{"ticker": "ATH", "overview": {"name": "Alterity Therapeutics Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "Alterity Therapeutics Limited trades as ATH on the ASX and is registered in Australia, classified under Pharmaceuticals, Biotechnology & Life Sciences. The Company's business is the development of therapeutic drugs for age-related diseases. Privy Trades holds 47 insider filings for the company, from August 2021 to February 2024. Across those, 5 insiders disclosed 1 open-market purchase totalling $500.00K against 18 sales totalling $67.66M. We also hold 212 ASX director and substantial-holder notices naming 7 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ATH", "has_prices": true, "as_of": "2026-09-18", "last": 0.45, "prev_close": 0.42, "change": 0.030000000000000027, "change_pct": 0.0714285714285715, "session_volume": 10000.0, "vwap_5": 0.43602474952422315, "vwap_20": 0.49005037366728493, "vwap_60": 0.5428605379637713, "vwap_250": 0.5059370336347498, "high_52w": 0.71, "low_52w": 0.35, "avg_volume_20": 274622.65, "sessions": 400, "market_cap": {"value": 96243355.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134784", "src": "ASX", "ticker": "ATH", "cik": "", "company": "Alterity Therapeutics Limited", "company_raw": "Alterity Therapeutics Limited", "who": "Stamler", "who_key": "Stamler", "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": "Stamler files a director's interest notice on ATH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134784", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Cunningham", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/ath", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Stamler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/ath", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kempler", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/ath", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Meltzer", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/ath", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stamler", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/ath", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barbaczy", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/ath", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Marks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-12-02", "source_url": "https://www.marketindex.com.au/asx/ath", "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": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130724-3A700825", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130725-3A700826", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/ath", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/ath", "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": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/ath", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/ath", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/ath", "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": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/ath", "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": "2025-07-27", "source_url": "https://www.marketindex.com.au/asx/ath", "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": "2025-07-06", "source_url": "https://www.marketindex.com.au/asx/ath", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-22", "source_url": "https://www.marketindex.com.au/asx/ath", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-11", "source_url": "https://www.marketindex.com.au/asx/ath", "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": "2025-04-29", "source_url": "https://www.marketindex.com.au/asx/ath", "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": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/ath", "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": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/ath", "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": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/ath", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/ath", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/ath", "needs_ocr": 0}], "directors": [{"name": "Stamler", "first_seen": "2025-11-24", "last_seen": "2025-11-24", "status": "current", "notices": 1}, {"name": "Barbaczy", "first_seen": "2025-11-24", "last_seen": "2025-11-24", "status": "current", "notices": 1}, {"name": "D Stamler", "first_seen": "2026-01-07", "last_seen": "2026-01-07", "status": "current", "notices": 1}, {"name": "Cunningham", "first_seen": "2026-04-21", "last_seen": "2026-04-21", "status": "current", "notices": 1}, {"name": "Paul Marks", "first_seen": "2010-12-02", "last_seen": "2010-12-02", "status": "past", "notices": 1}, {"name": "Meltzer", "first_seen": "2025-11-24", "last_seen": "2025-11-24", "status": "past", "notices": 1}, {"name": "Kempler", "first_seen": "2025-11-24", "last_seen": "2025-11-24", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156079-3A705484"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Proposed issue of securities - ATH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152464-3A704836"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ATH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152223-3A704794"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ATH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152222-3A704793"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151223-3A704622"}], "performance": {"ticker": "ATH", "has_prices": true, "summary": {"n": 1, "avg": -0.43333333333333335, "win_rate": 0.0, "best": -0.43333333333333335, "worst": -0.43333333333333335, "as_of": "2026-11-02"}, "buys": [{"who": "Klein Martin P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and CFO", "amount": 500000.0, "date": "2022-12-12", "score": 54.9, "ref_price": 0.45, "return": -0.43333333333333335}]}, "price_series": [{"date": "2000-03-28", "close": 51.0, "volume": 53007.0}, {"date": "2000-03-29", "close": 45.8, "volume": 9879.0}, {"date": "2000-03-30", "close": 41.5, "volume": 7173.0}, {"date": "2000-03-31", "close": 41.5, "volume": 4568.0}, {"date": "2000-04-03", "close": 39.5, "volume": 872.0}, {"date": "2000-04-04", "close": 35.5, "volume": 1380.0}, {"date": "2000-04-05", "close": 30.0, "volume": 2215.0}, {"date": "2000-04-06", "close": 33.5, "volume": 3296.0}, {"date": "2000-04-07", "close": 31.0, "volume": 1678.0}, {"date": "2000-04-10", "close": 33.5, "volume": 2995.0}, {"date": "2000-04-11", "close": 31.5, "volume": 3262.0}, {"date": "2000-04-12", "close": 31.0, "volume": 2034.0}, {"date": "2000-04-13", "close": 29.0, "volume": 7298.0}, {"date": "2000-04-14", "close": 28.0, "volume": 1257.0}, {"date": "2000-04-17", "close": 18.0, "volume": 841.0}, {"date": "2000-04-18", "close": 22.5, "volume": 3687.0}, {"date": "2000-04-19", "close": 19.5, "volume": 2244.0}, {"date": "2000-04-20", "close": 23.25, "volume": 670.0}, {"date": "2000-04-26", "close": 23.5, "volume": 722.0}, {"date": "2000-04-27", "close": 22.5, "volume": 375.0}, {"date": "2000-04-28", "close": 25.0, "volume": 1169.0}, {"date": "2000-05-01", "close": 25.0, "volume": 1564.0}, {"date": "2000-05-02", "close": 24.0, "volume": 1056.0}, {"date": "2000-05-03", "close": 22.5, "volume": 440.0}, {"date": "2000-05-04", "close": 23.5, "volume": 1344.0}, {"date": "2000-05-05", "close": 23.5, "volume": 93.0}, {"date": "2000-05-08", "close": 22.5, "volume": 567.0}, {"date": "2000-05-09", "close": 22.5, "volume": 445.0}, {"date": "2000-05-10", "close": 19.5, "volume": 362.0}, {"date": "2000-05-11", "close": 17.5, "volume": 502.0}, {"date": "2000-05-12", "close": 18.0, "volume": 640.0}, {"date": "2000-05-15", "close": 18.0, "volume": 200.0}, {"date": "2000-05-16", "close": 16.0, "volume": 2112.0}, {"date": "2000-05-17", "close": 18.0, "volume": 706.0}, {"date": "2000-05-18", "close": 19.5, "volume": 714.0}, {"date": "2000-05-19", "close": 17.5, "volume": 595.0}, {"date": "2000-05-23", "close": 18.5, "volume": 30.0}, {"date": "2000-05-24", "close": 17.5, "volume": 450.0}, {"date": "2000-05-25", "close": 17.5, "volume": 247.0}, {"date": "2000-05-26", "close": 15.0, "volume": 696.0}, {"date": "2000-05-29", "close": 16.0, "volume": 404.0}, {"date": "2000-05-30", "close": 13.0, "volume": 760.0}, {"date": "2000-05-31", "close": 14.0, "volume": 100.0}, {"date": "2000-06-01", "close": 12.65, "volume": 85.0}, {"date": "2000-06-02", "close": 12.5, "volume": 685.0}, {"date": "2000-06-05", "close": 11.5, "volume": 1911.0}, {"date": "2000-06-06", "close": 11.0, "volume": 480.0}, {"date": "2000-06-07", "close": 12.5, "volume": 5064.0}, {"date": "2000-06-08", "close": 13.0, "volume": 2472.0}, {"date": "2000-06-09", "close": 13.0, "volume": 2069.0}, {"date": "2000-06-14", "close": 15.0, "volume": 1564.0}, {"date": "2000-06-15", "close": 15.5, "volume": 4173.0}, {"date": "2000-06-16", "close": 16.0, "volume": 700.0}, {"date": "2000-06-19", "close": 16.0, "volume": 1182.0}, {"date": "2000-06-20", "close": 16.5, "volume": 1774.0}, {"date": "2000-06-21", "close": 16.0, "volume": 3269.0}, {"date": "2000-06-22", "close": 16.75, "volume": 2104.0}, {"date": "2000-06-23", "close": 16.0, "volume": 2050.0}, {"date": "2000-06-26", "close": 16.75, "volume": 1126.0}, {"date": "2000-06-27", "close": 17.5, "volume": 4914.0}, {"date": "2000-06-28", "close": 18.5, "volume": 3944.0}, {"date": "2000-06-29", "close": 20.0, "volume": 1448.0}, {"date": "2000-06-30", "close": 20.0, "volume": 968.0}, {"date": "2000-07-03", "close": 24.0, "volume": 3214.0}, {"date": "2000-07-04", "close": 25.0, "volume": 2389.0}, {"date": "2000-07-05", "close": 24.75, "volume": 954.0}, {"date": "2000-07-06", "close": 24.0, "volume": 887.0}, {"date": "2000-07-07", "close": 24.0, "volume": 212.0}, {"date": "2000-07-10", "close": 24.0, "volume": 1229.0}, {"date": "2000-07-11", "close": 20.75, "volume": 748.0}, {"date": "2000-07-12", "close": 20.5, "volume": 1662.0}, {"date": "2000-07-13", "close": 22.5, "volume": 2302.0}, {"date": "2000-07-14", "close": 22.5, "volume": 1846.0}, {"date": "2000-07-17", "close": 23.0, "volume": 129.0}, {"date": "2000-07-18", "close": 23.0, "volume": 246.0}, {"date": "2000-07-19", "close": 22.5, "volume": 320.0}, {"date": "2000-07-20", "close": 21.5, "volume": 331.0}, {"date": "2000-07-21", "close": 22.0, "volume": 414.0}, {"date": "2000-07-24", "close": 21.75, "volume": 5019.0}, {"date": "2000-07-25", "close": 21.0, "volume": 80.0}, {"date": "2000-07-27", "close": 19.5, "volume": 1040.0}, {"date": "2000-07-28", "close": 19.75, "volume": 170.0}, {"date": "2000-07-31", "close": 21.25, "volume": 542.0}, {"date": "2000-08-01", "close": 21.75, "volume": 784.0}, {"date": "2000-08-02", "close": 22.0, "volume": 1116.0}, {"date": "2000-08-03", "close": 32.0, "volume": 11704.0}, {"date": "2000-08-04", "close": 26.0, "volume": 17495.0}, {"date": "2000-08-07", "close": 26.0, "volume": 1527.0}, {"date": "2000-08-08", "close": 26.5, "volume": 537.0}, {"date": "2000-08-09", "close": 23.5, "volume": 3350.0}, {"date": "2000-08-10", "close": 22.75, "volume": 1674.0}, {"date": "2000-08-11", "close": 24.75, "volume": 621.0}, {"date": "2000-08-14", "close": 24.5, "volume": 720.0}, {"date": "2000-08-15", "close": 23.0, "volume": 608.0}, {"date": "2000-08-16", "close": 23.0, "volume": 331.0}, {"date": "2000-08-17", "close": 23.0, "volume": 40.0}, {"date": "2000-08-18", "close": 22.75, "volume": 368.0}, {"date": "2000-08-21", "close": 22.5, "volume": 2216.0}, {"date": "2000-08-22", "close": 22.5, "volume": 20.0}, {"date": "2000-08-23", "close": 22.0, "volume": 454.0}, {"date": "2000-08-24", "close": 20.0, "volume": 1961.0}, {"date": "2000-08-25", "close": 21.0, "volume": 100.0}, {"date": "2000-08-28", "close": 23.25, "volume": 2233.0}, {"date": "2000-08-29", "close": 26.5, "volume": 2417.0}, {"date": "2000-08-30", "close": 25.5, "volume": 2701.0}, {"date": "2000-08-31", "close": 23.25, "volume": 1337.0}, {"date": "2000-09-01", "close": 23.25, "volume": 1.0}, {"date": "2000-09-04", "close": 25.0, "volume": 1060.0}, {"date": "2000-09-05", "close": 25.0, "volume": 798.0}, {"date": "2000-09-06", "close": 24.0, "volume": 929.0}, {"date": "2000-09-07", "close": 23.5, "volume": 2239.0}, {"date": "2000-09-08", "close": 23.25, "volume": 1544.0}, {"date": "2000-09-11", "close": 22.5, "volume": 2662.0}, {"date": "2000-09-12", "close": 22.5, "volume": 200.0}, {"date": "2000-09-13", "close": 21.75, "volume": 178.0}, {"date": "2000-09-14", "close": 21.5, "volume": 984.0}, {"date": "2000-09-15", "close": 22.5, "volume": 4720.0}, {"date": "2000-09-18", "close": 20.5, "volume": 2216.0}, {"date": "2000-09-19", "close": 20.0, "volume": 1657.0}, {"date": "2000-09-20", "close": 20.25, "volume": 212.0}, {"date": "2000-09-21", "close": 20.0, "volume": 800.0}, {"date": "2000-09-22", "close": 20.0, "volume": 634.0}, {"date": "2000-09-26", "close": 18.5, "volume": 500.0}, {"date": "2000-09-28", "close": 18.5, "volume": 13.0}, {"date": "2000-10-02", "close": 18.0, "volume": 200.0}, {"date": "2000-10-05", "close": 20.75, "volume": 180.0}, {"date": "2000-10-09", "close": 20.5, "volume": 3830.0}, {"date": "2000-10-10", "close": 19.5, "volume": 1474.0}, {"date": "2000-10-11", "close": 21.9, "volume": 24.0}, {"date": "2000-10-12", "close": 21.5, "volume": 400.0}, {"date": "2000-10-13", "close": 22.0, "volume": 400.0}, {"date": "2000-10-16", "close": 20.25, "volume": 60.0}, {"date": "2000-10-18", "close": 22.0, "volume": 876.0}, {"date": "2000-10-20", "close": 22.0, "volume": 1909.0}, {"date": "2000-10-23", "close": 20.0, "volume": 2961.0}, {"date": "2000-10-27", "close": 22.25, "volume": 2024.0}, {"date": "2000-10-30", "close": 22.5, "volume": 968.0}, {"date": "2000-10-31", "close": 25.0, "volume": 5071.0}, {"date": "2000-11-01", "close": 26.5, "volume": 7487.0}, {"date": "2000-11-02", "close": 27.5, "volume": 2895.0}, {"date": "2000-11-03", "close": 27.5, "volume": 3350.0}, {"date": "2000-11-06", "close": 26.0, "volume": 2657.0}, {"date": "2000-11-07", "close": 26.0, "volume": 320.0}, {"date": "2000-11-08", "close": 28.0, "volume": 5152.0}, {"date": "2000-11-09", "close": 31.5, "volume": 9379.0}, {"date": "2000-11-10", "close": 35.0, "volume": 9727.0}, {"date": "2000-11-13", "close": 40.5, "volume": 9902.0}, {"date": "2000-11-14", "close": 33.5, "volume": 9600.0}, {"date": "2000-11-15", "close": 35.5, "volume": 5975.0}, {"date": "2000-11-16", "close": 32.5, "volume": 711.0}, {"date": "2000-11-17", "close": 30.0, "volume": 2530.0}, {"date": "2000-11-20", "close": 31.5, "volume": 1883.0}, {"date": "2000-11-21", "close": 32.0, "volume": 3158.0}, {"date": "2000-11-22", "close": 30.0, "volume": 736.0}, {"date": "2000-11-23", "close": 29.0, "volume": 506.0}, {"date": "2000-11-24", "close": 29.0, "volume": 730.0}, {"date": "2000-11-27", "close": 32.5, "volume": 2090.0}, {"date": "2000-11-28", "close": 33.5, "volume": 1806.0}, {"date": "2000-11-29", "close": 32.5, "volume": 1355.0}, {"date": "2000-11-30", "close": 33.5, "volume": 60.0}, {"date": "2000-12-01", "close": 32.5, "volume": 746.0}, {"date": "2000-12-04", "close": 35.0, "volume": 3203.0}, {"date": "2000-12-05", "close": 36.0, "volume": 3840.0}, {"date": "2000-12-06", "close": 35.0, "volume": 4520.0}, {"date": "2000-12-07", "close": 35.0, "volume": 1316.0}, {"date": "2000-12-08", "close": 35.0, "volume": 384.0}, {"date": "2000-12-11", "close": 35.0, "volume": 2359.0}, {"date": "2000-12-12", "close": 36.5, "volume": 3241.0}, {"date": "2000-12-13", "close": 39.5, "volume": 7335.0}, {"date": "2000-12-14", "close": 38.0, "volume": 3730.0}, {"date": "2000-12-15", "close": 38.0, "volume": 520.0}, {"date": "2000-12-18", "close": 38.5, "volume": 2034.0}, {"date": "2000-12-19", "close": 37.5, "volume": 639.0}, {"date": "2000-12-20", "close": 35.0, "volume": 6795.0}, {"date": "2000-12-21", "close": 32.5, "volume": 456.0}, {"date": "2000-12-22", "close": 34.5, "volume": 1898.0}, {"date": "2000-12-27", "close": 34.0, "volume": 2172.0}, {"date": "2000-12-28", "close": 35.0, "volume": 102.0}, {"date": "2000-12-29", "close": 35.0, "volume": 1638.0}, {"date": "2001-01-02", "close": 35.0, "volume": 1200.0}, {"date": "2001-01-03", "close": 38.0, "volume": 2120.0}, {"date": "2001-01-04", "close": 38.0, "volume": 2053.0}, {"date": "2001-01-05", "close": 39.0, "volume": 1179.0}, {"date": "2001-01-08", "close": 38.0, "volume": 1068.0}, {"date": "2001-01-09", "close": 38.0, "volume": 240.0}, {"date": "2001-01-10", "close": 39.0, "volume": 2004.0}, {"date": "2001-01-11", "close": 44.5, "volume": 8037.0}, {"date": "2001-01-12", "close": 41.5, "volume": 4443.0}, {"date": "2001-01-15", "close": 42.0, "volume": 