 0.87, "volume": 428855.0}, {"date": "2014-09-03", "close": 0.82, "volume": 376798.0}, {"date": "2014-09-04", "close": 0.845, "volume": 524910.0}, {"date": "2014-09-05", "close": 0.81, "volume": 322650.0}, {"date": "2014-09-08", "close": 0.77, "volume": 137788.0}, {"date": "2014-09-09", "close": 0.75, "volume": 316295.0}, {"date": "2014-09-10", "close": 0.705, "volume": 348543.0}, {"date": "2014-09-11", "close": 0.74, "volume": 249090.0}, {"date": "2014-09-12", "close": 0.71, "volume": 273227.0}, {"date": "2014-09-15", "close": 0.68, "volume": 404827.0}, {"date": "2014-09-16", "close": 0.695, "volume": 378107.0}, {"date": "2014-09-17", "close": 0.67, "volume": 436047.0}, {"date": "2014-09-18", "close": 0.655, "volume": 420634.0}, {"date": "2014-09-19", "close": 0.725, "volume": 282960.0}, {"date": "2014-09-22", "close": 0.68, "volume": 411176.0}, {"date": "2014-09-23", "close": 0.68, "volume": 223833.0}, {"date": "2014-09-24", "close": 0.675, "volume": 193425.0}, {"date": "2014-09-25", "close": 0.675, "volume": 75814.0}, {"date": "2014-09-26", "close": 0.72, "volume": 185809.0}, {"date": "2014-09-29", "close": 0.685, "volume": 177286.0}, {"date": "2014-09-30", "close": 0.68, "volume": 542757.0}, {"date": "2014-10-01", "close": 0.675, "volume": 112687.0}, {"date": "2014-10-02", "close": 0.675, "volume": 114821.0}, {"date": "2014-10-03", "close": 0.68, "volume": 60696.0}, {"date": "2014-10-06", "close": 0.66, "volume": 53184.0}, {"date": "2014-10-07", "close": 0.675, "volume": 118131.0}, {"date": "2014-10-08", "close": 0.67, "volume": 154736.0}, {"date": "2014-10-09", "close": 0.66, "volume": 325351.0}, {"date": "2014-10-10", "close": 0.67, "volume": 163351.0}, {"date": "2014-10-13", "close": 0.67, "volume": 185378.0}, {"date": "2014-10-14", "close": 0.675, "volume": 94511.0}, {"date": "2014-10-15", "close": 0.65, "volume": 113601.0}, {"date": "2014-10-16", "close": 0.675, "volume": 125289.0}, {"date": "2014-10-17", "close": 0.65, "volume": 78659.0}, {"date": "2014-10-20", "close": 0.665, "volume": 105478.0}, {"date": "2014-10-21", "close": 0.66, "volume": 61987.0}, {"date": "2014-10-22", "close": 0.66, "volume": 89943.0}, {"date": "2014-10-23", "close": 0.645, "volume": 661225.0}, {"date": "2014-10-24", "close": 0.65, "volume": 159620.0}, {"date": "2014-10-27", "close": 0.63, "volume": 345798.0}, {"date": "2014-10-28", "close": 0.6, "volume": 325038.0}, {"date": "2014-10-29", "close": 0.585, "volume": 231263.0}, {"date": "2014-10-30", "close": 0.575, "volume": 65216.0}, {"date": "2014-10-31", "close": 0.58, "volume": 112165.0}, {"date": "2014-11-03", "close": 0.58, "volume": 279914.0}, {"date": "2014-11-04", "close": 0.56, "volume": 412249.0}, {"date": "2014-11-05", "close": 0.56, "volume": 93835.0}, {"date": "2014-11-06", "close": 0.52, "volume": 280898.0}, {"date": "2014-11-07", "close": 0.54, "volume": 317431.0}, {"date": "2014-11-10", "close": 0.59, "volume": 625694.0}, {"date": "2014-11-11", "close": 0.565, "volume": 575054.0}, {"date": "2014-11-12", "close": 0.625, "volume": 377330.0}, {"date": "2014-11-13", "close": 0.7, "volume": 801913.0}, {"date": "2014-11-14", "close": 0.685, "volume": 718407.0}, {"date": "2014-11-17", "close": 0.655, "volume": 552367.0}, {"date": "2014-11-18", "close": 0.58, "volume": 393748.0}, {"date": "2014-11-19", "close": 0.605, "volume": 255076.0}, {"date": "2014-11-20", "close": 0.585, "volume": 271552.0}, {"date": "2014-11-21", "close": 0.585, "volume": 283919.0}, {"date": "2014-11-24", "close": 0.575, "volume": 234274.0}, {"date": "2014-11-25", "close": 0.495, "volume": 3449291.0}, {"date": "2014-11-26", "close": 0.505, "volume": 983105.0}, {"date": "2014-11-27", "close": 0.5, "volume": 369387.0}, {"date": "2014-11-28", "close": 0.48, "volume": 991041.0}, {"date": "2014-12-01", "close": 0.48, "volume": 316464.0}, {"date": "2014-12-02", "close": 0.49, "volume": 172854.0}, {"date": "2014-12-03", "close": 0.485, "volume": 199634.0}, {"date": "2014-12-04", "close": 0.53, "volume": 142691.0}, {"date": "2014-12-05", "close": 0.52, "volume": 87468.0}, {"date": "2014-12-08", "close": 0.555, "volume": 207975.0}, {"date": "2014-12-09", "close": 0.525, "volume": 180432.0}, {"date": "2014-12-10", "close": 0.505, "volume": 209533.0}, {"date": "2014-12-11", "close": 0.53, "volume": 223732.0}, {"date": "2014-12-12", "close": 0.5, "volume": 81295.0}, {"date": "2014-12-15", "close": 0.53, "volume": 195199.0}, {"date": "2014-12-16", "close": 0.55, "volume": 108694.0}, {"date": "2014-12-17", "close": 0.55, "volume": 84163.0}, {"date": "2014-12-18", "close": 0.585, "volume": 459386.0}, {"date": "2014-12-19", "close": 0.56, "volume": 97164.0}, {"date": "2014-12-22", "close": 0.57, "volume": 132889.0}, {"date": "2014-12-23", "close": 0.55, "volume": 125748.0}, {"date": "2014-12-24", "close": 0.55, "volume": 71961.0}, {"date": "2014-12-29", "close": 0.535, "volume": 34023.0}, {"date": "2014-12-30", "close": 0.54, "volume": 152595.0}, {"date": "2014-12-31", "close": 0.51, "volume": 735580.0}, {"date": "2015-01-02", "close": 0.515, "volume": 75372.0}, {"date": "2015-01-05", "close": 0.55, "volume": 256699.0}, {"date": "2015-01-06", "close": 0.545, "volume": 48548.0}, {"date": "2015-01-07", "close": 0.54, "volume": 43001.0}, {"date": "2015-01-08", "close": 0.53, "volume": 39959.0}, {"date": "2015-01-09", "close": 0.53, "volume": 109730.0}, {"date": "2015-01-12", "close": 0.515, "volume": 287535.0}, {"date": "2015-01-13", "close": 0.525, "volume": 332317.0}, {"date": "2015-01-14", "close": 0.54, "volume": 101567.0}, {"date": "2015-01-15", "close": 0.52, "volume": 179275.0}, {"date": "2015-01-16", "close": 0.525, "volume": 51618.0}, {"date": "2015-01-19", "close": 0.54, "volume": 111938.0}, {"date": "2015-01-20", "close": 0.545, "volume": 33254.0}, {"date": "2015-01-21", "close": 0.52, "volume": 21926.0}, {"date": "2015-01-22", "close": 0.535, "volume": 353595.0}, {"date": "2015-01-23", "close": 0.52, "volume": 143261.0}, {"date": "2015-01-27", "close": 0.525, "volume": 76283.0}, {"date": "2015-01-28", "close": 0.515, "volume": 147761.0}, {"date": "2015-01-29", "close": 0.5, "volume": 234537.0}, {"date": "2015-01-30", "close": 0.525, "volume": 216209.0}, {"date": "2015-02-02", "close": 0.515, "volume": 38000.0}, {"date": "2015-02-03", "close": 0.51, "volume": 76918.0}, {"date": "2015-02-04", "close": 0.5, "volume": 462934.0}, {"date": "2015-02-05", "close": 0.48, "volume": 643218.0}, {"date": "2015-02-06", "close": 0.495, "volume": 113157.0}, {"date": "2015-02-09", "close": 0.485, "volume": 321711.0}, {"date": "2015-02-10", "close": 0.485, "volume": 114259.0}, {"date": "2015-02-11", "close": 0.48, "volume": 148078.0}, {"date": "2015-02-12", "close": 0.485, "volume": 78357.0}, {"date": "2015-02-13", "close": 0.48, "volume": 182808.0}, {"date": "2015-02-16", "close": 0.53, "volume": 319406.0}, {"date": "2015-02-17", "close": 0.52, "volume": 170298.0}, {"date": "2015-02-18", "close": 0.595, "volume": 578746.0}, {"date": "2015-02-19", "close": 0.66, "volume": 755298.0}, {"date": "2015-02-20", "close": 0.625, "volume": 633368.0}, {"date": "2015-02-23", "close": 0.62, "volume": 466223.0}, {"date": "2015-02-24", "close": 0.6, "volume": 73107.0}, {"date": "2015-02-25", "close": 0.57, "volume": 83086.0}, {"date": "2015-02-26", "close": 0.645, "volume": 236653.0}, {"date": "2015-02-27", "close": 0.64, "volume": 313373.0}, {"date": "2015-03-02", "close": 0.62, "volume": 55660.0}, {"date": "2015-03-03", "close": 0.58, "volume": 151656.0}, {"date": "2015-03-04", "close": 0.635, "volume": 91720.0}, {"date": "2015-03-05", "close": 0.6, "volume": 443322.0}, {"date": "2015-03-06", "close": 0.56, "volume": 591404.0}, {"date": "2015-03-09", "close": 0.565, "volume": 94345.0}, {"date": "2015-03-10", "close": 0.55, "volume": 160316.0}, {"date": "2015-03-11", "close": 0.55, "volume": 234349.0}, {"date": "2015-03-12", "close": 0.55, "volume": 273582.0}, {"date": "2015-03-13", "close": 0.525, "volume": 173497.0}, {"date": "2015-03-16", "close": 0.54, "volume": 415708.0}, {"date": "2015-03-17", "close": 0.55, "volume": 318947.0}, {"date": "2015-03-18", "close": 0.51, "volume": 599585.0}, {"date": "2015-03-19", "close": 0.5, "volume": 397559.0}, {"date": "2015-03-20", "close": 0.5, "volume": 3579946.0}, {"date": "2015-03-23", "close": 0.53, "volume": 201063.0}, {"date": "2015-03-24", "close": 0.515, "volume": 409859.0}, {"date": "2015-03-25", "close": 0.55, "volume": 247699.0}, {"date": "2015-03-26", "close": 0.525, "volume": 214188.0}, {"date": "2015-03-27", "close": 0.52, "volume": 152743.0}, {"date": "2015-03-30", "close": 0.505, "volume": 108490.0}, {"date": "2015-03-31", "close": 0.505, "volume": 76555.0}, {"date": "2015-04-01", "close": 0.495, "volume": 272532.0}, {"date": "2015-04-02", "close": 0.485, "volume": 221806.0}, {"date": "2015-04-07", "close": 0.5, "volume": 264493.0}, {"date": "2015-04-08", "close": 0.485, "volume": 146235.0}, {"date": "2015-04-09", "close": 0.485, "volume": 329632.0}, {"date": "2015-04-10", "close": 0.495, "volume": 211272.0}, {"date": "2015-04-13", "close": 0.485, "volume": 18730.0}, {"date": "2015-04-14", "close": 0.49, "volume": 279176.0}, {"date": "2015-04-15", "close": 0.51, "volume": 71473.0}, {"date": "2015-04-16", "close": 0.495, "volume": 221254.0}, {"date": "2015-04-17", "close": 0.505, "volume": 191128.0}, {"date": "2015-04-20", "close": 0.485, "volume": 86966.0}, {"date": "2015-04-21", "close": 0.49, "volume": 122944.0}, {"date": "2015-04-22", "close": 0.485, "volume": 225497.0}, {"date": "2015-04-23", "close": 0.57, "volume": 569506.0}, {"date": "2015-04-24", "close": 0.56, "volume": 343694.0}, {"date": "2015-04-27", "close": 0.52, "volume": 251313.0}, {"date": "2015-04-28", "close": 0.51, "volume": 203420.0}, {"date": "2015-04-29", "close": 0.53, "volume": 216517.0}, {"date": "2015-04-30", "close": 0.525, "volume": 74750.0}, {"date": "2015-05-01", "close": 0.52, "volume": 98892.0}, {"date": "2015-05-04", "close": 0.515, "volume": 136072.0}, {"date": "2015-05-05", "close": 0.515, "volume": 104749.0}, {"date": "2015-05-06", "close": 0.515, "volume": 150510.0}, {"date": "2015-05-07", "close": 0.5, "volume": 170973.0}, {"date": "2015-05-08", "close": 0.505, "volume": 48966.0}, {"date": "2015-05-11", "close": 0.51, "volume": 43727.0}, {"date": "2015-05-12", "close": 0.51, "volume": 37389.0}, {"date": "2015-05-13", "close": 0.535, "volume": 128200.0}, {"date": "2015-05-14", "close": 0.55, "volume": 296775.0}, {"date": "2015-05-15", "close": 0.535, "volume": 107191.0}, {"date": "2015-05-18", "close": 0.525, "volume": 28689.0}, {"date": "2015-05-19", "close": 0.525, "volume": 78267.0}, {"date": "2015-05-20", "close": 0.54, "volume": 97550.0}, {"date": "2015-05-21", "close": 0.52, "volume": 40829.0}, {"date": "2015-05-22", "close": 0.505, "volume": 118012.0}, {"date": "2015-05-25", "close": 0.51, "volume": 81450.0}, {"date": "2015-05-26", "close": 0.505, "volume": 227532.0}, {"date": "2015-05-27", "close": 0.5, "volume": 456365.0}, {"date": "2015-05-28", "close": 0.505, "volume": 181222.0}, {"date": "2015-05-29", "close": 0.51, "volume": 42924.0}, {"date": "2015-06-01", "close": 0.5, "volume": 75647.0}, {"date": "2015-06-02", "close": 0.49, "volume": 71244.0}, {"date": "2015-06-03", "close": 0.495, "volume": 118837.0}, {"date": "2015-06-04", "close": 0.485, "volume": 71899.0}, {"date": "2015-06-05", "close": 0.51, "volume": 131990.0}, {"date": "2015-06-09", "close": 0.485, "volume": 230873.0}, {"date": "2015-06-10", "close": 0.485, "volume": 36458.0}, {"date": "2015-06-11", "close": 0.49, "volume": 53957.0}, {"date": "2015-06-12", "close": 0.48, "volume": 280894.0}, {"date": "2015-06-15", "close": 0.475, "volume": 221628.0}, {"date": "2015-06-16", "close": 0.465, "volume": 329918.0}, {"date": "2015-06-17", "close": 0.455, "volume": 198721.0}, {"date": "2015-06-18", "close": 0.45, "volume": 136107.0}, {"date": "2015-06-19", "close": 0.47, "volume": 137191.0}, {"date": "2015-06-22", "close": 0.455, "volume": 96772.0}, {"date": "2015-06-23", "close": 0.44, "volume": 418490.0}, {"date": "2015-06-24", "close": 0.46, "volume": 531781.0}, {"date": "2015-06-25", "close": 0.47, "volume": 142134.0}, {"date": "2015-06-26", "close": 0.47, "volume": 423581.0}, {"date": "2015-06-29", "close": 0.455, "volume": 290361.0}, {"date": "2015-06-30", "close": 0.46, "volume": 368462.0}, {"date": "2015-07-01", "close": 0.44, "volume": 94829.0}, {"date": "2015-07-02", "close": 0.44, "volume": 73457.0}, {"date": "2015-07-03", "close": 0.45, "volume": 103313.0}, {"date": "2015-07-06", "close": 0.45, "volume": 64421.0}, {"date": "2015-07-07", "close": 0.48, "volume": 130376.0}, {"date": "2015-07-08", "close": 0.49, "volume": 217933.0}, {"date": "2015-07-09", "close": 0.485, "volume": 178510.0}, {"date": "2015-07-10", "close": 0.45, "volume": 89186.0}, {"date": "2015-07-13", "close": 0.465, "volume": 53076.0}, {"date": "2015-07-14", "close": 0.48, "volume": 47760.0}, {"date": "2015-07-15", "close": 0.48, "volume": 61749.0}, {"date": "2015-07-16", "close": 0.475, "volume": 69453.0}, {"date": "2015-07-17", "close": 0.485, "volume": 79941.0}, {"date": "2015-07-20", "close": 0.48, "volume": 55878.0}, {"date": "2015-07-21", "close": 0.47, "volume": 127948.0}, {"date": "2015-07-22", "close": 0.46, "volume": 121840.0}, {"date": "2015-07-23", "close": 0.46, "volume": 34743.0}, {"date": "2015-07-24", "close": 0.455, "volume": 31416.0}, {"date": "2015-07-27", "close": 0.455, "volume": 154343.0}, {"date": "2015-07-28", "close": 0.445, "volume": 179244.0}, {"date": "2015-07-29", "close": 0.44, "volume": 24839.0}, {"date": "2015-07-30", "close": 0.44, "volume": 64790.0}, {"date": "2015-07-31", "close": 0.445, "volume": 288098.0}, {"date": "2015-08-03", "close": 0.42, "volume": 109292.0}, {"date": "2015-08-04", "close": 0.465, "volume": 445935.0}, {"date": "2015-08-05", "close": 0.45, "volume": 718575.0}, {"date": "2015-08-06", "close": 0.445, "volume": 206102.0}, {"date": "2015-08-07", "close": 0.435, "volume": 66686.0}, {"date": "2015-08-10", "close": 0.445, "volume": 64341.0}, {"date": "2015-08-11", "close": 0.45, "volume": 95934.0}, {"date": "2015-08-12", "close": 0.44, "volume": 229322.0}, {"date": "2015-08-13", "close": 0.44, "volume": 39445.0}, {"date": "2015-08-14", "close": 0.43, "volume": 92518.0}, {"date": "2015-08-17", "close": 0.435, "volume": 69309.0}, {"date": "2015-08-18", "close": 0.435, "volume": 96884.0}, {"date": "2015-08-19", "close": 0.44, "volume": 106894.0}, {"date": "2015-08-20", "close": 0.43, "volume": 80938.0}, {"date": "2015-08-21", "close": 0.44, "volume": 105071.0}, {"date": "2015-08-24", "close": 0.405, "volume": 360109.0}, {"date": "2015-08-25", "close": 0.41, "volume": 208102.0}, {"date": "2015-08-26", "close": 0.44, "volume": 92888.0}, {"date": "2015-08-27", "close": 0.43, "volume": 154049.0}, {"date": "2015-08-28", "close": 0.445, "volume": 68303.0}, {"date": "2015-08-31", "close": 0.43, "volume": 23414.0}, {"date": "2015-09-01", "close": 0.41, "volume": 292755.0}, {"date": "2015-09-02", "close": 0.42, "volume": 211456.0}, {"date": "2015-09-03", "close": 0.42, "volume": 141938.0}, {"date": "2015-09-04", "close": 0.425, "volume": 53138.0}, {"date": "2015-09-07", "close": 0.42, "volume": 124463.0}, {"date": "2015-09-08", "close": 0.43, "volume": 42576.0}, {"date": "2015-09-09", "close": 0.43, "volume": 69987.0}, {"date": "2015-09-10", "close": 0.43, "volume": 32995.0}, {"date": "2015-09-11", "close": 0.405, "volume": 176738.0}, {"date": "2015-09-14", "close": 0.41, "volume": 49581.0}, {"date": "2015-09-15", "close": 0.405, "volume": 90838.0}, {"date": "2015-09-16", "close": 0.435, "volume": 597975.0}, {"date": "2015-09-17", "close": 0.44, "volume": 170512.0}, {"date": "2015-09-18", "close": 0.43, "volume": 59200.0}, {"date": "2015-09-21", "close": 0.44, "volume": 258242.0}, {"date": "2015-09-22", "close": 0.455, "volume": 58568.0}, {"date": "2015-09-23", "close": 0.45, "volume": 20418.0}, {"date": "2015-09-24", "close": 0.455, "volume": 37603.0}, {"date": "2015-09-25", "close": 0.44, "volume": 58543.0}, {"date": "2015-09-28", "close": 0.435, "volume": 108509.0}, {"date": "2015-09-29", "close": 0.425, "volume": 147005.0}, {"date": "2015-09-30", "close": 0.425, "volume": 148330.0}, {"date": "2015-10-01", "close": 0.425, "volume": 51888.0}, {"date": "2015-10-02", "close": 0.44, "volume": 97967.0}, {"date": "2015-10-05", "close": 0.44, "volume": 71423.0}, {"date": "2015-10-06", "close": 0.445, "volume": 86789.0}, {"date": "2015-10-07", "close": 0.435, "volume": 94783.0}, {"date": "2015-10-08", "close": 0.435, "volume": 243945.0}, {"date": "2015-10-09", "close": 0.46, "volume": 157127.0}, {"date": "2015-10-12", "close": 0.48, "volume": 125606.0}, {"date": "2015-10-13", "close": 0.48, "volume": 38600.0}, {"date": "2015-10-14", "close": 0.49, "volume": 114571.0}, {"date": "2015-10-15", "close": 0.495, "volume": 52586.0}, {"date": "2015-10-16", "close": 0.48, "volume": 98913.0}, {"date": "2015-10-19", "close": 0.47, "volume": 254359.0}, {"date": "2015-10-20", "close": 0.46, "volume": 293775.0}, {"date": "2015-10-21", "close": 0.455, "volume": 182278.0}, {"date": "2015-10-22", "close": 0.435, "volume": 340667.0}, {"date": "2015-10-23", "close": 0.455, "volume": 111248.0}, {"date": "2015-10-26", "close": 0.45, "volume": 138380.0}, {"date": "2015-10-27", "close": 0.465, "volume": 37871.0}, {"date": "2015-10-28", "close": 0.45, "volume": 31849.0}, {"date": "2015-10-29", "close": 0.445, "volume": 87706.0}, {"date": "2015-10-30", "close": 0.445, "volume": 214608.0}, {"date": "2015-11-02", "close": 0.445, "volume": 88442.0}, {"date": "2015-11-03", "close": 0.44, "volume": 74345.0}, {"date": "2015-11-04", "close": 0.445, "volume": 154115.0}, {"date": "2015-11-05", "close": 0.45, "volume": 52914.0}, {"date": "2015-11-06", "close": 0.465, "volume": 441766.0}, {"date": "2015-11-09", "close": 0.455, "volume": 432939.0}, {"date": "2015-11-10", "close": 0.435, "volume": 180500.0}, {"date": "2015-11-11", "close": 0.43, "volume": 92735.0}, {"date": "2015-11-12", "close": 0.42, "volume": 170980.0}, {"date": "2015-11-13", "close": 0.415, "volume": 131283.0}, {"date": "2015-11-16", "close": 0.42, "volume": 206658.0}, {"date": "2015-11-17", "close": 0.385, "volume": 378246.0}, {"date": "2015-11-18", "close": 0.38, "volume": 851296.0}, {"date": "2015-11-19", "close": 0.385, "volume": 16126.0}, {"date": "2015-11-20", "close": 0.385, "volume": 90195.0}, {"date": "2015-11-23", "close": 0.4, "volume": 147220.0}, {"date": "2015-11-24", "close": 0.38, "volume": 109259.0}, {"date": "2015-11-25", "close": 0.38, "volume": 128509.0}, {"date": "2015-11-26", "close": 0.38, "volume": 22412.0}, {"date": "2015-11-27", "close": 0.375, "volume": 212464.0}, {"date": "2015-11-30", "close": 0.37, "volume": 167656.0}, {"date": "2015-12-01", "close": 0.37, "volume": 211633.0}, {"date": "2015-12-02", "close": 0.365, "volume": 145617.0}, {"date": "2015-12-03", "close": 0.38, "volume": 553609.0}, {"date": "2015-12-04", "close": 0.365, "volume": 42838.0}, {"date": "2015-12-07", "close": 0.355, "volume": 320630.0}, {"date": "2015-12-08", "close": 0.375, "volume": 50121.0}, {"date": "2015-12-09", "close": 0.37, "volume": 86790.0}, {"date": "2015-12-10", "close": 0.38, "volume": 27321.0}, {"date": "2015-12-11", "close": 0.365, "volume": 36322.0}, {"date": "2015-12-14", "close": 0.36, "volume": 85247.0}, {"date": "2015-12-15", "close": 0.355, "volume": 44285.0}, {"date": "2015-12-16", "close": 0.375, "volume": 89247.0}, {"date": "2015-12-17", "close": 0.38, "volume": 22723.0}, {"date": "2015-12-18", "close": 0.37, "volume": 176887.0}, {"date": "2015-12-21", "close": 0.36, "volume": 44910.0}, {"date": "2015-12-22", "close": 0.36, "volume": 61418.0}, {"date": "2015-12-23", "close": 0.35, "volume": 213208.0}, {"date": "2015-12-24", "close": 0.355, "volume": 52514.0}, {"date": "2015-12-29", "close": 0.38, "volume": 24577.0}, {"date": "2015-12-30", "close": 0.365, "volume": 12072.0}, {"date": "2015-12-31", "close": 0.37, "volume": 27324.0}, {"date": "2016-01-04", "close": 0.385, "volume": 13737.0}, {"date": "2016-01-05", "close": 0.38, "volume": 67119.0}, {"date": "2016-01-06", "close": 0.385, "volume": 98018.0}, {"date": "2016-01-07", "close": 0.385, "volume": 73476.0}, {"date": "2016-01-08", "close": 0.375, "volume": 77844.0}, {"date": "2016-01-11", "close": 0.37, "volume": 9402.0}, {"date": "2016-01-12", "close": 0.395, "volume": 13100.0}, {"date": "2016-01-13", "close": 0.385, "volume": 5199.0}, {"date": "2016-01-14", "close": 0.38, "volume": 50498.0}, {"date": "2016-01-15", "close": 0.38, "volume": 40233.0}, {"date": "2016-01-18", "close": 0.36, "volume": 123459.0}, {"date": "2016-01-19", "close": 0.355, "volume": 26710.0}, {"date": "2016-01-20", "close": 0.36, "volume": 51255.0}, {"date": "2016-01-21", "close": 0.35, "volume": 71914.0}, {"date": "2016-01-22", "close": 0.35, "volume": 39976.0}, {"date": "2016-01-25", "close": 0.36, "volume": 198695.0}, {"date": "2016-01-27", "close": 0.385, "volume": 10000.0}, {"date": "2016-01-28", "close": 0.37, "volume": 48585.0}, {"date": "2016-01-29", "close": 0.38, "volume": 40520.0}, {"date": "2016-02-01", "close": 0.365, "volume": 17807.0}, {"date": "2016-02-02", "close": 0.355, "volume": 23976.0}, {"date": "2016-02-03", "close": 0.36, "volume": 52576.0}, {"date": "2016-02-04", "close": 0.38, "volume": 17050.0}, {"date": "2016-02-05", "close": 0.37, "volume": 35984.0}, {"date": "2016-02-08", "close": 0.355, "volume": 104837.0}, {"date": "2016-02-09", "close": 0.345, "volume": 191024.0}, {"date": "2016-02-10", "close": 0.34, "volume": 105643.0}, {"date": "2016-02-11", "close": 0.335, "volume": 288200.0}, {"date": "2016-02-12", "close": 0.35, "volume": 116000.0}, {"date": "2016-02-15", "close": 0.325, "volume": 34792.0}, {"date": "2016-02-16", "close": 0.35, "volume": 104466.0}, {"date": "2016-02-17", "close": 0.325, "volume": 157000.0}, {"date": "2016-02-18", "close": 0.325, "volume": 137159.0}, {"date": "2016-02-19", "close": 0.315, "volume": 205245.0}, {"date": "2016-02-22", "close": 0.335, "volume": 22255.0}, {"date": "2016-02-23", "close": 0.34, "volume": 27226.0}, {"date": "2016-02-24", "close": 0.34, "volume": 134131.0}, {"date": "2016-02-25", "close": 0.33, "volume": 248173.0}, {"date": "2016-02-26", "close": 0.32, "volume": 116198.0}, {"date": "2016-02-29", "close": 0.33, "volume": 58170.0}, {"date": "2016-03-01", "close": 0.325, "volume": 36286.0}, {"date": "2016-03-02", "close": 0.32, "volume": 36158.0}, {"date": "2016-03-03", "close": 0.315, "volume": 145752.0}, {"date": "2016-03-04", "close": 0.33, "volume": 58034.0}, {"date": "2016-03-07", "close": 0.34, "volume": 75497.0}, {"date": "2016-03-08", "close": 0.35, "volume": 160294.0}, {"date": "2016-03-09", "close": 0.435, "volume": 346799.0}, {"date": "2016-03-10", "close": 0.445, "volume": 205981.0}, {"date": "2016-03-11", "close": 0.445, "volume": 95118.0}, {"date": "2016-03-14", "close": 0.455, "volume": 262328.0}, {"date": "2016-03-15", "close": 0.455, "volume": 104558.0}, {"date": "2016-03-16", "close": 0.465, "volume": 59543.0}, {"date": "2016-03-17", "close": 0.47, "volume": 145732.0}, {"date": "2016-03-18", "close": 0.475, "volume": 122659.0}, {"date": "2016-03-21", "close": 0.47, "volume": 81263.0}, {"date": "2016-03-22", "close": 0.475, "volume": 115095.0}, {"date": "2016-03-23", "close": 0.54, "volume": 408016.0}, {"date": "2016-03-24", "close": 0.475, "volume": 584772.0}, {"date": "2016-03-29", "close": 0.505, "volume": 43567.0}, {"date": "2016-03-30", "close": 0.5, "volume": 186399.0}, {"date": "2016-03-31", "close": 0.53, "volume": 28041.0}, {"date": "2016-04-01", "close": 0.51, "volume": 120771.0}, {"date": "2016-04-04", "close": 0.53, "volume": 36085.0}, {"date": "2016-04-05", "close": 0.53, "volume": 120184.0}, {"date": "2016-04-06", "close": 0.525, "volume": 39258.0}, {"date": "2016-04-07", "close": 0.525, "volume": 75786.0}, {"date": "2016-04-08", "close": 0.545, "volume": 87438.0}, {"date": "2016-04-11", "close": 0.645, "volume": 785209.0}, {"date": "2016-04-12", "close": 0.69, "volume": 534891.0}, {"date": "2016-04-13", "close": 0.64, "volume": 399952.0}, {"date": "2016-04-18", "close": 0.34, "volume": 2960826.0}, {"date": "2016-04-19", "close": 0.33, "volume": 1721813.0}, {"date": "2016-04-20", "close": 0.385, "volume": 1137967.0}, {"date": "2016-04-21", "close": 0.37, "volume": 653558.0}, {"date": "2016-04-22", "close": 0.335, "volume": 175786.0}, {"date": "2016-04-26", "close": 0.34, "volume": 287490.0}, {"date": "2016-04-27", "close": 0.335, "volume": 367568.0}, {"date": "2016-04-28", "close": 0.375, "volume": 196423.0}, {"date": "2016-04-29", "close": 0.37, "volume": 130225.0}, {"date": "2016-05-02", "close": 0.34, "volume": 189197.0}, {"date": "2016-05-03", "close": 0.335, "volume": 367868.0}, {"date": "2016-05-04", "close": 0.325, "volume": 327388.0}, {"date": "2016-05-05", "close": 0.345, "volume": 252294.0}, {"date": "2016-05-06", "close": 0.34, "volume": 125457.0}, {"date": "2016-05-09", "close": 0.34, "volume": 93594.0}, {"date": "2016-05-10", "close": 0.36, "volume": 187787.0}, {"date": "2016-05-11", "close": 0.35, "volume": 55347.0}, {"date": "2016-05-12", "close": 0.365, "volume": 302333.0}, {"date": "2016-05-13", "close": 0.35, "volume": 216874.0}, {"date": "2016-05-16", "close": 0.355, "volume": 31366.0}, {"date": "2016-05-17", "close": 0.36, "volume": 40388.0}, {"date": "2016-05-18", "close": 0.365, "volume": 159231.0}, {"date": "2016-05-19", "close": 0.35, "volume": 129329.0}, {"date": "2016-05-20", "close": 0.35, "volume": 220758.0}, {"date": "2016-05-23", "close": 0.345, "volume": 84870.0}, {"date": "2016-05-24", "close": 0.345, "volume": 55951.0}, {"date": "2016-05-25", "close": 0.335, "volume": 90253.0}, {"date": "2016-05-26", "close": 0.335, "volume": 45040.0}, {"date": "2016-05-27", "close": 0.335, "volume": 55957.0}, {"date": "2016-05-30", "close": 0.35, "volume": 71709.0}, {"date": "2016-05-31", "close": 0.335, "volume": 24905.0}, {"date": "2016-06-01", "close": 0.335, "volume": 39821.0}, {"date": "2016-06-02", "close": 0.33, "volume": 84525.0}, {"date": "2016-06-03", "close": 0.32, "volume": 72466.0}, {"date": "2016-06-06", "close": 0.33, "volume": 63380.0}, {"date": "2016-06-07", "close": 0.33, "volume": 18575.0}, {"date": "2016-06-08", "close": 0.33, "volume": 58459.0}, {"date": "2016-06-09", "close": 0.345, "volume": 80797.0}, {"date": "2016-06-10", "close": 0.35, "volume": 241339.0}, {"date": "2016-06-14", "close": 0.33, "volume": 28268.0}, {"date": "2016-06-15", "close": 0.34, "volume": 55323.0}, {"date": "2016-06-16", "close": 0.33, "volume": 67801.0}, {"date": "2016-06-17", "close": 0.335, "volume": 12268.0}, {"date": "2016-06-20", "close": 0.33, "volume": 58944.0}, {"date": "2016-06-21", "close": 0.325, "volume": 26566.0}, {"date": "2016-06-22", "close": 0.32, "volume": 122881.0}, {"date": "2016-06-23", "close": 0.315, "volume": 185437.0}, {"date": "2016-06-24", "close": 0.31, "volume": 211507.0}, {"date": "2016-06-27", "close": 0.315, "volume": 75831.0}, {"date": "2016-06-28", "close": 0.32, "volume": 66268.0}, {"date": "2016-06-29", "close": 0.315, "volume": 77654.0}, {"date": "2016-06-30", "close": 0.31, "volume": 214723.0}, {"date": "2016-07-01", "close": 0.33, "volume": 180984.0}, {"date": "2016-07-04", "close": 0.33, "volume": 11815.0}, {"date": "2016-07-05", "close": 0.34, "volume": 11935.0}, {"date": "2016-07-06", "close": 0.34, "volume": 33418.0}, {"date": "2016-07-07", "close": 0.32, "volume": 59973.0}, {"date": "2016-07-08", "close": 0.34, "volume": 5984.0}, {"date": "2016-07-11", "close": 0.315, "volume": 141046.0}, {"date": "2016-07-12", "close": 0.315, "volume": 193535.0}, {"date": "2016-07-13", "close": 0.31, "volume": 267849.0}, {"date": "2016-07-14", "close": 0.295, "volume": 803361.0}, {"date": "2016-07-15", "close": 0.295, "volume": 1015955.0}, {"date": "2016-07-18", "close": 0.3, "volume": 667751.0}, {"date": "2016-07-19", "close": 0.295, "volume": 320004.0}, {"date": "2016-07-20", "close": 0.3, "volume": 322615.0}, {"date": "2016-07-21", "close": 0.295, "volume": 50508.0}, {"date": "2016-07-22", "close": 0.3, "volume": 2000.0}, {"date": "2016-07-25", "close": 0.295, "volume": 63250.0}, {"date": "2016-07-26", "close": 0.295, "volume": 161078.0}, {"date": "2016-07-27", "close": 0.3, "volume": 176083.0}, {"date": "2016-07-28", "close": 0.295, "volume": 202556.0}, {"date": "2016-07-29", "close": 0.295, "volume": 10040.0}, {"date": "2016-08-01", "close": 0.295, "volume": 186443.0}, {"date": "2016-08-02", "close": 0.295, "volume": 29020.0}, {"date": "2016-08-03", "close": 0.295, "volume": 121584.0}, {"date": "2016-08-04", "close": 0.295, "volume": 1169.0}, {"date": "2016-08-05", "close": 0.295, "volume": 103545.0}, {"date": "2016-08-08", "close": 0.29, "volume": 267504.0}, {"date": "2016-08-09", "close": 0.3, "volume": 9197.0}, {"date": "2016-08-10", "close": 0.285, "volume": 153037.0}, {"date": "2016-08-11", "close": 0.295, "volume": 95776.0}, {"date": "2016-08-12", "close": 0.3, "volume": 124968.0}, {"date": "2016-08-15", "close": 0.29, "volume": 102485.0}, {"date": "2016-08-16", "close": 0.29, "volume": 72488.0}, {"date": "2016-08-17", "close": 0.295, "volume": 35883.0}, {"date": "2016-08-18", "close": 0.305, "volume": 414740.0}, {"date": "2016-08-19", "close": 0.3, "volume": 253195.0}, {"date": "2016-08-22", "close": 0.3, "volume": 594126.0}, {"date": "2016-08-23", "close": 0.295, "volume": 35800.0}, {"date": "2016-08-24", "close": 0.3, "volume": 177438.0}, {"date": "2016-08-25", "close": 0.3, "volume": 144500.0}, {"date": "2016-08-26", "close": 0.295, "volume": 185026.0}, {"date": "2016-08-29", "close": 0.295, "volume": 217885.0}, {"date": "2016-08-30", "close": 0.295, "volume": 407550.0}, {"date": "2016-08-31", "close": 0.3, "volume": 26784.0}, {"date": "2016-09-01", "close": 0.29, "volume": 90635.0}, {"date": "2016-09-02", "close": 0.29, "volume": 394313.0}, {"date": "2016-09-05", "close": 0.3, "volume": 20945.0}, {"date": "2016-09-06", "close": 0.29, "volume": 46155.0}, {"date": "2016-09-07", "close": 0.295, "volume": 1600.0}, {"date": "2016-09-08", "close": 0.295, "volume": 52600.0}, {"date": "2016-09-09", "close": 0.29, "volume": 42735.0}, {"date": "2016-09-12", "close": 0.3, "volume": 89297.0}, {"date": "2016-09-13", "close": 0.29, "volume": 40738.0}, {"date": "2016-09-14", "close": 0.295, "volume": 70275.0}, {"date": "2016-09-15", "close": 0.295, "volume": 104515.0}, {"date": "2016-09-16", "close": 0.3, "volume": 32000.0}, {"date": "2016-09-19", "close": 0.3, "volume": 181484.0}, {"date": "2016-09-20", "close": 0.295, "volume": 23699.0}, {"date": "2016-09-21", "close": 0.295, "volume": 20000.0}, {"date": "2016-09-22", "close": 0.3, "volume": 80000.0}, {"date": "2016-09-23", "close": 0.3, "volume": 137769.0}, {"date": "2016-09-26", "close": 0.3, "volume": 73485.0}, {"date": "2016-09-27", "close": 0.3, "volume": 306600.0}, {"date": "2016-09-28", "close": 0.3, "volume": 136042.0}, {"date": "2016-09-29", "close": 0.295, "volume": 39537.0}, {"date": "2016-09-30", "close": 0.3, "volume": 14635.0}, {"date": "2016-10-03", "close": 0.295, "volume": 109909.0}, {"date": "2016-10-04", "close": 0.3, "volume": 378541.0}, {"date": "2016-10-05", "close": 0.3, "volume": 191096.0}, {"date": "2016-10-06", "close": 0.3, "volume": 11667.0}, {"date": "2016-10-07", "close": 0.295, "volume": 16907.0}, {"date": "2016-10-10", "close": 0.31, "volume": 622691.0}, {"date": "2016-10-11", "close": 0.31, "volume": 150032.0}, {"date": "2016-10-12", "close": 0.3, "volume": 412510.0}, {"date": "2016-10-13", "close": 0.3, "volume": 246370.0}, {"date": "2016-10-14", "close": 0.3, "volume": 18114.0}, {"date": "2016-10-17", "close": 0.3, "volume": 280520.0}, {"date": "2016-10-18", "close": 0.3, "volume": 120841.0}, {"date": "2016-10-19", "close": 0.3, "volume": 595383.0}, {"date": "2016-10-20", "close": 0.295, "volume": 212723.0}, {"date": "2016-10-21", "close": 0.295, "volume": 285242.0}, {"date": "2016-10-24", "close": 0.3, "volume": 415790.0}, {"date": "2016-10-25", "close": 0.3, "volume": 666248.0}, {"date": "2016-10-26", "close": 0.34, "volume": 372241.0}, {"date": "2016-10-27", "close": 0.33, "volume": 58874.0}, {"date": "2016-10-28", "close": 0.33, "volume": 177292.0}, {"date": "2016-10-31", "close": 0.34, "volume": 168605.0}, {"date": "2016-11-01", "close": 0.325, "volume": 9725.0}, {"date": "2016-11-02", "close": 0.325, "volume": 44826.0}, {"date": "2016-11-03", "close": 0.34, "volume": 207431.0}, {"date": "2016-11-04", "close": 0.33, "volume": 100719.0}, {"date": "2016-11-07", "close": 0.335, "volume": 39904.0}, {"date": "2016-11-08", "close": 0.34, "volume": 167516.0}, {"date": "2016-11-09", "close": 0.33, "volume": 146743.0}, {"date": "2016-11-10", "close": 0.35, "volume": 24475.0}, {"date": "2016-11-11", "close": 0.54, "volume": 4344848.0}, {"date": "2016-11-14", "close": 0.52, "volume": 844627.0}, {"date": "2016-11-15", "close": 0.47, "volume": 363447.0}, {"date": "2016-11-16", "close": 0.4, "volume": 642581.0}, {"date": "2016-11-17", "close": 0.4, "volume": 371284.0}, {"date": "2016-11-18", "close": 0.42, "volume": 68714.0}, {"date": "2016-11-21", "close": 0.44, "volume": 305532.0}, {"date": "2016-11-22", "close": 0.44, "volume": 755634.0}, {"date": "2016-11-23", "close": 0.415, "volume": 106235.0}, {"date": "2016-11-24", "close": 0.41, "volume": 131876.0}, {"date": "2016-11-25", "close": 0.41, "volume": 183537.0}, {"date": "2016-11-28", "close": 0.395, "volume": 92450.0}, {"date": "2016-11-29", "close": 0.4, "volume": 162450.0}, {"date": "2016-11-30", "close": 0.4, "volume": 231139.0}, {"date": "2016-12-01", "close": 0.395, "volume": 274519.0}, {"date": "2016-12-02", "close": 0.4, "volume": 236524.0}, {"date": "2016-12-05", "close": 0.4, "volume": 55997.0}, {"date": "2016-12-06", "close": 0.4, "volume": 131701.0}, {"date": "2016-12-07", "close": 0.4, "volume": 4171.0}, {"date": "2016-12-08", "close": 0.4, "volume": 474262.0}, {"date": "2016-12-09", "close": 0.4, "volume": 100181.0}, {"date": "2016-12-12", "close": 0.405, "volume": 225439.0}, {"date": "2016-12-13", "close": 0.405, "volume": 72927.0}, {"date": "2016-12-14", "close": 0.41, "volume": 397308.0}, {"date": "2016-12-15", "close": 0.4, "volume": 42066.0}, {"date": "2016-12-16", "close": 0.39, "volume": 32189.0}, {"date": "2016-12-19", "close": 0.4, "volume": 108909.0}, {"date": "2016-12-20", "close": 0.39, "volume": 231063.0}, {"date": "2016-12-21", "close": 0.4, "volume": 86577.0}, {"date": "2016-12-22", "close": 0.395, "volume": 41042.0}, {"date": "2016-12-23", "close": 0.395, "volume": 149946.0}, {"date": "2016-12-28", "close": 0.4, "volume": 66935.0}, {"date": "2016-12-29", "close": 0.395, "volume": 78787.0}, {"date": "2016-12-30", "close": 0.395, "volume": 66392.0}, {"date": "2017-01-03", "close": 0.395, "volume": 105084.0}, {"date": "2017-01-04", "close": 0.395, "volume": 156895.0}, {"date": "2017-01-05", "close": 0.43, "volume": 763543.0}, {"date": "2017-01-06", "close": 0.45, "volume": 887488.0}, {"date": "2017-01-09", "close": 0.465, "volume": 564564.0}, {"date": "2017-01-10", "close": 0.46, "volume": 485150.0}, {"date": "2017-01-11", "close": 0.5, "volume": 565831.0}, {"date": "2017-01-12", "close": 0.5, "volume": 1199586.0}, {"date": "2017-01-13", "close": 0.485, "volume": 399062.0}, {"date": "2017-01-16", "close": 0.485, "volume": 142562.0}, {"date": "2017-01-17", "close": 0.465, "volume": 284908.0}, {"date": "2017-01-18", "close": 0.455, "volume": 225291.0}, {"date": "2017-01-19", "close": 0.465, "volume": 290757.0}, {"date": "2017-01-20", "close": 0.495, "volume": 172849.0}, {"date": "2017-01-23", "close": 0.54, "volume": 230279.0}, {"date": "2017-01-24", "close": 0.6, "volume": 1637383.0}, {"date": "2017-01-25", "close": 0.7, "volume": 1110837.0}, {"date": "2017-01-27", "close": 0.735, "volume": 931284.0}, {"date": "2017-01-30", "close": 0.84, "volume": 1134105.0}, {"date": "2017-01-31", "close": 0.695, "volume": 596576.0}, {"date": "2017-02-01", "close": 0.7, "volume": 260284.0}, {"date": "2017-02-02", "close": 0.66, "volume": 349641.0}, {"date": "2017-02-03", "close": 0.59, "volume": 410904.0}, {"date": "2017-02-06", "close": 0.62, "volume": 457763.0}, {"date": "2017-02-07", "close": 0.65, "volume": 326252.0}, {"date": "2017-02-08", "close": 0.71, "volume": 546577.0}, {"date": "2017-02-09", "close": 0.745, "volume": 560259.0}, {"date": "2017-02-10", "close": 0.76, "volume": 367361.0}, {"date": "2017-02-13", "close": 0.745, "volume": 399190.0}, {"date": "2017-02-14", "close": 0.75, "volume": 627795.0}, {"date": "2017-02-15", "close": 0.775, "volume": 532034.0}, {"date": "2017-02-16", "close": 0.75, "volume": 438227.0}, {"date": "2017-02-17", "close": 0.7, "volume": 109537.0}, {"date": "2017-02-20", "close": 0.655, "volume": 263854.0}, {"date": "2017-02-21", "close": 0.65, "volume": 93220.0}, {"date": "2017-02-22", "close": 0.645, "volume": 102991.0}, {"date": "2017-02-23", "close": 0.655, "volume": 193261.0}, {"date": "2017-02-24", "close": 0.65, "volume": 82188.0}, {"date": "2017-02-27", "close": 0.6, "volume": 229502.0}, {"date": "2017-02-28", "close": 0.665, "volume": 410662.0}, {"date": "2017-03-01", "close": 0.615, "volume": 81333.0}, {"date": "2017-03-02", "close": 0.62, "volume": 178662.0}, {"date": "2017-03-03", "close": 0.63, "volume": 91186.0}, {"date": "2017-03-06", "close": 0.64, "volume": 115104.0}, {"date": "2017-03-07", "close": 0.6, "volume": 66781.0}, {"date": "2017-03-08", "close": 0.63, "volume": 29056.0}, {"date": "2017-03-09", "close": 0.62, "volume": 267001.0}, {"date": "2017-03-10", "close": 0.595, "volume": 44863.0}, {"date": "2017-03-13", "close": 0.58, "volume": 220920.0}, {"date": "2017-03-14", "close": 0.64, "volume": 148052.0}, {"date": "2017-03-15", "close": 0.64, "volume": 275895.0}, {"date": "2017-03-16", "close": 0.61, "volume": 166515.0}, {"date": "2017-03-17", "close": 0.675, "volume": 523667.0}, {"date": "2017-03-20", "close": 0.65, "volume": 129464.0}, {"date": "2017-03-21", "close": 0.62, "volume": 123059.0}, {"date": "2017-03-22", "close": 0.6, "volume": 108843.0}, {"date": "2017-03-23", "close": 0.61, "volume": 50546.0}, {"date": "2017-03-24", "close": 0.6, "volume": 189450.0}, {"date": "2017-03-27", "close": 0.6, "volume": 12500.0}, {"date": "2017-03-28", "close": 0.59, "volume": 107208.0}, {"date": "2017-03-29", "close": 0.585, "volume": 54501.0}, {"date": "2017-03-30", "close": 0.58, "volume": 22465.0}, {"date": "2017-03-31", "close": 0.54, "volume": 268697.0}, {"date": "2017-04-03", "close": 0.49, "volume": 491761.0}, {"date": "2017-04-04", "close": 0.49, "volume": 327509.0}, {"date": "2017-04-05", "close": 0.48, "volume": 70296.0}, {"date": "2017-04-06", "close": 0.47, "volume": 161862.0}, {"date": "2017-04-07", "close": 0.48, "volume": 29380.0}, {"date": "2017-04-10", "close": 0.49, "volume": 25442.0}, {"date": "2017-04-11", "close": 0.54, "volume": 160471.0}, {"date": "2017-04-12", "close": 0.575, "volume": 167207.0}, {"date": "2017-04-13", "close": 0.52, "volume": 141890.0}, {"date": "2017-04-18", "close": 0.53, "volume": 126853.0}, {"date": "2017-04-19", "close": 0.525, "volume": 8199.0}, {"date": "2017-04-20", "close": 0.495, "volume": 57594.0}, {"date": "2017-04-21", "close": 0.525, "volume": 32322.0}, {"date": "2017-04-24", "close": 0.505, "volume": 32612.0}, {"date": "2017-04-26", "close": 0.48, "volume": 27817.0}, {"date": "2017-04-27", "close": 0.485, "volume": 13319.0}, {"date": "2017-04-28", "close": 0.445, "volume": 291662.0}, {"date": "2017-05-01", "close": 0.44, "volume": 127580.0}, {"date": "2017-05-02", "close": 0.44, "volume": 136449.0}, {"date": "2017-05-03", "close": 0.435, "volume": 142880.0}, {"date": "2017-05-04", "close": 0.415, "volume": 47051.0}, {"date": "2017-05-05", "close": 0.395, "volume": 462747.0}, {"date": "2017-05-08", "close": 0.39, "volume": 461838.0}, {"date": "2017-05-09", "close": 0.425, "volume": 86216.0}, {"date": "2017-05-10", "close": 0.39, "volume": 109958.0}, {"date": "2017-05-11", "close": 0.39, "volume": 16079.0}, {"date": "2017-05-12", "close": 0.41, "volume": 141611.0}, {"date": "2017-05-15", "close": 0.405, "volume": 78975.0}, {"date": "2017-05-16", "close": 0.405, "volume": 51276.0}, {"date": "2017-05-17", "close": 0.41, "volume": 20072.0}, {"date": "2017-05-18", "close": 0.4, "volume": 110601.0}, {"date": "2017-05-19", "close": 0.415, "volume": 66564.0}, {"date": "2017-05-22", "close": 0.405, "volume": 22789.0}, {"date": "2017-05-23", "close": 0.415, "volume": 75964.0}, {"date": "2017-05-24", "close": 0.425, "volume": 40624.0}, {"date": "2017-05-25", "close": 0.4, "volume": 149784.0}, {"date": "2017-05-26", "close": 0.415, "volume": 54126.0}, {"date": "2017-05-29", "close": 0.395, "volume": 55613.0}, {"date": "2017-05-30", "close": 0.395, "volume": 69383.0}, {"date": "2017-05-31", "close": 0.395, "volume": 30983.0}, {"date": "2017-06-01", "close": 0.4, "volume": 200504.0}, {"date": "2017-06-02", "close": 0.415, "volume": 526870.0}, {"date": "2017-06-05", "close": 0.4, "volume": 96603.0}, {"date": "2017-06-06", "close": 0.38, "volume": 169875.0}, {"date": "2017-06-07", "close": 0.36, "volume": 406068.0}, {"date": "2017-06-08", "close": 0.365, "volume": 115368.0}, {"date": "2017-06-09", "close": 0.37, "volume": 78808.0}, {"date": "2017-06-13", "close": 0.38, "volume": 53682.0}, {"date": "2017-06-14", "close": 0.375, "volume": 44927.0}, {"date": "2017-06-15", "close": 0.37, "volume": 47299.0}, {"date": "2017-06-16", "close": 0.37, "volume": 38068.0}, {"date": "2017-06-19", "close": 0.36, "volume": 339550.0}, {"date": "2017-06-20", "close": 0.365, "volume": 75536.0}, {"date": "2017-06-21", "close": 0.36, "volume": 175299.0}, {"date": "2017-06-22", "close": 0.36, "volume": 34253.0}, {"date": "2017-06-23", "close": 0.375, "volume": 46569.0}, {"date": "2017-06-26", "close": 0.405, "volume": 213988.0}, {"date": "2017-06-27", "close": 0.41, "volume": 143298.0}, {"date": "2017-06-28", "close": 0.385, "volume": 132020.0}, {"date": "2017-06-29", "close": 0.37, "volume": 118921.0}, {"date": "2017-06-30", "close": 0.365, "volume": 315940.0}, {"date": "2017-07-03", "close": 0.37, "volume": 34897.0}, {"date": "2017-07-04", "close": 0.39, "volume": 190053.0}, {"date": "2017-07-05", "close": 0.39, "volume": 32406.0}, {"date": "2017-07-06", "close": 0.37, "volume": 130906.0}, {"date": "2017-07-07", "close": 0.38, "volume": 62686.0}, {"date": "2017-07-10", "close": 0.37, "volume": 93868.0}, {"date": "2017-07-11", "close": 0.365, "volume": 44344.0}, {"date": "2017-07-12", "close": 0.355, "volume": 133599.0}, {"date": "2017-07-13", "close": 0.36, "volume": 116911.0}, {"date": "2017-07-14", "close": 0.355, "volume": 151161.0}, {"date": "2017-07-17", "close": 0.36, "volume": 122577.0}, {"date": "2017-07-18", "close": 0.375, "volume": 398846.0}, {"date": "2017-07-19", "close": 0.37, "volume": 136312.0}, {"date": "2017-07-20", "close": 0.37, "volume": 134576.0}, {"date": "2017-07-21", "close": 0.37, "volume": 68971.0}, {"date": "2017-07-24", "close": 0.375, "volume": 139300.0}, {"date": "2017-07-25", "close": 0.365, "volume": 19868.0}, {"date": "2017-07-26", "close": 0.37, "volume": 21410.0}, {"date": "2017-07-27", "close": 0.365, "volume": 93841.0}, {"date": "2017-07-28", "close": 0.37, "volume": 29190.0}, {"date": "2017-07-31", "close": 0.365, "volume": 102172.0}, {"date": "2017-08-01", "close": 0.36, "volume": 127748.0}, {"date": "2017-08-02", "close": 0.36, "volume": 8000.0}, {"date": "2017-08-03", "close": 0.36, "volume": 114778.0}, {"date": "2017-08-04", "close": 0.36, "volume": 240118.0}, {"date": "2017-08-07", "close": 0.36, "volume": 5000.0}, {"date": "2017-08-08", "close": 0.35, "volume": 246639.0}, {"date": "2017-08-09", "close": 0.355, "volume": 153012.0}, {"date": "2017-08-10", "close": 0.355, "volume": 19992.0}, {"date": "2017-08-11", "close": 0.355, "volume": 30036.0}, {"date": "2017-08-14", "close": 0.355, "volume": 126734.0}, {"date": "2017-08-15", "close": 0.36, "volume": 120804.0}, {"date": "2017-08-16", "close": 0.35, "volume": 62916.0}, {"date": "2017-08-17", "close": 0.355, "volume": 32464.0}, {"date": "2017-08-18", "close": 0.35, "volume": 84371.0}, {"date": "2017-08-21", "close": 0.36, "volume": 7572.0}, {"date": "2017-08-22", "close": 0.36, "volume": 191029.0}, {"date": "2017-08-23", "close": 0.36, "volume": 170952.0}, {"date": "2017-08-24", "close": 0.355, "volume": 158593.0}, {"date": "2017-08-25", "close": 0.35, "volume": 150802.0}, {"date": "2017-08-28", "close": 0.36, "volume": 12873.0}, {"date": "2017-08-29", "close": 0.355, "volume": 30681.0}, {"date": "2017-08-30", "close": 0.36, "volume": 13661.0}, {"date": "2017-08-31", "close": 0.355, "volume": 39239.0}, {"date": "2017-09-01", "close": 