1325.0}, {"date": "2001-01-16", "close": 45.0, "volume": 1749.0}, {"date": "2001-01-17", "close": 48.0, "volume": 7590.0}, {"date": "2001-01-18", "close": 44.0, "volume": 3058.0}, {"date": "2001-01-19", "close": 44.0, "volume": 3895.0}, {"date": "2001-01-22", "close": 46.0, "volume": 3319.0}, {"date": "2001-01-23", "close": 47.5, "volume": 2715.0}, {"date": "2001-01-24", "close": 51.55, "volume": 4599.0}, {"date": "2001-01-25", "close": 53.0, "volume": 5846.0}, {"date": "2001-01-29", "close": 53.5, "volume": 4510.0}, {"date": "2001-01-30", "close": 53.0, "volume": 3612.0}, {"date": "2001-01-31", "close": 47.5, "volume": 8069.0}, {"date": "2001-02-01", "close": 47.5, "volume": 2527.0}, {"date": "2001-02-02", "close": 45.0, "volume": 5421.0}, {"date": "2001-02-05", "close": 48.5, "volume": 3864.0}, {"date": "2001-02-06", "close": 48.0, "volume": 2723.0}, {"date": "2001-02-07", "close": 50.0, "volume": 7245.0}, {"date": "2001-02-08", "close": 47.5, "volume": 2094.0}, {"date": "2001-02-09", "close": 47.5, "volume": 784.0}, {"date": "2001-02-12", "close": 48.5, "volume": 1141.0}, {"date": "2001-02-13", "close": 49.0, "volume": 600.0}, {"date": "2001-02-14", "close": 48.5, "volume": 877.0}, {"date": "2001-02-15", "close": 48.5, "volume": 365.0}, {"date": "2001-02-16", "close": 45.0, "volume": 2604.0}, {"date": "2001-02-19", "close": 42.5, "volume": 2612.0}, {"date": "2001-02-20", "close": 39.5, "volume": 6647.0}, {"date": "2001-02-21", "close": 38.5, "volume": 1898.0}, {"date": "2001-02-22", "close": 41.0, "volume": 1794.0}, {"date": "2001-02-23", "close": 41.5, "volume": 2951.0}, {"date": "2001-02-26", "close": 40.0, "volume": 1189.0}, {"date": "2001-02-27", "close": 39.5, "volume": 281.0}, {"date": "2001-02-28", "close": 37.0, "volume": 2574.0}, {"date": "2001-03-01", "close": 35.5, "volume": 1600.0}, {"date": "2001-03-02", "close": 36.5, "volume": 2056.0}, {"date": "2001-03-05", "close": 39.5, "volume": 400.0}, {"date": "2001-03-06", "close": 37.5, "volume": 1342.0}, {"date": "2001-03-07", "close": 40.0, "volume": 2112.0}, {"date": "2001-03-08", "close": 39.5, "volume": 631.0}, {"date": "2001-03-09", "close": 39.0, "volume": 680.0}, {"date": "2001-03-12", "close": 38.0, "volume": 1128.0}, {"date": "2001-03-13", "close": 35.0, "volume": 1037.0}, {"date": "2001-03-14", "close": 37.0, "volume": 780.0}, {"date": "2001-03-15", "close": 35.0, "volume": 2765.0}, {"date": "2001-03-16", "close": 35.5, "volume": 600.0}, {"date": "2001-03-19", "close": 35.5, "volume": 571.0}, {"date": "2001-03-20", "close": 37.5, "volume": 531.0}, {"date": "2001-03-21", "close": 35.5, "volume": 994.0}, {"date": "2001-03-22", "close": 35.5, "volume": 496.0}, {"date": "2001-03-23", "close": 34.0, "volume": 411.0}, {"date": "2001-03-26", "close": 32.5, "volume": 560.0}, {"date": "2001-03-27", "close": 33.5, "volume": 419.0}, {"date": "2001-03-28", "close": 34.0, "volume": 296.0}, {"date": "2001-03-29", "close": 31.5, "volume": 728.0}, {"date": "2001-03-30", "close": 30.0, "volume": 656.0}, {"date": "2001-04-02", "close": 29.5, "volume": 24.0}, {"date": "2001-04-03", "close": 26.5, "volume": 901.0}, {"date": "2001-04-04", "close": 26.0, "volume": 300.0}, {"date": "2001-04-05", "close": 25.0, "volume": 1913.0}, {"date": "2001-04-06", "close": 34.5, "volume": 2782.0}, {"date": "2001-04-09", "close": 35.0, "volume": 1781.0}, {"date": "2001-04-10", "close": 36.0, "volume": 596.0}, {"date": "2001-04-11", "close": 32.5, "volume": 275.0}, {"date": "2001-04-12", "close": 32.5, "volume": 343.0}, {"date": "2001-04-17", "close": 34.5, "volume": 1070.0}, {"date": "2001-04-18", "close": 33.5, "volume": 86.0}, {"date": "2001-04-19", "close": 34.5, "volume": 258.0}, {"date": "2001-04-20", "close": 35.0, "volume": 760.0}, {"date": "2001-04-23", "close": 38.0, "volume": 500.0}, {"date": "2001-04-24", "close": 38.0, "volume": 1775.0}, {"date": "2001-04-26", "close": 42.0, "volume": 3845.0}, {"date": "2001-04-27", "close": 43.95, "volume": 4138.0}, {"date": "2001-04-30", "close": 40.5, "volume": 1252.0}, {"date": "2001-05-01", "close": 40.5, "volume": 3001.0}, {"date": "2001-05-02", "close": 39.5, "volume": 490.0}, {"date": "2001-05-03", "close": 39.0, "volume": 788.0}, {"date": "2001-05-04", "close": 39.5, "volume": 200.0}, {"date": "2001-05-07", "close": 39.5, "volume": 1773.0}, {"date": "2001-05-08", "close": 41.0, "volume": 724.0}, {"date": "2001-05-09", "close": 41.0, "volume": 2646.0}, {"date": "2001-05-10", "close": 40.0, "volume": 160.0}, {"date": "2001-05-11", "close": 39.5, "volume": 1970.0}, {"date": "2001-05-14", "close": 39.5, "volume": 290.0}, {"date": "2001-05-15", "close": 39.5, "volume": 690.0}, {"date": "2001-05-16", "close": 43.5, "volume": 2280.0}, {"date": "2001-05-17", "close": 45.0, "volume": 6592.0}, {"date": "2001-05-18", "close": 47.0, "volume": 5013.0}, {"date": "2001-05-21", "close": 48.5, "volume": 3683.0}, {"date": "2001-05-22", "close": 50.0, "volume": 5226.0}, {"date": "2001-05-23", "close": 47.5, "volume": 4964.0}, {"date": "2001-05-24", "close": 44.0, "volume": 930.0}, {"date": "2001-05-25", "close": 46.0, "volume": 1185.0}, {"date": "2001-05-28", "close": 46.0, "volume": 531.0}, {"date": "2001-05-29", "close": 45.0, "volume": 477.0}, {"date": "2001-05-30", "close": 41.0, "volume": 520.0}, {"date": "2001-05-31", "close": 41.0, "volume": 1120.0}, {"date": "2001-06-01", "close": 45.0, "volume": 831.0}, {"date": "2001-06-04", "close": 46.0, "volume": 1100.0}, {"date": "2001-06-05", "close": 43.5, "volume": 1009.0}, {"date": "2001-06-06", "close": 42.5, "volume": 915.0}, {"date": "2001-06-07", "close": 42.5, "volume": 3073.0}, {"date": "2001-06-08", "close": 42.0, "volume": 1317.0}, {"date": "2001-06-12", "close": 46.0, "volume": 1461.0}, {"date": "2001-06-13", "close": 46.0, "volume": 567.0}, {"date": "2001-06-14", "close": 45.0, "volume": 650.0}, {"date": "2001-06-15", "close": 46.5, "volume": 401.0}, {"date": "2001-06-18", "close": 48.5, "volume": 2986.0}, {"date": "2001-06-19", "close": 50.0, "volume": 5039.0}, {"date": "2001-06-20", "close": 49.5, "volume": 1641.0}, {"date": "2001-06-21", "close": 50.0, "volume": 6266.0}, {"date": "2001-06-22", "close": 63.5, "volume": 14558.0}, {"date": "2001-06-25", "close": 55.5, "volume": 10026.0}, {"date": "2001-06-26", "close": 55.0, "volume": 2902.0}, {"date": "2001-06-27", "close": 52.5, "volume": 1850.0}, {"date": "2001-06-28", "close": 52.5, "volume": 1536.0}, {"date": "2001-06-29", "close": 54.0, "volume": 1054.0}, {"date": "2001-07-02", "close": 52.5, "volume": 5736.0}, {"date": "2001-07-03", "close": 55.0, "volume": 2838.0}, {"date": "2001-07-04", "close": 55.5, "volume": 1937.0}, {"date": "2001-07-05", "close": 57.5, "volume": 1339.0}, {"date": "2001-07-06", "close": 57.5, "volume": 1330.0}, {"date": "2001-07-09", "close": 53.0, "volume": 414.0}, {"date": "2001-07-10", "close": 55.0, "volume": 1432.0}, {"date": "2001-07-11", "close": 55.0, "volume": 1284.0}, {"date": "2001-07-12", "close": 56.5, "volume": 656.0}, {"date": "2001-07-13", "close": 56.0, "volume": 1005.0}, {"date": "2001-07-16", "close": 58.5, "volume": 558.0}, {"date": "2001-07-17", "close": 58.0, "volume": 529.0}, {"date": "2001-07-18", "close": 56.0, "volume": 392.0}, {"date": "2001-07-19", "close": 57.5, "volume": 928.0}, {"date": "2001-07-20", "close": 55.0, "volume": 240.0}, {"date": "2001-07-23", "close": 52.5, "volume": 1130.0}, {"date": "2001-07-24", "close": 56.0, "volume": 1623.0}, {"date": "2001-07-25", "close": 57.0, "volume": 804.0}, {"date": "2001-07-26", "close": 56.0, "volume": 1169.0}, {"date": "2001-07-27", "close": 61.5, "volume": 4872.0}, {"date": "2001-07-30", "close": 60.0, "volume": 1618.0}, {"date": "2001-07-31", "close": 61.5, "volume": 1533.0}, {"date": "2001-08-01", "close": 64.5, "volume": 1035.0}, {"date": "2001-08-02", "close": 62.25, "volume": 2499.0}, {"date": "2001-08-03", "close": 63.0, "volume": 280.0}, {"date": "2001-08-06", "close": 61.5, "volume": 1640.0}, {"date": "2001-08-07", "close": 60.5, "volume": 347.0}, {"date": "2001-08-08", "close": 59.5, "volume": 1821.0}, {"date": "2001-08-09", "close": 59.0, "volume": 1251.0}, {"date": "2001-08-10", "close": 60.0, "volume": 789.0}, {"date": "2001-08-13", "close": 58.5, "volume": 232.0}, {"date": "2001-08-14", "close": 60.0, "volume": 1099.0}, {"date": "2001-08-15", "close": 58.5, "volume": 1080.0}, {"date": "2001-08-16", "close": 56.5, "volume": 1182.0}, {"date": "2001-08-17", "close": 55.0, "volume": 870.0}, {"date": "2001-08-20", "close": 53.5, "volume": 740.0}, {"date": "2001-08-21", "close": 57.5, "volume": 879.0}, {"date": "2001-08-22", "close": 55.0, "volume": 316.0}, {"date": "2001-08-23", "close": 54.5, "volume": 2780.0}, {"date": "2001-08-24", "close": 53.5, "volume": 2668.0}, {"date": "2001-08-27", "close": 54.5, "volume": 981.0}, {"date": "2001-08-28", "close": 58.5, "volume": 5151.0}, {"date": "2001-08-29", "close": 57.5, "volume": 856.0}, {"date": "2001-08-30", "close": 57.5, "volume": 220.0}, {"date": "2001-08-31", "close": 59.2, "volume": 300.0}, {"date": "2001-09-03", "close": 58.0, "volume": 773.0}, {"date": "2001-09-04", "close": 58.5, "volume": 1114.0}, {"date": "2001-09-05", "close": 55.5, "volume": 40.0}, {"date": "2001-09-06", "close": 57.5, "volume": 2834.0}, {"date": "2001-09-10", "close": 52.5, "volume": 445.0}, {"date": "2001-09-11", "close": 55.0, "volume": 1010.0}, {"date": "2001-09-12", "close": 50.0, "volume": 1248.0}, {"date": "2001-09-13", "close": 50.5, "volume": 1556.0}, {"date": "2001-09-14", "close": 47.5, "volume": 1210.0}, {"date": "2001-09-17", "close": 36.0, "volume": 524.0}, {"date": "2001-09-18", "close": 45.0, "volume": 500.0}, {"date": "2001-09-19", "close": 45.0, "volume": 413.0}, {"date": "2001-09-20", "close": 41.0, "volume": 370.0}, {"date": "2001-09-21", "close": 39.0, "volume": 507.0}, {"date": "2001-09-24", "close": 35.0, "volume": 750.0}, {"date": "2001-09-25", "close": 37.5, "volume": 552.0}, {"date": "2001-09-26", "close": 44.5, "volume": 392.0}, {"date": "2001-09-27", "close": 44.0, "volume": 253.0}, {"date": "2001-09-28", "close": 44.5, "volume": 126.0}, {"date": "2001-10-01", "close": 44.5, "volume": null}, {"date": "2001-10-02", "close": 42.5, "volume": 80.0}, {"date": "2001-10-03", "close": 42.5, "volume": 285.0}, {"date": "2001-10-04", "close": 42.0, "volume": 76.0}, {"date": "2001-10-05", "close": 42.0, "volume": 710.0}, {"date": "2001-10-08", "close": 42.0, "volume": 123.0}, {"date": "2001-10-09", "close": 41.0, "volume": 200.0}, {"date": "2001-10-10", "close": 44.0, "volume": 934.0}, {"date": "2001-10-11", "close": 46.0, "volume": 269.0}, {"date": "2001-10-12", "close": 50.5, "volume": 1376.0}, {"date": "2001-10-15", "close": 51.5, "volume": 448.0}, {"date": "2001-10-16", "close": 50.0, "volume": 179.0}, {"date": "2001-10-17", "close": 50.0, "volume": 10.0}, {"date": "2001-10-18", "close": 49.5, "volume": 360.0}, {"date": "2001-10-19", "close": 48.5, "volume": 447.0}, {"date": "2001-10-22", "close": 48.5, "volume": 50.0}, {"date": "2001-10-23", "close": 50.0, "volume": 100.0}, {"date": "2001-10-24", "close": 50.0, "volume": 60.0}, {"date": "2001-10-25", "close": 56.0, "volume": 530.0}, {"date": "2001-10-26", "close": 50.9, "volume": 509.0}, {"date": "2001-10-29", "close": 50.5, "volume": 223.0}, {"date": "2001-10-30", "close": 50.0, "volume": 340.0}, {"date": "2001-10-31", "close": 48.0, "volume": 79.0}, {"date": "2001-11-01", "close": 48.0, "volume": 651.0}, {"date": "2001-11-02", "close": 45.0, "volume": 220.0}, {"date": "2001-11-05", "close": 45.0, "volume": 230.0}, {"date": "2001-11-07", "close": 46.5, "volume": 400.0}, {"date": "2001-11-08", "close": 47.5, "volume": 120.0}, {"date": "2001-11-09", "close": 48.0, "volume": 230.0}, {"date": "2001-11-12", "close": 48.0, "volume": 1080.0}, {"date": "2001-11-14", "close": 49.0, "volume": 384.0}, {"date": "2001-11-15", "close": 50.5, "volume": 601.0}, {"date": "2001-11-16", "close": 53.5, "volume": 1239.0}, {"date": "2001-11-19", "close": 49.0, "volume": 350.0}, {"date": "2001-11-20", "close": 49.5, "volume": 260.0}, {"date": "2001-11-21", "close": 50.5, "volume": 200.0}, {"date": "2001-11-22", "close": 50.0, "volume": 1207.0}, {"date": "2001-11-23", "close": 50.0, "volume": 34.0}, {"date": "2001-11-26", "close": 51.0, "volume": 247.0}, {"date": "2001-11-27", "close": 49.0, "volume": 410.0}, {"date": "2001-11-28", "close": 49.5, "volume": 211.0}, {"date": "2001-11-29", "close": 49.0, "volume": 1438.0}, {"date": "2001-11-30", "close": 47.0, "volume": 308.0}, {"date": "2001-12-03", "close": 48.0, "volume": 60.0}, {"date": "2001-12-04", "close": 47.0, "volume": 156.0}, {"date": "2001-12-05", "close": 45.0, "volume": 1100.0}, {"date": "2001-12-06", "close": 44.0, "volume": 1200.0}, {"date": "2001-12-07", "close": 45.0, "volume": 75.0}, {"date": "2001-12-10", "close": 48.0, "volume": 831.0}, {"date": "2001-12-11", "close": 49.5, "volume": 320.0}, {"date": "2001-12-12", "close": 46.0, "volume": 160.0}, {"date": "2001-12-13", "close": 45.0, "volume": 331.0}, {"date": "2001-12-14", "close": 45.0, "volume": 165.0}, {"date": "2001-12-17", "close": 45.0, "volume": 50.0}, {"date": "2001-12-18", "close": 47.0, "volume": 86.0}, {"date": "2001-12-19", "close": 48.0, "volume": 1033.0}, {"date": "2001-12-20", "close": 49.0, "volume": 490.0}, {"date": "2001-12-21", "close": 50.0, "volume": 200.0}, {"date": "2001-12-24", "close": 49.0, "volume": 223.0}, {"date": "2001-12-27", "close": 50.0, "volume": 180.0}, {"date": "2001-12-28", "close": 50.0, "volume": 20.0}, {"date": "2001-12-31", "close": 49.5, "volume": 75.0}, {"date": "2002-01-02", "close": 49.0, "volume": 403.0}, {"date": "2002-01-03", "close": 48.5, "volume": 290.0}, {"date": "2002-01-04", "close": 48.5, "volume": 246.0}, {"date": "2002-01-07", "close": 46.0, "volume": 508.0}, {"date": "2002-01-08", "close": 47.5, "volume": 199.0}, {"date": "2002-01-10", "close": 47.5, "volume": 30.0}, {"date": "2002-01-11", "close": 47.0, "volume": 172.0}, {"date": "2002-01-14", "close": 46.5, "volume": 490.0}, {"date": "2002-01-15", "close": 43.5, "volume": 1220.0}, {"date": "2002-01-16", "close": 48.0, "volume": 200.0}, {"date": "2002-01-17", "close": 47.5, "volume": 176.0}, {"date": "2002-01-18", "close": 47.5, "volume": 4615.0}, {"date": "2002-01-21", "close": 48.0, "volume": 315.0}, {"date": "2002-01-22", "close": 49.0, "volume": 1056.0}, {"date": "2002-01-23", "close": 52.0, "volume": 719.0}, {"date": "2002-01-24", "close": 52.5, "volume": 1806.0}, {"date": "2002-01-25", "close": 55.5, "volume": 4827.0}, {"date": "2002-01-29", "close": 62.0, "volume": 3640.0}, {"date": "2002-01-30", "close": 64.5, "volume": 4967.0}, {"date": "2002-01-31", "close": 64.5, "volume": 2128.0}, {"date": "2002-02-01", "close": 70.0, "volume": 4572.0}, {"date": "2002-02-04", "close": 66.5, "volume": 2881.0}, {"date": "2002-02-05", "close": 67.5, "volume": 2374.0}, {"date": "2002-02-06", "close": 65.0, "volume": 1537.0}, {"date": "2002-02-07", "close": 67.5, "volume": 1270.0}, {"date": "2002-02-08", "close": 65.0, "volume": 697.0}, {"date": "2002-02-11", "close": 70.0, "volume": 992.0}, {"date": "2002-02-12", "close": 69.5, "volume": 688.0}, {"date": "2002-02-13", "close": 65.0, "volume": 301.0}, {"date": "2002-02-14", "close": 65.0, "volume": 205.0}, {"date": "2002-02-15", "close": 67.0, "volume": 392.0}, {"date": "2002-02-18", "close": 67.0, "volume": 608.0}, {"date": "2002-02-19", "close": 67.5, "volume": 6522.0}, {"date": "2002-02-20", "close": 72.0, "volume": 1690.0}, {"date": "2002-02-21", "close": 73.5, "volume": 3104.0}, {"date": "2002-02-22", "close": 80.0, "volume": 1362.0}, {"date": "2002-02-25", "close": 82.9, "volume": 4094.0}, {"date": "2002-02-26", "close": 90.0, "volume": 8575.0}, {"date": "2002-02-27", "close": 97.5, "volume": 3430.0}, {"date": "2002-02-28", "close": 94.5, "volume": 8706.0}, {"date": "2002-03-01", "close": 95.0, "volume": 3045.0}, {"date": "2002-03-04", "close": 83.5, "volume": 607.0}, {"date": "2002-03-05", "close": 95.0, "volume": 4186.0}, {"date": "2002-03-06", "close": 99.0, "volume": 2842.0}, {"date": "2002-03-07", "close": 102.2, "volume": 2660.0}, {"date": "2002-03-08", "close": 117.5, "volume": 8050.0}, {"date": "2002-03-11", "close": 117.5, "volume": 1896.0}, {"date": "2002-03-12", "close": 125.0, "volume": 3645.0}, {"date": "2002-03-13", "close": 123.5, "volume": 4463.0}, {"date": "2002-03-14", "close": 106.0, "volume": 5174.0}, {"date": "2002-03-15", "close": 111.0, "volume": 4599.0}, {"date": "2002-03-18", "close": 100.0, "volume": 2114.0}, {"date": "2002-03-19", "close": 95.0, "volume": 3310.0}, {"date": "2002-03-20", "close": 85.5, "volume": 