0.36, "volume": 66109.0}, {"date": "2017-09-04", "close": 0.36, "volume": 61069.0}, {"date": "2017-09-05", "close": 0.355, "volume": 31604.0}, {"date": "2017-09-06", "close": 0.35, "volume": 56889.0}, {"date": "2017-09-07", "close": 0.325, "volume": 251524.0}, {"date": "2017-09-08", "close": 0.345, "volume": 22502.0}, {"date": "2017-09-11", "close": 0.32, "volume": 266985.0}, {"date": "2017-09-12", "close": 0.32, "volume": 89897.0}, {"date": "2017-09-13", "close": 0.335, "volume": 25685.0}, {"date": "2017-09-14", "close": 0.33, "volume": 22692.0}, {"date": "2017-09-18", "close": 0.33, "volume": 40807.0}, {"date": "2017-09-19", "close": 0.34, "volume": 9587.0}, {"date": "2017-09-20", "close": 0.33, "volume": 71660.0}, {"date": "2017-09-21", "close": 0.32, "volume": 35905.0}, {"date": "2017-09-22", "close": 0.335, "volume": 20877.0}, {"date": "2017-09-25", "close": 0.32, "volume": 57520.0}, {"date": "2017-09-26", "close": 0.3, "volume": 271763.0}, {"date": "2017-09-27", "close": 0.315, "volume": 65823.0}, {"date": "2017-09-28", "close": 0.3, "volume": 68058.0}, {"date": "2017-09-29", "close": 0.325, "volume": 17814.0}, {"date": "2017-10-02", "close": 0.315, "volume": 32139.0}, {"date": "2017-10-04", "close": 0.325, "volume": 47422.0}, {"date": "2017-10-05", "close": 0.335, "volume": 21757.0}, {"date": "2017-10-06", "close": 0.31, "volume": 32800.0}, {"date": "2017-10-09", "close": 0.31, "volume": 20000.0}, {"date": "2017-10-10", "close": 0.325, "volume": 15000.0}, {"date": "2017-10-11", "close": 0.325, "volume": 13070.0}, {"date": "2017-10-12", "close": 0.33, "volume": 61473.0}, {"date": "2017-10-13", "close": 0.33, "volume": 35191.0}, {"date": "2017-10-16", "close": 0.32, "volume": 80153.0}, {"date": "2017-10-17", "close": 0.31, "volume": 46100.0}, {"date": "2017-10-18", "close": 0.32, "volume": 57372.0}, {"date": "2017-10-19", "close": 0.315, "volume": 3253.0}, {"date": "2017-10-20", "close": 0.32, "volume": 588573.0}, {"date": "2017-10-23", "close": 0.315, "volume": 42550.0}, {"date": "2017-10-24", "close": 0.315, "volume": 768265.0}, {"date": "2017-10-25", "close": 0.315, "volume": 102249.0}, {"date": "2017-10-26", "close": 0.312, "volume": 126945.0}, {"date": "2017-10-27", "close": 0.3, "volume": 85632.0}, {"date": "2017-10-30", "close": 0.31, "volume": 15174.0}, {"date": "2017-10-31", "close": 0.3, "volume": 70944.0}, {"date": "2017-11-01", "close": 0.3, "volume": 31791.0}, {"date": "2017-11-02", "close": 0.31, "volume": 57475.0}, {"date": "2017-11-03", "close": 0.305, "volume": 22618.0}, {"date": "2017-11-06", "close": 0.305, "volume": 31727.0}, {"date": "2017-11-07", "close": 0.295, "volume": 117979.0}, {"date": "2017-11-08", "close": 0.305, "volume": 232520.0}, {"date": "2017-11-09", "close": 0.325, "volume": 843059.0}, {"date": "2017-11-10", "close": 0.325, "volume": 673409.0}, {"date": "2017-11-13", "close": 0.32, "volume": 266704.0}, {"date": "2017-11-14", "close": 0.325, "volume": 284016.0}, {"date": "2017-11-15", "close": 0.315, "volume": 78372.0}, {"date": "2017-11-16", "close": 0.305, "volume": 177630.0}, {"date": "2017-11-17", "close": 0.31, "volume": 57763.0}, {"date": "2017-11-20", "close": 0.33, "volume": 89935.0}, {"date": "2017-11-21", "close": 0.335, "volume": 40471.0}, {"date": "2017-11-22", "close": 0.38, "volume": 288533.0}, {"date": "2017-11-23", "close": 0.425, "volume": 945818.0}, {"date": "2017-11-24", "close": 0.42, "volume": 391607.0}, {"date": "2017-11-27", "close": 0.385, "volume": 219937.0}, {"date": "2017-11-28", "close": 0.39, "volume": 223245.0}, {"date": "2017-11-29", "close": 0.43, "volume": 248949.0}, {"date": "2017-11-30", "close": 0.435, "volume": 196083.0}, {"date": "2017-12-01", "close": 0.43, "volume": 88753.0}, {"date": "2017-12-04", "close": 0.43, "volume": 31265.0}, {"date": "2017-12-05", "close": 0.495, "volume": 618011.0}, {"date": "2017-12-06", "close": 0.5, "volume": 375181.0}, {"date": "2017-12-07", "close": 0.505, "volume": 517254.0}, {"date": "2017-12-08", "close": 0.495, "volume": 171177.0}, {"date": "2017-12-11", "close": 0.55, "volume": 304731.0}, {"date": "2017-12-12", "close": 0.59, "volume": 668049.0}, {"date": "2017-12-13", "close": 0.545, "volume": 420402.0}, {"date": "2017-12-14", "close": 0.57, "volume": 410746.0}, {"date": "2017-12-15", "close": 0.59, "volume": 410807.0}, {"date": "2017-12-18", "close": 0.54, "volume": 154730.0}, {"date": "2017-12-19", "close": 0.585, "volume": 304974.0}, {"date": "2017-12-20", "close": 0.57, "volume": 164592.0}, {"date": "2017-12-21", "close": 0.55, "volume": 88127.0}, {"date": "2017-12-22", "close": 0.485, "volume": 208565.0}, {"date": "2017-12-27", "close": 0.46, "volume": 106864.0}, {"date": "2017-12-28", "close": 0.46, "volume": 109209.0}, {"date": "2017-12-29", "close": 0.475, "volume": 245533.0}, {"date": "2018-01-02", "close": 0.465, "volume": 95719.0}, {"date": "2018-01-03", "close": 0.505, "volume": 204981.0}, {"date": "2018-01-04", "close": 0.46, "volume": 60198.0}, {"date": "2018-01-05", "close": 0.48, "volume": 77677.0}, {"date": "2018-01-08", "close": 0.48, "volume": 94239.0}, {"date": "2018-01-09", "close": 0.47, "volume": 165443.0}, {"date": "2018-01-10", "close": 0.48, "volume": 322899.0}, {"date": "2018-01-11", "close": 0.47, "volume": 28963.0}, {"date": "2018-01-12", "close": 0.45, "volume": 156660.0}, {"date": "2018-01-15", "close": 0.43, "volume": 84183.0}, {"date": "2018-01-16", "close": 0.43, "volume": 74274.0}, {"date": "2018-01-17", "close": 0.4, "volume": 403141.0}, {"date": "2018-01-18", "close": 0.405, "volume": 45765.0}, {"date": "2018-01-19", "close": 0.4, "volume": 23529.0}, {"date": "2018-01-22", "close": 0.415, "volume": 30262.0}, {"date": "2018-01-23", "close": 0.395, "volume": 42834.0}, {"date": "2018-01-24", "close": 0.425, "volume": 145756.0}, {"date": "2018-01-25", "close": 0.42, "volume": 352590.0}, {"date": "2018-01-29", "close": 0.4, "volume": 140516.0}, {"date": "2018-01-30", "close": 0.385, "volume": 67580.0}, {"date": "2018-01-31", "close": 0.4, "volume": 94017.0}, {"date": "2018-02-01", "close": 0.41, "volume": 23771.0}, {"date": "2018-02-02", "close": 0.39, "volume": 29832.0}, {"date": "2018-02-05", "close": 0.37, "volume": 94288.0}, {"date": "2018-02-06", "close": 0.36, "volume": 45029.0}, {"date": "2018-02-07", "close": 0.38, "volume": 157623.0}, {"date": "2018-02-08", "close": 0.37, "volume": 5646.0}, {"date": "2018-02-09", "close": 0.37, "volume": 45780.0}, {"date": "2018-02-12", "close": 0.35, "volume": 55861.0}, {"date": "2018-02-13", "close": 0.35, "volume": 17331.0}, {"date": "2018-02-15", "close": 0.37, "volume": 26073.0}, {"date": "2018-02-16", "close": 0.37, "volume": 1262.0}, {"date": "2018-02-19", "close": 0.35, "volume": 378695.0}, {"date": "2018-02-20", "close": 0.35, "volume": 178920.0}, {"date": "2018-02-21", "close": 0.345, "volume": 126356.0}, {"date": "2018-02-22", "close": 0.335, "volume": 222745.0}, {"date": "2018-02-23", "close": 0.365, "volume": 159585.0}, {"date": "2018-02-26", "close": 0.355, "volume": 131872.0}, {"date": "2018-02-27", "close": 0.35, "volume": 53724.0}, {"date": "2018-02-28", "close": 0.335, "volume": 138292.0}, {"date": "2018-03-01", "close": 0.335, "volume": 126169.0}, {"date": "2018-03-02", "close": 0.36, "volume": 222945.0}, {"date": "2018-03-05", "close": 0.36, "volume": 83000.0}, {"date": "2018-03-06", "close": 0.37, "volume": 165532.0}, {"date": "2018-03-07", "close": 0.38, "volume": 219879.0}, {"date": "2018-03-08", "close": 0.41, "volume": 290247.0}, {"date": "2018-03-09", "close": 0.4, "volume": 45349.0}, {"date": "2018-03-12", "close": 0.4, "volume": 69692.0}, {"date": "2018-03-13", "close": 0.395, "volume": 47009.0}, {"date": "2018-03-14", "close": 0.39, "volume": 33536.0}, {"date": "2018-03-15", "close": 0.39, "volume": 91594.0}, {"date": "2018-03-16", "close": 0.42, "volume": 128136.0}, {"date": "2018-03-19", "close": 0.415, "volume": 16551.0}, {"date": "2018-03-20", "close": 0.41, "volume": 93614.0}, {"date": "2018-03-21", "close": 0.41, "volume": 189687.0}, {"date": "2018-03-22", "close": 0.34, "volume": 1175327.0}, {"date": "2018-03-23", "close": 0.34, "volume": 479130.0}, {"date": "2018-03-26", "close": 0.34, "volume": 92601.0}, {"date": "2018-03-27", "close": 0.345, "volume": 68926.0}, {"date": "2018-03-28", "close": 0.335, "volume": 10225.0}, {"date": "2018-03-29", "close": 0.305, "volume": 227397.0}, {"date": "2018-04-03", "close": 0.29, "volume": 360293.0}, {"date": "2018-04-04", "close": 0.295, "volume": 357932.0}, {"date": "2018-04-05", "close": 0.28, "volume": 232013.0}, {"date": "2018-04-06", "close": 0.275, "volume": 202775.0}, {"date": "2018-04-09", "close": 0.28, "volume": 152242.0}, {"date": "2018-04-10", "close": 0.29, "volume": 85940.0}, {"date": "2018-04-11", "close": 0.285, "volume": 127981.0}, {"date": "2018-04-12", "close": 0.28, "volume": 207973.0}, {"date": "2018-04-13", "close": 0.28, "volume": 150159.0}, {"date": "2018-04-16", "close": 0.31, "volume": 177178.0}, {"date": "2018-04-17", "close": 0.31, "volume": 33560.0}, {"date": "2018-04-18", "close": 0.3, "volume": 54078.0}, {"date": "2018-04-19", "close": 0.295, "volume": 15847.0}, {"date": "2018-04-20", "close": 0.3, "volume": 2294.0}, {"date": "2018-04-23", "close": 0.3, "volume": 30367.0}, {"date": "2018-04-24", "close": 0.3, "volume": 275078.0}, {"date": "2018-04-26", "close": 0.29, "volume": 82752.0}, {"date": "2018-04-27", "close": 0.295, "volume": 54005.0}, {"date": "2018-04-30", "close": 0.295, "volume": 15002.0}, {"date": "2018-05-01", "close": 0.29, "volume": 15943.0}, {"date": "2018-05-02", "close": 0.275, "volume": 227845.0}, {"date": "2018-05-03", "close": 0.285, "volume": 107095.0}, {"date": "2018-05-04", "close": 0.28, "volume": 98412.0}, {"date": "2018-05-07", "close": 0.275, "volume": 58716.0}, {"date": "2018-05-08", "close": 0.27, "volume": 250074.0}, {"date": "2018-05-09", "close": 0.27, "volume": 164596.0}, {"date": "2018-05-10", "close": 0.275, "volume": 32130.0}, {"date": "2018-05-11", "close": 0.275, "volume": 34420.0}, {"date": "2018-05-14", "close": 0.265, "volume": 38317.0}, {"date": "2018-05-15", "close": 0.265, "volume": 956589.0}, {"date": "2018-05-16", "close": 0.265, "volume": 214109.0}, {"date": "2018-05-17", "close": 0.265, "volume": 79278.0}, {"date": "2018-05-18", "close": 0.265, "volume": 105858.0}, {"date": "2018-05-21", "close": 0.265, "volume": 110225.0}, {"date": "2018-05-22", "close": 0.27, "volume": 248795.0}, {"date": "2018-05-23", "close": 0.26, "volume": 123419.0}, {"date": "2018-05-24", "close": 0.26, "volume": 24630.0}, {"date": "2018-05-25", "close": 0.265, "volume": 22649.0}, {"date": "2018-05-28", "close": 0.265, "volume": 82251.0}, {"date": "2018-05-29", "close": 0.255, "volume": 330853.0}, {"date": "2018-05-30", "close": 0.25, "volume": 287990.0}, {"date": "2018-05-31", "close": 0.255, "volume": 1007326.0}, {"date": "2018-06-01", "close": 0.27, "volume": 939621.0}, {"date": "2018-06-04", "close": 0.27, "volume": 158212.0}, {"date": "2018-06-05", "close": 0.295, "volume": 487454.0}, {"date": "2018-06-06", "close": 0.28, "volume": 290383.0}, {"date": "2018-06-07", "close": 0.285, "volume": 241600.0}, {"date": "2018-06-08", "close": 0.27, "volume": 323851.0}, {"date": "2018-06-12", "close": 0.205, "volume": 2653221.0}, {"date": "2018-06-13", "close": 0.19, "volume": 867206.0}, {"date": "2018-06-14", "close": 0.195, "volume": 151598.0}, {"date": "2018-06-15", "close": 0.21, "volume": 406534.0}, {"date": "2018-06-18", "close": 0.2, "volume": 420601.0}, {"date": "2018-06-19", "close": 0.2, "volume": 374418.0}, {"date": "2018-06-20", "close": 0.21, "volume": 150859.0}, {"date": "2018-06-21", "close": 0.205, "volume": 343453.0}, {"date": "2018-06-22", "close": 0.195, "volume": 448153.0}, {"date": "2018-06-25", "close": 0.195, "volume": 511810.0}, {"date": "2018-06-26", "close": 0.195, "volume": 543616.0}, {"date": "2018-06-27", "close": 0.195, "volume": 350036.0}, {"date": "2018-06-28", "close": 0.2, "volume": 214866.0}, {"date": "2018-06-29", "close": 0.2, "volume": 204379.0}, {"date": "2018-07-02", "close": 0.205, "volume": 92400.0}, {"date": "2018-07-03", "close": 0.205, "volume": 164810.0}, {"date": "2018-07-04", "close": 0.21, "volume": 125216.0}, {"date": "2018-07-05", "close": 0.22, "volume": 1350.0}, {"date": "2018-07-06", "close": 0.21, "volume": 19446.0}, {"date": "2018-07-09", "close": 0.205, "volume": 122266.0}, {"date": "2018-07-10", "close": 0.205, "volume": 5014.0}, {"date": "2018-07-11", "close": 0.2, "volume": 95876.0}, {"date": "2018-07-12", "close": 0.205, "volume": 3296.0}, {"date": "2018-07-13", "close": 0.23, "volume": 855375.0}, {"date": "2018-07-16", "close": 0.24, "volume": 351714.0}, {"date": "2018-07-17", "close": 0.245, "volume": 183550.0}, {"date": "2018-07-18", "close": 0.24, "volume": 295596.0}, {"date": "2018-07-19", "close": 0.23, "volume": 384248.0}, {"date": "2018-07-20", "close": 0.23, "volume": 344360.0}, {"date": "2018-07-23", "close": 0.24, "volume": 65007.0}, {"date": "2018-07-24", "close": 0.23, "volume": 153492.0}, {"date": "2018-07-25", "close": 0.22, "volume": 345850.0}, {"date": "2018-07-26", "close": 0.23, "volume": 66207.0}, {"date": "2018-07-27", "close": 0.235, "volume": 168278.0}, {"date": "2018-07-30", "close": 0.23, "volume": 179691.0}, {"date": "2018-07-31", "close": 0.235, "volume": 476665.0}, {"date": "2018-08-01", "close": 0.235, "volume": 6411.0}, {"date": "2018-08-02", "close": 0.22, "volume": 404487.0}, {"date": "2018-08-03", "close": 0.225, "volume": 30313.0}, {"date": "2018-08-06", "close": 0.23, "volume": 52362.0}, {"date": "2018-08-07", "close": 0.23, "volume": 21000.0}, {"date": "2018-08-08", "close": 0.23, "volume": 27240.0}, {"date": "2018-08-09", "close": 0.23, "volume": 12101.0}, {"date": "2018-08-10", "close": 0.23, "volume": 145804.0}, {"date": "2018-08-13", "close": 0.225, "volume": 60240.0}, {"date": "2018-08-14", "close": 0.225, "volume": 51814.0}, {"date": "2018-08-15", "close": 0.22, "volume": 582207.0}, {"date": "2018-08-16", "close": 0.22, "volume": 433839.0}, {"date": "2018-08-17", "close": 0.21, "volume": 156545.0}, {"date": "2018-08-20", "close": 0.225, "volume": 107113.0}, {"date": "2018-08-21", "close": 0.205, "volume": 494627.0}, {"date": "2018-08-22", "close": 0.225, "volume": 54672.0}, {"date": "2018-08-23", "close": 0.22, "volume": 31197.0}, {"date": "2018-08-24", "close": 0.225, "volume": 22796.0}, {"date": "2018-08-27", "close": 0.21, "volume": 40068.0}, {"date": "2018-08-28", "close": 0.22, "volume": 10000.0}, {"date": "2018-08-29", "close": 0.217, "volume": 5000.0}, {"date": "2018-08-30", "close": 0.22, "volume": 21000.0}, {"date": "2018-08-31", "close": 0.22, "volume": 100471.0}, {"date": "2018-09-03", "close": 0.215, "volume": 6652.0}, {"date": "2018-09-04", "close": 0.205, "volume": 7692.0}, {"date": "2018-09-05", "close": 0.215, "volume": 20880.0}, {"date": "2018-09-06", "close": 0.22, "volume": 154654.0}, {"date": "2018-09-07", "close": 0.21, "volume": 98786.0}, {"date": "2018-09-10", "close": 0.215, "volume": 18125.0}, {"date": "2018-09-11", "close": 0.21, "volume": 34421.0}, {"date": "2018-09-12", "close": 0.22, "volume": 7817.0}, {"date": "2018-09-13", "close": 0.21, "volume": 18206.0}, {"date": "2018-09-14", "close": 0.21, "volume": 22235.0}, {"date": "2018-09-17", "close": 0.22, "volume": 5477.0}, {"date": "2018-09-18", "close": 0.215, "volume": 9851.0}, {"date": "2018-09-19", "close": 0.215, "volume": 61772.0}, {"date": "2018-09-20", "close": 0.215, "volume": 50304.0}, {"date": "2018-09-21", "close": 0.215, "volume": 6438.0}, {"date": "2018-09-24", "close": 0.215, "volume": 40472.0}, {"date": "2018-09-25", "close": 0.21, "volume": 69232.0}, {"date": "2018-09-26", "close": 0.215, "volume": 143044.0}, {"date": "2018-09-27", "close": 0.23, "volume": 52717.0}, {"date": "2018-09-28", "close": 0.24, "volume": 231665.0}, {"date": "2018-10-01", "close": 0.21, "volume": 36571.0}, {"date": "2018-10-02", "close": 0.215, "volume": 39000.0}, {"date": "2018-10-03", "close": 0.225, "volume": 111016.0}, {"date": "2018-10-04", "close": 0.23, "volume": 52414.0}, {"date": "2018-10-05", "close": 0.215, "volume": 70060.0}, {"date": "2018-10-08", "close": 0.225, "volume": 5335.0}, {"date": "2018-10-09", "close": 0.21, "volume": 78487.0}, {"date": "2018-10-10", "close": 0.215, "volume": 6715.0}, {"date": "2018-10-11", "close": 0.215, "volume": 208176.0}, {"date": "2018-10-12", "close": 0.215, "volume": 67436.0}, {"date": "2018-10-15", "close": 0.22, "volume": 11141.0}, {"date": "2018-10-17", "close": 0.215, "volume": 42825.0}, {"date": "2018-10-18", "close": 0.215, "volume": 11056.0}, {"date": "2018-10-19", "close": 0.215, "volume": 131687.0}, {"date": "2018-10-22", "close": 0.215, "volume": 88024.0}, {"date": "2018-10-23", "close": 0.215, "volume": 17503.0}, {"date": "2018-10-24", "close": 0.205, "volume": 21111.0}, {"date": "2018-10-25", "close": 0.215, "volume": 15904.0}, {"date": "2018-10-26", "close": 0.205, "volume": 36175.0}, {"date": "2018-10-29", "close": 0.205, "volume": 2500.0}, {"date": "2018-10-30", "close": 0.205, "volume": 26084.0}, {"date": "2018-10-31", "close": 0.205, "volume": 131871.0}, {"date": "2018-11-02", "close": 0.195, "volume": 155000.0}, {"date": "2018-11-05", "close": 0.205, "volume": 5287.0}, {"date": "2018-11-06", "close": 0.2, "volume": 50000.0}, {"date": "2018-11-07", "close": 0.195, "volume": 71404.0}, {"date": "2018-11-08", "close": 0.2, "volume": 6750.0}, {"date": "2018-11-09", "close": 0.2, "volume": 105836.0}, {"date": "2018-11-12", "close": 0.2, "volume": 188410.0}, {"date": "2018-11-13", "close": 0.19, "volume": 208185.0}, {"date": "2018-11-14", "close": 0.185, "volume": 29954.0}, {"date": "2018-11-15", "close": 0.18, "volume": 183171.0}, {"date": "2018-11-16", "close": 0.18, "volume": 67326.0}, {"date": "2018-11-19", "close": 0.185, "volume": 35000.0}, {"date": "2018-11-20", "close": 0.2, "volume": 4494.0}, {"date": "2018-11-21", "close": 0.19, "volume": 106875.0}, {"date": "2018-11-22", "close": 0.185, "volume": 72205.0}, {"date": "2018-11-23", "close": 0.185, "volume": 89232.0}, {"date": "2018-11-26", "close": 0.18, "volume": 29761.0}, {"date": "2018-11-27", "close": 0.18, "volume": 99331.0}, {"date": "2018-11-28", "close": 0.18, "volume": 34640.0}, {"date": "2018-11-29", "close": 0.18, "volume": 100000.0}, {"date": "2018-11-30", "close": 0.18, "volume": 103825.0}, {"date": "2018-12-03", "close": 0.175, "volume": 87100.0}, {"date": "2018-12-04", "close": 0.18, "volume": 72891.0}, {"date": "2018-12-05", "close": 0.18, "volume": 22000.0}, {"date": "2018-12-06", "close": 0.175, "volume": 48056.0}, {"date": "2018-12-07", "close": 0.175, "volume": 38070.0}, {"date": "2018-12-10", "close": 0.17, "volume": 87777.0}, {"date": "2018-12-11", "close": 0.165, "volume": 554595.0}, {"date": "2018-12-12", "close": 0.17, "volume": 91883.0}, {"date": "2018-12-13", "close": 0.165, "volume": 2174.0}, {"date": "2018-12-14", "close": 0.17, "volume": 1329.0}, {"date": "2018-12-18", "close": 0.165, "volume": 94001.0}, {"date": "2018-12-19", "close": 0.16, "volume": 40055.0}, {"date": "2018-12-20", "close": 0.16, "volume": 42492.0}, {"date": "2018-12-21", "close": 0.16, "volume": 112350.0}, {"date": "2018-12-24", "close": 0.16, "volume": 2169.0}, {"date": "2018-12-27", "close": 0.16, "volume": 62668.0}, {"date": "2018-12-28", "close": 0.16, "volume": 33500.0}, {"date": "2018-12-31", "close": 0.18, "volume": 87057.0}, {"date": "2019-01-02", "close": 0.19, "volume": 10523.0}, {"date": "2019-01-03", "close": 0.2, "volume": 40939.0}, {"date": "2019-01-04", "close": 0.19, "volume": 52630.0}, {"date": "2019-01-07", "close": 0.18, "volume": 9161.0}, {"date": "2019-01-08", "close": 0.17, "volume": 165982.0}, {"date": "2019-01-09", "close": 0.185, "volume": 18214.0}, {"date": "2019-01-10", "close": 0.2, "volume": 22787.0}, {"date": "2019-01-11", "close": 0.16, "volume": 48380.0}, {"date": "2019-01-14", "close": 0.16, "volume": 22510.0}, {"date": "2019-01-15", "close": 0.165, "volume": 31752.0}, {"date": "2019-01-16", "close": 0.165, "volume": 8631.0}, {"date": "2019-01-17", "close": 0.16, "volume": 107864.0}, {"date": "2019-01-21", "close": 0.16, "volume": 177667.0}, {"date": "2019-01-22", "close": 0.16, "volume": 64454.0}, {"date": "2019-01-23", "close": 0.17, "volume": 2133.0}, {"date": "2019-01-24", "close": 0.17, "volume": 400.0}, {"date": "2019-01-25", "close": 0.18, "volume": 72612.0}, {"date": "2019-01-30", "close": 0.17, "volume": 143601.0}, {"date": "2019-02-01", "close": 0.17, "volume": 26396.0}, {"date": "2019-02-04", "close": 0.17, "volume": 4020.0}, {"date": "2019-02-05", "close": 0.17, "volume": 20000.0}, {"date": "2019-02-06", "close": 0.25, "volume": 3014257.0}, {"date": "2019-02-07", "close": 0.235, "volume": 575331.0}, {"date": "2019-02-08", "close": 0.22, "volume": 97894.0}, {"date": "2019-02-11", "close": 0.22, "volume": 133277.0}, {"date": "2019-02-12", "close": 0.24, "volume": 179169.0}, {"date": "2019-02-13", "close": 0.24, "volume": 129489.0}, {"date": "2019-02-14", "close": 0.26, "volume": 125568.0}, {"date": "2019-02-15", "close": 0.26, "volume": 134077.0}, {"date": "2019-02-18", "close": 0.245, "volume": 197643.0}, {"date": "2019-02-19", "close": 0.245, "volume": 66472.0}, {"date": "2019-02-20", "close": 0.245, "volume": 90346.0}, {"date": "2019-02-21", "close": 0.265, "volume": 379766.0}, {"date": "2019-02-22", "close": 0.26, "volume": 305470.0}, {"date": "2019-02-25", "close": 0.265, "volume": 689108.0}, {"date": "2019-02-26", "close": 0.26, "volume": 80693.0}, {"date": "2019-02-27", "close": 0.29, "volume": 654633.0}, {"date": "2019-02-28", "close": 0.34, "volume": 988139.0}, {"date": "2019-03-01", "close": 0.34, "volume": 570643.0}, {"date": "2019-03-04", "close": 0.325, "volume": 249581.0}, {"date": "2019-03-05", "close": 0.315, "volume": 150133.0}, {"date": "2019-03-06", "close": 0.315, "volume": 340712.0}, {"date": "2019-03-07", "close": 0.32, "volume": 69130.0}, {"date": "2019-03-08", "close": 0.31, "volume": 85018.0}, {"date": "2019-03-11", "close": 0.295, "volume": 101232.0}, {"date": "2019-03-12", "close": 0.28, "volume": 155575.0}, {"date": "2019-03-13", "close": 0.27, "volume": 333720.0}, {"date": "2019-03-14", "close": 0.27, "volume": 219668.0}, {"date": "2019-03-15", "close": 0.27, "volume": 95063.0}, {"date": "2019-03-18", "close": 0.27, "volume": 25993.0}, {"date": "2019-03-19", "close": 0.265, "volume": 1000.0}, {"date": "2019-03-20", "close": 0.265, "volume": 30000.0}, {"date": "2019-03-21", "close": 0.27, "volume": 336402.0}, {"date": "2019-03-22", "close": 0.28, "volume": 187507.0}, {"date": "2019-03-25", "close": 0.295, "volume": 59000.0}, {"date": "2019-03-26", "close": 0.295, "volume": 63087.0}, {"date": "2019-03-27", "close": 0.325, "volume": 434442.0}, {"date": "2019-03-28", "close": 0.335, "volume": 62304.0}, {"date": "2019-03-29", "close": 0.32, "volume": 167732.0}, {"date": "2019-04-01", "close": 0.3, "volume": 72809.0}, {"date": "2019-04-02", "close": 0.315, "volume": 45787.0}, {"date": "2019-04-03", "close": 0.345, "volume": 107544.0}, {"date": "2019-04-04", "close": 0.34, "volume": 60145.0}, {"date": "2019-04-05", "close": 0.385, "volume": 567264.0}, {"date": "2019-04-08", "close": 0.4, "volume": 832979.0}, {"date": "2019-04-09", "close": 0.39, "volume": 966069.0}, {"date": "2019-04-10", "close": 0.375, "volume": 425480.0}, {"date": "2019-04-11", "close": 0.415, "volume": 179988.0}, {"date": "2019-04-12", "close": 0.435, "volume": 386973.0}, {"date": "2019-04-15", "close": 0.425, "volume": 254750.0}, {"date": "2019-04-16", "close": 0.435, "volume": 139775.0}, {"date": "2019-04-17", "close": 0.41, "volume": 71756.0}, {"date": "2019-04-18", "close": 0.425, "volume": 100715.0}, {"date": "2019-04-23", "close": 0.41, "volume": 43187.0}, {"date": "2019-04-24", "close": 0.395, "volume": 225731.0}, {"date": "2019-04-26", "close": 0.375, "volume": 199023.0}, {"date": "2019-04-29", "close": 0.4, "volume": 74808.0}, {"date": "2019-04-30", "close": 0.38, "volume": 89849.0}, {"date": "2019-05-01", "close": 0.38, "volume": 107689.0}, {"date": "2019-05-02", "close": 0.36, "volume": 242714.0}, {"date": "2019-05-03", "close": 0.37, "volume": 111544.0}, {"date": "2019-05-06", "close": 0.37, "volume": 131299.0}, {"date": "2019-05-07", "close": 0.36, "volume": 40788.0}, {"date": "2019-05-08", "close": 0.355, "volume": 31595.0}, {"date": "2019-05-09", "close": 0.36, "volume": 59083.0}, {"date": "2019-05-10", "close": 0.35, "volume": 377020.0}, {"date": "2019-05-13", "close": 0.355, "volume": 86118.0}, {"date": "2019-05-14", "close": 0.345, "volume": 47074.0}, {"date": "2019-05-15", "close": 0.39, "volume": 158835.0}, {"date": "2019-05-16", "close": 0.37, "volume": 11770.0}, {"date": "2019-05-17", "close": 0.375, "volume": 47258.0}, {"date": "2019-05-20", "close": 0.335, "volume": 328018.0}, {"date": "2019-05-21", "close": 0.34, "volume": 27096.0}, {"date": "2019-05-22", "close": 0.33, "volume": 63453.0}, {"date": "2019-05-23", "close": 0.36, "volume": 82007.0}, {"date": "2019-05-24", "close": 0.37, "volume": 143023.0}, {"date": "2019-05-27", "close": 0.37, "volume": 50000.0}, {"date": "2019-05-28", "close": 0.35, "volume": 31944.0}, {"date": "2019-05-29", "close": 0.355, "volume": 96126.0}, {"date": "2019-05-30", "close": 0.38, "volume": 268261.0}, {"date": "2019-05-31", "close": 0.385, "volume": 27804.0}, {"date": "2019-06-03", "close": 0.41, "volume": 224988.0}, {"date": "2019-06-04", "close": 0.37, "volume": 121906.0}, {"date": "2019-06-05", "close": 0.385, "volume": 57108.0}, {"date": "2019-06-06", "close": 0.375, "volume": 205116.0}, {"date": "2019-06-07", "close": 0.36, "volume": 17852.0}, {"date": "2019-06-11", "close": 0.4, "volume": 251298.0}, {"date": "2019-06-12", "close": 0.395, "volume": 156465.0}, {"date": "2019-06-13", "close": 0.41, "volume": 197882.0}, {"date": "2019-06-14", "close": 0.425, "volume": 138158.0}, {"date": "2019-06-17", "close": 0.455, "volume": 1010559.0}, {"date": "2019-06-18", "close": 0.425, "volume": 272191.0}, {"date": "2019-06-19", "close": 0.455, "volume": 198979.0}, {"date": "2019-06-20", "close": 0.445, "volume": 111086.0}, {"date": "2019-06-21", "close": 0.435, "volume": 141551.0}, {"date": "2019-06-24", "close": 0.41, "volume": 463427.0}, {"date": "2019-06-25", "close": 0.405, "volume": 174596.0}, {"date": "2019-06-26", "close": 0.385, "volume": 129189.0}, {"date": "2019-06-27", "close": 0.38, "volume": 255541.0}, {"date": "2019-06-28", "close": 0.395, "volume": 178812.0}, {"date": "2019-07-01", "close": 0.43, "volume": 109258.0}, {"date": "2019-07-02", "close": 0.405, "volume": 211828.0}, {"date": "2019-07-03", "close": 0.46, "volume": 799360.0}, {"date": "2019-07-04", "close": 0.495, "volume": 884362.0}, {"date": "2019-07-05", "close": 0.505, "volume": 289539.0}, {"date": "2019-07-08", "close": 0.52, "volume": 425706.0}, {"date": "2019-07-09", "close": 0.58, "volume": 759667.0}, {"date": "2019-07-10", "close": 0.53, "volume": 559580.0}, {"date": "2019-07-11", "close": 0.51, "volume": 199231.0}, {"date": "2019-07-12", "close": 0.505, "volume": 178079.0}, {"date": "2019-07-15", "close": 0.44, "volume": 1219489.0}, {"date": "2019-07-16", "close": 0.41, "volume": 203620.0}, {"date": "2019-07-17", "close": 0.405, "volume": 400127.0}, {"date": "2019-07-18", "close": 0.405, "volume": 75011.0}, {"date": "2019-07-19", "close": 0.425, "volume": 113116.0}, {"date": "2019-07-22", "close": 0.405, "volume": 111848.0}, {"date": "2019-07-23", "close": 0.41, "volume": 124508.0}, {"date": "2019-07-24", "close": 0.44, "volume": 87181.0}, {"date": "2019-07-25", "close": 0.42, "volume": 53924.0}, {"date": "2019-07-26", "close": 0.415, "volume": 399381.0}, {"date": "2019-07-29", "close": 0.425, "volume": 133044.0}, {"date": "2019-07-30", "close": 0.425, "volume": 65628.0}, {"date": "2019-07-31", "close": 0.44, "volume": 191195.0}, {"date": "2019-08-01", "close": 0.455, "volume": 126643.0}, {"date": "2019-08-02", "close": 0.435, "volume": 112529.0}, {"date": "2019-08-05", "close": 0.41, "volume": 602685.0}, {"date": "2019-08-06", "close": 0.39, "volume": 185070.0}, {"date": "2019-08-07", "close": 0.385, "volume": 51232.0}, {"date": "2019-08-08", "close": 0.39, "volume": 41673.0}, {"date": "2019-08-09", "close": 0.385, "volume": 11144.0}, {"date": "2019-08-12", "close": 0.35, "volume": 547795.0}, {"date": "2019-08-13", "close": 0.34, "volume": 174058.0}, {"date": "2019-08-14", "close": 0.35, "volume": 10500.0}, {"date": "2019-08-15", "close": 0.325, "volume": 140511.0}, {"date": "2019-08-16", "close": 0.32, "volume": 303263.0}, {"date": "2019-08-19", "close": 0.325, "volume": 127017.0}, {"date": "2019-08-20", "close": 0.33, "volume": 91500.0}, {"date": "2019-08-21", "close": 0.32, "volume": 31602.0}, {"date": "2019-08-22", "close": 0.33, "volume": 60633.0}, {"date": "2019-08-23", "close": 0.325, "volume": 57224.0}, {"date": "2019-08-26", "close": 0.32, "volume": 98634.0}, {"date": "2019-08-27", "close": 0.335, "volume": 130331.0}, {"date": "2019-08-28", "close": 0.32, "volume": 122836.0}, {"date": "2019-08-29", "close": 0.35, "volume": 99388.0}, {"date": "2019-08-30", "close": 0.35, "volume": 32203.0}, {"date": "2019-09-02", "close": 0.33, "volume": 39744.0}, {"date": "2019-09-03", "close": 0.33, "volume": 57594.0}, {"date": "2019-09-04", "close": 0.38, "volume": 633622.0}, {"date": "2019-09-05", "close": 0.415, "volume": 542328.0}, {"date": "2019-09-06", "close": 0.42, "volume": 158644.0}, {"date": "2019-09-10", "close": 0.41, "volume": 62451.0}, {"date": "2019-09-11", "close": 0.425, "volume": 298136.0}, {"date": "2019-09-13", "close": 0.41, "volume": 4844.0}, {"date": "2019-09-16", "close": 0.395, "volume": 68513.0}, {"date": "2019-09-17", "close": 0.43, "volume": 331944.0}, {"date": "2019-09-19", "close": 0.41, "volume": 98723.0}, {"date": "2019-09-20", "close": 0.415, "volume": 26266.0}, {"date": "2019-09-23", "close": 0.38, "volume": 77443.0}, {"date": "2019-09-24", "close": 0.385, "volume": 171175.0}, {"date": "2019-09-25", "close": 0.39, "volume": 38590.0}, {"date": "2019-09-26", "close": 0.39, "volume": 53965.0}, {"date": "2019-09-30", "close": 0.38, "volume": 26464.0}, {"date": "2019-10-01", "close": 0.37, "volume": 11275.0}, {"date": "2019-10-02", "close": 0.385, "volume": 38163.0}, {"date": "2019-10-03", "close": 0.4, "volume": 263876.0}, {"date": "2019-10-04", "close": 0.38, "volume": 61150.0}, {"date": "2019-10-08", "close": 0.4, "volume": 24617.0}, {"date": "2019-10-09", "close": 0.42, "volume": 115916.0}, {"date": "2019-10-10", "close": 0.435, "volume": 123407.0}, {"date": "2019-10-11", "close": 0.465, "volume": 299672.0}, {"date": "2019-10-14", "close": 0.47, "volume": 34056.0}, {"date": "2019-10-15", "close": 0.46, "volume": 11303.0}, {"date": "2019-10-16", "close": 0.445, "volume": 79189.0}, {"date": "2019-10-17", "close": 0.45, "volume": 6548.0}, {"date": "2019-10-18", "close": 0.415, "volume": 96227.0}, {"date": "2019-10-21", "close": 0.41, "volume": 17813.0}, {"date": "2019-10-22", "close": 0.395, "volume": 83944.0}, {"date": "2019-10-23", "close": 0.39, "volume": 132650.0}, {"date": "2019-10-25", "close": 0.43, "volume": 60044.0}, {"date": "2019-10-28", "close": 0.425, "volume": 1071.0}, {"date": "2019-10-29", "close": 0.41, "volume": 18887.0}, {"date": "2019-10-30", "close": 0.405, "volume": 6000.0}, {"date": "2019-10-31", "close": 0.41, "volume": 79365.0}, {"date": "2019-11-01", "close": 0.42, "volume": 13839.0}, {"date": "2019-11-04", "close": 0.415, "volume": 2830.0}, {"date": "2019-11-05", "close": 0.41, "volume": 70812.0}, {"date": "2019-11-06", "close": 0.4, "volume": 35674.0}, {"date": "2019-11-07", "close": 0.41, "volume": 12000.0}, {"date": "2019-11-08", "close": 0.41, "volume": 34469.0}, {"date": "2019-11-11", "close": 0.41, "volume": 50411.0}, {"date": "2019-11-12", "close": 0.41, "volume": 328279.0}, {"date": "2019-11-13", "close": 0.39, "volume": 12275.0}, {"date": "2019-11-14", "close": 0.37, "volume": 101992.0}, {"date": "2019-11-15", "close": 0.37, "volume": 84836.0}, {"date": "2019-11-18", "close": 0.4, "volume": 31148.0}, {"date": "2019-11-19", "close": 0.385, "volume": 36132.0}, {"date": "2019-11-20", "close": 0.35, "volume": 766840.0}, {"date": "2019-11-21", "close": 0.355, "volume": 31232.0}, {"date": "2019-11-22", "close": 0.35, "volume": 40655.0}, {"date": "2019-11-25", "close": 0.34, "volume": 66788.0}, {"date": "2019-11-26", "close": 0.335, "volume": 30111.0}, {"date": "2019-11-27", "close": 0.345, "volume": 99961.0}, {"date": "2019-11-28", "close": 0.335, "volume": 64147.0}, {"date": "2019-11-29", "close": 0.33, "volume": 186568.0}, {"date": "2019-12-02", "close": 0.335, "volume": 105434.0}, {"date": "2019-12-03", "close": 0.335, "volume": 28103.0}, {"date": "2019-12-04", "close": 0.35, "volume": 5165.0}, {"date": "2019-12-05", "close": 0.36, "volume": 9835.0}, {"date": "2019-12-06", "close": 0.335, "volume": 2759.0}, {"date": "2019-12-09", "close": 0.335, "volume": 46543.0}, {"date": "2019-12-11", "close": 0.34, "volume": 15673.0}, {"date": "2019-12-12", "close": 0.37, "volume": 197520.0}, {"date": "2019-12-13", "close": 0.34, "volume": 300480.0}, {"date": "2019-12-16", "close": 0.395, "volume": 269377.0}, {"date": "2019-12-17", "close": 0.385, "volume": 121080.0}, {"date": "2019-12-18", "close": 0.4, "volume": 118234.0}, {"date": "2019-12-19", "close": 0.395, "volume": 134063.0}, {"date": "2019-12-20", "close": 0.39, "volume": 54451.0}, {"date": "2019-12-23", "close": 0.39, "volume": 11710.0}, {"date": "2019-12-24", "close": 0.385, "volume": 1904.0}, {"date": "2019-12-27", "close": 0.41, "volume": 45142.0}, {"date": "2019-12-30", "close": 0.385, "volume": 76651.0}, {"date": "2019-12-31", "close": 0.385, "volume": 8000.0}, {"date": "2020-01-02", "close": 0.395, "volume": 49072.0}, {"date": "2020-01-03", "close": 0.4, "volume": 97007.0}, {"date": "2020-01-06", "close": 0.385, "volume": 64946.0}, {"date": "2020-01-07", "close": 0.385, "volume": 22182.0}, {"date": "2020-01-08", "close": 0.405, "volume": 58690.0}, {"date": "2020-01-09", "close": 0.425, "volume": 185890.0}, {"date": "2020-01-10", "close": 0.42, "volume": 120821.0}, {"date": "2020-01-13", "close": 0.425, "volume": 219664.0}, {"date": "2020-01-14", "close": 0.42, "volume": 59665.0}, {"date": "2020-01-15", "close": 0.405, "volume": 79984.0}, {"date": "2020-01-16", "close": 0.405, "volume": 64489.0}, {"date": "2020-01-17", "close": 0.4, "volume": 16573.0}, {"date": "2020-01-20", "close": 0.38, "volume": 84491.0}, {"date": "2020-01-21", "close": 0.39, "volume": 208663.0}, {"date": "2020-01-22", "close": 0.375, "volume": 95354.0}, {"date": "2020-01-23", "close": 0.37, "volume": 93900.0}, {"date": "2020-01-24", "close": 0.37, "volume": 187796.0}, {"date": "2020-01-28", "close": 0.36, "volume": 80835.0}, {"date": "2020-01-29", "close": 0.36, "volume": 100822.0}, {"date": "2020-01-30", "close": 0.355, "volume": 12948.0}, {"date": "2020-01-31", "close": 0.345, "volume": 128911.0}, {"date": "2020-02-03", "close": 0.33, "volume": 57407.0}, {"date": "2020-02-04", "close": 0.33, "volume": 155000.0}, {"date": "2020-02-05", "close": 0.33, "volume": 110813.0}, {"date": "2020-02-06", "close": 0.347, "volume": 77521.0}, {"date": "2020-02-07", "close": 0.355, "volume": 69744.0}, {"date": "2020-02-10", "close": 0.365, "volume": 232637.0}, {"date": "2020-02-11", "close": 0.365, "volume": 230716.0}, {"date": "2020-02-12", "close": 0.36, "volume": 13229.0}, {"date": "2020-02-13", "close": 0.365, "volume": 1973.0}, {"date": "2020-02-14", "close": 0.36, "volume": 643179.0}, {"date": "2020-02-17", "close": 0.345, "volume": 122480.0}, {"date": "2020-02-18", "close": 0.35, "volume": 56501.0}, {"date": "2020-02-19", "close": 0.345, "volume": 27603.0}, {"date": "2020-02-20", "close": 0.39, "volume": 225082.0}, {"date": "2020-02-21", "close": 0.36, "volume": 62818.0}, {"date": "2020-02-24", "close": 0.33, "volume": 473474.0}, {"date": "2020-02-25", "close": 0.34, "volume": 172469.0}, {"date": "2020-02-26", "close": 0.33, "volume": 206164.0}, {"date": "2020-02-27", "close": 0.33, "volume": 163513.0}, {"date": "2020-02-28", "close": 0.31, "volume": 372201.0}, {"date": "2020-03-02", "close": 0.305, "volume": 671614.0}, {"date": "2020-03-03", "close": 0.305, "volume": 171511.0}, {"date": "2020-03-04", "close": 0.305, "volume": 51359.0}, {"date": "2020-03-05", "close": 0.3, "volume": 228098.0}, {"date": "2020-03-06", "close": 0.32, "volume": 304975.0}, {"date": "2020-03-09", "close": 0.29, "volume": 324985.0}, {"date": "2020-03-10", "close": 0.285, "volume": 90777.0}, {"date": "2020-03-11", "close": 0.275, "volume": 83379.0}, {"date": "2020-03-12", "close": 0.265, "volume": 157552.0}, {"date": "2020-03-13", "close": 0.25, "volume": 256338.0}, {"date": "2020-03-16", "close": 0.255, "volume": 123967.0}, {"date": "2020-03-17", "close": 0.24, "volume": 55518.0}, {"date": "2020-03-18", "close": 0.235, "volume": 129970.0}, {"date": "2020-03-19", "close": 0.2, "volume": 968271.0}, {"date": "2020-03-20", "close": 0.21, "volume": 31599.0}, {"date": "2020-03-23", "close": 0.19, "volume": 92538.0}, {"date": "2020-03-24", "close": 0.195, "volume": 430074.0}, {"date": "2020-03-25", "close": 0.215, "volume": 125895.0}, {"date": "2020-03-26", "close": 0.22, "volume": 166047.0}, {"date": "2020-03-27", "close": 0.235, "volume": 80805.0}, {"date": "2020-03-30", "close": 0.23, "volume": 53300.0}, {"date": "2020-03-31", "close": 0.25, "volume": 64610.0}, {"date": "2020-04-01", "close": 0.26, "volume": 82643.0}, {"date": "2020-04-02", "close": 0.29, "volume": 60951.0}, {"date": "2020-04-03", "close": 0.25, "volume": 35057.0}, {"date": "2020-04-06", "close": 0.255, "volume": 19152.0}, {"date": "2020-04-07", "close": 0.275, "volume": 4000.0}, {"date": "2020-04-08", "close": 0.28, "volume": 5000.0}, {"date": "2020-04-09", "close": 0.29, "volume": 10300.0}, {"date": "2020-04-14", "close": 0.28, "volume": 180684.0}, {"date": "2020-04-15", "close": 0.31, "volume": 457969.0}, {"date": "2020-04-16", "close": 0.295, "volume": 146863.0}, {"date": "2020-04-17", "close": 0.305, "volume": 73916.0}, {"date": "2020-04-20", "close": 0.295, "volume": 142166.0}, {"date": "2020-04-21", "close": 0.295, "volume": 47642.0}, {"date": "2020-04-22", "close": 0.3, "volume": 17384.0}, {"date": "2020-04-23", "close": 0.33, "volume": 378133.0}, {"date": "2020-04-24", "close": 0.315, "volume": 36229.0}, {"date": "2020-04-27", "close": 0.32, "volume": 91109.0}, {"date": "2020-04-28", "close": 0.295, "volume": 307965.0}, {"date": "2020-04-29", "close": 0.295, "volume": 33267.0}, {"date": "2020-04-30", "close": 0.3, "volume": 537947.0}, {"date": "2020-05-01", "close": 0.32, "volume": 608884.0}, {"date": "2020-05-04", "close": 0.385, "volume": 526612.0}, {"date": "2020-05-05", "close": 0.37, "volume": 305257.0}, {"date": "2020-05-06", "close": 0.36, "volume": 505508.0}, {"date": "2020-05-07", "close": 0.345, "volume": 151333.0}, {"date": "2020-05-08", "close": 0.35, "volume": 110758.0}, {"date": "2020-05-11", "close": 0.35, "volume": 26126.0}, {"date": "2020-05-12", "close": 0.35, "volume": 53600.0}, {"date": "2020-05-13", "close": 0.35, "volume": 75101.0}, {"date": "2020-05-14", "close": 0.35, "volume": 33759.0}, {"date": "2020-05-15", "close": 0.35, "volume": 220647.0}, {"date": "2020-05-18", "close": 0.34, "volume": 247172.0}, {"date": "2020-05-19", "close": 0.36, "volume": 30110.0}, {"date": "2020-05-20", "close": 0.355, "volume": 20250.0}, {"date": "2020-05-21", "close": 0.36, "volume": 130399.0}, {"date": "2020-05-22", "close": 0.365, "volume": 68192.0}, {"date": "2020-05-25", "close": 0.37, "volume": 97053.0}, {"date": "2020-05-26", "close": 0.375, "volume": 149299.0}, {"date": "2020-05-27", "close": 0.37, "volume": 113659.0}, {"date": "2020-05-28", "close": 0.36, "volume": 149118.0}, {"date": "2020-05-29", "close": 0.35, "volume": 47564.0}, {"date": "2020-06-01", "close": 0.32, "volume": 752029.0}, {"date": "2020-06-02", "close": 0.335, "volume": 104669.0}, {"date": "2020-06-03", "close": 0.345, "volume": 57988.0}, {"date": "2020-06-04", "close": 0.335, "volume": 153661.0}, {"date": "2020-06-05", "close": 0.475, "volume": 3087766.0}, {"date": "2020-06-09", "close": 0.57, "volume": 1839447.0}, {"date": "2020-06-10", "close": 0.525, "volume": 421029.0}, {"date": "2020-06-11", "close": 0.48, "volume": 414472.0}, {"date": "2020-06-12", "close": 0.435, "volume": 614115.0}, {"date": "2020-06-15", "close": 0.45, "volume": 85328.0}, {"date": "2020-06-16", "close": 0.455, "volume": 147556.0}, {"date": "2020-06-17", "close": 0.47, "volume": 77055.0}, {"date": "2020-06-18", "close": 0.46, "volume": 220221.0}, {"date": "2020-06-19", "close": 0.46, "volume": 107571.0}, {"date": "2020-06-22", "close": 0.445, "volume": 119033.0}, {"date": "2020-06-23", "close": 0.45, "volume": 102995.0}, {"date": "2020-06-24", "close": 0.605, "volume": 1699767.0}, {"date": "2020-06-25", "close": 0.54, "volume": 809033.0}, {"date": "2020-06-26", "close": 0.575, "volume": 353392.0}, {"date": "2020-06-29", "close": 0.72, "volume": 1215086.0}, {"date": "2020-06-30", "close": 0.775, "volume": 1276840.0}, {"date": "2020-07-01", "close": 0.7, "volume": 422741.0}, {"date": "2020-07-02", "close": 0.735, "volume": 554488.0}, {"date": "2020-07-03", "close": 0.71, "volume": 184167.0}, {"date": "2020-07-06", "close": 0.69, "volume": 165636.0}, {"date": "2020-07-07", "close": 0.625, "volume": 659330.0}, {"date": "2020-07-08", "close": 0.625, "volume": 230679.0}, {"date": "2020-07-09", "close": 0.695, "volume": 251954.0}, {"date": "2020-07-10", "close": 0.685, "volume": 184091.0}, {"date": "2020-07-13", "close": 0.7, "volume": 262798.0}, {"date": "2020-07-14", "close": 0.635, "volume": 212637.0}, {"date": "2020-07-15", "close": 0.675, "volume": 189138.0}, {"date": "2020-07-16", "close": 0.695, "volume": 133365.0}, {"date": "2020-07-17", "close": 0.73, "volume": 245747.0}, {"date": "2020-07-20", "close": 0.72, "volume": 97631.0}, {"date": "2020-07-21", "close": 0.73, "volume": 80952.0}, {"date": "2020-07-22", "close": 0.7, "volume": 255439.0}, {"date": "2020-07-23", "close": 0.7, "volume": 578493.0}, {"date": "2020-07-24", "close": 0.68, "volume": 341922.0}, {"date": "2020-07-27", "close": 0.7, "volume": 190618.0}, {"date": "2020-07-28", "close": 0.69, "volume": 287360.0}, {"date": "2020-07-29", "close": 0.685, "volume": 260142.0}, {"date": "2020-07-30", "close": 0.66, "volume": 279509.0}, {"date": "2020-07-31", "close": 0.66, "volume": 130178.0}, {"date": "2020-08-03", "close": 0.635, "volume": 323187.0}, {"date": "2020-08-04", "close": 0.66, "volume": 147041.0}, {"date": "2020-08-05", "close": 0.63, "volume": 81265.0}, {"date": "2020-08-06", "close": 0.64, "volume": 56702.0}, {"date": "2020-08-07", "close": 0.645, "volume": 86524.0}, {"date": "2020-08-10", "close": 0.64, "volume": 40138.0}, {"date": "2020-08-11", "close": 0.64, "volume": 41327.0}, {"date": "2020-08-12", "close": 0.59, "volume": 312396.0}, {"date": "2020-08-13", "close": 0.58, "volume": 149201.0}, {"date": "2020-08-14", "close": 0.61, "volume": 137225.0}, {"date": "2020-08-17", "close": 0.605, "volume": 103281.0}, {"date": "2020-08-18", "close": 0.6, "volume": 242948.0}, {"date": "2020-08-19", "close": 0.595, "volume": 73963.0}, {"date": "2020-08-20", "close": 0.615, "volume": 66752.0}, {"date": "2020-08-21", "close": 0.67, "volume": 186613.0}, {"date": "2020-08-24", "close": 0.67, "volume": 356742.0}, {"date": "2020-08-25", "close": 0.63, "volume": 79614.0}, {"date": "2020-08-26", "close": 0.66, "volume": 135155.0}, {"date": "2020-08-27", "close": 0.6, "volume": 390036.0}, {"date": "2020-08-28", "close": 0.59, "volume": 536391.0}, {"date": "2020-08-31", "close": 0.575, "volume": 146536.0}, {"date": "2020-09-01", "close": 0.57, "volume": 222769.0}, {"date": "2020-09-02", "close": 0.585, "volume": 152119.0}, {"date": "2020-09-03", "close": 0.605, "volume": 128101.0}, {"date": "2020-09-04", "close": 0.59, "volume": 130703.0}, {"date": "2020-09-07", "close": 0.61, "volume": 244542.0}, {"date": "2020-09-08", "close": 0.62, "volume": 192394.0}, {"date": "2020-09-09", "close": 0.585, "volume": 218509.0}, {"date": "2020-09-10", "close": 0.57, "volume": 136448.0}, {"date": "2020-09-11", "close": 0.56, "volume": 117821.0}, {"date": "2020-09-14", "close": 0.555, "volume": 261874.0}, {"date": "2020-09-15", "close": 0.56, "volume": 121787.0}, {"date": "2020-09-16", "close": 0.57, "volume": 250880.0}, {"date": "2020-09-17", "close": 0.57, "volume": 82950.0}, {"date": "2020-09-18", "close": 0.57, "volume": 16179.0}, {"date": "2020-09-21", "close": 0.565, "volume": 124916.0}, {"date": "2020-09-22", "close": 0.555, "volume": 32891.0}, {"date": "2020-09-23", "close": 0.555, "volume": 