2465.0}, {"date": "2002-03-21", "close": 90.0, "volume": 4550.0}, {"date": "2002-03-22", "close": 100.0, "volume": 4848.0}, {"date": "2002-03-25", "close": 96.0, "volume": 1450.0}, {"date": "2002-03-26", "close": 85.0, "volume": 1710.0}, {"date": "2002-03-27", "close": 80.0, "volume": 3190.0}, {"date": "2002-03-28", "close": 70.5, "volume": 4711.0}, {"date": "2002-04-05", "close": 121.0, "volume": 47212.0}, {"date": "2002-04-08", "close": 110.0, "volume": 20269.0}, {"date": "2002-04-09", "close": 108.0, "volume": 6208.0}, {"date": "2002-04-10", "close": 104.0, "volume": 3924.0}, {"date": "2002-04-11", "close": 101.0, "volume": 3298.0}, {"date": "2002-04-12", "close": 97.5, "volume": 3170.0}, {"date": "2002-04-15", "close": 108.0, "volume": 8767.0}, {"date": "2002-04-16", "close": 102.5, "volume": 1982.0}, {"date": "2002-04-17", "close": 104.0, "volume": 1801.0}, {"date": "2002-04-18", "close": 107.0, "volume": 6156.0}, {"date": "2002-04-19", "close": 112.0, "volume": 5286.0}, {"date": "2002-04-22", "close": 110.0, "volume": 3389.0}, {"date": "2002-04-23", "close": 103.5, "volume": 1152.0}, {"date": "2002-04-24", "close": 97.5, "volume": 1382.0}, {"date": "2002-04-26", "close": 100.0, "volume": 917.0}, {"date": "2002-04-29", "close": 97.5, "volume": 1187.0}, {"date": "2002-04-30", "close": 95.0, "volume": 2723.0}, {"date": "2002-05-01", "close": 97.5, "volume": 3448.0}, {"date": "2002-05-02", "close": 96.5, "volume": 3661.0}, {"date": "2002-05-03", "close": 102.5, "volume": 2597.0}, {"date": "2002-05-06", "close": 102.5, "volume": 1202.0}, {"date": "2002-05-07", "close": 100.0, "volume": 1079.0}, {"date": "2002-05-08", "close": 100.0, "volume": 2279.0}, {"date": "2002-05-09", "close": 102.5, "volume": 1242.0}, {"date": "2002-05-10", "close": 99.5, "volume": 426.0}, {"date": "2002-05-13", "close": 100.0, "volume": 2370.0}, {"date": "2002-05-14", "close": 100.0, "volume": 399.0}, {"date": "2002-05-15", "close": 101.0, "volume": 801.0}, {"date": "2002-05-16", "close": 100.0, "volume": 1719.0}, {"date": "2002-05-17", "close": 100.0, "volume": 10556.0}, {"date": "2002-05-20", "close": 102.0, "volume": 366.0}, {"date": "2002-05-21", "close": 102.0, "volume": 248.0}, {"date": "2002-05-22", "close": 111.5, "volume": 998.0}, {"date": "2002-05-23", "close": 106.5, "volume": 578.0}, {"date": "2002-05-24", "close": 106.5, "volume": 80.0}, {"date": "2002-05-27", "close": 99.0, "volume": 480.0}, {"date": "2002-05-28", "close": 97.5, "volume": 660.0}, {"date": "2002-05-29", "close": 100.0, "volume": 8580.0}, {"date": "2002-05-30", "close": 100.0, "volume": 2648.0}, {"date": "2002-05-31", "close": 102.5, "volume": 1512.0}, {"date": "2002-06-03", "close": 104.0, "volume": 1118.0}, {"date": "2002-06-04", "close": 104.0, "volume": 984.0}, {"date": "2002-06-05", "close": 107.5, "volume": 912.0}, {"date": "2002-06-06", "close": 120.0, "volume": 2321.0}, {"date": "2002-06-07", "close": 117.0, "volume": 858.0}, {"date": "2002-06-11", "close": 120.0, "volume": 652.0}, {"date": "2002-06-12", "close": 115.0, "volume": 931.0}, {"date": "2002-06-13", "close": 110.5, "volume": 1941.0}, {"date": "2002-06-14", "close": 115.0, "volume": 246.0}, {"date": "2002-06-17", "close": 118.5, "volume": 1074.0}, {"date": "2002-06-18", "close": 120.5, "volume": 526.0}, {"date": "2002-06-19", "close": 120.0, "volume": 387.0}, {"date": "2002-06-20", "close": 117.5, "volume": 168.0}, {"date": "2002-06-21", "close": 115.0, "volume": 398.0}, {"date": "2002-06-24", "close": 117.5, "volume": 573.0}, {"date": "2002-06-25", "close": 107.5, "volume": 800.0}, {"date": "2002-06-26", "close": 108.0, "volume": 350.0}, {"date": "2002-06-27", "close": 112.5, "volume": 278.0}, {"date": "2002-06-28", "close": 107.5, "volume": 1997.0}, {"date": "2002-07-01", "close": 107.5, "volume": 181.0}, {"date": "2002-07-02", "close": 106.5, "volume": 386.0}, {"date": "2002-07-03", "close": 104.5, "volume": 329.0}, {"date": "2002-07-04", "close": 104.5, "volume": 320.0}, {"date": "2002-07-08", "close": 100.0, "volume": 612.0}, {"date": "2002-07-09", "close": 98.0, "volume": 726.0}, {"date": "2002-07-10", "close": 98.5, "volume": 128.0}, {"date": "2002-07-12", "close": 100.0, "volume": 100.0}, {"date": "2002-07-15", "close": 98.5, "volume": 862.0}, {"date": "2002-07-16", "close": 98.5, "volume": 44.0}, {"date": "2002-07-17", "close": 95.5, "volume": 477.0}, {"date": "2002-07-18", "close": 95.0, "volume": 5020.0}, {"date": "2002-07-19", "close": 94.0, "volume": 1018.0}, {"date": "2002-07-22", "close": 90.0, "volume": 453.0}, {"date": "2002-07-23", "close": 86.5, "volume": 264.0}, {"date": "2002-07-24", "close": 82.5, "volume": 875.0}, {"date": "2002-07-25", "close": 86.5, "volume": 605.0}, {"date": "2002-07-26", "close": 80.0, "volume": 184.0}, {"date": "2002-07-29", "close": 90.0, "volume": 632.0}, {"date": "2002-07-30", "close": 97.5, "volume": 7465.0}, {"date": "2002-07-31", "close": 102.0, "volume": 3485.0}, {"date": "2002-08-01", "close": 96.5, "volume": 269.0}, {"date": "2002-08-02", "close": 91.0, "volume": 82.0}, {"date": "2002-08-05", "close": 91.0, "volume": 100.0}, {"date": "2002-08-06", "close": 95.0, "volume": 10.0}, {"date": "2002-08-07", "close": 95.0, "volume": 20.0}, {"date": "2002-08-08", "close": 90.0, "volume": 337.0}, {"date": "2002-08-09", "close": 89.0, "volume": 336.0}, {"date": "2002-08-12", "close": 89.5, "volume": 100.0}, {"date": "2002-08-13", "close": 90.0, "volume": 300.0}, {"date": "2002-08-14", "close": 87.5, "volume": 356.0}, {"date": "2002-08-15", "close": 87.5, "volume": 80.0}, {"date": "2002-08-16", "close": 90.0, "volume": 120.0}, {"date": "2002-08-19", "close": 90.0, "volume": 38.0}, {"date": "2002-08-20", "close": 92.5, "volume": 106.0}, {"date": "2002-08-21", "close": 90.0, "volume": 414.0}, {"date": "2002-08-22", "close": 85.0, "volume": 1539.0}, {"date": "2002-08-23", "close": 83.5, "volume": 559.0}, {"date": "2002-08-26", "close": 81.0, "volume": 371.0}, {"date": "2002-08-27", "close": 85.0, "volume": 618.0}, {"date": "2002-08-28", "close": 85.5, "volume": 165.0}, {"date": "2002-08-29", "close": 87.5, "volume": 513.0}, {"date": "2002-08-30", "close": 90.0, "volume": 871.0}, {"date": "2002-09-02", "close": 92.5, "volume": 579.0}, {"date": "2002-09-03", "close": 93.0, "volume": 205.0}, {"date": "2002-09-04", "close": 90.0, "volume": 544.0}, {"date": "2002-09-05", "close": 106.0, "volume": 2328.0}, {"date": "2002-09-06", "close": 102.5, "volume": 684.0}, {"date": "2002-09-09", "close": 100.0, "volume": 686.0}, {"date": "2002-09-10", "close": 99.5, "volume": 240.0}, {"date": "2002-09-11", "close": 100.0, "volume": 596.0}, {"date": "2002-09-12", "close": 107.5, "volume": 459.0}, {"date": "2002-09-13", "close": 110.0, "volume": 1584.0}, {"date": "2002-09-16", "close": 110.0, "volume": 731.0}, {"date": "2002-09-17", "close": 117.5, "volume": 464.0}, {"date": "2002-09-18", "close": 114.0, "volume": 1229.0}, {"date": "2002-09-19", "close": 117.5, "volume": 317.0}, {"date": "2002-09-20", "close": 112.5, "volume": 328.0}, {"date": "2002-09-23", "close": 113.5, "volume": 520.0}, {"date": "2002-09-24", "close": 113.0, "volume": 561.0}, {"date": "2002-09-25", "close": 106.0, "volume": 340.0}, {"date": "2002-09-26", "close": 110.0, "volume": 729.0}, {"date": "2002-09-27", "close": 110.0, "volume": 518.0}, {"date": "2002-09-30", "close": 107.5, "volume": 100.0}, {"date": "2002-10-01", "close": 100.0, "volume": 4313.0}, {"date": "2002-10-02", "close": 103.5, "volume": 438.0}, {"date": "2002-10-03", "close": 100.0, "volume": 490.0}, {"date": "2002-10-04", "close": 100.0, "volume": 555.0}, {"date": "2002-10-08", "close": 90.0, "volume": 1060.0}, {"date": "2002-10-09", "close": 88.5, "volume": 534.0}, {"date": "2002-10-10", "close": 87.5, "volume": 128.0}, {"date": "2002-10-11", "close": 87.5, "volume": 695.0}, {"date": "2002-10-14", "close": 93.5, "volume": 483.0}, {"date": "2002-10-15", "close": 90.0, "volume": 353.0}, {"date": "2002-10-16", "close": 89.0, "volume": 120.0}, {"date": "2002-10-17", "close": 90.0, "volume": 18.0}, {"date": "2002-10-18", "close": 90.0, "volume": 183.0}, {"date": "2002-10-21", "close": 87.5, "volume": 453.0}, {"date": "2002-10-22", "close": 87.0, "volume": 461.0}, {"date": "2002-10-23", "close": 86.0, "volume": 25.0}, {"date": "2002-10-24", "close": 85.0, "volume": 139.0}, {"date": "2002-10-25", "close": 85.0, "volume": 5.0}, {"date": "2002-10-28", "close": 85.0, "volume": 82.0}, {"date": "2002-10-29", "close": 85.0, "volume": 7.0}, {"date": "2002-10-30", "close": 90.0, "volume": 330.0}, {"date": "2002-10-31", "close": 87.5, "volume": 20.0}, {"date": "2002-11-01", "close": 87.5, "volume": 136.0}, {"date": "2002-11-04", "close": 87.5, "volume": 44.0}, {"date": "2002-11-06", "close": 85.0, "volume": 68.0}, {"date": "2002-11-07", "close": 87.5, "volume": 784.0}, {"date": "2002-11-08", "close": 90.0, "volume": 414.0}, {"date": "2002-11-11", "close": 85.0, "volume": 377.0}, {"date": "2002-11-12", "close": 87.5, "volume": 162.0}, {"date": "2002-11-14", "close": 87.0, "volume": 280.0}, {"date": "2002-11-18", "close": 86.5, "volume": 215.0}, {"date": "2002-11-19", "close": 83.0, "volume": 24.0}, {"date": "2002-11-20", "close": 85.0, "volume": 10.0}, {"date": "2002-11-21", "close": 80.0, "volume": 220.0}, {"date": "2002-11-22", "close": 80.0, "volume": 123.0}, {"date": "2002-11-25", "close": 82.0, "volume": 50.0}, {"date": "2002-11-27", "close": 80.0, "volume": 5.0}, {"date": "2002-11-28", "close": 75.0, "volume": 350.0}, {"date": "2002-11-29", "close": 74.0, "volume": 218.0}, {"date": "2002-12-02", "close": 67.5, "volume": 809.0}, {"date": "2002-12-03", "close": 80.0, "volume": 1181.0}, {"date": "2002-12-04", "close": 85.0, "volume": 620.0}, {"date": "2002-12-05", "close": 78.0, "volume": 230.0}, {"date": "2002-12-06", "close": 80.0, "volume": 481.0}, {"date": "2002-12-09", "close": 80.0, "volume": 36.0}, {"date": "2002-12-10", "close": 75.0, "volume": 831.0}, {"date": "2002-12-11", "close": 75.0, "volume": 534.0}, {"date": "2002-12-12", "close": 70.5, "volume": 118.0}, {"date": "2002-12-13", "close": 70.5, "volume": 40.0}, {"date": "2002-12-16", "close": 67.5, "volume": 8.0}, {"date": "2002-12-17", "close": 66.5, "volume": 380.0}, {"date": "2002-12-18", "close": 66.0, "volume": 272.0}, {"date": "2002-12-19", "close": 61.5, "volume": 1290.0}, {"date": "2002-12-20", "close": 61.0, "volume": 794.0}, {"date": "2002-12-24", "close": 61.0, "volume": 5.0}, {"date": "2002-12-27", "close": 60.5, "volume": 159.0}, {"date": "2002-12-30", "close": 63.0, "volume": 2022.0}, {"date": "2002-12-31", "close": 74.5, "volume": 891.0}, {"date": "2003-01-02", "close": 67.5, "volume": 94.0}, {"date": "2003-01-03", "close": 74.5, "volume": 516.0}, {"date": "2003-01-06", "close": 70.0, "volume": 239.0}, {"date": "2003-01-07", "close": 73.5, "volume": 177.0}, {"date": "2003-01-08", "close": 70.0, "volume": 107.0}, {"date": "2003-01-09", "close": 70.0, "volume": 183.0}, {"date": "2003-01-10", "close": 68.5, "volume": 85.0}, {"date": "2003-01-13", "close": 63.0, "volume": 225.0}, {"date": "2003-01-15", "close": 63.0, "volume": 100.0}, {"date": "2003-01-16", "close": 63.5, "volume": 110.0}, {"date": "2003-01-17", "close": 65.0, "volume": 278.0}, {"date": "2003-01-20", "close": 67.5, "volume": 46.0}, {"date": "2003-01-21", "close": 65.0, "volume": 16.0}, {"date": "2003-01-22", "close": 67.5, "volume": 20.0}, {"date": "2003-01-23", "close": 60.5, "volume": 80.0}, {"date": "2003-01-24", "close": 61.0, "volume": 50.0}, {"date": "2003-01-28", "close": 63.0, "volume": 226.0}, {"date": "2003-01-29", "close": 65.5, "volume": 256.0}, {"date": "2003-01-30", "close": 62.5, "volume": 173.0}, {"date": "2003-01-31", "close": 60.5, "volume": 140.0}, {"date": "2003-02-03", "close": 55.5, "volume": 189.0}, {"date": "2003-02-04", "close": 55.5, "volume": 625.0}, {"date": "2003-02-05", "close": 52.5, "volume": 3577.0}, {"date": "2003-02-06", "close": 50.0, "volume": 1355.0}, {"date": "2003-02-07", "close": 52.5, "volume": 346.0}, {"date": "2003-02-10", "close": 52.5, "volume": 140.0}, {"date": "2003-02-11", "close": 51.0, "volume": 268.0}, {"date": "2003-02-12", "close": 52.0, "volume": 296.0}, {"date": "2003-02-13", "close": 50.0, "volume": 661.0}, {"date": "2003-02-14", "close": 45.0, "volume": 429.0}, {"date": "2003-02-17", "close": 47.5, "volume": 312.0}, {"date": "2003-02-18", "close": 47.5, "volume": 50.0}, {"date": "2003-02-19", "close": 41.0, "volume": 925.0}, {"date": "2003-02-20", "close": 47.5, "volume": 1520.0}, {"date": "2003-02-21", "close": 52.0, "volume": 2061.0}, {"date": "2003-02-24", "close": 46.0, "volume": 766.0}, {"date": "2003-02-25", "close": 45.0, "volume": 264.0}, {"date": "2003-02-26", "close": 45.0, "volume": 20.0}, {"date": "2003-02-27", "close": 44.5, "volume": 966.0}, {"date": "2003-02-28", "close": 44.5, "volume": 20.0}, {"date": "2003-03-03", "close": 49.0, "volume": 193.0}, {"date": "2003-03-04", "close": 46.5, "volume": 105.0}, {"date": "2003-03-05", "close": 46.5, "volume": 26.0}, {"date": "2003-03-07", "close": 40.0, "volume": 800.0}, {"date": "2003-03-10", "close": 43.5, "volume": 115.0}, {"date": "2003-03-11", "close": 40.0, "volume": 312.0}, {"date": "2003-03-12", "close": 42.5, "volume": 100.0}, {"date": "2003-03-13", "close": 38.5, "volume": 272.0}, {"date": "2003-03-14", "close": 44.5, "volume": 264.0}, {"date": "2003-03-17", "close": 39.0, "volume": 340.0}, {"date": "2003-03-18", "close": 39.0, "volume": 239.0}, {"date": "2003-03-19", "close": 42.0, "volume": 1220.0}, {"date": "2003-03-20", "close": 40.0, "volume": 573.0}, {"date": "2003-03-21", "close": 42.5, "volume": 500.0}, {"date": "2003-03-24", "close": 42.5, "volume": 30.0}, {"date": "2003-03-25", "close": 40.0, "volume": 20.0}, {"date": "2003-03-26", "close": 40.0, "volume": 100.0}, {"date": "2003-03-27", "close": 42.5, "volume": 100.0}, {"date": "2003-03-28", "close": 40.0, "volume": 150.0}, {"date": "2003-03-31", "close": 42.5, "volume": 200.0}, {"date": "2003-04-01", "close": 40.0, "volume": 247.0}, {"date": "2003-04-02", "close": 39.0, "volume": 150.0}, {"date": "2003-04-03", "close": 39.0, "volume": 883.0}, {"date": "2003-04-04", "close": 40.0, "volume": 160.0}, {"date": "2003-04-07", "close": 38.5, "volume": 392.0}, {"date": "2003-04-08", "close": 37.0, "volume": 855.0}, {"date": "2003-04-09", "close": 36.5, "volume": 204.0}, {"date": "2003-04-11", "close": 38.0, "volume": 520.0}, {"date": "2003-04-14", "close": 36.0, "volume": 410.0}, {"date": "2003-04-15", "close": 35.0, "volume": 534.0}, {"date": "2003-04-16", "close": 32.5, "volume": 395.0}, {"date": "2003-04-17", "close": 32.5, "volume": 170.0}, {"date": "2003-04-22", "close": 32.0, "volume": 73.0}, {"date": "2003-04-23", "close": 32.0, "volume": 90.0}, {"date": "2003-04-24", "close": 30.0, "volume": 962.0}, {"date": "2003-04-29", "close": 29.0, "volume": 816.0}, {"date": "2003-04-30", "close": 27.5, "volume": 2403.0}, {"date": "2003-05-01", "close": 25.0, "volume": 1204.0}, {"date": "2003-05-02", "close": 23.5, "volume": 2447.0}, {"date": "2003-05-05", "close": 24.0, "volume": 1540.0}, {"date": "2003-05-06", "close": 23.0, "volume": 750.0}, {"date": "2003-05-07", "close": 22.5, "volume": 1052.0}, {"date": "2003-05-08", "close": 21.75, "volume": 891.0}, {"date": "2003-05-09", "close": 26.0, "volume": 1663.0}, {"date": "2003-05-12", "close": 32.5, "volume": 4051.0}, {"date": "2003-05-13", "close": 27.5, "volume": 5915.0}, {"date": "2003-05-14", "close": 30.0, "volume": 2586.0}, {"date": "2003-05-15", "close": 30.5, "volume": 3046.0}, {"date": "2003-05-16", "close": 32.5, "volume": 1500.0}, {"date": "2003-05-19", "close": 30.0, "volume": 3210.0}, {"date": "2003-05-20", "close": 30.0, "volume": 1062.0}, {"date": "2003-05-21", "close": 27.5, "volume": 1018.0}, {"date": "2003-05-22", "close": 27.5, "volume": 210.0}, {"date": "2003-05-23", "close": 27.5, "volume": 648.0}, {"date": "2003-05-26", "close": 27.5, "volume": 372.0}, {"date": "2003-05-27", "close": 27.0, "volume": 440.0}, {"date": "2003-05-28", "close": 25.5, "volume": 1720.0}, {"date": "2003-05-29", "close": 26.0, "volume": 590.0}, {"date": "2003-05-30", "close": 26.5, "volume": 251.0}, {"date": "2003-06-02", "close": 27.0, "volume": 2398.0}, {"date": "2003-06-03", "close": 28.0, "volume": 338.0}, {"date": "2003-06-04", "close": 29.0, "volume": 320.0}, {"date": "2003-06-05", "close": 30.0, "volume": 1234.0}, {"date": "2003-06-06", "close": 31.5, "volume": 4253.0}, {"date": "2003-06-10", "close": 31.5, "volume": 1582.0}, {"date": "2003-06-11", "close": 30.5, "volume": 2240.0}, {"date": "2003-06-12", "close": 32.0, "volume": 72.0}, {"date": "2003-06-13", "close": 