323038.0}, {"date": "2020-09-24", "close": 0.54, "volume": 84667.0}, {"date": "2020-09-25", "close": 0.565, "volume": 67363.0}, {"date": "2020-09-28", "close": 0.595, "volume": 87252.0}, {"date": "2020-09-29", "close": 0.57, "volume": 134979.0}, {"date": "2020-09-30", "close": 0.565, "volume": 26510.0}, {"date": "2020-10-01", "close": 0.56, "volume": 20440.0}, {"date": "2020-10-02", "close": 0.56, "volume": 52810.0}, {"date": "2020-10-05", "close": 0.56, "volume": 7765.0}, {"date": "2020-10-06", "close": 0.59, "volume": 92576.0}, {"date": "2020-10-07", "close": 0.58, "volume": 21135.0}, {"date": "2020-10-08", "close": 0.62, "volume": 195467.0}, {"date": "2020-10-09", "close": 0.625, "volume": 96072.0}, {"date": "2020-10-12", "close": 0.62, "volume": 132188.0}, {"date": "2020-10-13", "close": 0.62, "volume": 137667.0}, {"date": "2020-10-14", "close": 0.62, "volume": 65965.0}, {"date": "2020-10-15", "close": 0.62, "volume": 188173.0}, {"date": "2020-10-16", "close": 0.61, "volume": 23523.0}, {"date": "2020-10-19", "close": 0.615, "volume": 91625.0}, {"date": "2020-10-20", "close": 0.57, "volume": 100645.0}, {"date": "2020-10-21", "close": 0.595, "volume": 22002.0}, {"date": "2020-10-22", "close": 0.6, "volume": 140066.0}, {"date": "2020-10-23", "close": 0.585, "volume": 22022.0}, {"date": "2020-10-26", "close": 0.565, "volume": 192511.0}, {"date": "2020-10-27", "close": 0.555, "volume": 145666.0}, {"date": "2020-10-28", "close": 0.55, "volume": 52080.0}, {"date": "2020-10-29", "close": 0.55, "volume": 27899.0}, {"date": "2020-10-30", "close": 0.55, "volume": 68733.0}, {"date": "2020-11-02", "close": 0.525, "volume": 26924.0}, {"date": "2020-11-03", "close": 0.515, "volume": 55886.0}, {"date": "2020-11-04", "close": 0.54, "volume": 18675.0}, {"date": "2020-11-05", "close": 0.52, "volume": 288445.0}, {"date": "2020-11-06", "close": 0.505, "volume": 27063.0}, {"date": "2020-11-09", "close": 0.52, "volume": 99643.0}, {"date": "2020-11-10", "close": 0.535, "volume": 3474.0}, {"date": "2020-11-11", "close": 0.57, "volume": 134968.0}, {"date": "2020-11-12", "close": 0.555, "volume": 190828.0}, {"date": "2020-11-13", "close": 0.555, "volume": 22518.0}, {"date": "2020-11-16", "close": 0.52, "volume": 31661.0}, {"date": "2020-11-17", "close": 0.55, "volume": 117546.0}, {"date": "2020-11-18", "close": 0.57, "volume": 137305.0}, {"date": "2020-11-19", "close": 0.57, "volume": 26970.0}, {"date": "2020-11-20", "close": 0.58, "volume": 35791.0}, {"date": "2020-11-23", "close": 0.585, "volume": 129923.0}, {"date": "2020-11-24", "close": 0.57, "volume": 61005.0}, {"date": "2020-11-25", "close": 0.63, "volume": 222561.0}, {"date": "2020-11-26", "close": 0.61, "volume": 547627.0}, {"date": "2020-11-27", "close": 0.6, "volume": 376371.0}, {"date": "2020-11-30", "close": 0.605, "volume": 95987.0}, {"date": "2020-12-01", "close": 0.64, "volume": 634767.0}, {"date": "2020-12-02", "close": 0.72, "volume": 840606.0}, {"date": "2020-12-03", "close": 0.71, "volume": 183702.0}, {"date": "2020-12-04", "close": 0.69, "volume": 105878.0}, {"date": "2020-12-07", "close": 0.73, "volume": 433919.0}, {"date": "2020-12-08", "close": 0.75, "volume": 226427.0}, {"date": "2020-12-09", "close": 0.72, "volume": 427959.0}, {"date": "2020-12-10", "close": 0.72, "volume": 68246.0}, {"date": "2020-12-11", "close": 0.7, "volume": 56513.0}, {"date": "2020-12-14", "close": 0.7, "volume": 92841.0}, {"date": "2020-12-15", "close": 0.635, "volume": 409459.0}, {"date": "2020-12-16", "close": 0.66, "volume": 67661.0}, {"date": "2020-12-17", "close": 0.695, "volume": 147103.0}, {"date": "2020-12-18", "close": 0.675, "volume": 145012.0}, {"date": "2020-12-21", "close": 0.695, "volume": 19013.0}, {"date": "2020-12-22", "close": 0.69, "volume": 51239.0}, {"date": "2020-12-23", "close": 0.68, "volume": 79487.0}, {"date": "2020-12-24", "close": 0.71, "volume": 67532.0}, {"date": "2020-12-29", "close": 0.775, "volume": 315443.0}, {"date": "2020-12-30", "close": 0.875, "volume": 397875.0}, {"date": "2020-12-31", "close": 0.89, "volume": 170162.0}, {"date": "2021-01-04", "close": 1.08, "volume": 693876.0}, {"date": "2021-01-05", "close": 1.13, "volume": 467504.0}, {"date": "2021-01-06", "close": 1.09, "volume": 425703.0}, {"date": "2021-01-07", "close": 1.16, "volume": 251292.0}, {"date": "2021-01-08", "close": 1.52, "volume": 1378374.0}, {"date": "2021-01-11", "close": 1.325, "volume": 1158150.0}, {"date": "2021-01-12", "close": 1.38, "volume": 418510.0}, {"date": "2021-01-13", "close": 1.395, "volume": 327247.0}, {"date": "2021-01-14", "close": 1.54, "volume": 591159.0}, {"date": "2021-01-15", "close": 1.6, "volume": 1160564.0}, {"date": "2021-01-18", "close": 1.455, "volume": 1227762.0}, {"date": "2021-01-19", "close": 1.48, "volume": 484581.0}, {"date": "2021-01-20", "close": 1.445, "volume": 426827.0}, {"date": "2021-01-21", "close": 1.435, "volume": 227216.0}, {"date": "2021-01-22", "close": 1.43, "volume": 124796.0}, {"date": "2021-01-25", "close": 1.34, "volume": 329925.0}, {"date": "2021-01-27", "close": 1.3, "volume": 731096.0}, {"date": "2021-01-28", "close": 1.225, "volume": 314693.0}, {"date": "2021-01-29", "close": 1.13, "volume": 476749.0}, {"date": "2021-02-01", "close": 1.16, "volume": 547162.0}, {"date": "2021-02-02", "close": 1.25, "volume": 677692.0}, {"date": "2021-02-03", "close": 1.32, "volume": 544262.0}, {"date": "2021-02-04", "close": 1.36, "volume": 197376.0}, {"date": "2021-02-05", "close": 1.22, "volume": 277552.0}, {"date": "2021-02-08", "close": 1.24, "volume": 84763.0}, {"date": "2021-02-09", "close": 1.275, "volume": 101974.0}, {"date": "2021-02-10", "close": 1.24, "volume": 91398.0}, {"date": "2021-02-11", "close": 1.165, "volume": 286902.0}, {"date": "2021-02-12", "close": 1.175, "volume": 75598.0}, {"date": "2021-02-15", "close": 1.235, "volume": 96468.0}, {"date": "2021-02-16", "close": 1.22, "volume": 134614.0}, {"date": "2021-02-17", "close": 1.295, "volume": 367087.0}, {"date": "2021-02-18", "close": 1.25, "volume": 119557.0}, {"date": "2021-02-19", "close": 1.2, "volume": 152680.0}, {"date": "2021-02-22", "close": 1.18, "volume": 86693.0}, {"date": "2021-02-23", "close": 1.19, "volume": 92235.0}, {"date": "2021-02-24", "close": 1.25, "volume": 206803.0}, {"date": "2021-02-25", "close": 1.25, "volume": 63982.0}, {"date": "2021-02-26", "close": 1.2, "volume": 139655.0}, {"date": "2021-03-01", "close": 1.16, "volume": 173761.0}, {"date": "2021-03-02", "close": 1.05, "volume": 393522.0}, {"date": "2021-03-03", "close": 1.06, "volume": 116458.0}, {"date": "2021-03-04", "close": 1.14, "volume": 193162.0}, {"date": "2021-03-05", "close": 1.075, "volume": 143922.0}, {"date": "2021-03-08", "close": 1.13, "volume": 171216.0}, {"date": "2021-03-09", "close": 1.115, "volume": 32112.0}, {"date": "2021-03-10", "close": 1.07, "volume": 21784.0}, {"date": "2021-03-11", "close": 1.08, "volume": 143502.0}, {"date": "2021-03-12", "close": 1.08, "volume": 137155.0}, {"date": "2021-03-15", "close": 1.14, "volume": 302289.0}, {"date": "2021-03-16", "close": 1.17, "volume": 191712.0}, {"date": "2021-03-17", "close": 1.14, "volume": 57461.0}, {"date": "2021-03-18", "close": 1.11, "volume": 122757.0}, {"date": "2021-03-19", "close": 1.195, "volume": 429334.0}, {"date": "2021-03-22", "close": 1.28, "volume": 500362.0}, {"date": "2021-03-23", "close": 1.255, "volume": 438718.0}, {"date": "2021-03-24", "close": 1.255, "volume": 145451.0}, {"date": "2021-03-25", "close": 1.22, "volume": 103435.0}, {"date": "2021-03-26", "close": 1.3, "volume": 183785.0}, {"date": "2021-03-29", "close": 1.3, "volume": 328381.0}, {"date": "2021-03-30", "close": 1.15, "volume": 328993.0}, {"date": "2021-03-31", "close": 1.185, "volume": 152294.0}, {"date": "2021-04-01", "close": 1.2, "volume": 100908.0}, {"date": "2021-04-06", "close": 1.19, "volume": 148257.0}, {"date": "2021-04-07", "close": 1.18, "volume": 190903.0}, {"date": "2021-04-08", "close": 1.165, "volume": 153430.0}, {"date": "2021-04-09", "close": 1.18, "volume": 164698.0}, {"date": "2021-04-12", "close": 1.18, "volume": 206532.0}, {"date": "2021-04-13", "close": 1.175, "volume": 69890.0}, {"date": "2021-04-14", "close": 1.205, "volume": 79615.0}, {"date": "2021-04-15", "close": 1.2, "volume": 156124.0}, {"date": "2021-04-16", "close": 1.21, "volume": 121770.0}, {"date": "2021-04-19", "close": 1.18, "volume": 59792.0}, {"date": "2021-04-20", "close": 1.18, "volume": 110756.0}, {"date": "2021-04-21", "close": 1.15, "volume": 102713.0}, {"date": "2021-04-22", "close": 1.18, "volume": 51375.0}, {"date": "2021-04-23", "close": 1.13, "volume": 101365.0}, {"date": "2021-04-26", "close": 1.08, "volume": 156325.0}, {"date": "2021-04-27", "close": 1.08, "volume": 50738.0}, {"date": "2021-04-28", "close": 1.03, "volume": 284920.0}, {"date": "2021-04-29", "close": 1.115, "volume": 183074.0}, {"date": "2021-04-30", "close": 1.08, "volume": 97228.0}, {"date": "2021-05-03", "close": 1.11, "volume": 147939.0}, {"date": "2021-05-04", "close": 1.15, "volume": 244797.0}, {"date": "2021-05-05", "close": 1.13, "volume": 71013.0}, {"date": "2021-05-06", "close": 1.055, "volume": 134338.0}, {"date": "2021-05-07", "close": 1.075, "volume": 138080.0}, {"date": "2021-05-10", "close": 1.02, "volume": 527874.0}, {"date": "2021-05-11", "close": 0.99, "volume": 174057.0}, {"date": "2021-05-12", "close": 0.95, "volume": 173769.0}, {"date": "2021-05-13", "close": 0.98, "volume": 297510.0}, {"date": "2021-05-14", "close": 0.92, "volume": 114026.0}, {"date": "2021-05-17", "close": 0.95, "volume": 125879.0}, {"date": "2021-05-18", "close": 0.92, "volume": 310962.0}, {"date": "2021-05-19", "close": 0.93, "volume": 115507.0}, {"date": "2021-05-20", "close": 0.95, "volume": 186481.0}, {"date": "2021-05-21", "close": 0.96, "volume": 20433.0}, {"date": "2021-05-24", "close": 1.0, "volume": 97672.0}, {"date": "2021-05-25", "close": 0.96, "volume": 239886.0}, {"date": "2021-05-26", "close": 0.95, "volume": 169529.0}, {"date": "2021-05-27", "close": 1.0, "volume": 268370.0}, {"date": "2021-05-28", "close": 0.99, "volume": 149713.0}, {"date": "2021-05-31", "close": 0.97, "volume": 198612.0}, {"date": "2021-06-01", "close": 0.97, "volume": 143654.0}, {"date": "2021-06-02", "close": 0.98, "volume": 146563.0}, {"date": "2021-06-03", "close": 0.96, "volume": 128142.0}, {"date": "2021-06-04", "close": 0.97, "volume": 94122.0}, {"date": "2021-06-07", "close": 0.98, "volume": 382848.0}, {"date": "2021-06-08", "close": 0.95, "volume": 332774.0}, {"date": "2021-06-09", "close": 0.96, "volume": 31048.0}, {"date": "2021-06-10", "close": 0.94, "volume": 170266.0}, {"date": "2021-06-11", "close": 0.935, "volume": 111869.0}, {"date": "2021-06-15", "close": 0.95, "volume": 220534.0}, {"date": "2021-06-16", "close": 0.94, "volume": 37575.0}, {"date": "2021-06-17", "close": 0.95, "volume": 174785.0}, {"date": "2021-06-18", "close": 0.95, "volume": 49527.0}, {"date": "2021-06-21", "close": 0.975, "volume": 255415.0}, {"date": "2021-06-22", "close": 0.95, "volume": 33129.0}, {"date": "2021-06-23", "close": 0.955, "volume": 127562.0}, {"date": "2021-06-24", "close": 0.94, "volume": 83313.0}, {"date": "2021-06-25", "close": 0.945, "volume": 80031.0}, {"date": "2021-06-28", "close": 0.915, "volume": 61947.0}, {"date": "2021-06-29", "close": 0.91, "volume": 62690.0}, {"date": "2021-06-30", "close": 0.9, "volume": 150561.0}, {"date": "2021-07-01", "close": 0.9, "volume": 97700.0}, {"date": "2021-07-02", "close": 0.98, "volume": 170472.0}, {"date": "2021-07-05", "close": 0.95, "volume": 76887.0}, {"date": "2021-07-06", "close": 0.975, "volume": 15806.0}, {"date": "2021-07-07", "close": 1.02, "volume": 108480.0}, {"date": "2021-07-08", "close": 1.04, "volume": 122067.0}, {"date": "2021-07-09", "close": 1.01, "volume": 77826.0}, {"date": "2021-07-12", "close": 1.01, "volume": 126135.0}, {"date": "2021-07-13", "close": 1.03, "volume": 55488.0}, {"date": "2021-07-14", "close": 1.0, "volume": 105106.0}, {"date": "2021-07-15", "close": 0.98, "volume": 52441.0}, {"date": "2021-07-16", "close": 0.98, "volume": 80708.0}, {"date": "2021-07-19", "close": 0.96, "volume": 37137.0}, {"date": "2021-07-20", "close": 0.93, "volume": 33755.0}, {"date": "2021-07-21", "close": 0.98, "volume": 52602.0}, {"date": "2021-07-22", "close": 0.96, "volume": 296702.0}, {"date": "2021-07-23", "close": 0.97, "volume": 1396.0}, {"date": "2021-07-26", "close": 1.02, "volume": 109042.0}, {"date": "2021-07-27", "close": 0.98, "volume": 87311.0}, {"date": "2021-07-28", "close": 0.97, "volume": 2866377.0}, {"date": "2021-07-29", "close": 0.975, "volume": 58671.0}, {"date": "2021-07-30", "close": 0.97, "volume": 71346.0}, {"date": "2021-08-02", "close": 0.9, "volume": 136255.0}, {"date": "2021-08-03", "close": 0.9, "volume": 45584.0}, {"date": "2021-08-04", "close": 0.95, "volume": 40368.0}, {"date": "2021-08-05", "close": 0.945, "volume": 39385.0}, {"date": "2021-08-06", "close": 0.94, "volume": 98847.0}, {"date": "2021-08-09", "close": 0.94, "volume": 53749.0}, {"date": "2021-08-10", "close": 0.95, "volume": 53246.0}, {"date": "2021-08-11", "close": 0.965, "volume": 23278.0}, {"date": "2021-08-12", "close": 0.97, "volume": 81451.0}, {"date": "2021-08-13", "close": 0.935, "volume": 81867.0}, {"date": "2021-08-16", "close": 0.96, "volume": 71821.0}, {"date": "2021-08-17", "close": 0.96, "volume": 115460.0}, {"date": "2021-08-18", "close": 0.94, "volume": 31648.0}, {"date": "2021-08-19", "close": 0.94, "volume": 95580.0}, {"date": "2021-08-20", "close": 0.895, "volume": 70100.0}, {"date": "2021-08-23", "close": 0.89, "volume": 101075.0}, {"date": "2021-08-24", "close": 0.93, "volume": 234565.0}, {"date": "2021-08-25", "close": 0.975, "volume": 96820.0}, {"date": "2021-08-26", "close": 0.96, "volume": 38584.0}, {"date": "2021-08-27", "close": 0.97, "volume": 63047.0}, {"date": "2021-08-30", "close": 1.055, "volume": 318777.0}, {"date": "2021-08-31", "close": 1.25, "volume": 534003.0}, {"date": "2021-09-01", "close": 1.205, "volume": 242610.0}, {"date": "2021-09-02", "close": 1.39, "volume": 575072.0}, {"date": "2021-09-03", "close": 1.495, "volume": 1212068.0}, {"date": "2021-09-06", "close": 1.56, "volume": 423315.0}, {"date": "2021-09-07", "close": 1.4, "volume": 595319.0}, {"date": "2021-09-08", "close": 1.48, "volume": 394529.0}, {"date": "2021-09-09", "close": 1.47, "volume": 181164.0}, {"date": "2021-09-10", "close": 1.59, "volume": 270716.0}, {"date": "2021-09-13", "close": 1.94, "volume": 1350383.0}, {"date": "2021-09-14", "close": 1.87, "volume": 674507.0}, {"date": "2021-09-15", "close": 1.87, "volume": 368931.0}, {"date": "2021-09-16", "close": 1.7, "volume": 1020824.0}, {"date": "2021-09-17", "close": 1.8, "volume": 489269.0}, {"date": "2021-09-20", "close": 1.585, "volume": 505620.0}, {"date": "2021-09-21", "close": 1.58, "volume": 785531.0}, {"date": "2021-09-22", "close": 1.44, "volume": 619572.0}, {"date": "2021-09-23", "close": 1.5, "volume": 124161.0}, {"date": "2021-09-27", "close": 1.4, "volume": 683836.0}, {"date": "2021-09-28", "close": 1.4, "volume": 422462.0}, {"date": "2021-09-29", "close": 1.315, "volume": 696076.0}, {"date": "2021-09-30", "close": 1.3, "volume": 641439.0}, {"date": "2021-10-01", "close": 1.275, "volume": 781842.0}, {"date": "2021-10-04", "close": 1.3, "volume": 337037.0}, {"date": "2021-10-05", "close": 1.22, "volume": 1471347.0}, {"date": "2021-10-06", "close": 1.22, "volume": 370396.0}, {"date": "2021-10-07", "close": 1.29, "volume": 508356.0}, {"date": "2021-10-08", "close": 1.24, "volume": 473687.0}, {"date": "2021-10-11", "close": 1.23, "volume": 558000.0}, {"date": "2021-10-12", "close": 1.28, "volume": 531777.0}, {"date": "2021-10-13", "close": 1.32, "volume": 1518324.0}, {"date": "2021-10-14", "close": 1.46, "volume": 2313745.0}, {"date": "2021-10-15", "close": 1.395, "volume": 630038.0}, {"date": "2021-10-18", "close": 1.425, "volume": 712667.0}, {"date": "2021-10-19", "close": 1.48, "volume": 894810.0}, {"date": "2021-10-20", "close": 1.425, "volume": 731700.0}, {"date": "2021-10-21", "close": 1.4, "volume": 316781.0}, {"date": "2021-10-22", "close": 1.39, "volume": 189193.0}, {"date": "2021-10-25", "close": 1.455, "volume": 370860.0}, {"date": "2021-10-26", "close": 1.41, "volume": 376142.0}, {"date": "2021-10-27", "close": 1.375, "volume": 178877.0}, {"date": "2021-10-28", "close": 1.32, "volume": 445577.0}, {"date": "2021-10-29", "close": 1.32, "volume": 462466.0}, {"date": "2021-11-01", "close": 1.35, "volume": 424398.0}, {"date": "2021-11-02", "close": 1.37, "volume": 310489.0}, {"date": "2021-11-03", "close": 1.325, "volume": 257639.0}, {"date": "2021-11-04", "close": 1.395, "volume": 380955.0}, {"date": "2021-11-05", "close": 1.38, "volume": 558806.0}, {"date": "2021-11-08", "close": 1.335, "volume": 746118.0}, {"date": "2021-11-09", "close": 1.41, "volume": 623489.0}, {"date": "2021-11-10", "close": 1.39, "volume": 416661.0}, {"date": "2021-11-11", "close": 1.35, "volume": 418936.0}, {"date": "2021-11-12", "close": 1.36, "volume": 425972.0}, {"date": "2021-11-15", "close": 1.385, "volume": 202586.0}, {"date": "2021-11-16", "close": 1.405, "volume": 515793.0}, {"date": "2021-11-17", "close": 1.38, "volume": 131987.0}, {"date": "2021-11-18", "close": 1.385, "volume": 182726.0}, {"date": "2021-11-19", "close": 1.32, "volume": 351550.0}, {"date": "2021-11-22", "close": 1.465, "volume": 1220500.0}, {"date": "2021-11-23", "close": 1.46, "volume": 1172523.0}, {"date": "2021-11-24", "close": 1.375, "volume": 529322.0}, {"date": "2021-11-25", "close": 1.38, "volume": 473267.0}, {"date": "2021-11-26", "close": 1.29, "volume": 847051.0}, {"date": "2021-11-29", "close": 1.325, "volume": 749049.0}, {"date": "2021-11-30", "close": 1.315, "volume": 181663.0}, {"date": "2021-12-01", "close": 1.285, "volume": 694144.0}, {"date": "2021-12-02", "close": 1.26, "volume": 401583.0}, {"date": "2021-12-03", "close": 1.25, "volume": 221738.0}, {"date": "2021-12-06", "close": 1.15, "volume": 704072.0}, {"date": "2021-12-07", "close": 1.2, "volume": 408321.0}, {"date": "2021-12-08", "close": 1.235, "volume": 272791.0}, {"date": "2021-12-09", "close": 1.19, "volume": 264109.0}, {"date": "2021-12-10", "close": 1.16, "volume": 188068.0}, {"date": "2021-12-13", "close": 1.13, "volume": 371795.0}, {"date": "2021-12-14", "close": 1.12, "volume": 116033.0}, {"date": "2021-12-15", "close": 1.095, "volume": 405487.0}, {"date": "2021-12-16", "close": 1.21, "volume": 577715.0}, {"date": "2021-12-17", "close": 1.2, "volume": 302370.0}, {"date": "2021-12-20", "close": 1.18, "volume": 261747.0}, {"date": "2021-12-21", "close": 1.2, "volume": 246196.0}, {"date": "2021-12-22", "close": 1.215, "volume": 431451.0}, {"date": "2021-12-23", "close": 1.18, "volume": 361410.0}, {"date": "2021-12-24", "close": 1.215, "volume": 62540.0}, {"date": "2021-12-29", "close": 1.21, "volume": 150480.0}, {"date": "2021-12-30", "close": 1.255, "volume": 103764.0}, {"date": "2021-12-31", "close": 1.33, "volume": 303747.0}, {"date": "2022-01-04", "close": 1.335, "volume": 173651.0}, {"date": "2022-01-05", "close": 1.28, "volume": 112378.0}, {"date": "2022-01-06", "close": 1.265, "volume": 460465.0}, {"date": "2022-01-07", "close": 1.29, "volume": 182034.0}, {"date": "2022-01-10", "close": 1.29, "volume": 119059.0}, {"date": "2022-01-11", "close": 1.275, "volume": 82325.0}, {"date": "2022-01-12", "close": 1.28, "volume": 186324.0}, {"date": "2022-01-13", "close": 1.33, "volume": 489399.0}, {"date": "2022-01-14", "close": 1.36, "volume": 346143.0}, {"date": "2022-01-17", "close": 1.35, "volume": 184446.0}, {"date": "2022-01-18", "close": 1.35, "volume": 104948.0}, {"date": "2022-01-19", "close": 1.29, "volume": 176133.0}, {"date": "2022-01-20", "close": 1.35, "volume": 37409.0}, {"date": "2022-01-21", "close": 1.21, "volume": 349396.0}, {"date": "2022-01-24", "close": 1.13, "volume": 500601.0}, {"date": "2022-01-25", "close": 1.06, "volume": 597119.0}, {"date": "2022-01-27", "close": 1.07, "volume": 640960.0}, {"date": "2022-01-28", "close": 1.03, "volume": 252217.0}, {"date": "2022-01-31", "close": 1.065, "volume": 400058.0}, {"date": "2022-02-01", "close": 1.19, "volume": 480722.0}, {"date": "2022-02-02", "close": 1.18, "volume": 293265.0}, {"date": "2022-02-03", "close": 1.15, "volume": 333627.0}, {"date": "2022-02-04", "close": 1.085, "volume": 218689.0}, {"date": "2022-02-07", "close": 1.175, "volume": 175724.0}, {"date": "2022-02-08", "close": 1.19, "volume": 210699.0}, {"date": "2022-02-09", "close": 1.16, "volume": 46544.0}, {"date": "2022-02-10", "close": 1.2, "volume": 174940.0}, {"date": "2022-02-11", "close": 1.135, "volume": 292714.0}, {"date": "2022-02-14", "close": 1.17, "volume": 156998.0}, {"date": "2022-02-15", "close": 1.15, "volume": 752066.0}, {"date": "2022-02-16", "close": 1.255, "volume": 212953.0}, {"date": "2022-02-17", "close": 1.16, "volume": 109249.0}, {"date": "2022-02-18", "close": 1.2, "volume": 119928.0}, {"date": "2022-02-21", "close": 1.19, "volume": 352484.0}, {"date": "2022-02-22", "close": 1.155, "volume": 439777.0}, {"date": "2022-02-23", "close": 1.2, "volume": 177111.0}, {"date": "2022-02-24", "close": 1.125, "volume": 332966.0}, {"date": "2022-02-25", "close": 1.16, "volume": 1809639.0}, {"date": "2022-02-28", "close": 1.145, "volume": 758683.0}, {"date": "2022-03-01", "close": 1.255, "volume": 353286.0}, {"date": "2022-03-02", "close": 1.2, "volume": 523544.0}, {"date": "2022-03-03", "close": 1.2, "volume": 238760.0}, {"date": "2022-03-04", "close": 1.1, "volume": 978569.0}, {"date": "2022-03-07", "close": 1.16, "volume": 640291.0}, {"date": "2022-03-08", "close": 1.135, "volume": 380031.0}, {"date": "2022-03-09", "close": 1.2, "volume": 739048.0}, {"date": "2022-03-10", "close": 1.285, "volume": 1032148.0}, {"date": "2022-03-11", "close": 1.285, "volume": 370129.0}, {"date": "2022-03-14", "close": 1.21, "volume": 378556.0}, {"date": "2022-03-15", "close": 1.16, "volume": 361065.0}, {"date": "2022-03-16", "close": 1.25, "volume": 322323.0}, {"date": "2022-03-17", "close": 1.22, "volume": 246501.0}, {"date": "2022-03-18", "close": 1.3, "volume": 897245.0}, {"date": "2022-03-21", "close": 1.3, "volume": 394334.0}, {"date": "2022-03-22", "close": 1.415, "volume": 855463.0}, {"date": "2022-03-23", "close": 1.415, "volume": 693494.0}, {"date": "2022-03-24", "close": 1.38, "volume": 391337.0}, {"date": "2022-03-25", "close": 1.37, "volume": 279557.0}, {"date": "2022-03-28", "close": 1.34, "volume": 197723.0}, {"date": "2022-03-29", "close": 1.385, "volume": 277175.0}, {"date": "2022-03-30", "close": 1.25, "volume": 526900.0}, {"date": "2022-03-31", "close": 1.215, "volume": 208434.0}, {"date": "2022-04-01", "close": 1.3, "volume": 5398269.0}, {"date": "2022-04-04", "close": 1.42, "volume": 490874.0}, {"date": "2022-04-05", "close": 1.4, "volume": 552654.0}, {"date": "2022-04-06", "close": 1.44, "volume": 365368.0}, {"date": "2022-04-07", "close": 1.39, "volume": 200245.0}, {"date": "2022-04-08", "close": 1.455, "volume": 1068326.0}, {"date": "2022-04-11", "close": 1.465, "volume": 333582.0}, {"date": "2022-04-12", "close": 1.57, "volume": 573523.0}, {"date": "2022-04-13", "close": 1.63, "volume": 468124.0}, {"date": "2022-04-14", "close": 1.7, "volume": 442686.0}, {"date": "2022-04-19", "close": 1.66, "volume": 475680.0}, {"date": "2022-04-20", "close": 1.62, "volume": 142073.0}, {"date": "2022-04-21", "close": 1.645, "volume": 169222.0}, {"date": "2022-04-22", "close": 1.52, "volume": 243760.0}, {"date": "2022-04-26", "close": 1.44, "volume": 411158.0}, {"date": "2022-04-27", "close": 1.42, "volume": 407664.0}, {"date": "2022-04-28", "close": 1.39, "volume": 234728.0}, {"date": "2022-04-29", "close": 1.385, "volume": 268842.0}, {"date": "2022-05-02", "close": 1.28, "volume": 331762.0}, {"date": "2022-05-03", "close": 1.35, "volume": 278618.0}, {"date": "2022-05-04", "close": 1.29, "volume": 115547.0}, {"date": "2022-05-05", "close": 1.36, "volume": 245867.0}, {"date": "2022-05-06", "close": 1.28, "volume": 476105.0}, {"date": "2022-05-09", "close": 1.32, "volume": 314045.0}, {"date": "2022-05-10", "close": 1.295, "volume": 262260.0}, {"date": "2022-05-11", "close": 1.31, "volume": 172609.0}, {"date": "2022-05-12", "close": 1.26, "volume": 327202.0}, {"date": "2022-05-13", "close": 1.3, "volume": 245445.0}, {"date": "2022-05-16", "close": 1.275, "volume": 186981.0}, {"date": "2022-05-17", "close": 1.24, "volume": 106445.0}, {"date": "2022-05-18", "close": 1.325, "volume": 207122.0}, {"date": "2022-05-19", "close": 1.25, "volume": 37535.0}, {"date": "2022-05-20", "close": 1.265, "volume": 60561.0}, {"date": "2022-05-23", "close": 1.27, "volume": 129842.0}, {"date": "2022-05-24", "close": 1.315, "volume": 50201.0}, {"date": "2022-05-25", "close": 1.285, "volume": 154824.0}, {"date": "2022-05-26", "close": 1.295, "volume": 37314.0}, {"date": "2022-05-27", "close": 1.27, "volume": 129617.0}, {"date": "2022-05-30", "close": 1.325, "volume": 424591.0}, {"date": "2022-05-31", "close": 1.4, "volume": 245767.0}, {"date": "2022-06-01", "close": 1.305, "volume": 119267.0}, {"date": "2022-06-02", "close": 1.35, "volume": 322379.0}, {"date": "2022-06-03", "close": 1.5, "volume": 988738.0}, {"date": "2022-06-06", "close": 1.505, "volume": 412172.0}, {"date": "2022-06-07", "close": 1.5, "volume": 674184.0}, {"date": "2022-06-08", "close": 1.6, "volume": 2603837.0}, {"date": "2022-06-09", "close": 1.685, "volume": 984473.0}, {"date": "2022-06-10", "close": 1.75, "volume": 1390844.0}, {"date": "2022-06-14", "close": 1.665, "volume": 1344157.0}, {"date": "2022-06-15", "close": 1.73, "volume": 787122.0}, {"date": "2022-06-16", "close": 1.9, "volume": 765676.0}, {"date": "2022-06-17", "close": 2.01, "volume": 1638723.0}, {"date": "2022-06-20", "close": 1.95, "volume": 1181330.0}, {"date": "2022-06-21", "close": 1.865, "volume": 326431.0}, {"date": "2022-06-22", "close": 1.745, "volume": 678041.0}, {"date": "2022-06-23", "close": 1.745, "volume": 1025207.0}, {"date": "2022-06-24", "close": 1.98, "volume": 1020513.0}, {"date": "2022-06-27", "close": 2.16, "volume": 675365.0}, {"date": "2022-06-28", "close": 2.12, "volume": 424041.0}, {"date": "2022-06-29", "close": 2.02, "volume": 332772.0}, {"date": "2022-06-30", "close": 2.1, "volume": 367900.0}, {"date": "2022-07-01", "close": 2.19, "volume": 326298.0}, {"date": "2022-07-04", "close": 2.65, "volume": 1783378.0}, {"date": "2022-07-05", "close": 2.82, "volume": 1492021.0}, {"date": "2022-07-06", "close": 2.88, "volume": 1354932.0}, {"date": "2022-07-07", "close": 2.6, "volume": 981739.0}, {"date": "2022-07-08", "close": 2.63, "volume": 542071.0}, {"date": "2022-07-11", "close": 2.45, "volume": 617712.0}, {"date": "2022-07-12", "close": 2.36, "volume": 382723.0}, {"date": "2022-07-13", "close": 2.44, "volume": 496506.0}, {"date": "2022-07-14", "close": 2.7, "volume": 558273.0}, {"date": "2022-07-15", "close": 2.82, "volume": 235502.0}, {"date": "2022-07-18", "close": 2.83, "volume": 837010.0}, {"date": "2022-07-19", "close": 2.99, "volume": 618996.0}, {"date": "2022-07-20", "close": 3.36, "volume": 1690072.0}, {"date": "2022-07-21", "close": 3.34, "volume": 762918.0}, {"date": "2022-07-22", "close": 3.09, "volume": 526213.0}, {"date": "2022-07-25", "close": 3.15, "volume": 347525.0}, {"date": "2022-07-26", "close": 3.4, "volume": 749796.0}, {"date": "2022-07-27", "close": 3.27, "volume": 846119.0}, {"date": "2022-07-28", "close": 3.4, "volume": 869482.0}, {"date": "2022-07-29", "close": 3.27, "volume": 378778.0}, {"date": "2022-08-01", "close": 3.04, "volume": 833148.0}, {"date": "2022-08-02", "close": 3.23, "volume": 746359.0}, {"date": "2022-08-03", "close": 3.39, "volume": 804417.0}, {"date": "2022-08-04", "close": 3.2, "volume": 419040.0}, {"date": "2022-08-05", "close": 3.14, "volume": 537478.0}, {"date": "2022-08-08", "close": 3.25, "volume": 464574.0}, {"date": "2022-08-09", "close": 3.29, "volume": 366119.0}, {"date": "2022-08-10", "close": 3.09, "volume": 2828888.0}, {"date": "2022-08-11", "close": 3.22, "volume": 445962.0}, {"date": "2022-08-12", "close": 3.2, "volume": 535978.0}, {"date": "2022-08-15", "close": 3.13, "volume": 387316.0}, {"date": "2022-08-16", "close": 3.49, "volume": 782485.0}, {"date": "2022-08-17", "close": 3.43, "volume": 953922.0}, {"date": "2022-08-18", "close": 3.2, "volume": 294788.0}, {"date": "2022-08-19", "close": 3.33, "volume": 197492.0}, {"date": "2022-08-22", "close": 3.11, "volume": 381809.0}, {"date": "2022-08-23", "close": 3.13, "volume": 294885.0}, {"date": "2022-08-24", "close": 3.32, "volume": 609250.0}, {"date": "2022-08-25", "close": 3.71, "volume": 1390269.0}, {"date": "2022-08-26", "close": 3.58, "volume": 374567.0}, {"date": "2022-08-29", "close": 3.27, "volume": 327979.0}, {"date": "2022-08-30", "close": 3.59, "volume": 334088.0}, {"date": "2022-08-31", "close": 4.09, "volume": 1379339.0}, {"date": "2022-09-01", "close": 3.76, "volume": 547842.0}, {"date": "2022-09-02", "close": 3.53, "volume": 424774.0}, {"date": "2022-09-05", "close": 3.71, "volume": 534362.0}, {"date": "2022-09-06", "close": 3.95, "volume": 700205.0}, {"date": "2022-09-07", "close": 3.92, "volume": 1019165.0}, {"date": "2022-09-08", "close": 3.85, "volume": 254272.0}, {"date": "2022-09-09", "close": 3.75, "volume": 453534.0}, {"date": "2022-09-12", "close": 3.55, "volume": 960864.0}, {"date": "2022-09-13", "close": 3.54, "volume": 560633.0}, {"date": "2022-09-14", "close": 3.47, "volume": 263248.0}, {"date": "2022-09-15", "close": 3.38, "volume": 154506.0}, {"date": "2022-09-16", "close": 3.37, "volume": 452512.0}, {"date": "2022-09-19", "close": 3.35, "volume": 401105.0}, {"date": "2022-09-20", "close": 3.38, "volume": 294700.0}, {"date": "2022-09-21", "close": 3.36, "volume": 258947.0}, {"date": "2022-09-23", "close": 3.27, "volume": 297777.0}, {"date": "2022-09-26", "close": 2.87, "volume": 703698.0}, {"date": "2022-09-27", "close": 2.97, "volume": 628618.0}, {"date": "2022-09-28", "close": 3.01, "volume": 374037.0}, {"date": "2022-09-29", "close": 3.13, "volume": 509398.0}, {"date": "2022-09-30", "close": 2.98, "volume": 470087.0}, {"date": "2022-10-03", "close": 2.6, "volume": 1062001.0}, {"date": "2022-10-04", "close": 2.86, "volume": 725930.0}, {"date": "2022-10-05", "close": 2.96, "volume": 438237.0}, {"date": "2022-10-06", "close": 2.9, "volume": 311266.0}, {"date": "2022-10-07", "close": 2.85, "volume": 276374.0}, {"date": "2022-10-10", "close": 2.75, "volume": 539426.0}, {"date": "2022-10-11", "close": 2.73, "volume": 361536.0}, {"date": "2022-10-12", "close": 2.68, "volume": 834035.0}, {"date": "2022-10-13", "close": 2.83, "volume": 445493.0}, {"date": "2022-10-14", "close": 2.9, "volume": 511853.0}, {"date": "2022-10-17", "close": 3.01, "volume": 389565.0}, {"date": "2022-10-18", "close": 3.0, "volume": 578162.0}, {"date": "2022-10-19", "close": 3.1, "volume": 163584.0}, {"date": "2022-10-20", "close": 2.86, "volume": 219544.0}, {"date": "2022-10-21", "close": 2.95, "volume": 597148.0}, {"date": "2022-10-24", "close": 2.92, "volume": 194235.0}, {"date": "2022-10-25", "close": 2.87, "volume": 300749.0}, {"date": "2022-10-26", "close": 2.83, "volume": 199023.0}, {"date": "2022-10-27", "close": 3.04, "volume": 494868.0}, {"date": "2022-10-28", "close": 3.0, "volume": 263149.0}, {"date": "2022-10-31", "close": 2.96, "volume": 256276.0}, {"date": "2022-11-01", "close": 2.96, "volume": 236211.0}, {"date": "2022-11-02", "close": 2.98, "volume": 314322.0}, {"date": "2022-11-03", "close": 2.8, "volume": 195239.0}, {"date": "2022-11-04", "close": 2.85, "volume": 159229.0}, {"date": "2022-11-07", "close": 2.95, "volume": 177874.0}, {"date": "2022-11-08", "close": 2.83, "volume": 218929.0}, {"date": "2022-11-09", "close": 2.84, "volume": 132185.0}, {"date": "2022-11-10", "close": 2.85, "volume": 228082.0}, {"date": "2022-11-11", "close": 2.98, "volume": 478998.0}, {"date": "2022-11-14", "close": 3.0, "volume": 477245.0}, {"date": "2022-11-15", "close": 2.98, "volume": 261685.0}, {"date": "2022-11-16", "close": 3.06, "volume": 223219.0}, {"date": "2022-11-17", "close": 3.03, "volume": 330975.0}, {"date": "2022-11-18", "close": 3.09, "volume": 146721.0}, {"date": "2022-11-21", "close": 3.13, "volume": 594223.0}, {"date": "2022-11-22", "close": 3.05, "volume": 121049.0}, {"date": "2022-11-23", "close": 2.89, "volume": 487379.0}, {"date": "2022-11-24", "close": 2.91, "volume": 180709.0}, {"date": "2022-11-25", "close": 2.89, "volume": 98676.0}, {"date": "2022-11-28", "close": 2.87, "volume": 280126.0}, {"date": "2022-11-29", "close": 2.78, "volume": 426148.0}, {"date": "2022-11-30", "close": 2.85, "volume": 283827.0}, {"date": "2022-12-01", "close": 2.74, "volume": 205787.0}, {"date": "2022-12-02", "close": 2.67, "volume": 260253.0}, {"date": "2022-12-05", "close": 2.62, "volume": 621209.0}, {"date": "2022-12-06", "close": 2.71, "volume": 309567.0}, {"date": "2022-12-07", "close": 2.58, "volume": 388333.0}, {"date": "2022-12-08", "close": 2.65, "volume": 312832.0}, {"date": "2022-12-09", "close": 2.72, "volume": 192510.0}, {"date": "2022-12-12", "close": 2.63, "volume": 322582.0}, {"date": "2022-12-13", "close": 2.8, "volume": 312448.0}, {"date": "2022-12-14", "close": 2.9, "volume": 430565.0}, {"date": "2022-12-15", "close": 2.92, "volume": 531308.0}, {"date": "2022-12-16", "close": 2.98, "volume": 397996.0}, {"date": "2022-12-19", "close": 2.99, "volume": 302501.0}, {"date": "2022-12-20", "close": 2.96, "volume": 315012.0}, {"date": "2022-12-21", "close": 2.99, "volume": 222003.0}, {"date": "2022-12-22", "close": 3.01, "volume": 171058.0}, {"date": "2022-12-23", "close": 2.99, "volume": 81674.0}, {"date": "2022-12-28", "close": 3.05, "volume": 773863.0}, {"date": "2022-12-29", "close": 3.05, "volume": 225345.0}, {"date": "2022-12-30", "close": 3.2, "volume": 190199.0}, {"date": "2023-01-03", "close": 3.15, "volume": 250370.0}, {"date": "2023-01-04", "close": 3.33, "volume": 327061.0}, {"date": "2023-01-05", "close": 3.58, "volume": 690938.0}, {"date": "2023-01-06", "close": 3.55, "volume": 224386.0}, {"date": "2023-01-09", "close": 3.54, "volume": 345830.0}, {"date": "2023-01-10", "close": 3.89, "volume": 1112464.0}, {"date": "2023-01-11", "close": 3.98, "volume": 1184554.0}, {"date": "2023-01-12", "close": 3.95, "volume": 596132.0}, {"date": "2023-01-13", "close": 4.08, "volume": 826385.0}, {"date": "2023-01-16", "close": 4.3, "volume": 1077098.0}, {"date": "2023-01-17", "close": 4.36, "volume": 718302.0}, {"date": "2023-01-18", "close": 4.36, "volume": 613977.0}, {"date": "2023-01-19", "close": 4.4, "volume": 581209.0}, {"date": "2023-01-20", "close": 4.47, "volume": 810363.0}, {"date": "2023-01-23", "close": 4.63, "volume": 547496.0}, {"date": "2023-01-24", "close": 4.59, "volume": 629918.0}, {"date": "2023-01-25", "close": 4.63, "volume": 2077105.0}, {"date": "2023-01-27", "close": 4.57, "volume": 1414038.0}, {"date": "2023-01-30", "close": 4.62, "volume": 1176140.0}, {"date": "2023-01-31", "close": 4.63, "volume": 11380526.0}, {"date": "2023-02-01", "close": 4.61, "volume": 344416.0}, {"date": "2023-02-02", "close": 4.72, "volume": 704917.0}, {"date": "2023-02-03", "close": 4.63, "volume": 1071235.0}, {"date": "2023-02-06", "close": 4.36, "volume": 665880.0}, {"date": "2023-02-07", "close": 4.49, "volume": 665034.0}, {"date": "2023-02-08", "close": 4.65, "volume": 1557535.0}, {"date": "2023-02-09", "close": 4.66, "volume": 1083909.0}, {"date": "2023-02-10", "close": 4.79, "volume": 1200528.0}, {"date": "2023-02-13", "close": 4.78, "volume": 500772.0}, {"date": "2023-02-14", "close": 4.95, "volume": 1378604.0}, {"date": "2023-02-15", "close": 4.81, "volume": 598375.0}, {"date": "2023-02-16", "close": 4.92, "volume": 851556.0}, {"date": "2023-02-17", "close": 4.85, "volume": 574578.0}, {"date": "2023-02-20", "close": 4.95, "volume": 681728.0}, {"date": "2023-02-21", "close": 5.12, "volume": 1210343.0}, {"date": "2023-02-22", "close": 5.13, "volume": 1593555.0}, {"date": "2023-02-27", "close": 3.95, "volume": 5308713.0}, {"date": "2023-02-28", "close": 3.97, "volume": 7731969.0}, {"date": "2023-03-01", "close": 3.91, "volume": 1906185.0}, {"date": "2023-03-02", "close": 3.72, "volume": 1715740.0}, {"date": "2023-03-03", "close": 3.4, "volume": 3146918.0}, {"date": "2023-03-06", "close": 3.36, "volume": 2577423.0}, {"date": "2023-03-07", "close": 3.51, "volume": 3788870.0}, {"date": "2023-03-08", "close": 3.49, "volume": 1618753.0}, {"date": "2023-03-09", "close": 3.58, "volume": 856169.0}, {"date": "2023-03-10", "close": 3.81, "volume": 3044424.0}, {"date": "2023-03-13", "close": 3.72, "volume": 1353698.0}, {"date": "2023-03-14", "close": 3.45, "volume": 1325607.0}, {"date": "2023-03-15", "close": 3.47, "volume": 1150534.0}, {"date": "2023-03-16", "close": 3.38, "volume": 1073885.0}, {"date": "2023-03-17", "close": 3.48, "volume": 11498857.0}, {"date": "2023-03-20", "close": 3.55, "volume": 473840.0}, {"date": "2023-03-21", "close": 3.61, "volume": 430845.0}, {"date": "2023-03-22", "close": 3.91, "volume": 1109932.0}, {"date": "2023-03-23", "close": 3.95, "volume": 525864.0}, {"date": "2023-03-24", "close": 3.97, "volume": 935281.0}, {"date": "2023-03-27", "close": 3.79, "volume": 283915.0}, {"date": "2023-03-28", "close": 3.7, "volume": 954966.0}, {"date": "2023-03-29", "close": 3.72, "volume": 577742.0}, {"date": "2023-03-30", "close": 3.9, "volume": 724275.0}, {"date": "2023-03-31", "close": 3.9, "volume": 1133913.0}, {"date": "2023-04-03", "close": 3.91, "volume": 539695.0}, {"date": "2023-04-04", "close": 3.85, "volume": 310066.0}, {"date": "2023-04-05", "close": 3.63, "volume": 599177.0}, {"date": "2023-04-06", "close": 3.63, "volume": 513408.0}, {"date": "2023-04-11", "close": 3.79, "volume": 458149.0}, {"date": "2023-04-12", "close": 3.74, "volume": 292137.0}, {"date": "2023-04-13", "close": 3.61, "volume": 669403.0}, {"date": "2023-04-14", "close": 3.57, "volume": 617914.0}, {"date": "2023-04-17", "close": 3.45, "volume": 445845.0}, {"date": "2023-04-18", "close": 3.5, "volume": 454098.0}, {"date": "2023-04-19", "close": 3.54, "volume": 210364.0}, {"date": "2023-04-20", "close": 3.38, "volume": 429880.0}, {"date": "2023-04-21", "close": 3.47, "volume": 405613.0}, {"date": "2023-04-24", "close": 3.46, "volume": 438677.0}, {"date": "2023-04-26", "close": 3.41, "volume": 605688.0}, {"date": "2023-04-27", "close": 3.36, "volume": 296072.0}, {"date": "2023-04-28", "close": 3.35, "volume": 801640.0}, {"date": "2023-05-01", "close": 3.19, "volume": 721855.0}, {"date": "2023-05-02", "close": 3.28, "volume": 372986.0}, {"date": "2023-05-03", "close": 3.22, "volume": 650059.0}, {"date": "2023-05-04", "close": 3.2, "volume": 238980.0}, {"date": "2023-05-05", "close": 3.25, "volume": 438403.0}, {"date": "2023-05-08", "close": 3.42, "volume": 588389.0}, {"date": "2023-05-09", "close": 3.28, "volume": 319482.0}, {"date": "2023-05-10", "close": 3.71, "volume": 1184521.0}, {"date": "2023-05-11", "close": 3.66, "volume": 289274.0}, {"date": "2023-05-12", "close": 3.67, "volume": 291285.0}, {"date": "2023-05-15", "close": 3.61, "volume": 199832.0}, {"date": "2023-05-16", "close": 3.56, "volume": 293765.0}, {"date": "2023-05-17", "close": 3.59, "volume": 181796.0}, {"date": "2023-05-18", "close": 3.81, "volume": 526609.0}, {"date": "2023-05-19", "close": 4.1, "volume": 976307.0}, {"date": "2023-05-22", "close": 4.03, "volume": 685720.0}, {"date": "2023-05-23", "close": 4.06, "volume": 612649.0}, {"date": "2023-05-24", "close": 3.81, "volume": 519010.0}, {"date": "2023-05-25", "close": 3.7, "volume": 567178.0}, {"date": "2023-05-26", "close": 3.75, "volume": 399032.0}, {"date": "2023-05-29", "close": 3.76, "volume": 348582.0}, {"date": "2023-05-30", "close": 3.73, "volume": 206113.0}, {"date": "2023-05-31", "close": 3.92, "volume": 1083039.0}, {"date": "2023-06-01", "close": 3.9, "volume": 721244.0}, {"date": "2023-06-02", "close": 4.15, "volume": 1607341.0}, {"date": "2023-06-05", "close": 4.1, "volume": 845893.0}, {"date": "2023-06-06", "close": 4.2, "volume": 720890.0}, {"date": "2023-06-07", "close": 4.1, "volume": 282845.0}, {"date": "2023-06-08", "close": 4.12, "volume": 334324.0}, {"date": "2023-06-09", "close": 4.23, "volume": 693499.0}, {"date": "2023-06-13", "close": 4.33, "volume": 871511.0}, {"date": "2023-06-14", "close": 4.02, "volume": 652051.0}, {"date": "2023-06-15", "close": 3.94, "volume": 455254.0}, {"date": "2023-06-16", "close": 4.06, "volume": 2614600.0}, {"date": "2023-06-19", "close": 4.15, "volume": 624737.0}, {"date": "2023-06-20", "close": 4.06, "volume": 271634.0}, {"date": "2023-06-21", "close": 4.1, "volume": 342614.0}, {"date": "2023-06-22", "close": 3.98, "volume": 208286.0}, {"date": "2023-06-23", "close": 3.7, "volume": 621948.0}, {"date": "2023-06-26", "close": 3.66, "volume": 427989.0}, {"date": "2023-06-27", "close": 3.6, "volume": 516763.0}, {"date": "2023-06-28", "close": 3.85, "volume": 614851.0}, {"date": "2023-06-29", "close": 4.0, "volume": 837358.0}, {"date": "2023-06-30", "close": 3.94, "volume": 313344.0}, {"date": "2023-07-03", "close": 3.86, "volume": 320425.0}, {"date": "2023-07-04", "close": 3.85, "volume": 157859.0}, {"date": "2023-07-05", "close": 3.81, "volume": 265058.0}, {"date": "2023-07-06", "close": 3.75, "volume": 301529.0}, {"date": "2023-07-07", "close": 3.58, "volume": 414422.0}, {"date": "2023-07-10", "close": 3.64, "volume": 311438.0}, {"date": "2023-07-11", "close": 3.74, "volume": 253479.0}, {"date": "2023-07-12", "close": 3.76, "volume": 249356.0}, {"date": "2023-07-13", "close": 3.77, "volume": 291222.0}, {"date": "2023-07-14", "close": 3.82, "volume": 341014.0}, {"date": "2023-07-17", "close": 3.74, "volume": 258330.0}, {"date": "2023-07-18", "close": 3.67, "volume": 401508.0}, {"date": "2023-07-19", "close": 3.73, "volume": 332288.0}, {"date": "2023-07-20", "close": 3.71, "volume": 148698.0}, {"date": "2023-07-21", "close": 3.6, "volume": 360339.0}, {"date": "2023-07-24", "close": 3.63, "volume": 268781.0}, {"date": "2023-07-25", "close": 3.6, "volume": 634184.0}, {"date": "2023-07-26", "close": 3.62, "volume": 617017.0}, {"date": "2023-07-27", "close": 3.68, "volume": 513115.0}, {"date": "2023-07-28", "close": 3.69, "volume": 440376.0}, {"date": "2023-07-31", "close": 3.61, "volume": 2241988.0}, {"date": "2023-08-01", "close": 3.52, "volume": 642864.0}, {"date": "2023-08-02", "close": 3.52, "volume": 650013.0}, {"date": "2023-08-03", "close": 3.47, "volume": 288112.0}, {"date": "2023-08-04", "close": 3.37, "volume": 659328.0}, {"date": "2023-08-07", "close": 3.3, "volume": 477332.0}, {"date": "2023-08-08", "close": 3.31, "volume": 469057.0}, {"date": "2023-08-09", "close": 3.28, "volume": 620639.0}, {"date": "2023-08-10", "close": 3.29, "volume": 679538.0}, {"date": "2023-08-11", "close": 3.24, "volume": 548581.0}, {"date": "2023-08-14", "close": 3.29, "volume": 226071.0}, {"date": "2023-08-15", "close": 3.15, "volume": 692883.0}, {"date": "2023-08-16", "close": 3.03, "volume": 482570.0}, {"date": "2023-08-17", "close": 3.02, "volume": 629919.0}, {"date": "2023-08-18", "close": 3.15, "volume": 775041.0}, {"date": "2023-08-21", "close": 3.26, "volume": 762388.0}, {"date": "2023-08-22", "close": 3.49, "volume": 1183392.0}, {"date": "2023-08-23", "close": 3.56, "volume": 758647.0}, {"date": "2023-08-24", "close": 3.38, "volume": 772835.0}, {"date": "2023-08-25", "close": 3.32, "volume": 431575.0}, {"date": "2023-08-28", "close": 3.31, "volume": 425454.0}, {"date": "2023-08-29", "close": 3.28, "volume": 295921.0}, {"date": "2023-08-30", "close": 3.17, "volume": 673281.0}, {"date": "2023-08-31", "close": 3.2, "volume": 657924.0}, {"date": "2023-09-01", "close": 3.28, "volume": 273237.0}, {"date": "2023-09-04", "close": 3.43, "volume": 601402.0}, {"date": "2023-09-05", "close": 3.54, "volume": 527556.0}, {"date": "2023-09-06", "close": 3.61, "volume": 975630.0}, {"date": "2023-09-07", "close": 3.33, "volume": 534382.0}, {"date": "2023-09-08", "close": 3.33, "volume": 178952.0}, {"date": "2023-09-11", "close": 3.31, "volume": 244153.0}, {"date": "2023-09-12", "close": 3.4, "volume": 606096.0}, {"date": "2023-09-13", "close": 3.61, "volume": 784422.0}, {"date": "2023-09-14", "close": 3.57, "volume": 1006628.0}, {"date": "2023-09-15", "close": 3.7, "volume": 1532163.0}, {"date": "2023-09-18", "close": 3.7, "volume": 580235.0}, {"date": "2023-09-19", "close": 3.6, "volume": 521570.0}, {"date": "2023-09-20", "close": 3.35, "volume": 530480.0}, {"date": "2023-09-21", "close": 3.28, "volume": 589499.0}, {"date": "2023-09-22", "close": 3.24, "volume": 452872.0}, {"date": "2023-09-25", "close": 3.48, "volume": 439849.0}, {"date": "2023-09-26", "close": 3.4, "volume": 