32.0, "volume": 1200.0}, {"date": "2003-06-16", "close": 34.5, "volume": 1027.0}, {"date": "2003-06-17", "close": 33.0, "volume": 2492.0}, {"date": "2003-06-18", "close": 33.0, "volume": 1220.0}, {"date": "2003-06-19", "close": 31.5, "volume": 279.0}, {"date": "2003-06-20", "close": 31.0, "volume": 693.0}, {"date": "2003-06-23", "close": 30.0, "volume": 175.0}, {"date": "2003-06-24", "close": 30.0, "volume": 1778.0}, {"date": "2003-06-25", "close": 28.5, "volume": 350.0}, {"date": "2003-06-26", "close": 27.5, "volume": 866.0}, {"date": "2003-06-27", "close": 29.0, "volume": 1610.0}, {"date": "2003-06-30", "close": 28.0, "volume": 1217.0}, {"date": "2003-07-01", "close": 28.5, "volume": 100.0}, {"date": "2003-07-02", "close": 28.0, "volume": 328.0}, {"date": "2003-07-04", "close": 28.0, "volume": 140.0}, {"date": "2003-07-07", "close": 30.5, "volume": 1880.0}, {"date": "2003-07-08", "close": 28.5, "volume": 610.0}, {"date": "2003-07-09", "close": 28.5, "volume": 152.0}, {"date": "2003-07-10", "close": 30.0, "volume": 920.0}, {"date": "2003-07-11", "close": 29.5, "volume": 5.0}, {"date": "2003-07-14", "close": 31.5, "volume": 530.0}, {"date": "2003-07-15", "close": 32.0, "volume": 1390.0}, {"date": "2003-07-16", "close": 31.5, "volume": 162.0}, {"date": "2003-07-17", "close": 30.5, "volume": 190.0}, {"date": "2003-07-18", "close": 30.5, "volume": 707.0}, {"date": "2003-07-21", "close": 29.0, "volume": 545.0}, {"date": "2003-07-22", "close": 29.0, "volume": 60.0}, {"date": "2003-07-23", "close": 32.0, "volume": 879.0}, {"date": "2003-07-24", "close": 31.0, "volume": 292.0}, {"date": "2003-07-25", "close": 30.5, "volume": 536.0}, {"date": "2003-07-28", "close": 30.0, "volume": 420.0}, {"date": "2003-07-29", "close": 29.0, "volume": 100.0}, {"date": "2003-07-30", "close": 30.0, "volume": 1012.0}, {"date": "2003-07-31", "close": 30.0, "volume": 448.0}, {"date": "2003-08-01", "close": 30.0, "volume": 11.0}, {"date": "2003-08-04", "close": 30.0, "volume": 354.0}, {"date": "2003-08-05", "close": 36.5, "volume": 21383.0}, {"date": "2003-08-06", "close": 41.5, "volume": 17157.0}, {"date": "2003-08-07", "close": 39.0, "volume": 9442.0}, {"date": "2003-08-08", "close": 41.5, "volume": 11555.0}, {"date": "2003-08-11", "close": 54.0, "volume": 17580.0}, {"date": "2003-08-12", "close": 48.5, "volume": 8201.0}, {"date": "2003-08-13", "close": 49.0, "volume": 3237.0}, {"date": "2003-08-14", "close": 45.0, "volume": 4229.0}, {"date": "2003-08-15", "close": 47.0, "volume": 3238.0}, {"date": "2003-08-18", "close": 46.5, "volume": 1889.0}, {"date": "2003-08-19", "close": 44.5, "volume": 1375.0}, {"date": "2003-08-20", "close": 42.0, "volume": 3561.0}, {"date": "2003-08-21", "close": 38.5, "volume": 4329.0}, {"date": "2003-08-22", "close": 44.0, "volume": 5228.0}, {"date": "2003-08-25", "close": 44.0, "volume": 1901.0}, {"date": "2003-08-26", "close": 43.0, "volume": 1921.0}, {"date": "2003-08-27", "close": 43.5, "volume": 943.0}, {"date": "2003-08-28", "close": 42.5, "volume": 2024.0}, {"date": "2003-08-29", "close": 43.0, "volume": 360.0}, {"date": "2003-09-01", "close": 41.0, "volume": 605.0}, {"date": "2003-09-02", "close": 40.0, "volume": 1111.0}, {"date": "2003-09-05", "close": 42.0, "volume": 3778.0}, {"date": "2003-09-08", "close": 40.5, "volume": 2073.0}, {"date": "2003-09-09", "close": 40.0, "volume": 1409.0}, {"date": "2003-09-10", "close": 41.5, "volume": 2606.0}, {"date": "2003-09-11", "close": 42.5, "volume": 4178.0}, {"date": "2003-09-12", "close": 41.0, "volume": 1349.0}, {"date": "2003-09-15", "close": 41.0, "volume": 2108.0}, {"date": "2003-09-16", "close": 42.0, "volume": 557.0}, {"date": "2003-09-17", "close": 41.0, "volume": 2352.0}, {"date": "2003-09-18", "close": 37.0, "volume": 5386.0}, {"date": "2003-09-19", "close": 36.5, "volume": 4252.0}, {"date": "2003-09-22", "close": 35.0, "volume": 3541.0}, {"date": "2003-09-23", "close": 35.0, "volume": 4120.0}, {"date": "2003-09-24", "close": 34.0, "volume": 2897.0}, {"date": "2003-09-25", "close": 35.0, "volume": 841.0}, {"date": "2003-09-26", "close": 34.0, "volume": 1865.0}, {"date": "2003-09-29", "close": 36.0, "volume": 422.0}, {"date": "2003-09-30", "close": 36.0, "volume": 2089.0}, {"date": "2003-10-01", "close": 36.0, "volume": 400.0}, {"date": "2003-10-02", "close": 35.5, "volume": 675.0}, {"date": "2003-10-03", "close": 35.0, "volume": 984.0}, {"date": "2003-10-06", "close": 35.0, "volume": 2193.0}, {"date": "2003-10-07", "close": 33.0, "volume": 2743.0}, {"date": "2003-10-08", "close": 35.0, "volume": 1552.0}, {"date": "2003-10-09", "close": 32.5, "volume": 1256.0}, {"date": "2003-10-10", "close": 32.0, "volume": 2716.0}, {"date": "2003-10-13", "close": 32.5, "volume": 502.0}, {"date": "2003-10-14", "close": 31.5, "volume": 2698.0}, {"date": "2003-10-15", "close": 32.0, "volume": 1051.0}, {"date": "2003-10-16", "close": 31.0, "volume": 1283.0}, {"date": "2003-10-17", "close": 30.5, "volume": 1255.0}, {"date": "2003-10-20", "close": 29.5, "volume": 3517.0}, {"date": "2003-10-21", "close": 29.5, "volume": 16690.0}, {"date": "2003-10-22", "close": 29.0, "volume": 3106.0}, {"date": "2003-10-23", "close": 28.5, "volume": 3378.0}, {"date": "2003-10-24", "close": 28.0, "volume": 4874.0}, {"date": "2003-10-27", "close": 28.5, "volume": 2217.0}, {"date": "2003-10-28", "close": 29.0, "volume": 3734.0}, {"date": "2003-10-29", "close": 30.0, "volume": 1288.0}, {"date": "2003-10-30", "close": 29.5, "volume": 798.0}, {"date": "2003-10-31", "close": 30.0, "volume": 1098.0}, {"date": "2003-11-03", "close": 31.0, "volume": 3281.0}, {"date": "2003-11-04", "close": 31.0, "volume": 1800.0}, {"date": "2003-11-05", "close": 30.5, "volume": 1536.0}, {"date": "2003-11-06", "close": 29.0, "volume": 916.0}, {"date": "2003-11-07", "close": 28.5, "volume": 2052.0}, {"date": "2003-11-10", "close": 28.0, "volume": 1746.0}, {"date": "2003-11-11", "close": 29.5, "volume": 280.0}, {"date": "2003-11-12", "close": 28.0, "volume": 820.0}, {"date": "2003-11-13", "close": 27.5, "volume": 1987.0}, {"date": "2003-11-14", "close": 27.0, "volume": 4868.0}, {"date": "2003-11-17", "close": 26.0, "volume": 1762.0}, {"date": "2003-11-18", "close": 24.25, "volume": 5144.0}, {"date": "2003-11-19", "close": 23.75, "volume": 8230.0}, {"date": "2003-11-20", "close": 23.75, "volume": 6213.0}, {"date": "2003-11-21", "close": 25.0, "volume": 2264.0}, {"date": "2003-11-24", "close": 25.0, "volume": 2980.0}, {"date": "2003-11-25", "close": 24.5, "volume": 3303.0}, {"date": "2003-11-26", "close": 26.5, "volume": 1690.0}, {"date": "2003-11-27", "close": 28.0, "volume": 1774.0}, {"date": "2003-11-28", "close": 28.5, "volume": 2474.0}, {"date": "2003-12-01", "close": 31.0, "volume": 2190.0}, {"date": "2003-12-02", "close": 32.5, "volume": 5018.0}, {"date": "2003-12-03", "close": 29.5, "volume": 4902.0}, {"date": "2003-12-04", "close": 29.5, "volume": 1100.0}, {"date": "2003-12-05", "close": 30.5, "volume": 313.0}, {"date": "2003-12-08", "close": 29.5, "volume": 520.0}, {"date": "2003-12-09", "close": 29.0, "volume": 969.0}, {"date": "2003-12-10", "close": 27.0, "volume": 909.0}, {"date": "2003-12-11", "close": 27.5, "volume": 780.0}, {"date": "2003-12-12", "close": 30.5, "volume": 2133.0}, {"date": "2003-12-15", "close": 32.5, "volume": 6573.0}, {"date": "2003-12-16", "close": 32.5, "volume": 8113.0}, {"date": "2003-12-17", "close": 29.5, "volume": 9769.0}, {"date": "2003-12-18", "close": 30.0, "volume": 2715.0}, {"date": "2003-12-19", "close": 29.0, "volume": 2293.0}, {"date": "2003-12-22", "close": 28.0, "volume": 1075.0}, {"date": "2003-12-23", "close": 27.0, "volume": 960.0}, {"date": "2003-12-24", "close": 28.0, "volume": 2439.0}, {"date": "2003-12-29", "close": 30.5, "volume": 9333.0}, {"date": "2003-12-30", "close": 33.0, "volume": 13100.0}, {"date": "2003-12-31", "close": 32.0, "volume": 1099.0}, {"date": "2004-01-02", "close": 32.5, "volume": 80.0}, {"date": "2004-01-05", "close": 30.5, "volume": 560.0}, {"date": "2004-01-06", "close": 29.0, "volume": 2748.0}, {"date": "2004-01-07", "close": 30.0, "volume": 1241.0}, {"date": "2004-01-08", "close": 30.0, "volume": 744.0}, {"date": "2004-01-09", "close": 30.0, "volume": 1230.0}, {"date": "2004-01-12", "close": 29.5, "volume": 1556.0}, {"date": "2004-01-13", "close": 28.0, "volume": 4720.0}, {"date": "2004-01-14", "close": 28.5, "volume": 1368.0}, {"date": "2004-01-15", "close": 28.5, "volume": 80.0}, {"date": "2004-01-16", "close": 27.5, "volume": 224.0}, {"date": "2004-01-19", "close": 29.0, "volume": 236.0}, {"date": "2004-01-20", "close": 29.5, "volume": 313.0}, {"date": "2004-01-21", "close": 29.0, "volume": 653.0}, {"date": "2004-01-22", "close": 28.0, "volume": 716.0}, {"date": "2004-01-23", "close": 28.0, "volume": 100.0}, {"date": "2004-01-27", "close": 29.5, "volume": 812.0}, {"date": "2004-01-28", "close": 29.0, "volume": 626.0}, {"date": "2004-01-29", "close": 29.5, "volume": 100.0}, {"date": "2004-01-30", "close": 27.5, "volume": 1100.0}, {"date": "2004-02-02", "close": 27.5, "volume": 160.0}, {"date": "2004-02-03", "close": 27.0, "volume": 3230.0}, {"date": "2004-02-04", "close": 26.0, "volume": 2913.0}, {"date": "2004-02-05", "close": 25.5, "volume": 801.0}, {"date": "2004-02-06", "close": 25.5, "volume": 632.0}, {"date": "2004-02-09", "close": 27.0, "volume": 760.0}, {"date": "2004-02-10", "close": 27.0, "volume": 170.0}, {"date": "2004-02-11", "close": 27.5, "volume": 1344.0}, {"date": "2004-02-12", "close": 28.0, "volume": 2606.0}, {"date": "2004-02-13", "close": 27.5, "volume": 1905.0}, {"date": "2004-02-16", "close": 26.5, "volume": 1079.0}, {"date": "2004-02-17", "close": 27.5, "volume": 2285.0}, {"date": "2004-02-18", "close": 26.5, "volume": 3230.0}, {"date": "2004-02-19", "close": 25.5, "volume": 3070.0}, {"date": "2004-02-20", "close": 26.5, "volume": 1067.0}, {"date": "2004-02-23", "close": 26.5, "volume": 1150.0}, {"date": "2004-02-24", "close": 25.5, "volume": 2131.0}, {"date": "2004-02-25", "close": 25.5, "volume": 2400.0}, {"date": "2004-02-26", "close": 25.0, "volume": 3200.0}, {"date": "2004-02-27", "close": 25.0, "volume": 2006.0}, {"date": "2004-03-01", "close": 24.25, "volume": 1923.0}, {"date": "2004-03-02", "close": 25.0, "volume": 1517.0}, {"date": "2004-03-03", "close": 25.0, "volume": 1835.0}, {"date": "2004-03-04", "close": 24.25, "volume": 557.0}, {"date": "2004-03-05", "close": 24.75, "volume": 2520.0}, {"date": "2004-03-08", "close": 25.5, "volume": 2525.0}, {"date": "2004-03-09", "close": 27.0, "volume": 5334.0}, {"date": "2004-03-10", "close": 27.0, "volume": 8159.0}, {"date": "2004-03-11", "close": 25.0, "volume": 3986.0}, {"date": "2004-03-12", "close": 25.5, "volume": 1050.0}, {"date": "2004-03-15", "close": 26.5, "volume": 1238.0}, {"date": "2004-03-16", "close": 25.0, "volume": 820.0}, {"date": "2004-03-17", "close": 25.0, "volume": 220.0}, {"date": "2004-03-18", "close": 26.0, "volume": 845.0}, {"date": "2004-03-19", "close": 25.5, "volume": 215.0}, {"date": "2004-03-22", "close": 24.5, "volume": 2331.0}, {"date": "2004-03-23", "close": 24.25, "volume": 614.0}, {"date": "2004-03-24", "close": 24.0, "volume": 3450.0}, {"date": "2004-03-25", "close": 24.5, "volume": 315.0}, {"date": "2004-03-26", "close": 25.5, "volume": 15729.0}, {"date": "2004-03-29", "close": 26.5, "volume": 7905.0}, {"date": "2004-03-30", "close": 31.0, "volume": 19622.0}, {"date": "2004-03-31", "close": 30.0, "volume": 14114.0}, {"date": "2004-04-01", "close": 30.0, "volume": 5878.0}, {"date": "2004-04-02", "close": 30.0, "volume": 4500.0}, {"date": "2004-04-05", "close": 30.0, "volume": 6107.0}, {"date": "2004-04-06", "close": 30.0, "volume": 5663.0}, {"date": "2004-04-07", "close": 31.0, "volume": 2188.0}, {"date": "2004-04-08", "close": 41.5, "volume": 75330.0}, {"date": "2004-04-13", "close": 38.5, "volume": 13992.0}, {"date": "2004-04-14", "close": 39.0, "volume": 6141.0}, {"date": "2004-04-15", "close": 41.0, "volume": 13596.0}, {"date": "2004-04-16", "close": 46.0, "volume": 94522.0}, {"date": "2004-04-19", "close": 54.5, "volume": 175708.0}, {"date": "2004-04-20", "close": 51.5, "volume": 48046.0}, {"date": "2004-04-21", "close": 49.5, "volume": 18060.0}, {"date": "2004-04-22", "close": 52.5, "volume": 27689.0}, {"date": "2004-04-23", "close": 50.0, "volume": 10194.0}, {"date": "2004-04-28", "close": 46.0, "volume": 15889.0}, {"date": "2004-04-29", "close": 42.5, "volume": 11198.0}, {"date": "2004-04-30", "close": 46.0, "volume": 6979.0}, {"date": "2004-05-03", "close": 45.5, "volume": 3112.0}, {"date": "2004-05-04", "close": 47.0, "volume": 2179.0}, {"date": "2004-05-05", "close": 44.5, "volume": 1540.0}, {"date": "2004-05-06", "close": 43.0, "volume": 3025.0}, {"date": "2004-05-07", "close": 43.0, "volume": 734.0}, {"date": "2004-05-10", "close": 41.5, "volume": 4151.0}, {"date": "2004-05-11", "close": 39.0, "volume": 2037.0}, {"date": "2004-05-12", "close": 40.5, "volume": 2795.0}, {"date": "2004-05-13", "close": 40.5, "volume": 1411.0}, {"date": "2004-05-14", "close": 42.5, "volume": 1716.0}, {"date": "2004-05-17", "close": 39.5, "volume": 64.0}, {"date": "2004-05-18", "close": 41.5, "volume": 643.0}, {"date": "2004-05-19", "close": 41.0, "volume": 130.0}, {"date": "2004-05-20", "close": 40.0, "volume": 1243.0}, {"date": "2004-05-21", "close": 38.0, "volume": 1070.0}, {"date": "2004-05-24", "close": 38.0, "volume": 1901.0}, {"date": "2004-05-25", "close": 37.0, "volume": 3050.0}, {"date": "2004-05-26", "close": 37.0, "volume": 380.0}, {"date": "2004-05-27", "close": 35.5, "volume": 4658.0}, {"date": "2004-05-28", "close": 33.5, "volume": 663.0}, {"date": "2004-05-31", "close": 32.5, "volume": 2873.0}, {"date": "2004-06-01", "close": 32.5, "volume": 12252.0}, {"date": "2004-06-02", "close": 34.5, "volume": 3766.0}, {"date": "2004-06-03", "close": 35.0, "volume": 2057.0}, {"date": "2004-06-04", "close": 33.0, "volume": 1773.0}, {"date": "2004-06-07", "close": 35.0, "volume": 1140.0}, {"date": "2004-06-08", "close": 33.0, "volume": 1020.0}, {"date": "2004-06-09", "close": 34.0, "volume": 660.0}, {"date": "2004-06-10", "close": 34.0, "volume": 397.0}, {"date": "2004-06-11", "close": 35.0, "volume": 911.0}, {"date": "2004-06-15", "close": 35.0, "volume": 530.0}, {"date": "2004-06-16", "close": 33.5, "volume": 1119.0}, {"date": "2004-06-17", "close": 35.5, "volume": 2442.0}, {"date": "2004-06-18", "close": 36.0, "volume": 5270.0}, {"date": "2004-06-21", "close": 35.0, "volume": 2723.0}, {"date": "2004-06-22", "close": 33.0, "volume": 3821.0}, {"date": "2004-06-23", "close": 35.0, "volume": 1060.0}, {"date": "2004-06-24", "close": 33.5, "volume": 1528.0}, {"date": "2004-06-25", "close": 34.5, "volume": 456.0}, {"date": "2004-06-28", "close": 34.5, "volume": 139.0}, {"date": "2004-06-29", "close": 33.5, "volume": 344.0}, {"date": "2004-06-30", "close": 33.5, "volume": 4565.0}, {"date": "2004-07-01", "close": 35.0, "volume": 350.0}, {"date": "2004-07-02", "close": 34.5, "volume": 992.0}, {"date": "2004-07-05", "close": 34.5, "volume": 190.0}, {"date": "2004-07-06", "close": 33.5, "volume": 320.0}, {"date": "2004-07-07", "close": 33.5, "volume": 1600.0}, {"date": "2004-07-08", "close": 32.5, "volume": 4506.0}, {"date": "2004-07-09", "close": 33.5, "volume": 175.0}, {"date": "2004-07-12", "close": 32.5, "volume": 1034.0}, {"date": "2004-07-13", "close": 33.0, "volume": 1283.0}, {"date": "2004-07-14", "close": 31.5, "volume": 1178.0}, {"date": "2004-07-15", "close": 30.5, "volume": 1632.0}, {"date": "2004-07-16", "close": 31.5, "volume": 1077.0}, {"date": "2004-07-19", "close": 31.0, "volume": 1726.0}, {"date": "2004-07-20", "close": 34.0, "volume": 6110.0}, {"date": "2004-07-21", "close": 30.0, "volume": 19080.0}, {"date": "2004-07-22", "close": 29.5, "volume": 8466.0}, {"date": "2004-07-23", "close": 28.5, "volume": 1610.0}, {"date": "2004-07-26", "close": 27.5, "volume": 2386.0}, {"date": "2004-07-27", "close": 26.0, "volume": 7771.0}, {"date": "2004-07-28", "close": 28.0, "volume": 12279.0}, {"date": "2004-07-29", "close": 27.0, "volume": 4513.0}, {"date": "2004-07-30", "close": 27.5, "volume": 3958.0}, {"date": "2004-08-02", "close": 26.5, "volume": 1358.0}, {"date": "2004-08-03", "close": 27.5, "volume": 410.0}, {"date": "2004-08-04", "close": 28.0, "volume": 2965.0}, {"date": "2004-08-05", "close": 26.5, "volume": 980.0}, {"date": "2004-08-06", "close": 28.0, "volume": 4154.0}, {"date": "2004-08-09", "close": 27.0, "volume": 4020.0}, {"date": "2004-08-10", "close": 27.0, "volume": 745.0}, {"date": "2004-08-11", "close": 25.5, "volume": 1675.0}, {"date": "2004-08-12", "close": 26.5, "volume": 