599640.0}, {"date": "2023-09-27", "close": 3.26, "volume": 464440.0}, {"date": "2023-09-28", "close": 3.37, "volume": 593233.0}, {"date": "2023-09-29", "close": 3.5, "volume": 1223751.0}, {"date": "2023-10-02", "close": 3.27, "volume": 392793.0}, {"date": "2023-10-03", "close": 3.04, "volume": 586724.0}, {"date": "2023-10-04", "close": 3.05, "volume": 728463.0}, {"date": "2023-10-05", "close": 3.06, "volume": 389956.0}, {"date": "2023-10-06", "close": 3.07, "volume": 456286.0}, {"date": "2023-10-09", "close": 3.13, "volume": 424564.0}, {"date": "2023-10-10", "close": 3.16, "volume": 433044.0}, {"date": "2023-10-11", "close": 3.29, "volume": 492951.0}, {"date": "2023-10-12", "close": 3.2, "volume": 261609.0}, {"date": "2023-10-13", "close": 3.25, "volume": 280869.0}, {"date": "2023-10-16", "close": 3.11, "volume": 255629.0}, {"date": "2023-10-17", "close": 3.1, "volume": 188611.0}, {"date": "2023-10-18", "close": 3.08, "volume": 384303.0}, {"date": "2023-10-19", "close": 3.14, "volume": 357442.0}, {"date": "2023-10-20", "close": 3.13, "volume": 933105.0}, {"date": "2023-10-23", "close": 3.19, "volume": 632869.0}, {"date": "2023-10-24", "close": 3.19, "volume": 253038.0}, {"date": "2023-10-25", "close": 3.24, "volume": 483933.0}, {"date": "2023-10-26", "close": 3.25, "volume": 341439.0}, {"date": "2023-10-27", "close": 3.21, "volume": 276025.0}, {"date": "2023-10-30", "close": 3.17, "volume": 173685.0}, {"date": "2023-10-31", "close": 3.21, "volume": 401184.0}, {"date": "2023-11-01", "close": 3.3, "volume": 610633.0}, {"date": "2023-11-02", "close": 3.4, "volume": 669918.0}, {"date": "2023-11-03", "close": 3.58, "volume": 522398.0}, {"date": "2023-11-06", "close": 3.48, "volume": 648832.0}, {"date": "2023-11-07", "close": 3.41, "volume": 245690.0}, {"date": "2023-11-08", "close": 3.43, "volume": 430530.0}, {"date": "2023-11-09", "close": 3.35, "volume": 218387.0}, {"date": "2023-11-10", "close": 3.36, "volume": 250609.0}, {"date": "2023-11-13", "close": 3.43, "volume": 563333.0}, {"date": "2023-11-14", "close": 3.57, "volume": 574958.0}, {"date": "2023-11-15", "close": 3.58, "volume": 606091.0}, {"date": "2023-11-16", "close": 3.41, "volume": 309577.0}, {"date": "2023-11-17", "close": 3.37, "volume": 306434.0}, {"date": "2023-11-20", "close": 3.4, "volume": 195718.0}, {"date": "2023-11-21", "close": 3.45, "volume": 326925.0}, {"date": "2023-11-22", "close": 3.35, "volume": 278549.0}, {"date": "2023-11-23", "close": 3.35, "volume": 151278.0}, {"date": "2023-11-24", "close": 3.35, "volume": 131944.0}, {"date": "2023-11-27", "close": 3.35, "volume": 219709.0}, {"date": "2023-11-28", "close": 3.42, "volume": 283780.0}, {"date": "2023-11-29", "close": 3.33, "volume": 553718.0}, {"date": "2023-11-30", "close": 3.24, "volume": 771238.0}, {"date": "2023-12-01", "close": 3.28, "volume": 463056.0}, {"date": "2023-12-04", "close": 3.24, "volume": 304875.0}, {"date": "2023-12-05", "close": 3.21, "volume": 311193.0}, {"date": "2023-12-06", "close": 3.23, "volume": 180788.0}, {"date": "2023-12-07", "close": 3.29, "volume": 483730.0}, {"date": "2023-12-08", "close": 3.37, "volume": 247131.0}, {"date": "2023-12-11", "close": 3.52, "volume": 937164.0}, {"date": "2023-12-12", "close": 3.8, "volume": 1735889.0}, {"date": "2023-12-13", "close": 4.03, "volume": 1600345.0}, {"date": "2023-12-14", "close": 4.14, "volume": 1356294.0}, {"date": "2023-12-15", "close": 4.16, "volume": 1232907.0}, {"date": "2023-12-18", "close": 4.16, "volume": 559853.0}, {"date": "2023-12-19", "close": 4.19, "volume": 341945.0}, {"date": "2023-12-20", "close": 4.06, "volume": 353868.0}, {"date": "2023-12-21", "close": 4.0, "volume": 291936.0}, {"date": "2023-12-22", "close": 4.14, "volume": 338114.0}, {"date": "2023-12-27", "close": 4.15, "volume": 383512.0}, {"date": "2023-12-28", "close": 4.12, "volume": 393247.0}, {"date": "2023-12-29", "close": 4.35, "volume": 1461102.0}, {"date": "2024-01-02", "close": 4.34, "volume": 389849.0}, {"date": "2024-01-03", "close": 4.16, "volume": 359842.0}, {"date": "2024-01-04", "close": 4.09, "volume": 376617.0}, {"date": "2024-01-05", "close": 4.08, "volume": 165109.0}, {"date": "2024-01-08", "close": 4.05, "volume": 251600.0}, {"date": "2024-01-09", "close": 4.05, "volume": 169240.0}, {"date": "2024-01-10", "close": 4.6, "volume": 2374491.0}, {"date": "2024-01-11", "close": 4.9, "volume": 1591841.0}, {"date": "2024-01-12", "close": 4.96, "volume": 905420.0}, {"date": "2024-01-15", "close": 5.32, "volume": 1235060.0}, {"date": "2024-01-16", "close": 5.08, "volume": 803579.0}, {"date": "2024-01-17", "close": 4.93, "volume": 1022446.0}, {"date": "2024-01-18", "close": 4.89, "volume": 562490.0}, {"date": "2024-01-19", "close": 4.92, "volume": 394476.0}, {"date": "2024-01-22", "close": 4.76, "volume": 360998.0}, {"date": "2024-01-23", "close": 4.72, "volume": 507743.0}, {"date": "2024-01-24", "close": 4.74, "volume": 363366.0}, {"date": "2024-01-25", "close": 4.94, "volume": 591310.0}, {"date": "2024-01-29", "close": 4.97, "volume": 696569.0}, {"date": "2024-01-30", "close": 4.99, "volume": 669399.0}, {"date": "2024-01-31", "close": 5.14, "volume": 1708407.0}, {"date": "2024-02-01", "close": 4.94, "volume": 817753.0}, {"date": "2024-02-02", "close": 5.23, "volume": 1768484.0}, {"date": "2024-02-05", "close": 5.05, "volume": 505148.0}, {"date": "2024-02-06", "close": 5.25, "volume": 661636.0}, {"date": "2024-02-07", "close": 5.57, "volume": 1701138.0}, {"date": "2024-02-08", "close": 5.73, "volume": 934962.0}, {"date": "2024-02-09", "close": 5.14, "volume": 1083162.0}, {"date": "2024-02-12", "close": 5.1, "volume": 493114.0}, {"date": "2024-02-13", "close": 5.12, "volume": 318615.0}, {"date": "2024-02-14", "close": 5.13, "volume": 634966.0}, {"date": "2024-02-15", "close": 5.1, "volume": 311322.0}, {"date": "2024-02-16", "close": 4.78, "volume": 1122062.0}, {"date": "2024-02-19", "close": 4.82, "volume": 415907.0}, {"date": "2024-02-20", "close": 4.85, "volume": 432831.0}, {"date": "2024-02-21", "close": 4.7, "volume": 826446.0}, {"date": "2024-02-22", "close": 4.68, "volume": 335063.0}, {"date": "2024-02-23", "close": 4.61, "volume": 499268.0}, {"date": "2024-02-26", "close": 4.5, "volume": 603231.0}, {"date": "2024-02-27", "close": 4.5, "volume": 318191.0}, {"date": "2024-02-28", "close": 4.77, "volume": 709287.0}, {"date": "2024-02-29", "close": 5.0, "volume": 1425030.0}, {"date": "2024-03-01", "close": 4.94, "volume": 805280.0}, {"date": "2024-03-04", "close": 4.79, "volume": 532414.0}, {"date": "2024-03-05", "close": 4.84, "volume": 286805.0}, {"date": "2024-03-06", "close": 4.8, "volume": 338202.0}, {"date": "2024-03-07", "close": 4.91, "volume": 368919.0}, {"date": "2024-03-08", "close": 4.98, "volume": 443877.0}, {"date": "2024-03-11", "close": 4.89, "volume": 319726.0}, {"date": "2024-03-12", "close": 4.9, "volume": 395694.0}, {"date": "2024-03-13", "close": 5.07, "volume": 698426.0}, {"date": "2024-03-14", "close": 4.54, "volume": 1645139.0}, {"date": "2024-03-15", "close": 4.5, "volume": 944753.0}, {"date": "2024-03-18", "close": 4.57, "volume": 397805.0}, {"date": "2024-03-19", "close": 4.56, "volume": 249437.0}, {"date": "2024-03-20", "close": 4.6, "volume": 386159.0}, {"date": "2024-03-21", "close": 4.79, "volume": 548193.0}, {"date": "2024-03-22", "close": 4.84, "volume": 535746.0}, {"date": "2024-03-25", "close": 4.83, "volume": 531614.0}, {"date": "2024-03-26", "close": 4.79, "volume": 264850.0}, {"date": "2024-03-27", "close": 4.83, "volume": 349278.0}, {"date": "2024-03-28", "close": 5.13, "volume": 1195131.0}, {"date": "2024-04-02", "close": 5.39, "volume": 1179127.0}, {"date": "2024-04-03", "close": 5.17, "volume": 464032.0}, {"date": "2024-04-04", "close": 5.31, "volume": 765214.0}, {"date": "2024-04-05", "close": 5.18, "volume": 394542.0}, {"date": "2024-04-08", "close": 5.19, "volume": 557376.0}, {"date": "2024-04-09", "close": 5.17, "volume": 378651.0}, {"date": "2024-04-10", "close": 5.08, "volume": 285903.0}, {"date": "2024-04-11", "close": 5.11, "volume": 351733.0}, {"date": "2024-04-12", "close": 5.3, "volume": 560879.0}, {"date": "2024-04-15", "close": 5.11, "volume": 313954.0}, {"date": "2024-04-16", "close": 4.89, "volume": 535496.0}, {"date": "2024-04-17", "close": 4.92, "volume": 388649.0}, {"date": "2024-04-18", "close": 4.96, "volume": 386830.0}, {"date": "2024-04-19", "close": 4.79, "volume": 601975.0}, {"date": "2024-04-22", "close": 4.87, "volume": 533174.0}, {"date": "2024-04-23", "close": 4.83, "volume": 200273.0}, {"date": "2024-04-24", "close": 4.75, "volume": 261808.0}, {"date": "2024-04-26", "close": 4.67, "volume": 467103.0}, {"date": "2024-04-29", "close": 4.93, "volume": 434129.0}, {"date": "2024-04-30", "close": 5.1, "volume": 810999.0}, {"date": "2024-05-01", "close": 5.32, "volume": 6856647.0}, {"date": "2024-05-02", "close": 5.43, "volume": 844121.0}, {"date": "2024-05-03", "close": 5.82, "volume": 1297630.0}, {"date": "2024-05-06", "close": 5.97, "volume": 809438.0}, {"date": "2024-05-07", "close": 5.92, "volume": 750010.0}, {"date": "2024-05-08", "close": 6.04, "volume": 661587.0}, {"date": "2024-05-09", "close": 6.13, "volume": 699544.0}, {"date": "2024-05-10", "close": 6.09, "volume": 345371.0}, {"date": "2024-05-13", "close": 6.0, "volume": 331436.0}, {"date": "2024-05-14", "close": 6.25, "volume": 658742.0}, {"date": "2024-05-15", "close": 6.38, "volume": 678228.0}, {"date": "2024-05-16", "close": 6.63, "volume": 861877.0}, {"date": "2024-05-17", "close": 6.55, "volume": 366171.0}, {"date": "2024-05-20", "close": 6.58, "volume": 548829.0}, {"date": "2024-05-21", "close": 6.5, "volume": 408285.0}, {"date": "2024-05-22", "close": 6.59, "volume": 509238.0}, {"date": "2024-05-23", "close": 6.41, "volume": 775693.0}, {"date": "2024-05-24", "close": 6.19, "volume": 548863.0}, {"date": "2024-05-27", "close": 5.99, "volume": 641148.0}, {"date": "2024-05-28", "close": 6.05, "volume": 608962.0}, {"date": "2024-05-29", "close": 6.16, "volume": 530319.0}, {"date": "2024-05-30", "close": 6.12, "volume": 589713.0}, {"date": "2024-05-31", "close": 6.04, "volume": 787612.0}, {"date": "2024-06-03", "close": 6.13, "volume": 406225.0}, {"date": "2024-06-04", "close": 5.87, "volume": 391583.0}, {"date": "2024-06-05", "close": 5.73, "volume": 516650.0}, {"date": "2024-06-06", "close": 5.69, "volume": 503328.0}, {"date": "2024-06-07", "close": 5.74, "volume": 259259.0}, {"date": "2024-06-11", "close": 5.59, "volume": 482191.0}, {"date": "2024-06-12", "close": 5.4, "volume": 473890.0}, {"date": "2024-06-13", "close": 5.43, "volume": 468487.0}, {"date": "2024-06-14", "close": 5.5, "volume": 506960.0}, {"date": "2024-06-17", "close": 5.38, "volume": 300808.0}, {"date": "2024-06-18", "close": 5.29, "volume": 425601.0}, {"date": "2024-06-19", "close": 5.34, "volume": 382208.0}, {"date": "2024-06-20", "close": 5.32, "volume": 501848.0}, {"date": "2024-06-21", "close": 5.38, "volume": 504164.0}, {"date": "2024-06-24", "close": 5.18, "volume": 225407.0}, {"date": "2024-06-25", "close": 5.14, "volume": 480414.0}, {"date": "2024-06-26", "close": 5.0, "volume": 717714.0}, {"date": "2024-06-27", "close": 5.07, "volume": 397809.0}, {"date": "2024-06-28", "close": 5.33, "volume": 914285.0}, {"date": "2024-07-01", "close": 5.07, "volume": 420200.0}, {"date": "2024-07-02", "close": 5.07, "volume": 268412.0}, {"date": "2024-07-03", "close": 5.15, "volume": 272344.0}, {"date": "2024-07-04", "close": 5.16, "volume": 332834.0}, {"date": "2024-07-05", "close": 5.05, "volume": 242601.0}, {"date": "2024-07-08", "close": 5.07, "volume": 402455.0}, {"date": "2024-07-09", "close": 5.12, "volume": 373085.0}, {"date": "2024-07-10", "close": 4.94, "volume": 457023.0}, {"date": "2024-07-11", "close": 5.33, "volume": 1073975.0}, {"date": "2024-07-12", "close": 5.18, "volume": 369415.0}, {"date": "2024-07-15", "close": 5.17, "volume": 229007.0}, {"date": "2024-07-16", "close": 5.15, "volume": 205784.0}, {"date": "2024-07-17", "close": 5.13, "volume": 258573.0}, {"date": "2024-07-18", "close": 4.94, "volume": 651072.0}, {"date": "2024-07-19", "close": 4.92, "volume": 407258.0}, {"date": "2024-07-22", "close": 4.94, "volume": 382456.0}, {"date": "2024-07-23", "close": 4.91, "volume": 425534.0}, {"date": "2024-07-24", "close": 4.72, "volume": 457973.0}, {"date": "2024-07-25", "close": 4.55, "volume": 643606.0}, {"date": "2024-07-26", "close": 4.55, "volume": 580852.0}, {"date": "2024-07-29", "close": 4.59, "volume": 394472.0}, {"date": "2024-07-30", "close": 4.59, "volume": 401373.0}, {"date": "2024-07-31", "close": 4.69, "volume": 1514525.0}, {"date": "2024-08-01", "close": 4.83, "volume": 428853.0}, {"date": "2024-08-02", "close": 4.42, "volume": 829867.0}, {"date": "2024-08-05", "close": 4.21, "volume": 775806.0}, {"date": "2024-08-06", "close": 4.22, "volume": 710741.0}, {"date": "2024-08-07", "close": 4.44, "volume": 316565.0}, {"date": "2024-08-08", "close": 4.25, "volume": 286921.0}, {"date": "2024-08-09", "close": 4.21, "volume": 382942.0}, {"date": "2024-08-12", "close": 4.3, "volume": 284938.0}, {"date": "2024-08-13", "close": 4.22, "volume": 197797.0}, {"date": "2024-08-14", "close": 4.24, "volume": 354833.0}, {"date": "2024-08-15", "close": 4.2, "volume": 332791.0}, {"date": "2024-08-16", "close": 4.25, "volume": 307331.0}, {"date": "2024-08-19", "close": 4.02, "volume": 863263.0}, {"date": "2024-08-20", "close": 3.99, "volume": 784495.0}, {"date": "2024-08-21", "close": 4.12, "volume": 288343.0}, {"date": "2024-08-22", "close": 4.05, "volume": 335105.0}, {"date": "2024-08-23", "close": 4.05, "volume": 328123.0}, {"date": "2024-08-26", "close": 4.42, "volume": 638846.0}, {"date": "2024-08-27", "close": 4.43, "volume": 249275.0}, {"date": "2024-08-28", "close": 4.48, "volume": 405379.0}, {"date": "2024-08-29", "close": 3.9, "volume": 1616771.0}, {"date": "2024-08-30", "close": 3.89, "volume": 1265469.0}, {"date": "2024-09-02", "close": 3.86, "volume": 439698.0}, {"date": "2024-09-03", "close": 3.8, "volume": 491683.0}, {"date": "2024-09-04", "close": 3.6, "volume": 680966.0}, {"date": "2024-09-05", "close": 3.55, "volume": 1102092.0}, {"date": "2024-09-06", "close": 3.54, "volume": 538592.0}, {"date": "2024-09-09", "close": 3.5, "volume": 636840.0}, {"date": "2024-09-10", "close": 3.42, "volume": 1032577.0}, {"date": "2024-09-11", "close": 3.41, "volume": 739811.0}, {"date": "2024-09-12", "close": 3.82, "volume": 692510.0}, {"date": "2024-09-13", "close": 3.61, "volume": 430999.0}, {"date": "2024-09-16", "close": 3.55, "volume": 436688.0}, {"date": "2024-09-17", "close": 3.54, "volume": 367601.0}, {"date": "2024-09-18", "close": 3.47, "volume": 287290.0}, {"date": "2024-09-19", "close": 3.6, "volume": 283005.0}, {"date": "2024-09-20", "close": 3.81, "volume": 1172722.0}, {"date": "2024-09-23", "close": 3.85, "volume": 551367.0}, {"date": "2024-09-24", "close": 4.15, "volume": 705433.0}, {"date": "2024-09-25", "close": 4.0, "volume": 573186.0}, {"date": "2024-09-26", "close": 4.12, "volume": 606137.0}, {"date": "2024-09-27", "close": 4.19, "volume": 477899.0}, {"date": "2024-09-30", "close": 4.3, "volume": 712978.0}, {"date": "2024-10-01", "close": 4.39, "volume": 321607.0}, {"date": "2024-10-02", "close": 4.56, "volume": 594480.0}, {"date": "2024-10-03", "close": 4.68, "volume": 503312.0}, {"date": "2024-10-04", "close": 4.5, "volume": 386903.0}, {"date": "2024-10-07", "close": 4.64, "volume": 259395.0}, {"date": "2024-10-08", "close": 4.63, "volume": 375092.0}, {"date": "2024-10-09", "close": 4.56, "volume": 353315.0}, {"date": "2024-10-10", "close": 4.53, "volume": 250332.0}, {"date": "2024-10-11", "close": 4.46, "volume": 219258.0}, {"date": "2024-10-14", "close": 4.57, "volume": 377440.0}, {"date": "2024-10-15", "close": 4.79, "volume": 631110.0}, {"date": "2024-10-16", "close": 4.55, "volume": 369419.0}, {"date": "2024-10-17", "close": 5.17, "volume": 1154202.0}, {"date": "2024-10-18", "close": 5.06, "volume": 453127.0}, {"date": "2024-10-21", "close": 5.31, "volume": 521190.0}, {"date": "2024-10-22", "close": 5.16, "volume": 426423.0}, {"date": "2024-10-23", "close": 5.14, "volume": 485347.0}, {"date": "2024-10-24", "close": 5.01, "volume": 538638.0}, {"date": "2024-10-25", "close": 5.13, "volume": 259460.0}, {"date": "2024-10-28", "close": 5.02, "volume": 447048.0}, {"date": "2024-10-29", "close": 4.96, "volume": 485503.0}, {"date": "2024-10-30", "close": 5.02, "volume": 383605.0}, {"date": "2024-10-31", "close": 5.25, "volume": 723061.0}, {"date": "2024-11-01", "close": 5.11, "volume": 246749.0}, {"date": "2024-11-04", "close": 5.27, "volume": 567397.0}, {"date": "2024-11-05", "close": 5.24, "volume": 393570.0}, {"date": "2024-11-06", "close": 5.28, "volume": 402452.0}, {"date": "2024-11-07", "close": 5.34, "volume": 345571.0}, {"date": "2024-11-08", "close": 5.65, "volume": 731928.0}, {"date": "2024-11-11", "close": 5.73, "volume": 435807.0}, {"date": "2024-11-12", "close": 5.37, "volume": 728170.0}, {"date": "2024-11-13", "close": 5.23, "volume": 418950.0}, {"date": "2024-11-14", "close": 5.25, "volume": 327805.0}, {"date": "2024-11-15", "close": 5.16, "volume": 385157.0}, {"date": "2024-11-18", "close": 5.85, "volume": 1089605.0}, {"date": "2024-11-19", "close": 5.94, "volume": 630420.0}, {"date": "2024-11-20", "close": 6.03, "volume": 403688.0}, {"date": "2024-11-21", "close": 6.09, "volume": 445957.0}, {"date": "2024-11-22", "close": 6.1, "volume": 906510.0}, {"date": "2024-11-25", "close": 5.9, "volume": 1089586.0}, {"date": "2024-11-26", "close": 5.96, "volume": 503296.0}, {"date": "2024-11-27", "close": 5.71, "volume": 545863.0}, {"date": "2024-11-28", "close": 5.51, "volume": 605110.0}, {"date": "2024-11-29", "close": 5.61, "volume": 505570.0}, {"date": "2024-12-02", "close": 5.91, "volume": 678626.0}, {"date": "2024-12-03", "close": 6.11, "volume": 480420.0}, {"date": "2024-12-04", "close": 6.28, "volume": 670497.0}, {"date": "2024-12-05", "close": 6.07, "volume": 330915.0}, {"date": "2024-12-06", "close": 5.91, "volume": 305576.0}, {"date": "2024-12-09", "close": 5.67, "volume": 275282.0}, {"date": "2024-12-10", "close": 5.61, "volume": 456331.0}, {"date": "2024-12-11", "close": 6.09, "volume": 1372653.0}, {"date": "2024-12-12", "close": 5.8, "volume": 421233.0}, {"date": "2024-12-13", "close": 5.74, "volume": 439071.0}, {"date": "2024-12-16", "close": 5.24, "volume": 2727374.0}, {"date": "2024-12-17", "close": 5.16, "volume": 600008.0}, {"date": "2024-12-18", "close": 5.24, "volume": 504296.0}, {"date": "2024-12-19", "close": 5.0, "volume": 573969.0}, {"date": "2024-12-20", "close": 4.74, "volume": 931609.0}, {"date": "2024-12-23", "close": 4.92, "volume": 419799.0}, {"date": "2024-12-24", "close": 4.94, "volume": 209002.0}, {"date": "2024-12-27", "close": 5.0, "volume": 161131.0}, {"date": "2024-12-30", "close": 5.02, "volume": 525738.0}, {"date": "2024-12-31", "close": 5.05, "volume": 223451.0}, {"date": "2025-01-02", "close": 5.09, "volume": 162810.0}, {"date": "2025-01-03", "close": 5.51, "volume": 560106.0}, {"date": "2025-01-06", "close": 5.77, "volume": 394801.0}, {"date": "2025-01-07", "close": 6.17, "volume": 841982.0}, {"date": "2025-01-08", "close": 6.16, "volume": 580754.0}, {"date": "2025-01-09", "close": 5.97, "volume": 281468.0}, {"date": "2025-01-10", "close": 5.86, "volume": 306841.0}, {"date": "2025-01-13", "close": 5.72, "volume": 294008.0}, {"date": "2025-01-14", "close": 5.91, "volume": 337187.0}, {"date": "2025-01-15", "close": 5.87, "volume": 290225.0}, {"date": "2025-01-16", "close": 5.91, "volume": 351915.0}, {"date": "2025-01-17", "close": 5.99, "volume": 285958.0}, {"date": "2025-01-20", "close": 5.93, "volume": 253148.0}, {"date": "2025-01-21", "close": 5.85, "volume": 471532.0}, {"date": "2025-01-22", "close": 6.24, "volume": 874369.0}, {"date": "2025-01-23", "close": 6.58, "volume": 1384359.0}, {"date": "2025-01-24", "close": 6.54, "volume": 727635.0}, {"date": "2025-01-28", "close": 5.98, "volume": 1223043.0}, {"date": "2025-01-29", "close": 5.94, "volume": 360773.0}, {"date": "2025-01-30", "close": 5.91, "volume": 265984.0}, {"date": "2025-01-31", "close": 6.2, "volume": 584397.0}, {"date": "2025-02-03", "close": 5.92, "volume": 367262.0}, {"date": "2025-02-04", "close": 5.87, "volume": 265051.0}, {"date": "2025-02-05", "close": 6.0, "volume": 283860.0}, {"date": "2025-02-06", "close": 6.15, "volume": 365234.0}, {"date": "2025-02-07", "close": 5.99, "volume": 340842.0}, {"date": "2025-02-10", "close": 5.97, "volume": 217271.0}, {"date": "2025-02-11", "close": 5.73, "volume": 420693.0}, {"date": "2025-02-12", "close": 5.59, "volume": 443038.0}, {"date": "2025-02-13", "close": 5.3, "volume": 589838.0}, {"date": "2025-02-14", "close": 5.15, "volume": 810625.0}, {"date": "2025-02-17", "close": 5.2, "volume": 333565.0}, {"date": "2025-02-18", "close": 5.09, "volume": 500763.0}, {"date": "2025-02-19", "close": 5.07, "volume": 605748.0}, {"date": "2025-02-20", "close": 5.06, "volume": 326104.0}, {"date": "2025-02-21", "close": 4.76, "volume": 1172923.0}, {"date": "2025-02-24", "close": 4.56, "volume": 705819.0}, {"date": "2025-02-25", "close": 4.42, "volume": 795107.0}, {"date": "2025-02-26", "close": 4.16, "volume": 859699.0}, {"date": "2025-02-27", "close": 4.04, "volume": 677701.0}, {"date": "2025-02-28", "close": 4.11, "volume": 1133243.0}, {"date": "2025-03-03", "close": 4.18, "volume": 1088270.0}, {"date": "2025-03-04", "close": 4.0, "volume": 652789.0}, {"date": "2025-03-05", "close": 4.1, "volume": 526352.0}, {"date": "2025-03-06", "close": 4.01, "volume": 776417.0}, {"date": "2025-03-07", "close": 3.92, "volume": 629353.0}, {"date": "2025-03-10", "close": 3.85, "volume": 687967.0}, {"date": "2025-03-11", "close": 3.7, "volume": 1099850.0}, {"date": "2025-03-12", "close": 3.83, "volume": 1140664.0}, {"date": "2025-03-13", "close": 3.85, "volume": 712719.0}, {"date": "2025-03-14", "close": 3.85, "volume": 514218.0}, {"date": "2025-03-17", "close": 3.92, "volume": 547824.0}, {"date": "2025-03-18", "close": 3.94, "volume": 919230.0}, {"date": "2025-03-19", "close": 3.91, "volume": 492449.0}, {"date": "2025-03-20", "close": 4.11, "volume": 745548.0}, {"date": "2025-03-21", "close": 4.19, "volume": 996203.0}, {"date": "2025-03-24", "close": 4.11, "volume": 568467.0}, {"date": "2025-03-25", "close": 4.01, "volume": 427531.0}, {"date": "2025-03-26", "close": 