2120.0}, {"date": "2004-08-13", "close": 25.5, "volume": 1840.0}, {"date": "2004-08-16", "close": 26.0, "volume": 1525.0}, {"date": "2004-08-17", "close": 27.0, "volume": 100.0}, {"date": "2004-08-18", "close": 26.5, "volume": 1860.0}, {"date": "2004-08-19", "close": 27.5, "volume": 1030.0}, {"date": "2004-08-20", "close": 26.5, "volume": 1240.0}, {"date": "2004-08-23", "close": 27.5, "volume": 1367.0}, {"date": "2004-08-24", "close": 28.5, "volume": 1170.0}, {"date": "2004-08-25", "close": 28.0, "volume": 1674.0}, {"date": "2004-08-26", "close": 27.0, "volume": 64.0}, {"date": "2004-08-27", "close": 28.0, "volume": 826.0}, {"date": "2004-08-30", "close": 27.5, "volume": 306.0}, {"date": "2004-08-31", "close": 26.0, "volume": 2527.0}, {"date": "2004-09-01", "close": 27.0, "volume": 1120.0}, {"date": "2004-09-02", "close": 26.5, "volume": 1587.0}, {"date": "2004-09-03", "close": 26.0, "volume": 200.0}, {"date": "2004-09-06", "close": 26.0, "volume": 792.0}, {"date": "2004-09-07", "close": 26.5, "volume": 452.0}, {"date": "2004-09-08", "close": 26.5, "volume": 660.0}, {"date": "2004-09-09", "close": 26.0, "volume": 1309.0}, {"date": "2004-09-10", "close": 25.5, "volume": 2390.0}, {"date": "2004-09-13", "close": 25.0, "volume": 4658.0}, {"date": "2004-09-14", "close": 25.5, "volume": 220.0}, {"date": "2004-09-15", "close": 26.0, "volume": 1570.0}, {"date": "2004-09-16", "close": 26.0, "volume": 314.0}, {"date": "2004-09-17", "close": 25.5, "volume": 638.0}, {"date": "2004-09-20", "close": 26.0, "volume": 155.0}, {"date": "2004-09-21", "close": 25.5, "volume": 240.0}, {"date": "2004-09-22", "close": 26.5, "volume": 744.0}, {"date": "2004-09-23", "close": 27.0, "volume": 920.0}, {"date": "2004-09-24", "close": 27.0, "volume": 2031.0}, {"date": "2004-09-27", "close": 28.0, "volume": 682.0}, {"date": "2004-09-28", "close": 26.5, "volume": 1196.0}, {"date": "2004-09-29", "close": 26.5, "volume": 1391.0}, {"date": "2004-09-30", "close": 26.5, "volume": 20.0}, {"date": "2004-10-01", "close": 26.0, "volume": 400.0}, {"date": "2004-10-04", "close": 26.5, "volume": 1580.0}, {"date": "2004-10-05", "close": 26.0, "volume": 1474.0}, {"date": "2004-10-06", "close": 27.5, "volume": 2060.0}, {"date": "2004-10-07", "close": 31.5, "volume": 11348.0}, {"date": "2004-10-08", "close": 30.0, "volume": 4865.0}, {"date": "2004-10-11", "close": 31.0, "volume": 1476.0}, {"date": "2004-10-12", "close": 31.5, "volume": 6583.0}, {"date": "2004-10-13", "close": 31.5, "volume": 4784.0}, {"date": "2004-10-14", "close": 29.5, "volume": 3679.0}, {"date": "2004-10-15", "close": 32.0, "volume": 6536.0}, {"date": "2004-10-18", "close": 35.0, "volume": 8610.0}, {"date": "2004-10-19", "close": 31.5, "volume": 11190.0}, {"date": "2004-10-20", "close": 31.5, "volume": 745.0}, {"date": "2004-10-21", "close": 32.0, "volume": 660.0}, {"date": "2004-10-22", "close": 29.5, "volume": 2572.0}, {"date": "2004-10-25", "close": 27.5, "volume": 994.0}, {"date": "2004-10-26", "close": 29.0, "volume": 555.0}, {"date": "2004-10-27", "close": 28.0, "volume": 1014.0}, {"date": "2004-10-28", "close": 27.0, "volume": 2627.0}, {"date": "2004-10-29", "close": 26.5, "volume": 1986.0}, {"date": "2004-11-01", "close": 27.5, "volume": 1229.0}, {"date": "2004-11-02", "close": 28.5, "volume": 2290.0}, {"date": "2004-11-03", "close": 28.5, "volume": 900.0}, {"date": "2004-11-04", "close": 28.0, "volume": 700.0}, {"date": "2004-11-05", "close": 30.5, "volume": 2470.0}, {"date": "2004-11-08", "close": 30.5, "volume": 4151.0}, {"date": "2004-11-09", "close": 32.0, "volume": 2495.0}, {"date": "2004-11-10", "close": 30.0, "volume": 1387.0}, {"date": "2004-11-11", "close": 31.0, "volume": 3870.0}, {"date": "2004-11-12", "close": 30.5, "volume": 302.0}, {"date": "2004-11-15", "close": 30.5, "volume": 570.0}, {"date": "2004-11-16", "close": 30.0, "volume": 986.0}, {"date": "2004-11-17", "close": 29.5, "volume": 2777.0}, {"date": "2004-11-18", "close": 27.5, "volume": 7204.0}, {"date": "2004-11-19", "close": 27.5, "volume": 11240.0}, {"date": "2004-11-22", "close": 27.0, "volume": 2400.0}, {"date": "2004-11-23", "close": 27.5, "volume": 2610.0}, {"date": "2004-11-24", "close": 27.0, "volume": 2535.0}, {"date": "2004-11-25", "close": 27.5, "volume": 2411.0}, {"date": "2004-11-26", "close": 27.0, "volume": 358.0}, {"date": "2004-11-29", "close": 27.5, "volume": 1905.0}, {"date": "2004-11-30", "close": 26.0, "volume": 3306.0}, {"date": "2004-12-01", "close": 26.5, "volume": 5805.0}, {"date": "2004-12-02", "close": 27.0, "volume": 7731.0}, {"date": "2004-12-03", "close": 26.5, "volume": 668.0}, {"date": "2004-12-06", "close": 27.0, "volume": 1817.0}, {"date": "2004-12-07", "close": 26.0, "volume": 1116.0}, {"date": "2004-12-08", "close": 27.0, "volume": 1731.0}, {"date": "2004-12-09", "close": 26.0, "volume": 940.0}, {"date": "2004-12-10", "close": 26.5, "volume": 8661.0}, {"date": "2004-12-13", "close": 26.5, "volume": 118.0}, {"date": "2004-12-14", "close": 27.5, "volume": 1190.0}, {"date": "2004-12-15", "close": 27.0, "volume": 1530.0}, {"date": "2004-12-16", "close": 27.0, "volume": 400.0}, {"date": "2004-12-17", "close": 28.0, "volume": 1631.0}, {"date": "2004-12-20", "close": 27.5, "volume": 2988.0}, {"date": "2004-12-21", "close": 26.5, "volume": 2679.0}, {"date": "2004-12-22", "close": 26.5, "volume": 1804.0}, {"date": "2004-12-23", "close": 26.5, "volume": 917.0}, {"date": "2004-12-29", "close": 27.0, "volume": 1140.0}, {"date": "2004-12-30", "close": 27.0, "volume": 450.0}, {"date": "2005-01-04", "close": 28.5, "volume": 10478.0}, {"date": "2005-01-05", "close": 29.0, "volume": 2294.0}, {"date": "2005-01-06", "close": 28.5, "volume": 676.0}, {"date": "2005-01-07", "close": 28.0, "volume": 600.0}, {"date": "2005-01-10", "close": 27.5, "volume": 4840.0}, {"date": "2005-01-11", "close": 27.5, "volume": 420.0}, {"date": "2005-01-12", "close": 27.0, "volume": 192.0}, {"date": "2005-01-13", "close": 26.5, "volume": 1778.0}, {"date": "2005-01-14", "close": 27.0, "volume": 734.0}, {"date": "2005-01-17", "close": 27.5, "volume": 937.0}, {"date": "2005-01-18", "close": 27.5, "volume": 606.0}, {"date": "2005-01-19", "close": 27.5, "volume": 416.0}, {"date": "2005-01-20", "close": 27.0, "volume": 643.0}, {"date": "2005-01-21", "close": 27.0, "volume": 50.0}, {"date": "2005-01-24", "close": 27.5, "volume": 150.0}, {"date": "2005-01-25", "close": 28.0, "volume": 1122.0}, {"date": "2005-01-27", "close": 28.5, "volume": 830.0}, {"date": "2005-01-28", "close": 29.0, "volume": 2399.0}, {"date": "2005-01-31", "close": 29.5, "volume": 2598.0}, {"date": "2005-02-01", "close": 29.5, "volume": 2088.0}, {"date": "2005-02-02", "close": 28.5, "volume": 168.0}, {"date": "2005-02-04", "close": 28.5, "volume": 500.0}, {"date": "2005-02-07", "close": 28.0, "volume": 40.0}, {"date": "2005-02-08", "close": 28.0, "volume": 1310.0}, {"date": "2005-02-09", "close": 27.5, "volume": 125.0}, {"date": "2005-02-10", "close": 28.5, "volume": 499.0}, {"date": "2005-02-11", "close": 28.0, "volume": 626.0}, {"date": "2005-02-14", "close": 27.5, "volume": 100.0}, {"date": "2005-02-15", "close": 27.0, "volume": 834.0}, {"date": "2005-02-16", "close": 27.0, "volume": 370.0}, {"date": "2005-02-17", "close": 26.5, "volume": 926.0}, {"date": "2005-02-18", "close": 26.5, "volume": 990.0}, {"date": "2005-02-21", "close": 26.5, "volume": 1214.0}, {"date": "2005-02-22", "close": 27.0, "volume": 742.0}, {"date": "2005-02-23", "close": 26.0, "volume": 829.0}, {"date": "2005-02-24", "close": 26.0, "volume": 313.0}, {"date": "2005-02-25", "close": 25.5, "volume": 730.0}, {"date": "2005-02-28", "close": 25.0, "volume": 1678.0}, {"date": "2005-03-01", "close": 25.5, "volume": 200.0}, {"date": "2005-03-02", "close": 26.0, "volume": 954.0}, {"date": "2005-03-04", "close": 25.5, "volume": 80.0}, {"date": "2005-03-07", "close": 25.0, "volume": 2215.0}, {"date": "2005-03-08", "close": 24.75, "volume": 429.0}, {"date": "2005-03-09", "close": 25.0, "volume": 1120.0}, {"date": "2005-03-10", "close": 24.75, "volume": 317.0}, {"date": "2005-03-11", "close": 25.0, "volume": 200.0}, {"date": "2005-03-14", "close": 25.0, "volume": 300.0}, {"date": "2005-03-15", "close": 26.5, "volume": 1119.0}, {"date": "2005-03-16", "close": 25.5, "volume": 780.0}, {"date": "2005-03-17", "close": 25.5, "volume": 138.0}, {"date": "2005-03-18", "close": 25.0, "volume": 380.0}, {"date": "2005-03-21", "close": 25.0, "volume": 459.0}, {"date": "2005-03-22", "close": 25.0, "volume": 520.0}, {"date": "2005-03-23", "close": 25.0, "volume": 700.0}, {"date": "2005-03-24", "close": 26.0, "volume": 534.0}, {"date": "2005-03-29", "close": 25.5, "volume": 334.0}, {"date": "2005-03-30", "close": 23.5, "volume": 3373.0}, {"date": "2005-03-31", "close": 21.5, "volume": 4298.0}, {"date": "2005-04-01", "close": 21.0, "volume": 2129.0}, {"date": "2005-04-04", "close": 21.5, "volume": 566.0}, {"date": "2005-04-05", "close": 21.5, "volume": 240.0}, {"date": "2005-04-06", "close": 22.5, "volume": 164.0}, {"date": "2005-04-07", "close": 21.5, "volume": 542.0}, {"date": "2005-04-08", "close": 21.25, "volume": 1200.0}, {"date": "2005-04-11", "close": 15.0, "volume": 8101.0}, {"date": "2005-04-12", "close": 10.75, "volume": 46667.0}, {"date": "2005-04-13", "close": 9.0, "volume": 66166.0}, {"date": "2005-04-14", "close": 8.25, "volume": 30142.0}, {"date": "2005-04-15", "close": 7.5, "volume": 21959.0}, {"date": "2005-04-18", "close": 8.5, "volume": 13233.0}, {"date": "2005-04-19", "close": 8.25, "volume": 9374.0}, {"date": "2005-04-20", "close": 8.5, "volume": 10327.0}, {"date": "2005-04-21", "close": 8.5, "volume": 8108.0}, {"date": "2005-04-22", "close": 8.25, "volume": 11731.0}, {"date": "2005-04-26", "close": 7.25, "volume": 12624.0}, {"date": "2005-04-27", "close": 7.25, "volume": 1420.0}, {"date": "2005-04-28", "close": 8.25, "volume": 16092.0}, {"date": "2005-04-29", "close": 7.5, "volume": 9470.0}, {"date": "2005-05-02", "close": 8.25, "volume": 3881.0}, {"date": "2005-05-03", "close": 7.5, "volume": 4690.0}, {"date": "2005-05-04", "close": 7.75, "volume": 7201.0}, {"date": "2005-05-05", "close": 7.25, "volume": 3519.0}, {"date": "2005-05-06", "close": 7.25, "volume": 4469.0}, {"date": "2005-05-09", "close": 8.5, "volume": 2903.0}, {"date": "2005-05-10", "close": 8.25, "volume": 3360.0}, {"date": "2005-05-11", "close": 7.75, "volume": 1760.0}, {"date": "2005-05-12", "close": 7.75, "volume": 640.0}, {"date": "2005-05-13", "close": 8.25, "volume": 2621.0}, {"date": "2005-05-16", "close": 9.0, "volume": 2079.0}, {"date": "2005-05-17", "close": 9.25, "volume": 3502.0}, {"date": "2005-05-18", "close": 8.75, "volume": 1466.0}, {"date": "2005-05-19", "close": 8.5, "volume": 6010.0}, {"date": "2005-05-20", "close": 8.5, "volume": 2121.0}, {"date": "2005-05-23", "close": 8.75, "volume": 940.0}, {"date": "2005-05-24", "close": 8.25, "volume": 2456.0}, {"date": "2005-05-25", "close": 8.75, "volume": 440.0}, {"date": "2005-05-26", "close": 9.0, "volume": 2400.0}, {"date": "2005-05-27", "close": 9.0, "volume": 2230.0}, {"date": "2005-05-30", "close": 9.0, "volume": 3130.0}, {"date": "2005-05-31", "close": 8.75, "volume": 600.0}, {"date": "2005-06-01", "close": 8.5, "volume": 5778.0}, {"date": "2005-06-02", "close": 8.25, "volume": 1109.0}, {"date": "2005-06-03", "close": 8.25, "volume": 4594.0}, {"date": "2005-06-06", "close": 8.0, "volume": 840.0}, {"date": "2005-06-07", "close": 7.75, "volume": 2663.0}, {"date": "2005-06-08", "close": 8.0, "volume": 1011.0}, {"date": "2005-06-09", "close": 8.0, "volume": 1420.0}, {"date": "2005-06-10", "close": 8.25, "volume": 468.0}, {"date": "2005-06-14", "close": 8.0, "volume": 1118.0}, {"date": "2005-06-15", "close": 8.25, "volume": 779.0}, {"date": "2005-06-16", "close": 9.25, "volume": 10844.0}, {"date": "2005-06-17", "close": 8.5, "volume": 300.0}, {"date": "2005-06-20", "close": 8.0, "volume": 6280.0}, {"date": "2005-06-21", "close": 7.75, "volume": 6730.0}, {"date": "2005-06-22", "close": 7.75, "volume": 3461.0}, {"date": "2005-06-23", "close": 7.5, "volume": 4159.0}, {"date": "2005-06-24", "close": 7.5, "volume": 1341.0}, {"date": "2005-06-27", "close": 7.5, "volume": 1341.0}, {"date": "2005-06-28", "close": 7.5, "volume": 2118.0}, {"date": "2005-06-29", "close": 7.75, "volume": 5070.0}, {"date": "2005-06-30", "close": 7.75, "volume": 2285.0}, {"date": "2005-07-01", "close": 7.5, "volume": 1043.0}, {"date": "2005-07-04", "close": 8.0, "volume": 499.0}, {"date": "2005-07-05", "close": 8.0, "volume": 633.0}, {"date": "2005-07-06", "close": 8.0, "volume": 300.0}, {"date": "2005-07-07", "close": 8.0, "volume": 960.0}, {"date": "2005-07-11", "close": 8.25, "volume": 500.0}, {"date": "2005-07-12", "close": 8.25, "volume": 444.0}, {"date": "2005-07-13", "close": 8.75, "volume": 1126.0}, {"date": "2005-07-14", "close": 8.0, "volume": 50.0}, {"date": "2005-07-18", "close": 8.0, "volume": 60.0}, {"date": "2005-07-19", "close": 8.0, "volume": 257.0}, {"date": "2005-07-20", "close": 8.0, "volume": 280.0}, {"date": "2005-07-21", "close": 8.0, "volume": 271.0}, {"date": "2005-07-25", "close": 8.0, "volume": 70.0}, {"date": "2005-07-26", "close": 8.25, "volume": 608.0}, {"date": "2005-07-27", "close": 8.5, "volume": 66.0}, {"date": "2005-07-28", "close": 8.75, "volume": 1492.0}, {"date": "2005-07-29", "close": 8.25, "volume": 1228.0}, {"date": "2005-08-01", "close": 8.75, "volume": 3107.0}, {"date": "2005-08-02", "close": 8.75, "volume": 4181.0}, {"date": "2005-08-03", "close": 10.0, "volume": 5405.0}, {"date": "2005-08-04", "close": 10.0, "volume": 1439.0}, {"date": "2005-08-05", "close": 10.5, "volume": 5424.0}, {"date": "2005-08-08", "close": 10.0, "volume": 1790.0}, {"date": "2005-08-09", "close": 9.25, "volume": 1684.0}, {"date": "2005-08-10", "close": 9.5, "volume": 827.0}, {"date": "2005-08-11", "close": 9.0, "volume": 3451.0}, {"date": "2005-08-12", "close": 11.0, "volume": 4812.0}, {"date": "2005-08-16", "close": 11.0, "volume": 800.0}, {"date": "2005-08-17", "close": 10.5, "volume": 320.0}, {"date": "2005-08-18", "close": 10.0, "volume": 1820.0}, {"date": "2005-08-19", "close": 10.0, "volume": 500.0}, {"date": "2005-08-22", "close": 10.5, "volume": 1280.0}, {"date": "2005-08-23", "close": 10.5, "volume": 2400.0}, {"date": "2005-08-24", "close": 10.5, "volume": 5443.0}, {"date": "2005-08-25", "close": 10.5, "volume": 400.0}, {"date": "2005-08-26", "close": 10.75, "volume": 140.0}, {"date": "2005-08-29", "close": 9.25, "volume": 4858.0}, {"date": "2005-08-30", "close": 10.0, "volume": 400.0}, {"date": "2005-08-31", "close": 10.25, "volume": 692.0}, {"date": "2005-09-01", "close": 9.25, "volume": 385.0}, {"date": "2005-09-02", "close": 10.25, "volume": 65.0}, {"date": "2005-09-05", "close": 9.75, "volume": 185.0}, {"date": "2005-09-07", "close": 11.25, "volume": 3000.0}, {"date": "2005-09-08", "close": 11.25, "volume": 45.0}, {"date": "2005-09-09", "close": 9.75, "volume": 1170.0}, {"date": "2005-09-12", "close": 10.0, "volume": 66.0}, {"date": "2005-09-13", "close": 10.0, "volume": 270.0}, {"date": "2005-09-14", "close": 9.5, "volume": 814.0}, {"date": "2005-09-15", "close": 9.5, "volume": 230.0}, {"date": "2005-09-16", "close": 9.5, "volume": 210.0}, {"date": "2005-09-19", "close": 9.25, "volume": 436.0}, {"date": "2005-09-20", "close": 9.25, "volume": 801.0}, {"date": "2005-09-21", "close": 9.25, "volume": 100.0}, {"date": "2005-09-22", "close": 9.25, "volume": 2250.0}, {"date": "2005-09-23", "close": 9.25, "volume": 2080.0}, {"date": "2005-09-28", "close": 9.5, "volume": 214.0}, {"date": "2005-09-29", "close": 9.5, "volume": 104.0}, {"date": "2005-09-30", "close": 9.25, "volume": 80.0}, {"date": "2005-10-03", "close": 8.75, "volume": 1200.0}, {"date": "2005-10-04", "close": 8.75, "volume": 975.0}, {"date": "2005-10-05", "close": 8.75, "volume": 100.0}, {"date": "2005-10-06", "close": 8.75, "volume": 402.0}, {"date": "2005-10-07", "close": 8.75, "volume": 914.0}, {"date": "2005-10-11", "close": 8.75, "volume": 1200.0}, {"date": "2005-10-12", "close": 8.5, "volume": 1230.0}, {"date": "2005-10-13", "close": 9.0, "volume": 120.0}, {"date": "2005-10-14", "close": 9.0, "volume": 200.0}, {"date": "2005-10-17", "close": 8.75, "volume": 258.0}, {"date": "2005-10-18", "close": 8.75, "volume": 40.0}, {"date": "2005-10-19", "close": 8.75, "volume": 1436.0}, {"date": "2005-10-20", "close": 8.5, "volume": 2304.0}, {"date": "2005-10-24", "close": 8.25, "volume": 1320.0}, {"date": "2005-10-26", "close": 8.5, "volume": 70.0}, {"date": "2005-10-27", "close": 8.5, "volume": 120.0}, {"date": "2005-10-28", "close": 8.5, "volume": 1000.0}, {"date": "2005-10-31", "close": 9.0, "volume": 400.0}, {"date": "2005-11-02", "close": 8.75, "volume": 1613.0}, {"date": "2005-11-04", "close": 8.5, "volume": 3407.0}, {"date": "2005-11-07", "close": 11.0, "volume": 16961.0}, {"date": "2005-11-08", "close": 13.75, "volume": 23245.0}, {"date": "2005-11-09", "close": 12.5, "volume": 22941.0}, {"date": "2005-11-10", "close": 13.25, "volume": 10170.0}, {"date": "2005-11-11", "close": 14.25, "volume": 11699.0}, {"date": "2005-11-14", "close": 13.25, "volume": 5130.0}, {"date": "2005-11-15", "close": 13.25, "volume": 1010.0}, {"date": "2005-11-16", "close": 13.5, "volume": 650.0}, {"date": "2005-11-17", "close": 12.25, "volume": 3663.0}, {"date": "2005-11-18", "close": 13.0, "volume": 620.0}, {"date": "2005-11-21", "close": 12.0, "volume": 2427.0}, {"date": "2005-11-22", "close": 12.0, "volume": 239.0}, {"date": "2005-11-23", "close": 11.75, "volume": 441.0}, {"date": "2005-11-24", "close": 11.5, "volume": 260.0}, {"date": "2005-11-25", "close": 11.5, "volume": 460.0}, {"date": "2005-11-28", "close": 10.5, "volume": 2552.0}, {"date": "2005-11-29", "close": 11.0, "volume": 443.0}, {"date": "2005-11-30", "close": 10.25, "volume": 3600.0}, {"date": "2005-12-01", "close": 9.75, "volume": 748.0}, {"date": "2005-12-02", "close": 10.25, "volume": 2067.0}, {"date": "2005-12-05", "close": 10.0, "volume": 599.0}, {"date": "2005-12-06", "close": 9.25, "volume": 3049.0}, {"date": "2005-12-07", "close": 9.25, "volume": 20.0}, {"date": "2005-12-08", "close": 10.0, "volume": 98.0}, {"date": "2005-12-09", "close": 9.5, "volume": 795.0}, {"date": "2005-12-12", "close": 9.75, "volume": 221.0}, {"date": "2005-12-13", "close": 11.5, "volume": 5617.0}, {"date": "2005-12-14", "close": 11.5, "volume": 2.0}, {"date": "2005-12-15", "close": 12.0, "volume": 2700.0}, {"date": "2005-12-20", "close": 10.5, "volume": 693.0}, {"date": "2005-12-21", "close": 11.5, "volume": 200.0}, {"date": "2005-12-22", "close": 11.25, "volume": 142.0}, {"date": "2005-12-23", "close": 11.0, "volume": 701.0}, {"date": "2005-12-28", "close": 11.0, "volume": 671.0}, {"date": "2005-12-29", "close": 10.75, "volume": 536.0}, {"date": "2005-12-30", "close": 9.75, "volume": 2090.0}, {"date": "2006-01-03", "close": 9.75, "volume": 120.0}, {"date": "2006-01-04", "close": 10.25, "volume": 320.0}, {"date": "2006-01-05", "close": 10.25, "volume": 80.0}, {"date": "2006-01-09", "close": 10.25, "volume": 204.0}, {"date": "2006-01-10", "close": 9.75, "volume": 1500.0}, {"date": "2006-01-11", "close": 10.5, "volume": 342.0}, {"date": "2006-01-12", "close": 10.75, "volume": 270.0}, {"date": "2006-01-13", "close": 10.75, "volume": 480.0}, {"date": "2006-01-16", "close": 11.0, "volume": 380.0}, {"date": "2006-01-17", "close": 11.0, "volume": 106.0}, {"date": "2006-01-18", "close": 11.0, "volume": 767.0}, {"date": "2006-01-19", "close": 10.75, "volume": 620.0}, {"date": "2006-01-20", "close": 11.0, "volume": 83.0}, {"date": "2006-01-23", "close": 10.5, "volume": 1276.0}, {"date": "2006-01-25", "close": 11.0, "volume": 56.0}, {"date": "2006-01-27", "close": 11.0, "volume": 1750.0}, {"date": "2006-01-30", "close": 10.75, "volume": 459.0}, {"date": "2006-01-31", "close": 9.75, "volume": 3445.0}, {"date": "2006-02-01", "close": 10.5, "volume": 1280.0}, {"date": "2006-02-02", "close": 10.5, "volume": 636.0}, {"date": "2006-02-03", "close": 11.25, "volume": 686.0}, {"date": "2006-02-07", "close": 10.5, "volume": 3410.0}, {"date": "2006-02-08", "close": 11.0, "volume": 6088.0}, {"date": "2006-02-09", "close": 12.25, "volume": 400.0}, {"date": "2006-02-10", "close": 11.5, "volume": 2782.0}, {"date": "2006-02-13", "close": 11.5, "volume": 160.0}, {"date": "2006-02-14", "close": 11.5, "volume": 400.0}, {"date": "2006-02-15", "close": 11.5, "volume": 100.0}, {"date": "2006-02-16", "close": 11.5, "volume": 350.0}, {"date": "2006-02-17", "close": 11.25, "volume": 700.0}, {"date": "2006-02-20", "close": 11.25, "volume": 100.0}, {"date": "2006-02-21", "close": 11.25, "volume": 45.0}, {"date": "2006-02-27", "close": 10.0, "volume": 2854.0}, {"date": "2006-02-28", "close": 10.0, "volume": 556.0}, {"date": "2006-03-01", "close": 9.5, "volume": 1128.0}, {"date": "2006-03-02", "close": 10.25, "volume": 540.0}, {"date": "2006-03-03", "close": 9.75, "volume": 553.0}, {"date": "2006-03-06", "close": 10.5, "volume": 200.0}, {"date": "2006-03-07", "close": 10.25, "volume": 970.0}, {"date": "2006-03-08", "close": 10.0, "volume": 1460.0}, {"date": "2006-03-09", "close": 10.0, "volume": 258.0}, {"date": "2006-03-10", "close": 10.5, "volume": 50.0}, {"date": "2006-03-13", "close": 10.0, "volume": 1082.0}, {"date": "2006-03-14", "close": 10.0, "volume": 600.0}, {"date": "2006-03-15", "close": 10.0, "volume": 278.0}, {"date": "2006-03-16", "close": 10.5, "volume": 400.0}, {"date": "2006-03-17", "close": 10.25, "volume": 540.0}, {"date": "2006-03-20", "close": 10.25, "volume": 670.0}, {"date": "2006-03-23", "close": 9.5, "volume": 629.0}, {"date": "2006-03-24", "close": 10.0, "volume": 480.0}, {"date": "2006-03-27", "close": 10.5, "volume": 651.0}, {"date": "2006-03-28", "close": 9.5, "volume": 460.0}, {"date": "2006-03-29", "close": 10.0, "volume": 1582.0}, {"date": "2006-03-30", "close": 10.0, "volume": 3000.0}, {"date": "2006-03-31", "close": 10.0, "volume": 11.0}, {"date": "2006-04-03", "close": 10.0, "volume": 1000.0}, {"date": "2006-04-04", "close": 11.0, "volume": 3800.0}, {"date": "2006-04-05", "close": 11.25, "volume": 40.0}, {"date": "2006-04-06", "close": 11.0, "volume": 1420.0}, {"date": "2006-04-07", "close": 11.5, "volume": 40.0}, {"date": "2006-04-10", "close": 10.5, "volume": 1080.0}, {"date": "2006-04-11", "close": 11.5, "volume": 600.0}, {"date": "2006-04-12", "close": 11.25, "volume": 500.0}, {"date": "2006-04-18", "close": 10.5, "volume": 489.0}, {"date": "2006-04-19", "close": 11.0, "volume": 208.0}, {"date": "2006-04-20", "close": 10.5, "volume": 472.0}, {"date": "2006-04-21", "close": 10.25, "volume": 26.0}, {"date": "2006-04-24", "close": 10.25, "volume": 45.0}, {"date": "2006-04-26", "close": 10.25, "volume": 829.0}, {"date": "2006-04-27", "close": 10.0, "volume": 1470.0}, {"date": "2006-04-28", "close": 9.0, "volume": 2244.0}, {"date": "2006-05-01", "close": 9.75, "volume": 1240.0}, {"date": "2006-05-03", "close": 9.75, "volume": 440.0}, {"date": "2006-05-04", "close": 10.0, "volume": 415.0}, {"date": "2006-05-05", "close": 10.5, "volume": 760.0}, {"date": "2006-05-10", "close": 10.0, "volume": 236.0}, {"date": "2006-05-11", "close": 10.0, "volume": 340.0}, {"date": "2006-05-12", "close": 10.25, "volume": 2800.0}, {"date": "2006-05-15", "close": 10.25, "volume": 400.0}, {"date": "2006-05-16", "close": 10.0, "volume": 900.0}, {"date": "2006-05-17", "close": 9.75, "volume": 1393.0}, {"date": "2006-05-18", "close": 9.5, "volume": 660.0}, {"date": "2006-05-19", "close": 10.5, "volume": 300.0}, {"date": "2006-05-22", "close": 9.75, "volume": 2711.0}, {"date": "2006-05-23", "close": 10.5, "volume": 20.0}, {"date": "2006-05-24", "close": 10.25, "volume": 400.0}, {"date": "2006-05-26", "close": 10.25, "volume": 20.0}, {"date": "2006-05-29", "close": 10.25, "volume": 465.0}, {"date": "2006-05-30", "close": 10.0, "volume": 154.0}, {"date": "2006-06-01", "close": 10.0, "volume": 652.0}, {"date": "2006-06-02", "close": 10.25, "volume": 412.0}, {"date": "2006-06-05", "close": 10.0, "volume": 1436.0}, {"date": "2006-06-06", "close": 9.75, "volume": 650.0}, {"date": "2006-06-07", "close": 10.75, "volume": 2110.0}, {"date": "2006-06-08", "close": 10.25, "volume": 812.0}, {"date": "2006-06-09", "close": 10.25, "volume": 220.0}, {"date": "2006-06-13", "close": 8.0, "volume": 1787.0}, {"date": "2006-06-14", "close": 8.5, "volume": 775.0}, {"date": "2006-06-15", "close": 10.25, "volume": 220.0}, {"date": "2006-06-19", "close": 10.0, "volume": 1400.0}, {"date": "2006-06-20", "close": 8.25, "volume": 1580.0}, {"date": "2006-06-21", "close": 8.5, "volume": 678.0}, {"date": "2006-06-22", "close": 9.75, "volume": 690.0}, {"date": "2006-06-26", "close": 9.5, "volume": 816.0}, {"date": "2006-06-27", "close": 9.5, "volume": 1176.0}, {"date": "2006-06-28", "close": 9.0, "volume": 833.0}, {"date": "2006-06-29", "close": 9.5, "volume": 1236.0}, {"date": "2006-06-30", "close": 9.25, "volume": 4642.0}, {"date": "2006-07-03", "close": 9.25, "volume": 400.0}, {"date": "2006-07-04", "close": 9.0, "volume": 309.0}, {"date": "2006-07-07", "close": 9.75, "volume": 860.0}, {"date": "2006-07-10", "close": 9.0, "volume": 915.0}, {"date": "2006-07-11", "close": 10.25, "volume": 1670.0}, {"date": "2006-07-12", "close": 9.5, "volume": 1320.0}, {"date": "2006-07-13", "close": 10.0, "volume": 300.0}, {"date": "2006-07-14", "close": 10.75, "volume": 1526.0}, {"date": "2006-07-17", "close": 9.5, "volume": 200.0}, {"date": "2006-07-19", "close": 10.75, "volume": 400.0}, {"date": "2006-07-20", "close": 10.75, "volume": 9198.0}, {"date": "2006-07-21", "close": 9.5, "volume": 2209.0}, {"date": "2006-07-24", "close": 24.5, "volume": 110506.0}, {"date": "2006-07-25", "close": 16.0, "volume": 92371.0}, {"date": "2006-07-26", "close": 15.5, "volume": 22403.0}, {"date": "2006-07-27", "close": 16.75, "volume": 13058.0}, {"date": "2006-07-28", "close": 15.0, "volume": 9829.0}, {"date": "2006-07-31", "close": 16.0, "volume": 4484.0}, {"date": "2006-08-01", "close": 15.25, "volume": 2658.0}, {"date": "2006-08-02", "close": 13.75, "volume": 11046.0}, {"date": "2006-08-03", "close": 14.0, "volume": 3440.0}, {"date": "2006-08-04", "close": 14.5, "volume": 2923.0}, {"date": "2006-08-07", "close": 14.75, "volume": 1193.0}, {"date": "2006-08-08", "close": 14.5, "volume": 620.0}, {"date": "2006-08-09", "close": 14.25, "volume": 344.0}, {"date": "2006-08-10", "close": 13.75, "volume": 2480.0}, {"date": "2006-08-11", "close": 13.0, "volume": 1790.0}, {"date": "2006-08-14", "close": 16.0, "volume": 3376.0}, {"date": "2006-08-15", "close": 15.5, "volume": 1404.0}, {"date": "2006-08-16", "close": 14.5, "volume": 1272.0}, {"date": "2006-08-17", "close": 15.0, "volume": 625.0}, {"date": "2006-08-18", "close": 14.75, "volume": 1069.0}, {"date": "2006-08-21", "close": 15.5, "volume": 1266.0}, {"date": "2006-08-22", "close": 18.75, "volume": 13161.0}, {"date": "2006-08-23", "close": 17.25, "volume": 7931.0}, {"date": "2006-08-24", "close": 17.0, "volume": 1777.0}, {"date": "2006-08-25", "close": 16.75, "volume": 1305.0}, {"date": "2006-08-28", "close": 18.75, "volume": 3478.0}, {"date": "2006-08-29", "close": 17.5, "volume": 2975.0}, {"date": "2006-08-30", "close": 19.25, "volume": 1392.0}, {"date": "2006-08-31", "close": 18.5, "volume": 2240.0}, {"date": "2006-09-01", "close": 22.5, "volume": 6399.0}, {"date": "2006-09-04", "close": 20.75, "volume": 2374.0}, {"date": "2006-09-05", "close": 21.25, "volume": 1356.0}, {"date": "2006-09-06", "close": 22.0, "volume": 1694.0}, {"date": "2006-09-07", "close": 21.0, "volume": 3789.0}, {"date": "2006-09-08", "close": 19.5, "volume": 5552.0}, {"date": "2006-09-11", "close": 20.0, "volume": 1969.0}, {"date": "2006-09-12", "close": 20.0, "volume": 3410.0}, {"date": "2006-09-13", "close": 20.25, "volume": 3709.0}, {"date": "2006-09-14", "close": 18.75, "volume": 2420.0}, {"date": "2006-09-15", "close": 19.0, "volume": 2331.0}, {"date": "2006-09-18", "close": 20.0, "volume": 1303.0}, {"date": "2006-09-19", "close": 19.5, "volume": 919.0}, {"date": "2006-09-20", "close": 21.0, "volume": 400.0}, {"date": "2006-09-21", "close": 20.5, "volume": 424.0}, {"date": "2006-09-22", "close": 20.5, "volume": 1808.0}, {"date": "2006-09-25", "close": 20.5, "volume": 1544.0}, {"date": "2006-09-26", "close": 20.5, "volume": 140.0}, {"date": "2006-09-27", "close": 22.5, "volume": 2995.0}, {"date": "2006-09-28", "close": 20.75, "volume": 976.0}, {"date": "2006-09-29", "close": 22.5, "volume": 592.0}, {"date": "2006-10-02", "close": 24.0, "volume": 678.0}, {"date": "2006-10-03", "close": 25.0, "volume": 3253.0}, {"date": "2006-10-04", "close": 26.0, "volume": 4790.0}, {"date": "2006-10-05", "close": 24.75, "volume": 5444.0}, {"date": "2006-10-06", "close": 23.0, "volume": 632.0}, {"date": "2006-10-09", "close": 24.5, "volume": 1024.0}, {"date": "2006-10-10", "close": 28.25, "volume": 6386.0}, {"date": "2006-10-11", "close": 27.5, "volume": 3044.0}, {"date": "2006-10-12", "close": 26.75, "volume": 912.0}, {"date": "2006-10-13", "close": 27.5, "volume": 826.0}, {"date": "2006-10-16", "close": 26.0, "volume": 4276.0}, {"date": "2006-10-17", "close": 25.0, "volume": 5230.0}, {"date": "2006-10-18", "close": 23.0, "volume": 3631.0}, {"date": "2006-10-19", "close": 23.5, "volume": 1740.0}, {"date": "2006-10-20", "close": 21.0, "volume": 5004.0}, {"date": "2006-10-23", "close": 20.75, "volume": 2974.0}, {"date": "2006-10-24", "close": 19.75, "volume": 5886.0}, {"date": "2006-10-25", "close": 18.0, "volume": 5774.0}, {"date": "2006-10-26", "close": 19.5, "volume": 1959.0}, {"date": "2006-10-27", "close": 20.0, "volume": 1500.0}, {"date": "2006-10-30", "close": 20.0, "volume": 1583.0}, {"date": "2006-10-31", "close": 19.0, "volume": 600.0}, {"date": "2006-11-01", "close": 20.0, "volume": 750.0}, {"date": "2006-11-02", "close": 19.0, "volume": 1647.0}, {"date": "2006-11-03", "close": 20.0, "volume": 1570.0}, {"date": "2006-11-06", "close": 21.25, "volume": 3100.0}, {"date": "2006-11-07", "close": 21.5, "volume": 2099.0}, {"date": "2006-11-08", "close": 24.5, "volume": 3340.0}, {"date": "2006-11-09", "close": 24.0, "volume": 4038.0}, {"date": "2006-11-10", "close": 24.0, "volume": 1733.0}, {"date": "2006-11-13", "close": 21.0, "volume": 4430.0}, {"date": "2006-11-14", "close": 23.5, "volume": 1444.0}, {"date": "2006-11-15", "close": 22.0, "volume": 1091.0}, {"date": "2006-11-16", "close": 22.0, "volume": 3090.0}, {"date": "2006-11-17", "close": 21.5, "volume": 400.0}, {"date": "2006-11-21", "close": 22.25, "volume": 2868.0}, {"date": "2006-11-22", "close": 21.5, "volume": 390.0}, {"date": "2006-11-23", "close": 23.0, "volume": 1015.0}, {"date": "2006-11-24", "close": 21.75, "volume": 1180.0}, {"date": "2006-11-27", "close": 21.0, "volume": 5762.0}, {"date": "2006-11-28", "close": 21.75, "volume": 851.0}, {"date": "2006-11-29", "close": 20.75, "volume": 240.0}, {"date": "2006-11-30", "close": 21.25, "volume": 620.0}, {"date": "2006-12-01", "close": 20.75, "volume": 671.0}, {"date": "2006-12-04", "close": 20.5, "volume": 2326.0}, {"date": "2006-12-05", "close": 20.0, "volume": 7945.0}, {"date": "2006-12-06", "close": 20.0, "volume": 2750.0}, {"date": "2006-12-07", "close": 19.5, "volume": 3282.0}, {"date": "2006-12-08", "close": 19.75, "volume": 430.0}, {"date": "2006-12-11", "close": 19.0, "volume": 1906.0}, {"date": "2006-12-12", "close": 18.75, "volume": 1041.0}, {"date": "2006-12-13", "close": 17.5, "volume": 3780.0}, {"date": "2006-12-14", "close": 18.0, "volume": 1876.0}, {"date": "2006-12-15", "close": 18.5, "volume": 608.0}, {"date": "2006-12-18", "close": 20.0, "volume": 6180.0}, {"date": "2006-12-19", "close": 20.0, "volume": 6740.0}, {"date": "2006-12-20", "close": 19.25, "volume": 8282.0}, {"date": "2006-12-21", "close": 19.25, "volume": 2130.0}, {"date": "2006-12-22", "close": 19.75, "volume": 400.0}, {"date": "2006-12-27", "close": 19.0, "volume": 3432.0}, {"date": "2006-12-28", "close": 19.0, "volume": 2530.0}, {"date": "2006-12-29", "close": 19.5, "volume": 2646.0}, {"date": "2007-01-02", "close": 19.0, "volume": 793.0}, {"date": "2007-01-03", "close": 19.5, "volume": 320.0}, {"date": "2007-01-04", "close": 19.5, "volume": 113.0}, {"date": "2007-01-05", "close": 19.5, "volume": 1916.0}, {"date": "2007-01-08", "close": 20.0, "volume": 5000.0}, {"date": "2007-01-09", "close": 21.75, "volume": 12280.0}, {"date": "2007-01-10", "close": 21.75, "volume": 6267.0}, {"date": "2007-01-11", "close": 20.75, "volume": 1906.0}, {"date": "2007-01-12", "close": 20.5, "volume": 2455.0}, {"date": "2007-01-15", "close": 20.0, "volume": 1860.0}, {"date": "2007-01-16", "close": 20.75, "volume": 1040.0}, {"date": "2007-01-17", "close": 21.0, "volume": 3457.0}, {"date": "2007-01-18", "close": 21.5, "volume": 2003.0}, {"date": "2007-01-19", "close": 21.0, "volume": 1399.0}, {"date": "2007-01-22", "close": 20.5, "volume": 1230.0}, {"date": "2007-01-23", "close": 20.0, "volume": 2021.0}, {"date": "2007-01-24", "close": 20.5, "volume": 300.0}, {"date": "2007-01-25", "close": 20.5, "volume": 1329.0}, {"date": "2007-01-29", "close": 19.25, "volume": 2950.0}, {"date": "2007-01-30", "close": 19.75, "volume": 360.0}, {"date": "2007-02-01", "close": 19.25, "volume": 2011.0}, {"date": "2007-02-02", "close": 