3.89, "volume": 506798.0}, {"date": "2025-03-27", "close": 3.83, "volume": 552244.0}, {"date": "2025-03-28", "close": 3.77, "volume": 767452.0}, {"date": "2025-03-31", "close": 3.61, "volume": 1160384.0}, {"date": "2025-04-01", "close": 3.55, "volume": 657668.0}, {"date": "2025-04-02", "close": 3.49, "volume": 861832.0}, {"date": "2025-04-03", "close": 3.47, "volume": 550007.0}, {"date": "2025-04-04", "close": 3.34, "volume": 982004.0}, {"date": "2025-04-07", "close": 2.92, "volume": 1790504.0}, {"date": "2025-04-08", "close": 3.06, "volume": 1551486.0}, {"date": "2025-04-09", "close": 2.75, "volume": 1509545.0}, {"date": "2025-04-10", "close": 2.92, "volume": 1941083.0}, {"date": "2025-04-11", "close": 2.8, "volume": 1590692.0}, {"date": "2025-04-14", "close": 2.86, "volume": 1743288.0}, {"date": "2025-04-15", "close": 2.82, "volume": 871977.0}, {"date": "2025-04-16", "close": 2.65, "volume": 928702.0}, {"date": "2025-04-17", "close": 2.74, "volume": 1517377.0}, {"date": "2025-04-22", "close": 2.44, "volume": 2972139.0}, {"date": "2025-04-23", "close": 2.63, "volume": 1924859.0}, {"date": "2025-04-24", "close": 2.77, "volume": 1520383.0}, {"date": "2025-04-28", "close": 2.76, "volume": 811617.0}, {"date": "2025-04-29", "close": 3.0, "volume": 902015.0}, {"date": "2025-04-30", "close": 3.09, "volume": 1539069.0}, {"date": "2025-05-01", "close": 3.15, "volume": 894144.0}, {"date": "2025-05-02", "close": 3.26, "volume": 899111.0}, {"date": "2025-05-05", "close": 3.12, "volume": 787763.0}, {"date": "2025-05-06", "close": 2.7, "volume": 2368878.0}, {"date": "2025-05-07", "close": 2.98, "volume": 1396684.0}, {"date": "2025-05-08", "close": 3.13, "volume": 1436601.0}, {"date": "2025-05-09", "close": 2.95, "volume": 728319.0}, {"date": "2025-05-12", "close": 3.04, "volume": 757726.0}, {"date": "2025-05-13", "close": 3.17, "volume": 1189440.0}, {"date": "2025-05-14", "close": 3.31, "volume": 678253.0}, {"date": "2025-05-15", "close": 3.39, "volume": 1193627.0}, {"date": "2025-05-16", "close": 3.29, "volume": 727886.0}, {"date": "2025-05-19", "close": 3.06, "volume": 948656.0}, {"date": "2025-05-20", "close": 3.08, "volume": 478925.0}, {"date": "2025-05-21", "close": 3.04, "volume": 423190.0}, {"date": "2025-05-22", "close": 2.95, "volume": 923523.0}, {"date": "2025-05-23", "close": 3.4, "volume": 1175810.0}, {"date": "2025-05-26", "close": 3.56, "volume": 1796688.0}, {"date": "2025-05-27", "close": 3.5, "volume": 1131883.0}, {"date": "2025-05-28", "close": 3.56, "volume": 1198243.0}, {"date": "2025-05-29", "close": 3.37, "volume": 1209919.0}, {"date": "2025-05-30", "close": 3.6, "volume": 2002557.0}, {"date": "2025-06-02", "close": 3.45, "volume": 1290497.0}, {"date": "2025-06-03", "close": 3.25, "volume": 837617.0}, {"date": "2025-06-04", "close": 3.54, "volume": 1044856.0}, {"date": "2025-06-05", "close": 3.49, "volume": 634330.0}, {"date": "2025-06-06", "close": 3.46, "volume": 432189.0}, {"date": "2025-06-10", "close": 3.61, "volume": 1043428.0}, {"date": "2025-06-11", "close": 3.35, "volume": 1024214.0}, {"date": "2025-06-12", "close": 3.55, "volume": 952545.0}, {"date": "2025-06-13", "close": 3.22, "volume": 2386274.0}, {"date": "2025-06-16", "close": 3.99, "volume": 2928903.0}, {"date": "2025-06-17", "close": 4.11, "volume": 2519343.0}, {"date": "2025-06-18", "close": 4.01, "volume": 977498.0}, {"date": "2025-06-19", "close": 3.98, "volume": 829158.0}, {"date": "2025-06-20", "close": 3.86, "volume": 4783146.0}, {"date": "2025-06-23", "close": 3.75, "volume": 1075904.0}, {"date": "2025-06-24", "close": 4.08, "volume": 828029.0}, {"date": "2025-06-25", "close": 4.32, "volume": 1176282.0}, {"date": "2025-06-26", "close": 4.44, "volume": 781615.0}, {"date": "2025-06-27", "close": 4.34, "volume": 895859.0}, {"date": "2025-06-30", "close": 4.22, "volume": 1343399.0}, {"date": "2025-07-01", "close": 4.25, "volume": 622550.0}, {"date": "2025-07-02", "close": 4.31, "volume": 755883.0}, {"date": "2025-07-03", "close": 4.31, "volume": 504118.0}, {"date": "2025-07-04", "close": 4.29, "volume": 513840.0}, {"date": "2025-07-07", "close": 4.15, "volume": 528595.0}, {"date": "2025-07-08", "close": 4.16, "volume": 1183682.0}, {"date": "2025-07-09", "close": 3.86, "volume": 669624.0}, {"date": "2025-07-10", "close": 3.97, "volume": 606962.0}, {"date": "2025-07-11", "close": 4.0, "volume": 401920.0}, {"date": "2025-07-14", "close": 4.17, "volume": 889957.0}, {"date": "2025-07-15", "close": 4.26, "volume": 964919.0}, {"date": "2025-07-16", "close": 4.23, "volume": 631652.0}, {"date": "2025-07-17", "close": 4.27, "volume": 776147.0}, {"date": "2025-07-18", "close": 4.36, "volume": 1193771.0}, {"date": "2025-07-21", "close": 4.39, "volume": 377912.0}, {"date": "2025-07-22", "close": 4.25, "volume": 513244.0}, {"date": "2025-07-23", "close": 4.33, "volume": 410493.0}, {"date": "2025-07-24", "close": 4.76, "volume": 1000687.0}, {"date": "2025-07-25", "close": 4.8, "volume": 548565.0}, {"date": "2025-07-28", "close": 4.82, "volume": 1027174.0}, {"date": "2025-07-29", "close": 4.58, "volume": 636765.0}, {"date": "2025-07-30", "close": 4.15, "volume": 1029458.0}, {"date": "2025-07-31", "close": 4.25, "volume": 1736877.0}, {"date": "2025-08-01", "close": 4.24, "volume": 707700.0}, {"date": "2025-08-04", "close": 4.36, "volume": 420922.0}, {"date": "2025-08-05", "close": 4.63, "volume": 1251682.0}, {"date": "2025-08-07", "close": 3.9, "volume": 6278710.0}, {"date": "2025-08-08", "close": 3.95, "volume": 3557645.0}, {"date": "2025-08-11", "close": 3.9, "volume": 1264571.0}, {"date": "2025-08-12", "close": 4.01, "volume": 1490326.0}, {"date": "2025-08-13", "close": 3.97, "volume": 692007.0}, {"date": "2025-08-14", "close": 3.9, "volume": 3921679.0}, {"date": "2025-08-15", "close": 3.85, "volume": 2881667.0}, {"date": "2025-08-18", "close": 3.83, "volume": 673577.0}, {"date": "2025-08-19", "close": 3.82, "volume": 1016594.0}, {"date": "2025-08-20", "close": 3.52, "volume": 2691831.0}, {"date": "2025-08-21", "close": 3.63, "volume": 1062791.0}, {"date": "2025-08-22", "close": 3.72, "volume": 1060218.0}, {"date": "2025-08-25", "close": 3.77, "volume": 1015837.0}, {"date": "2025-08-26", "close": 4.09, "volume": 2343260.0}, {"date": "2025-08-27", "close": 4.03, "volume": 1597256.0}, {"date": "2025-08-28", "close": 4.05, "volume": 627832.0}, {"date": "2025-08-29", "close": 4.15, "volume": 2099717.0}, {"date": "2025-09-01", "close": 4.09, "volume": 618992.0}, {"date": "2025-09-02", "close": 4.05, "volume": 330513.0}, {"date": "2025-09-03", "close": 3.91, "volume": 833994.0}, {"date": "2025-09-04", "close": 4.03, "volume": 515693.0}, {"date": "2025-09-05", "close": 3.95, "volume": 849204.0}, {"date": "2025-09-08", "close": 4.14, "volume": 817992.0}, {"date": "2025-09-09", "close": 4.22, "volume": 1446120.0}, {"date": "2025-09-10", "close": 4.01, "volume": 608924.0}, {"date": "2025-09-11", "close": 3.95, "volume": 634638.0}, {"date": "2025-09-12", "close": 3.92, "volume": 988188.0}, {"date": "2025-09-15", "close": 4.01, "volume": 558074.0}, {"date": "2025-09-16", "close": 4.22, "volume": 2233260.0}, {"date": "2025-09-17", "close": 4.79, "volume": 3902969.0}, {"date": "2025-09-18", "close": 5.59, "volume": 3848554.0}, {"date": "2025-09-19", "close": 5.77, "volume": 4397846.0}, {"date": "2025-09-22", "close": 6.01, "volume": 2003869.0}, {"date": "2025-09-23", "close": 6.03, "volume": 2065217.0}, {"date": "2025-09-24", "close": 6.23, "volume": 1833705.0}, {"date": "2025-09-25", "close": 6.54, "volume": 1380804.0}, {"date": "2025-09-26", "close": 6.55, "volume": 1619780.0}, {"date": "2025-09-29", "close": 6.48, "volume": 1991219.0}, {"date": "2025-09-30", "close": 6.57, "volume": 2589611.0}, {"date": "2025-10-01", "close": 6.52, "volume": 1281090.0}, {"date": "2025-10-02", "close": 6.96, "volume": 2189266.0}, {"date": "2025-10-03", "close": 7.13, "volume": 2221901.0}, {"date": "2025-10-06", "close": 6.91, "volume": 1033463.0}, {"date": "2025-10-07", "close": 7.04, "volume": 1659442.0}, {"date": "2025-10-08", "close": 7.01, "volume": 824570.0}, {"date": "2025-10-09", "close": 6.89, "volume": 1431747.0}, {"date": "2025-10-10", "close": 7.27, "volume": 3472804.0}, {"date": "2025-10-13", "close": 7.17, "volume": 1287106.0}, {"date": "2025-10-14", "close": 7.19, "volume": 1846459.0}, {"date": "2025-10-15", "close": 7.47, "volume": 1215550.0}, {"date": "2025-10-16", "close": 7.76, "volume": 1794446.0}, {"date": "2025-10-17", "close": 7.86, "volume": 1915558.0}, {"date": "2025-10-20", "close": 7.64, "volume": 1978517.0}, {"date": "2025-10-21", "close": 8.07, "volume": 1687428.0}, {"date": "2025-10-22", "close": 7.74, "volume": 1277015.0}, {"date": "2025-10-23", "close": 8.42, "volume": 2952151.0}, {"date": "2025-10-24", "close": 9.22, "volume": 3060088.0}, {"date": "2025-10-27", "close": 9.85, "volume": 2516924.0}, {"date": "2025-10-28", "close": 9.93, "volume": 1998366.0}, {"date": "2025-10-29", "close": 10.4, "volume": 1912051.0}, {"date": "2025-10-30", "close": 10.49, "volume": 1911254.0}, {"date": "2025-10-31", "close": 10.34, "volume": 2449234.0}, {"date": "2025-11-03", "close": 9.97, "volume": 1616048.0}, {"date": "2025-11-04", "close": 9.37, "volume": 1463555.0}, {"date": "2025-11-05", "close": 9.53, "volume": 1135820.0}, {"date": "2025-11-06", "close": 9.41, "volume": 1445717.0}, {"date": "2025-11-07", "close": 8.68, "volume": 1619332.0}, {"date": "2025-11-10", "close": 9.51, "volume": 1305723.0}, {"date": "2025-11-11", "close": 9.48, "volume": 1265709.0}, {"date": "2025-11-12", "close": 9.62, "volume": 902732.0}, {"date": "2025-11-13", "close": 9.24, "volume": 645046.0}, {"date": "2025-11-14", "close": 8.54, "volume": 878284.0}, {"date": "2025-11-17", "close": 8.56, "volume": 1158337.0}, {"date": "2025-11-18", "close": 8.25, "volume": 1374112.0}, {"date": "2025-11-19", "close": 8.22, "volume": 714854.0}, {"date": "2025-11-20", "close": 8.44, "volume": 719865.0}, {"date": "2025-11-21", "close": 7.6, "volume": 1346801.0}, {"date": "2025-11-24", "close": 7.7, "volume": 1869814.0}, {"date": "2025-11-25", "close": 8.07, "volume": 564298.0}, {"date": "2025-11-26", "close": 8.36, "volume": 619638.0}, {"date": "2025-11-27", "close": 8.38, "volume": 293326.0}, {"date": "2025-11-28", "close": 8.61, "volume": 799240.0}, {"date": "2025-12-01", "close": 8.3, "volume": 464154.0}, {"date": "2025-12-02", "close": 8.42, "volume": 539698.0}, {"date": "2025-12-03", "close": 8.71, "volume": 585109.0}, {"date": "2025-12-04", "close": 8.79, "volume": 766308.0}, {"date": "2025-12-05", "close": 9.28, "volume": 1137765.0}, {"date": "2025-12-08", "close": 8.57, "volume": 626752.0}, {"date": "2025-12-09", "close": 8.47, "volume": 790794.0}, {"date": "2025-12-10", "close": 8.62, "volume": 1122184.0}, {"date": "2025-12-11", "close": 8.79, "volume": 847677.0}, {"date": "2025-12-12", "close": 8.4, "volume": 757187.0}, {"date": "2025-12-15", "close": 7.82, "volume": 1497422.0}, {"date": "2025-12-16", "close": 7.48, "volume": 1486195.0}, {"date": "2025-12-17", "close": 7.35, "volume": 1756759.0}, {"date": "2025-12-18", "close": 7.33, "volume": 906253.0}, {"date": "2025-12-19", "close": 8.06, "volume": 11929265.0}, {"date": "2025-12-22", "close": 8.68, "volume": 1438633.0}, {"date": "2025-12-23", "close": 8.8, "volume": 1270509.0}, {"date": "2025-12-24", "close": 8.62, "volume": 682806.0}, {"date": "2025-12-29", "close": 8.74, "volume": 997203.0}, {"date": "2025-12-30", "close": 8.31, "volume": 1445666.0}, {"date": "2025-12-31", "close": 8.63, "volume": 745976.0}, {"date": "2026-01-02", "close": 8.91, "volume": 711836.0}, {"date": "2026-01-05", "close": 9.75, "volume": 1473935.0}, {"date": "2026-01-06", "close": 6.5, "volume": 10963319.0}, {"date": "2026-01-07", "close": 7.08, "volume": 4499513.0}, {"date": "2026-01-08", "close": 6.84, "volume": 1895843.0}, {"date": "2026-01-09", "close": 6.64, "volume": 1135087.0}, {"date": "2026-01-12", "close": 6.85, "volume": 1734738.0}, {"date": "2026-01-13", "close": 6.67, "volume": 1329230.0}, {"date": "2026-01-14", "close": 6.57, "volume": 1165656.0}, {"date": "2026-01-15", "close": 6.69, "volume": 2023770.0}, {"date": "2026-01-16", "close": 6.5, "volume": 2343286.0}, {"date": "2026-01-19", "close": 7.12, "volume": 3012698.0}, {"date": "2026-01-20", "close": 7.14, "volume": 1754844.0}, {"date": "2026-01-21", "close": 6.72, "volume": 1512021.0}, {"date": "2026-01-22", "close": 6.79, "volume": 1975549.0}, {"date": "2026-01-23", "close": 7.15, "volume": 1292861.0}, {"date": "2026-01-27", "close": 7.15, "volume": 1423368.0}, {"date": "2026-01-28", "close": 7.68, "volume": 2613933.0}, {"date": "2026-01-29", "close": 7.73, "volume": 2604344.0}, {"date": "2026-01-30", "close": 6.98, "volume": 4329703.0}, {"date": "2026-02-02", "close": 6.49, "volume": 1650576.0}, {"date": "2026-02-03", "close": 6.58, "volume": 850662.0}, {"date": "2026-02-04", "close": 7.02, "volume": 1204086.0}, {"date": "2026-02-05", "close": 6.57, "volume": 1580904.0}, {"date": "2026-02-06", "close": 6.08, "volume": 1575044.0}, {"date": "2026-02-09", "close": 6.68, "volume": 997287.0}, {"date": "2026-02-10", "close": 7.24, "volume": 1527036.0}, {"date": "2026-02-11", "close": 7.23, "volume": 778552.0}, {"date": "2026-02-12", "close": 7.04, "volume": 647247.0}, {"date": "2026-02-13", "close": 6.65, "volume": 696467.0}, {"date": "2026-02-16", "close": 6.67, "volume": 620500.0}, {"date": "2026-02-17", "close": 6.47, "volume": 705819.0}, {"date": "2026-02-18", "close": 6.93, "volume": 833018.0}, {"date": "2026-02-19", "close": 7.17, "volume": 1444025.0}, {"date": "2026-02-20", "close": 7.01, "volume": 1056171.0}, {"date": "2026-02-23", "close": 6.84, "volume": 774460.0}, {"date": "2026-02-24", "close": 6.76, "volume": 665118.0}, {"date": "2026-02-25", "close": 7.28, "volume": 2330130.0}, {"date": "2026-02-26", "close": 6.91, "volume": 747838.0}, {"date": "2026-02-27", "close": 6.9, "volume": 3132493.0}, {"date": "2026-03-02", "close": 6.91, "volume": 725281.0}, {"date": "2026-03-03", "close": 6.72, "volume": 1139959.0}, {"date": "2026-03-04", "close": 6.04, "volume": 1573414.0}, {"date": "2026-03-05", "close": 6.28, "volume": 990288.0}, {"date": "2026-03-06", "close": 5.97, "volume": 1306345.0}, {"date": "2026-03-09", "close": 5.49, "volume": 1306445.0}, {"date": "2026-03-10", "close": 5.73, "volume": 1235509.0}, {"date": "2026-03-11", "close": 5.9, "volume": 975826.0}, {"date": "2026-03-12", "close": 5.82, "volume": 1014440.0}, {"date": "2026-03-13", "close": 5.82, "volume": 453615.0}, {"date": "2026-03-16", "close": 5.23, "volume": 1914297.0}, {"date": "2026-03-17", "close": 5.26, "volume": 2247908.0}, {"date": "2026-03-18", "close": 5.32, "volume": 1560737.0}, {"date": "2026-03-19", "close": 5.13, "volume": 1484400.0}, {"date": "2026-03-20", "close": 5.23, "volume": 7420295.0}, {"date": "2026-03-23", "close": 5.06, "volume": 995986.0}, {"date": "2026-03-24", "close": 4.89, "volume": 1103088.0}, {"date": "2026-03-25", "close": 5.55, "volume": 979670.0}, {"date": "2026-03-26", "close": 5.29, "volume": 629618.0}, {"date": "2026-03-27", "close": 5.3, "volume": 1657083.0}, {"date": "2026-03-30", "close": 5.0, "volume": 856981.0}, {"date": "2026-03-31", "close": 5.29, "volume": 1827075.0}, {"date": "2026-04-01", "close": 5.55, "volume": 1127305.0}, {"date": "2026-04-02", "close": 5.17, "volume": 754126.0}, {"date": "2026-04-07", "close": 5.23, "volume": 779257.0}, {"date": "2026-04-08", "close": 5.87, "volume": 1654168.0}, {"date": "2026-04-09", "close": 5.63, "volume": 655843.0}, {"date": "2026-04-10", "close": 5.71, "volume": 664335.0}, {"date": "2026-04-13", "close": 5.53, "volume": 623770.0}, {"date": "2026-04-14", "close": 5.76, "volume": 639549.0}, {"date": "2026-04-15", "close": 5.76, "volume": 681885.0}, {"date": "2026-04-16", "close": 5.91, "volume": 824509.0}, {"date": "2026-04-17", "close": 5.96, "volume": 593257.0}, {"date": "2026-04-20", "close": 6.02, "volume": 670381.0}, {"date": "2026-04-21", "close": 6.26, "volume": 667306.0}, {"date": "2026-04-22", "close": 6.17, "volume": 749340.0}, {"date": "2026-04-23", "close": 6.54, "volume": 1057073.0}, {"date": "2026-04-24", "close": 6.33, "volume": 525159.0}, {"date": "2026-04-27", "close": 6.29, "volume": 420658.0}, {"date": "2026-04-28", "close": 6.28, "volume": 529290.0}, {"date": "2026-04-29", "close": 6.13, "volume": 545689.0}, {"date": "2026-04-30", "close": 5.57, "volume": 1149917.0}, {"date": "2026-05-01", "close": 5.7, "volume": 777283.0}, {"date": "2026-05-04", "close": 5.67, "volume": 669261.0}, {"date": "2026-05-05", "close": 5.74, "volume": 698747.0}, {"date": "2026-05-06", "close": 5.8, "volume": 467315.0}, {"date": "2026-05-07", "close": 6.26, "volume": 1110686.0}, {"date": "2026-05-08", "close": 5.84, "volume": 950417.0}, {"date": "2026-05-11", "close": 6.15, "volume": 831010.0}, {"date": "2026-05-12", "close": 5.96, "volume": 567621.0}, {"date": "2026-05-13", "close": 5.86, "volume": 508419.0}, {"date": "2026-05-14", "close": 5.73, "volume": 650093.0}, {"date": "2026-05-15", "close": 5.58, "volume": 501230.0}, {"date": "2026-05-18", "close": 5.47, "volume": 512053.0}, {"date": "2026-05-19", "close": 5.54, "volume": 481147.0}, {"date": "2026-05-20", "close": 5.39, "volume": 398707.0}, {"date": "2026-05-21", "close": 5.62, "volume": 523148.0}, {"date": "2026-05-22", "close": 5.96, "volume": 547171.0}, {"date": "2026-05-25", "close": 6.14, "volume": 500646.0}, {"date": "2026-05-26", "close": 6.21, "volume": 591473.0}, {"date": "2026-05-27", "close": 6.49, "volume": 769405.0}, {"date": "2026-05-28", "close": 6.05, "volume": 550792.0}, {"date": "2026-05-29", "close": 6.17, "volume": 891814.0}, {"date": "2026-06-01", "close": 6.05, "volume": 887514.0}, {"date": "2026-06-02", "close": 5.87, "volume": 486378.0}, {"date": "2026-06-03", "close": 6.32, "volume": 1368214.0}, {"date": "2026-06-04", "close": 5.95, "volume": 895139.0}, {"date": "2026-06-05", "close": 6.04, "volume": 920064.0}, {"date": "2026-06-09", "close": 5.79, "volume": 1214750.0}, {"date": "2026-06-10", "close": 5.21, "volume": 1782097.0}, {"date": "2026-06-11", "close": 5.11, "volume": 1192327.0}, {"date": "2026-06-12", "close": 5.11, "volume": 853314.0}, {"date": "2026-06-15", "close": 5.54, "volume": 1388516.0}, {"date": "2026-06-16", "close": 5.59, "volume": 1027202.0}, {"date": "2026-06-17", "close": 5.81, "volume": 735079.0}, {"date": "2026-06-18", "close": 5.77, "volume": 979339.0}, {"date": "2026-06-19", "close": 5.74, "volume": 3733269.0}, {"date": "2026-06-22", "close": 5.7, "volume": 498791.0}, {"date": "2026-06-23", "close": 5.51, "volume": 727428.0}, {"date": "2026-06-24", "close": 5.61, "volume": 416169.0}, {"date": "2026-06-25", "close": 5.47, "volume": 623163.0}, {"date": "2026-06-26", "close": 5.37, "volume": 878787.0}, {"date": "2026-06-29", "close": 5.35, "volume": 852279.0}, {"date": "2026-06-30", "close": 5.3, "volume": 1091106.0}, {"date": "2026-07-01", "close": 5.71, "volume": 916893.0}, {"date": "2026-07-02", "close": 5.51, "volume": 797949.0}, {"date": "2026-07-03", "close": 5.51, "volume": 441367.0}, {"date": "2026-07-06", "close": 5.4, "volume": 303741.0}, {"date": "2026-07-07", "close": 5.12, "volume": 825032.0}, {"date": "2026-07-08", "close": 5.07, "volume": 938219.0}, {"date": "2026-07-09", "close": 5.21, "volume": 669953.0}, {"date": "2026-07-10", "close": 5.7, "volume": 1220007.0}, {"date": "2026-07-13", "close": 5.25, "volume": 1048985.0}, {"date": "2026-07-14", "close": 4.75, "volume": 1806643.0}, {"date": "2026-07-15", "close": 4.88, "volume": 1578450.0}, {"date": "2026-07-16", "close": 4.71, "volume": 882920.0}, {"date": "2026-07-17", "close": 4.5, "volume": 874245.0}, {"date": "2026-07-20", "close": 4.47, "volume": 803427.0}, {"date": "2026-07-21", "close": 4.55, "volume": 865047.0}, {"date": "2026-07-22", "close": 4.77, "volume": 1392153.0}, {"date": "2026-07-23", "close": 4.92, "volume": 999514.0}, {"date": "2026-07-24", "close": 4.66, "volume": 933503.0}, {"date": "2026-07-27", "close": 4.91, "volume": 894278.0}, {"date": "2026-07-28", "close": 4.5, "volume": 944553.0}, {"date": "2026-07-29", "close": 4.38, "volume": 1215259.0}, {"date": "2026-07-30", "close": 4.18, "volume": 834155.0}, {"date": "2026-07-31", "close": 4.61, "volume": 2415081.0}, {"date": "2026-08-03", "close": 4.73, "volume": 571008.0}, {"date": "2026-08-04", "close": 4.82, "volume": 988849.0}, {"date": "2026-08-05", "close": 5.09, "volume": 1218698.0}, {"date": "2026-08-06", "close": 4.82, "volume": 1326394.0}, {"date": "2026-08-07", "close": 4.86, "volume": 656445.0}, {"date": "2026-08-10", "close": 5.07, "volume": 843488.0}, {"date": "2026-08-11", "close": 5.15, "volume": 504143.0}, {"date": "2026-08-12", "close": 5.29, "volume": 830093.0}, {"date": "2026-08-13", "close": 5.37, "volume": 837219.0}, {"date": "2026-08-14", "close": 5.16, "volume": 820903.0}, {"date": "2026-08-17", "close": 5.23, "volume": 698937.0}, {"date": "2026-08-18", "close": 5.19, "volume": 851551.0}, {"date": "2026-08-19", "close": 5.15, "volume": 632779.0}, {"date": "2026-08-20", "close": 5.18, "volume": 873925.0}, {"date": "2026-08-21", "close": 5.11, "volume": 595568.0}, {"date": "2026-08-24", "close": 5.5, "volume": 1522405.0}, {"date": "2026-08-25", "close": 5.65, "volume": 1096398.0}, {"date": "2026-08-26", "close": 5.86, "volume": 1058198.0}, {"date": "2026-08-27", "close": 5.86, "volume": 753368.0}, {"date": "2026-08-28", "close": 5.96, "volume": 811882.0}, {"date": "2026-08-31", "close": 5.14, "volume": 2167500.0}, {"date": "2026-09-01", "close": 5.25, "volume": 1309995.0}, {"date": "2026-09-02", "close": 4.8, "volume": 2187982.0}, {"date": "2026-09-03", "close": 4.95, "volume": 1597275.0}, {"date": "2026-09-04", "close": 4.99, "volume": 1517044.0}, {"date": "2026-09-07", "close": 5.16, "volume": 926769.0}, {"date": "2026-09-08", "close": 5.03, "volume": 679200.0}, {"date": "2026-09-09", "close": 5.04, "volume": 687406.0}, {"date": "2026-09-10", "close": 4.91, "volume": 750632.0}, {"date": "2026-09-11", "close": 4.65, "volume": 1128108.0}, {"date": "2026-09-14", "close": 4.55, "volume": 2065257.0}, {"date": "2026-09-15", "close": 4.32, "volume": 2560855.0}, {"date": "2026-09-16", "close": 4.39, "volume": 1175734.0}, {"date": "2026-09-17", "close": 4.32, "volume": 2127738.0}, {"date": "2026-09-18", "close": 4.48, "volume": 5910216.0}], "refreshing": true}