19.0, "volume": 3095.0}, {"date": "2007-02-05", "close": 18.5, "volume": 2033.0}, {"date": "2007-02-06", "close": 19.0, "volume": 1961.0}, {"date": "2007-02-07", "close": 19.0, "volume": 500.0}, {"date": "2007-02-08", "close": 18.5, "volume": 640.0}, {"date": "2007-02-09", "close": 18.25, "volume": 474.0}, {"date": "2007-02-12", "close": 18.25, "volume": 810.0}, {"date": "2007-02-13", "close": 19.0, "volume": 200.0}, {"date": "2007-02-14", "close": 18.5, "volume": 306.0}, {"date": "2007-02-15", "close": 18.5, "volume": 340.0}, {"date": "2007-02-16", "close": 18.5, "volume": 24.0}, {"date": "2007-02-19", "close": 18.75, "volume": 427.0}, {"date": "2007-02-20", "close": 19.5, "volume": 1606.0}, {"date": "2007-02-21", "close": 18.25, "volume": 3481.0}, {"date": "2007-02-22", "close": 19.5, "volume": 2340.0}, {"date": "2007-02-23", "close": 18.0, "volume": 6730.0}, {"date": "2007-02-26", "close": 19.25, "volume": 406.0}, {"date": "2007-02-27", "close": 18.25, "volume": 90.0}, {"date": "2007-02-28", "close": 18.0, "volume": 1259.0}, {"date": "2007-03-01", "close": 18.0, "volume": 449.0}, {"date": "2007-03-02", "close": 17.75, "volume": 2431.0}, {"date": "2007-03-05", "close": 15.5, "volume": 3085.0}, {"date": "2007-03-06", "close": 16.25, "volume": 1724.0}, {"date": "2007-03-07", "close": 16.75, "volume": 910.0}, {"date": "2007-03-08", "close": 16.75, "volume": 140.0}, {"date": "2007-03-09", "close": 16.5, "volume": 307.0}, {"date": "2007-03-12", "close": 16.25, "volume": 449.0}, {"date": "2007-03-13", "close": 16.5, "volume": 60.0}, {"date": "2007-03-15", "close": 16.5, "volume": 426.0}, {"date": "2007-03-16", "close": 17.5, "volume": 1137.0}, {"date": "2007-03-19", "close": 17.5, "volume": 687.0}, {"date": "2007-03-20", "close": 17.5, "volume": 2406.0}, {"date": "2007-03-21", "close": 18.25, "volume": 1290.0}, {"date": "2007-03-22", "close": 17.0, "volume": 418.0}, {"date": "2007-03-23", "close": 17.5, "volume": 601.0}, {"date": "2007-03-26", "close": 17.5, "volume": 1020.0}, {"date": "2007-03-27", "close": 18.25, "volume": 600.0}, {"date": "2007-03-28", "close": 18.5, "volume": 1715.0}, {"date": "2007-03-29", "close": 17.75, "volume": 160.0}, {"date": "2007-03-30", "close": 17.5, "volume": 1312.0}, {"date": "2007-04-02", "close": 17.5, "volume": 200.0}, {"date": "2007-04-03", "close": 18.0, "volume": 300.0}, {"date": "2007-04-04", "close": 18.0, "volume": 5826.0}, {"date": "2007-04-05", "close": 18.25, "volume": 1777.0}, {"date": "2007-04-10", "close": 16.5, "volume": 235.0}, {"date": "2007-04-11", "close": 17.0, "volume": 220.0}, {"date": "2007-04-13", "close": 16.5, "volume": 1220.0}, {"date": "2007-04-16", "close": 17.0, "volume": 1400.0}, {"date": "2007-04-17", "close": 16.75, "volume": 200.0}, {"date": "2007-04-18", "close": 16.5, "volume": 2000.0}, {"date": "2007-04-19", "close": 16.5, "volume": 2776.0}, {"date": "2007-04-20", "close": 16.5, "volume": 130.0}, {"date": "2007-04-23", "close": 17.0, "volume": 1510.0}, {"date": "2007-04-26", "close": 17.25, "volume": 3985.0}, {"date": "2007-04-27", "close": 16.5, "volume": 684.0}, {"date": "2007-04-30", "close": 18.25, "volume": 426.0}, {"date": "2007-05-01", "close": 18.75, "volume": 2307.0}, {"date": "2007-05-03", "close": 21.25, "volume": 8051.0}, {"date": "2007-05-04", "close": 19.0, "volume": 7546.0}, {"date": "2007-05-07", "close": 19.0, "volume": 4320.0}, {"date": "2007-05-08", "close": 20.0, "volume": 1780.0}, {"date": "2007-05-09", "close": 20.75, "volume": 304.0}, {"date": "2007-05-10", "close": 20.75, "volume": 1659.0}, {"date": "2007-05-11", "close": 20.25, "volume": 2703.0}, {"date": "2007-05-14", "close": 20.0, "volume": 1487.0}, {"date": "2007-05-15", "close": 19.0, "volume": 4040.0}, {"date": "2007-05-16", "close": 18.5, "volume": 1332.0}, {"date": "2007-05-17", "close": 18.75, "volume": 2273.0}, {"date": "2007-05-18", "close": 18.0, "volume": 23.0}, {"date": "2007-05-21", "close": 19.0, "volume": 1665.0}, {"date": "2007-05-22", "close": 17.5, "volume": 2640.0}, {"date": "2007-05-23", "close": 17.25, "volume": 610.0}, {"date": "2007-05-24", "close": 16.75, "volume": 2814.0}, {"date": "2007-05-25", "close": 16.75, "volume": 2840.0}, {"date": "2007-05-28", "close": 16.75, "volume": 1167.0}, {"date": "2007-05-29", "close": 18.5, "volume": 1961.0}, {"date": "2007-05-30", "close": 17.25, "volume": 571.0}, {"date": "2007-05-31", "close": 18.0, "volume": 400.0}, {"date": "2007-06-01", "close": 17.5, "volume": 160.0}, {"date": "2007-06-04", "close": 17.75, "volume": 250.0}, {"date": "2007-06-05", "close": 17.0, "volume": 2872.0}, {"date": "2007-06-06", "close": 16.5, "volume": 4200.0}, {"date": "2007-06-07", "close": 17.5, "volume": 1110.0}, {"date": "2007-06-08", "close": 17.75, "volume": 1308.0}, {"date": "2007-06-12", "close": 17.25, "volume": 2503.0}, {"date": "2007-06-13", "close": 17.75, "volume": 714.0}, {"date": "2007-06-14", "close": 17.5, "volume": 1039.0}, {"date": "2007-06-15", "close": 17.5, "volume": 5880.0}, {"date": "2007-06-18", "close": 17.0, "volume": 4060.0}, {"date": "2007-06-19", "close": 17.0, "volume": 1756.0}, {"date": "2007-06-20", "close": 17.0, "volume": 1274.0}, {"date": "2007-06-21", "close": 17.5, "volume": 296.0}, {"date": "2007-06-22", "close": 17.5, "volume": 2883.0}, {"date": "2007-06-25", "close": 17.5, "volume": 1301.0}, {"date": "2007-06-26", "close": 17.0, "volume": 3773.0}, {"date": "2007-06-27", "close": 17.5, "volume": 3252.0}, {"date": "2007-06-28", "close": 17.0, "volume": 3932.0}, {"date": "2007-06-29", "close": 17.5, "volume": 4983.0}, {"date": "2007-07-02", "close": 16.75, "volume": 930.0}, {"date": "2007-07-03", "close": 17.5, "volume": 1800.0}, {"date": "2007-07-04", "close": 16.5, "volume": 1858.0}, {"date": "2007-07-09", "close": 16.75, "volume": 1200.0}, {"date": "2007-07-10", "close": 17.25, "volume": 709.0}, {"date": "2007-07-11", "close": 17.25, "volume": 1530.0}, {"date": "2007-07-12", "close": 17.0, "volume": 7951.0}, {"date": "2007-07-13", "close": 17.5, "volume": 1702.0}, {"date": "2007-07-16", "close": 17.25, "volume": 511.0}, {"date": "2007-07-17", "close": 16.5, "volume": 1000.0}, {"date": "2007-07-19", "close": 17.5, "volume": 51.0}, {"date": "2007-07-20", "close": 16.5, "volume": 200.0}, {"date": "2007-07-23", "close": 16.25, "volume": 1939.0}, {"date": "2007-07-24", "close": 17.25, "volume": 1010.0}, {"date": "2007-07-26", "close": 17.0, "volume": 100.0}, {"date": "2007-07-27", "close": 16.5, "volume": 1500.0}, {"date": "2007-07-30", "close": 16.0, "volume": 2816.0}, {"date": "2007-07-31", "close": 16.0, "volume": 1142.0}, {"date": "2007-08-01", "close": 14.75, "volume": 2187.0}, {"date": "2007-08-02", "close": 14.0, "volume": 1088.0}, {"date": "2007-08-03", "close": 14.25, "volume": 400.0}, {"date": "2007-08-06", "close": 16.0, "volume": 1853.0}, {"date": "2007-08-07", "close": 16.5, "volume": 3388.0}, {"date": "2007-08-08", "close": 15.25, "volume": 100.0}, {"date": "2007-08-09", "close": 15.25, "volume": 1372.0}, {"date": "2007-08-10", "close": 14.5, "volume": 523.0}, {"date": "2007-08-13", "close": 14.5, "volume": 6098.0}, {"date": "2007-08-14", "close": 15.5, "volume": 600.0}, {"date": "2007-08-15", "close": 14.5, "volume": 3008.0}, {"date": "2007-08-16", "close": 14.5, "volume": 3149.0}, {"date": "2007-08-17", "close": 15.0, "volume": 1507.0}, {"date": "2007-08-20", "close": 14.5, "volume": 3611.0}, {"date": "2007-08-21", "close": 14.0, "volume": 1930.0}, {"date": "2007-08-22", "close": 14.5, "volume": 550.0}, {"date": "2007-08-23", "close": 14.5, "volume": 920.0}, {"date": "2007-08-24", "close": 14.5, "volume": 340.0}, {"date": "2007-08-27", "close": 14.0, "volume": 2960.0}, {"date": "2007-08-28", "close": 14.0, "volume": 470.0}, {"date": "2007-08-29", "close": 13.75, "volume": 3540.0}, {"date": "2007-08-30", "close": 13.75, "volume": 1600.0}, {"date": "2007-08-31", "close": 13.5, "volume": 1100.0}, {"date": "2007-09-03", "close": 15.0, "volume": 8960.0}, {"date": "2007-09-04", "close": 15.0, "volume": 3840.0}, {"date": "2007-09-05", "close": 15.0, "volume": 1886.0}, {"date": "2007-09-06", "close": 14.5, "volume": 989.0}, {"date": "2007-09-11", "close": 15.0, "volume": 485.0}, {"date": "2007-09-12", "close": 15.0, "volume": 1720.0}, {"date": "2007-09-13", "close": 15.5, "volume": 1451.0}, {"date": "2007-09-14", "close": 14.5, "volume": 952.0}, {"date": "2007-09-17", "close": 15.0, "volume": 2266.0}, {"date": "2007-09-18", "close": 14.0, "volume": 2738.0}, {"date": "2007-09-19", "close": 14.5, "volume": 60.0}, {"date": "2007-09-20", "close": 13.75, "volume": 330.0}, {"date": "2007-09-21", "close": 13.5, "volume": 956.0}, {"date": "2007-09-24", "close": 14.75, "volume": 1851.0}, {"date": "2007-09-25", "close": 14.25, "volume": 1010.0}, {"date": "2007-09-26", "close": 14.25, "volume": 1100.0}, {"date": "2007-09-27", "close": 15.0, "volume": 1960.0}, {"date": "2007-09-28", "close": 15.5, "volume": 4377.0}, {"date": "2007-10-01", "close": 15.0, "volume": 2950.0}, {"date": "2007-10-02", "close": 14.5, "volume": 5134.0}, {"date": "2007-10-03", "close": 14.5, "volume": 3215.0}, {"date": "2007-10-04", "close": 16.0, "volume": 915.0}, {"date": "2007-10-05", "close": 16.5, "volume": 2500.0}, {"date": "2007-10-08", "close": 16.75, "volume": 334.0}, {"date": "2007-10-09", "close": 16.75, "volume": 1880.0}, {"date": "2007-10-10", "close": 15.5, "volume": 1440.0}, {"date": "2007-10-11", "close": 15.5, "volume": 240.0}, {"date": "2007-10-12", "close": 15.25, "volume": 460.0}, {"date": "2007-10-16", "close": 15.75, "volume": 1584.0}, {"date": "2007-10-17", "close": 15.5, "volume": 482.0}, {"date": "2007-10-18", "close": 15.75, "volume": 610.0}, {"date": "2007-10-19", "close": 16.0, "volume": 660.0}, {"date": "2007-10-22", "close": 14.5, "volume": 2066.0}, {"date": "2007-10-23", "close": 14.5, "volume": 20.0}, {"date": "2007-10-24", "close": 14.5, "volume": 311.0}, {"date": "2007-10-25", "close": 15.0, "volume": 2170.0}, {"date": "2007-10-26", "close": 14.75, "volume": 960.0}, {"date": "2007-10-29", "close": 15.0, "volume": 1000.0}, {"date": "2007-10-30", "close": 14.5, "volume": 717.0}, {"date": "2007-10-31", "close": 14.25, "volume": 1193.0}, {"date": "2007-11-01", "close": 14.25, "volume": 260.0}, {"date": "2007-11-02", "close": 14.25, "volume": 1076.0}, {"date": "2007-11-05", "close": 14.0, "volume": 1879.0}, {"date": "2007-11-06", "close": 13.75, "volume": 4156.0}, {"date": "2007-11-07", "close": 13.25, "volume": 5574.0}, {"date": "2007-11-08", "close": 13.0, "volume": 10402.0}, {"date": "2007-11-09", "close": 13.0, "volume": 9065.0}, {"date": "2007-11-12", "close": 14.0, "volume": 2610.0}, {"date": "2007-11-13", "close": 14.5, "volume": 5691.0}, {"date": "2007-11-14", "close": 14.5, "volume": 19323.0}, {"date": "2007-11-15", "close": 13.0, "volume": 2459.0}, {"date": "2007-11-16", "close": 14.0, "volume": 1000.0}, {"date": "2007-11-19", "close": 14.0, "volume": 960.0}, {"date": "2007-11-20", "close": 14.0, "volume": 2714.0}, {"date": "2007-11-21", "close": 14.0, "volume": 200.0}, {"date": "2007-11-22", "close": 13.25, "volume": 1965.0}, {"date": "2007-11-23", "close": 13.0, "volume": 3620.0}, {"date": "2007-11-26", "close": 13.5, "volume": 1110.0}, {"date": "2007-11-27", "close": 12.25, "volume": 8166.0}, {"date": "2007-11-28", "close": 12.5, "volume": 2964.0}, {"date": "2007-11-29", "close": 12.5, "volume": 6026.0}, {"date": "2007-11-30", "close": 12.5, "volume": 5627.0}, {"date": "2007-12-03", "close": 11.75, "volume": 12185.0}, {"date": "2007-12-04", "close": 11.75, "volume": 11182.0}, {"date": "2007-12-05", "close": 11.5, "volume": 37660.0}, {"date": "2007-12-06", "close": 11.5, "volume": 54969.0}, {"date": "2007-12-07", "close": 13.5, "volume": 2501.0}, {"date": "2007-12-10", "close": 19.0, "volume": 20063.0}, {"date": "2007-12-11", "close": 17.75, "volume": 14022.0}, {"date": "2007-12-12", "close": 17.75, "volume": 7570.0}, {"date": "2007-12-13", "close": 18.5, "volume": 4930.0}, {"date": "2007-12-14", "close": 18.5, "volume": 11205.0}, {"date": "2007-12-17", "close": 20.5, "volume": 7474.0}, {"date": "2007-12-18", "close": 20.0, "volume": 10252.0}, {"date": "2007-12-19", "close": 17.5, "volume": 3546.0}, {"date": "2007-12-20", "close": 25.0, "volume": 18582.0}, {"date": "2007-12-21", "close": 23.5, "volume": 13775.0}, {"date": "2007-12-24", "close": 22.75, "volume": 8324.0}, {"date": "2007-12-27", "close": 22.25, "volume": 3695.0}, {"date": "2007-12-28", "close": 24.25, "volume": 986.0}, {"date": "2007-12-31", "close": 25.25, "volume": 3465.0}, {"date": "2008-01-02", "close": 25.25, "volume": 4279.0}, {"date": "2008-01-03", "close": 24.25, "volume": 7324.0}, {"date": "2008-01-04", "close": 24.25, "volume": 2283.0}, {"date": "2008-01-07", "close": 24.0, "volume": 4178.0}, {"date": "2008-01-08", "close": 24.5, "volume": 2945.0}, {"date": "2008-01-09", "close": 24.25, "volume": 2020.0}, {"date": "2008-01-10", "close": 24.0, "volume": 6431.0}, {"date": "2008-01-11", "close": 24.5, "volume": 4016.0}, {"date": "2008-01-14", "close": 25.5, "volume": 9617.0}, {"date": "2008-01-15", "close": 23.5, "volume": 7759.0}, {"date": "2008-01-16", "close": 24.0, "volume": 8307.0}, {"date": "2008-01-17", "close": 25.0, "volume": 17113.0}, {"date": "2008-01-18", "close": 24.0, "volume": 4533.0}, {"date": "2008-01-21", "close": 24.5, "volume": 2151.0}, {"date": "2008-01-22", "close": 20.5, "volume": 11266.0}, {"date": "2008-01-23", "close": 20.25, "volume": 15286.0}, {"date": "2008-01-24", "close": 19.5, "volume": 3268.0}, {"date": "2008-01-25", "close": 22.5, "volume": 5454.0}, {"date": "2008-01-29", "close": 22.25, "volume": 5642.0}, {"date": "2008-01-30", "close": 23.0, "volume": 2140.0}, {"date": "2008-01-31", "close": 22.25, "volume": 1734.0}, {"date": "2008-02-01", "close": 23.0, "volume": 2207.0}, {"date": "2008-02-04", "close": 21.0, "volume": 6656.0}, {"date": "2008-02-05", "close": 24.5, "volume": 16987.0}, {"date": "2008-02-06", "close": 23.5, "volume": 2240.0}, {"date": "2008-02-07", "close": 22.0, "volume": 3410.0}, {"date": "2008-02-08", "close": 24.25, "volume": 660.0}, {"date": "2008-02-11", "close": 23.75, "volume": 3595.0}, {"date": "2008-02-12", "close": 23.5, "volume": 480.0}, {"date": "2008-02-13", "close": 22.0, "volume": 1941.0}, {"date": "2008-02-14", "close": 22.75, "volume": 726.0}, {"date": "2008-02-15", "close": 23.0, "volume": 1454.0}, {"date": "2008-02-18", "close": 23.0, "volume": 891.0}, {"date": "2008-02-19", "close": 23.5, "volume": 1400.0}, {"date": "2008-02-20", "close": 23.25, "volume": 580.0}, {"date": "2008-02-21", "close": 22.5, "volume": 2770.0}, {"date": "2008-02-22", "close": 22.5, "volume": 9398.0}, {"date": "2008-02-26", "close": 34.75, "volume": 98309.0}, {"date": "2008-02-27", "close": 27.0, "volume": 44655.0}, {"date": "2008-02-28", "close": 24.0, "volume": 22889.0}, {"date": "2008-02-29", "close": 25.0, "volume": 6810.0}, {"date": "2008-03-03", "close": 26.5, "volume": 22468.0}, {"date": "2008-03-04", "close": 25.0, "volume": 19130.0}, {"date": "2008-03-05", "close": 28.75, "volume": 28403.0}, {"date": "2008-03-06", "close": 29.75, "volume": 25555.0}, {"date": "2008-03-07", "close": 25.5, "volume": 11161.0}, {"date": "2008-03-10", "close": 25.0, "volume": 2860.0}, {"date": "2008-03-11", "close": 23.0, "volume": 5360.0}, {"date": "2008-03-12", "close": 23.0, "volume": 4103.0}, {"date": "2008-03-13", "close": 22.5, "volume": 8584.0}, {"date": "2008-03-14", "close": 24.0, "volume": 1349.0}, {"date": "2008-03-17", "close": 24.0, "volume": 329.0}, {"date": "2008-03-18", "close": 25.0, "volume": 6986.0}, {"date": "2008-03-19", "close": 24.5, "volume": 524.0}, {"date": "2008-03-20", "close": 24.5, "volume": 200.0}, {"date": "2008-03-25", "close": 23.25, "volume": 578.0}, {"date": "2008-03-26", "close": 24.5, "volume": 1782.0}, {"date": "2008-03-27", "close": 24.5, "volume": 771.0}, {"date": "2008-03-28", "close": 24.0, "volume": 2584.0}, {"date": "2008-03-31", "close": 24.5, "volume": 100.0}, {"date": "2008-04-01", "close": 23.25, "volume": 2245.0}, {"date": "2008-04-02", "close": 22.5, "volume": 1897.0}, {"date": "2008-04-03", "close": 23.0, "volume": 1380.0}, {"date": "2008-04-04", "close": 22.25, "volume": 1223.0}, {"date": "2008-04-07", "close": 23.5, "volume": 1194.0}, {"date": "2008-04-08", "close": 22.25, "volume": 173.0}, {"date": "2008-04-09", "close": 23.0, "volume": 2551.0}, {"date": "2008-04-10", "close": 23.0, "volume": 781.0}, {"date": "2008-04-11", "close": 22.5, "volume": 2270.0}, {"date": "2008-04-14", "close": 22.25, "volume": 1194.0}, {"date": "2008-04-15", "close": 22.25, "volume": 1500.0}, {"date": "2008-04-16", "close": 22.25, "volume": 1805.0}, {"date": "2008-04-17", "close": 22.5, "volume": 1870.0}, {"date": "2008-04-21", "close": 24.0, "volume": 4580.0}, {"date": "2008-04-22", "close": 22.75, "volume": 822.0}, {"date": "2008-04-23", "close": 23.0, "volume": 2200.0}, {"date": "2008-04-24", "close": 22.5, "volume": 2253.0}, {"date": "2008-04-28", "close": 21.5, "volume": 762.0}, {"date": "2008-04-29", "close": 22.0, "volume": 126.0}, {"date": "2008-04-30", "close": 22.25, "volume": 11604.0}, {"date": "2008-05-01", "close": 22.5, "volume": 23800.0}, {"date": "2008-05-02", "close": 21.5, "volume": 1320.0}, {"date": "2008-05-05", "close": 21.0, "volume": 2110.0}, {"date": "2008-05-06", "close": 22.0, "volume": 622.0}, {"date": "2008-05-07", "close": 21.0, "volume": 2711.0}, {"date": "2008-05-08", "close": 21.0, "volume": 900.0}, {"date": "2008-05-09", "close": 22.0, "volume": 478.0}, {"date": "2008-05-12", "close": 21.0, "volume": 910.0}, {"date": "2008-05-13", "close": 22.5, "volume": 5490.0}, {"date": "2008-05-14", "close": 20.75, "volume": 593.0}, {"date": "2008-05-15", "close": 22.25, "volume": 1354.0}, {"date": "2008-05-16", "close": 20.25, "volume": 3542.0}, {"date": "2008-05-19", "close": 19.25, "volume": 2400.0}, {"date": "2008-05-20", "close": 20.5, "volume": 70.0}, {"date": "2008-05-21", "close": 20.0, "volume": 2029.0}, {"date": "2008-05-22", "close": 19.0, "volume": 2448.0}, {"date": "2008-05-23", "close": 21.5, "volume": 3127.0}, {"date": "2008-05-27", "close": 21.5, "volume": 170.0}, {"date": "2008-05-28", "close": 21.5, "volume": 1677.0}, {"date": "2008-05-29", "close": 22.25, "volume": 1168.0}, {"date": "2008-05-30", "close": 21.5, "volume": 7709.0}, {"date": "2008-06-02", "close": 21.5, "volume": 172.0}, {"date": "2008-06-03", "close": 21.5, "volume": 2366.0}, {"date": "2008-06-04", "close": 21.25, "volume": 2332.0}, {"date": "2008-06-06", "close": 20.0, "volume": 3054.0}, {"date": "2008-06-10", "close": 20.0, "volume": 1211.0}, {"date": "2008-06-11", "close": 21.0, "volume": 1336.0}, {"date": "2008-06-12", "close": 21.0, "volume": 760.0}, {"date": "2008-06-13", "close": 20.5, "volume": 180.0}, {"date": "2008-06-16", "close": 22.5, "volume": 9481.0}, {"date": "2008-06-17", "close": 22.0, "volume": 8455.0}, {"date": "2008-06-18", "close": 23.0, "volume": 8247.0}, {"date": "2008-06-19", "close": 22.0, "volume": 810.0}, {"date": "2008-06-20", "close": 20.5, "volume": 508.0}, {"date": "2008-06-23", "close": 20.25, "volume": 687.0}, {"date": "2008-06-24", "close": 20.25, "volume": 220.0}, {"date": "2008-06-25", "close": 20.5, "volume": 2860.0}, {"date": "2008-06-26", "close": 19.0, "volume": 1050.0}, {"date": "2008-06-27", "close": 20.0, "volume": 72.0}, {"date": "2008-06-30", "close": 21.0, "volume": 3020.0}, {"date": "2008-07-01", "close": 21.0, "volume": 60.0}, {"date": "2008-07-02", "close": 21.0, "volume": 480.0}, {"date": "2008-07-03", "close": 20.25, "volume": 3433.0}, {"date": "2008-07-04", "close": 20.0, "volume": 1880.0}, {"date": "2008-07-07", "close": 20.25, "volume": 2815.0}, {"date": "2008-07-08", "close": 20.75, "volume": 228.0}, {"date": "2008-07-09", "close": 20.5, "volume": 3312.0}, {"date": "2008-07-10", "close": 19.5, "volume": 1839.0}, {"date": "2008-07-11", "close": 23.0, "volume": 11255.0}, {"date": "2008-07-14", "close": 22.5, "volume": 2566.0}, {"date": "2008-07-15", "close": 23.5, "volume": 5379.0}, {"date": "2008-07-16", "close": 22.75, "volume": 5534.0}, {"date": "2008-07-17", "close": 22.5, "volume": 4877.0}, {"date": "2008-07-18", "close": 23.0, "volume": 1687.0}, {"date": "2008-07-21", "close": 23.75, "volume": 838.0}, {"date": "2008-07-22", "close": 23.5, "volume": 540.0}, {"date": "2008-07-23", "close": 24.0, "volume": 7587.0}, {"date": "2008-07-24", "close": 24.25, "volume": 6560.0}, {"date": "2008-07-25", "close": 23.75, "volume": 1650.0}, {"date": "2008-07-28", "close": 23.25, "volume": 310.0}, {"date": "2008-07-29", "close": 23.5, "volume": 420.0}, {"date": "2008-07-30", "close": 24.0, "volume": 7800.0}, {"date": "2008-07-31", "close": 23.5, "volume": 8075.0}, {"date": "2008-08-01", "close": 23.5, "volume": 543.0}, {"date": "2008-08-04", "close": 24.5, "volume": 1000.0}, {"date": "2008-08-05", "close": 22.5, "volume": 1354.0}, {"date": "2008-08-06", "close": 21.25, "volume": 2124.0}, {"date": "2008-08-07", "close": 21.75, "volume": 8431.0}, {"date": "2008-08-11", "close": 22.5, "volume": 7570.0}, {"date": "2008-08-12", "close": 22.5, "volume": 1184.0}, {"date": "2008-08-14", "close": 22.5, "volume": 2850.0}, {"date": "2008-08-15", "close": 22.25, "volume": 1420.0}, {"date": "2008-08-18", "close": 22.75, "volume": 1820.0}, {"date": "2008-08-19", "close": 22.5, "volume": 1580.0}, {"date": "2008-08-20", "close": 24.0, "volume": 3472.0}, {"date": "2008-08-21", "close": 23.5, "volume": 320.0}, {"date": "2008-08-26", "close": 23.0, "volume": 430.0}, {"date": "2008-08-27", "close": 21.0, "volume": 2390.0}, {"date": "2008-08-28", "close": 22.0, "volume": 1140.0}, {"date": "2008-08-29", "close": 21.0, "volume": 560.0}, {"date": "2008-09-01", "close": 22.0, "volume": 830.0}, {"date": "2008-09-02", "close": 21.0, "volume": 2496.0}, {"date": "2008-09-03", "close": 21.5, "volume": 1130.0}, {"date": "2008-09-04", "close": 23.0, "volume": 3640.0}, {"date": "2008-09-05", "close": 22.5, "volume": 3403.0}, {"date": "2008-09-08", "close": 22.5, "volume": 1975.0}, {"date": "2008-09-09", "close": 23.0, "volume": 950.0}, {"date": "2008-09-10", "close": 23.5, "volume": 2550.0}, {"date": "2008-09-11", "close": 23.75, "volume": 1630.0}, {"date": "2008-09-12", "close": 25.75, "volume": 17386.0}, {"date": "2008-09-15", "close": 25.0, "volume": 7266.0}, {"date": "2008-09-16", "close": 23.75, "volume": 3055.0}, {"date": "2008-09-17", "close": 25.0, "volume": 5863.0}, {"date": "2008-09-18", "close": 23.0, "volume": 6098.0}, {"date": "2008-09-19", "close": 24.0, "volume": 100.0}, {"date": "2008-09-22", "close": 26.5, "volume": 9740.0}, {"date": "2008-09-23", "close": 25.5, "volume": 3869.0}, {"date": "2008-09-24", "close": 25.0, "volume": 10684.0}, {"date": "2008-09-25", "close": 24.5, "volume": 1150.0}, {"date": "2008-09-26", "close": 22.75, "volume": 1400.0}, {"date": "2008-09-29", "close": 22.75, "volume": 1102.0}, {"date": "2008-09-30", "close": 21.5, "volume": 290.0}, {"date": "2008-10-01", "close": 22.0, "volume": 704.0}, {"date": "2008-10-02", "close": 24.5, "volume": 354.0}, {"date": "2008-10-03", "close": 24.75, "volume": 3636.0}, {"date": "2008-10-06", "close": 24.0, "volume": 3202.0}, {"date": "2008-10-07", "close": 22.5, "volume": 4302.0}, {"date": "2008-10-08", "close": 22.75, "volume": 678.0}, {"date": "2008-10-09", "close": 22.0, "volume": 4436.0}, {"date": "2008-10-10", "close": 19.0, "volume": 7882.0}, {"date": "2008-10-13", "close": 19.5, "volume": 3013.0}, {"date": "2008-10-14", "close": 21.0, "volume": 1751.0}, {"date": "2008-10-15", "close": 21.0, "volume": 1242.0}, {"date": "2008-10-16", "close": 20.5, "volume": 480.0}, {"date": "2008-10-17", "close": 19.5, "volume": 3299.0}, {"date": "2008-10-20", "close": 20.0, "volume": 1088.0}, {"date": "2008-10-21", "close": 20.0, "volume": 800.0}, {"date": "2008-10-22", "close": 19.5, "volume": 3650.0}, {"date": "2008-10-23", "close": 19.25, "volume": 1580.0}, {"date": "2008-10-24", "close": 18.5, "volume": 1209.0}, {"date": "2008-10-27", "close": 16.5, "volume": 3365.0}, {"date": "2008-10-28", "close": 20.0, "volume": 1622.0}, {"date": "2008-10-30", "close": 18.0, "volume": 647.0}, {"date": "2008-10-31", "close": 18.0, "volume": 2611.0}, {"date": "2008-11-04", "close": 20.0, "volume": 1074.0}, {"date": "2008-11-05", "close": 20.5, "volume": 23577.0}, {"date": "2008-11-07", "close": 20.5, "volume": 725.0}, {"date": "2008-11-10", "close": 20.5, "volume": 700.0}, {"date": "2008-11-11", "close": 18.25, "volume": 2200.0}, {"date": "2008-11-12", "close": 18.0, "volume": 320.0}, {"date": "2008-11-13", "close": 18.0, "volume": 200.0}, {"date": "2008-11-14", "close": 18.0, "volume": 960.0}, {"date": "2008-11-17", "close": 20.0, "volume": 150.0}, {"date": "2008-11-18", "close": 19.0, "volume": 580.0}, {"date": "2008-11-19", "close": 18.0, "volume": 1423.0}, {"date": "2008-11-20", "close": 18.0, "volume": 1127.0}, {"date": "2008-11-21", "close": 17.25, "volume": 3226.0}, {"date": "2008-11-24", "close": 15.25, "volume": 752.0}, {"date": "2008-11-25", "close": 15.0, "volume": 1280.0}, {"date": "2008-11-26", "close": 15.5, "volume": 1418.0}, {"date": "2008-11-27", "close": 15.0, "volume": 2472.0}, {"date": "2008-11-28", "close": 15.0, "volume": 6660.0}, {"date": "2008-12-01", "close": 16.0, "volume": 266.0}, {"date": "2008-12-02", "close": 15.0, "volume": 2763.0}, {"date": "2008-12-03", "close": 15.0, "volume": 433.0}, {"date": "2008-12-04", "close": 15.0, "volume": 1080.0}, {"date": "2008-12-05", "close": 14.75, "volume": 2249.0}, {"date": "2008-12-09", "close": 15.0, "volume": 400.0}, {"date": "2008-12-11", "close": 15.0, "volume": 1688.0}, {"date": "2008-12-12", "close": 16.5, "volume": 1940.0}, {"date": "2008-12-15", "close": 15.0, "volume": 150.0}, {"date": "2008-12-16", "close": 17.5, "volume": 4320.0}, {"date": "2008-12-17", "close": 17.5, "volume": 1583.0}, {"date": "2008-12-18", "close": 17.5, "volume": 680.0}, {"date": "2008-12-19", "close": 17.5, "volume": 2610.0}, {"date": "2008-12-22", "close": 16.5, "volume": 1395.0}, {"date": "2008-12-23", "close": 16.5, "volume": 2000.0}, {"date": "2008-12-24", "close": 15.5, "volume": 1375.0}, {"date": "2008-12-29", "close": 15.5, "volume": 700.0}, {"date": "2008-12-30", "close": 16.0, "volume": 1000.0}, {"date": "2008-12-31", "close": 15.75, "volume": 2015.0}, {"date": "2009-01-02", "close": 15.25, "volume": 1555.0}, {"date": "2009-01-06", "close": 15.5, "volume": 368.0}, {"date": "2009-01-08", "close": 16.5, "volume": 440.0}, {"date": "2009-01-09", "close": 18.5, "volume": 2043.0}, {"date": "2009-01-12", "close": 18.5, "volume": 2369.0}, {"date": "2009-01-13", "close": 18.5, "volume": 6.0}, {"date": "2009-01-14", "close": 17.0, "volume": 794.0}, {"date": "2009-01-15", "close": 15.5, "volume": 1290.0}, {"date": "2009-01-16", "close": 15.5, "volume": 250.0}, {"date": "2009-01-20", "close": 17.0, "volume": 200.0}, {"date": "2009-01-23", "close": 16.0, "volume": 314.0}, {"date": "2009-01-27", "close": 16.0, "volume": 150.0}, {"date": "2009-01-28", "close": 16.0, "volume": 82.0}, {"date": "2009-02-02", "close": 14.75, "volume": 3600.0}, {"date": "2009-02-03", "close": 15.0, "volume": 400.0}, {"date": "2009-02-06", "close": 14.75, "volume": 160.0}, {"date": "2009-02-09", "close": 14.75, "volume": 1300.0}, {"date": "2009-02-11", "close": 14.75, "volume": 246.0}, {"date": "2009-02-16", "close": 15.0, "volume": 96.0}, {"date": "2009-02-17", "close": 14.5, "volume": 600.0}, {"date": "2009-02-19", "close": 13.5, "volume": 300.0}, {"date": "2009-02-20", "close": 13.0, "volume": 4080.0}, {"date": "2009-02-23", "close": 12.0, "volume": 5750.0}, {"date": "2009-02-24", "close": 11.75, "volume": 1500.0}, {"date": "2009-02-25", "close": 11.75, "volume": 4350.0}, {"date": "2009-02-26", "close": 10.5, "volume": 3080.0}, {"date": "2009-02-27", "close": 9.0, "volume": 3153.0}, {"date": "2009-03-02", "close": 8.0, "volume": 4560.0}, {"date": "2009-03-03", "close": 8.25, "volume": 4296.0}, {"date": "2009-03-04", "close": 7.5, "volume": 2150.0}, {"date": "2009-03-05", "close": 7.75, "volume": 2916.0}, {"date": "2009-03-06", "close": 7.5, "volume": 1230.0}, {"date": "2009-03-09", "close": 8.75, "volume": 859.0}, {"date": "2009-03-10", "close": 8.0, "volume": 200.0}, {"date": "2009-03-11", "close": 10.0, "volume": 1750.0}, {"date": "2009-03-12", "close": 10.0, "volume": 1724.0}, {"date": "2009-03-13", "close": 10.25, "volume": 626.0}, {"date": "2009-03-17", "close": 10.25, "volume": 220.0}, {"date": "2009-03-18", "close": 10.0, "volume": 1870.0}, {"date": "2009-03-19", "close": 10.25, "volume": 2004.0}, {"date": "2009-03-20", "close": 10.25, "volume": 200.0}, {"date": "2009-03-23", "close": 9.0, "volume": 600.0}, {"date": "2009-03-25", "close": 10.5, "volume": 2422.0}, {"date": "2009-03-26", "close": 9.0, "volume": 2120.0}, {"date": "2009-03-27", "close": 10.5, "volume": 1100.0}, {"date": "2009-03-30", "close": 9.5, "volume": 3480.0}, {"date": "2009-04-01", "close": 9.0, "volume": 110.0}, {"date": "2009-04-02", "close": 9.75, "volume": 4738.0}, {"date": "2009-04-03", "close": 9.5, "volume": 1800.0}, {"date": "2009-04-07", "close": 9.0, "volume": 1160.0}, {"date": "2009-04-08", "close": 9.25, "volume": 810.0}, {"date": "2009-04-14", "close": 9.0, "volume": 353.0}, {"date": "2009-04-15", "close": 9.75, "volume": 1100.0}, {"date": "2009-04-16", "close": 10.25, "volume": 1400.0}, {"date": "2009-04-20", "close": 9.75, "volume": 400.0}, {"date": "2009-04-21", "close": 9.5, "volume": 512.0}, {"date": "2009-04-22", "close": 9.5, "volume": 1480.0}, {"date": "2009-04-23", "close": 9.5, "volume": 260.0}, {"date": "2009-04-24", "close": 9.5, "volume": 400.0}, {"date": "2009-04-27", "close": 9.5, "volume": 600.0}, {"date": "2009-04-30", "close": 10.0, "volume": 300.0}, {"date": "2009-05-01", "close": 10.25, "volume": 147.0}, {"date": "2009-05-05", "close": 11.0, "volume": 4796.0}, {"date": "2009-05-06", "close": 10.5, "volume": 160.0}, {"date": "2009-05-08", "close": 8.5, "volume": 2000.0}, {"date": "2009-05-11", "close": 8.5, "volume": 200.0}, {"date": "2009-05-12", "close": 9.0, "volume": 300.0}, {"date": "2009-05-15", "close": 9.25, "volume": 690.0}, {"date": "2009-05-19", "close": 9.5, "volume": 406.0}, {"date": "2009-05-22", "close": 10.25, "volume": 800.0}, {"date": "2009-05-25", "close": 10.0, "volume": 808.0}, {"date": "2009-05-26", "close": 11.0, "volume": 620.0}, {"date": "2009-05-27", "close": 8.75, "volume": 608.0}, {"date": "2009-05-28", "close": 9.5, "volume": 160.0}, {"date": "2009-05-29", "close": 8.75, "volume": 200.0}, {"date": "2009-06-01", "close": 9.5, "volume": 240.0}, {"date": "2009-06-02", "close": 9.25, "volume": 100.0}, {"date": "2009-06-03", "close": 10.0, "volume": 100.0}, {"date": "2009-06-04", "close": 9.0, "volume": 1210.0}, {"date": "2009-06-05", "close": 9.0, "volume": 100.0}, {"date": "2009-06-10", "close": 9.5, "volume": 1000.0}, {"date": "2009-06-11", "close": 9.5, "volume": 2868.0}, {"date": "2009-06-12", "close": 9.0, "volume": 460.0}, {"date": "2009-06-15", "close": 9.5, "volume": 1208.0}, {"date": "2009-06-16", "close": 9.5, "volume": 248.0}, {"date": "2009-06-17", "close": 9.25, "volume": 915.0}, {"date": "2009-06-18", "close": 9.0, "volume": 4536.0}, {"date": "2009-06-19", "close": 9.0, "volume": 200.0}, {"date": "2009-06-22", "close": 8.0, "volume": 1424.0}, {"date": "2009-06-23", "close": 8.5, "volume": 600.0}, {"date": "2009-06-24", "close": 8.25, "volume": 540.0}, {"date": "2009-06-25", "close": 8.5, "volume": 690.0}, {"date": "2009-06-26", "close": 7.5, "volume": 4120.0}, {"date": "2009-06-29", "close": 8.0, "volume": 937.0}, {"date": "2009-06-30", "close": 6.25, "volume": 24548.0}, {"date": "2009-07-01", "close": 7.0, "volume": 200.0}, {"date": "2009-07-02", "close": 7.0, "volume": 1120.0}, {"date": "2009-07-06", "close": 8.25, "volume": 714.0}, {"date": "2009-07-07", "close": 7.25, "volume": 250.0}, {"date": "2009-07-08", "close": 7.5, "volume": 360.0}, {"date": "2009-07-09", "close": 8.0, "volume": 1538.0}, {"date": "2009-07-10", "close": 8.0, "volume": 3042.0}, {"date": "2009-07-13", "close": 9.0, "volume": 2316.0}, {"date": "2009-07-14", "close": 9.5, "volume": 1600.0}, {"date": "2009-07-16", "close": 8.75, "volume": 1060.0}, {"date": "2009-07-20", "close": 9.0, "volume": 1060.0}, {"date": "2009-07-21", "close": 8.25, "volume": 340.0}, {"date": "2009-07-22", "close": 8.0, "volume": 4520.0}, {"date": "2009-07-23", "close": 8.5, "volume": 2021.0}, {"date": "2009-07-24", "close": 9.0, "volume": 2390.0}, {"date": "2009-07-27", "close": 8.0, "volume": 907.0}, {"date": "2009-07-28", "close": 8.5, "volume": 4627.0}, {"date": "2009-07-30", "close": 9.25, "volume": 1000.0}, {"date": "2009-07-31", "close": 8.75, "volume": 1500.0}, {"date": "2009-08-03", "close": 8.75, "volume": 200.0}, {"date": "2009-08-04", "close": 8.75, "volume": 40.0}, {"date": "2009-08-05", "close": 11.0, "volume": 21368.0}, {"date": "2009-08-06", "close": 9.75, "volume": 5971.0}, {"date": "2009-08-07", "close": 9.75, "volume": 3888.0}, {"date": "2009-08-10", "close": 10.0, "volume": 5177.0}, {"date": "2009-08-11", "close": 10.25, "volume": 1050.0}, {"date": "2009-08-12", "close": 12.0, "volume": 26494.0}, {"date": "2009-08-13", "close": 11.25, "volume": 8682.0}, {"date": "2009-08-14", "close": 11.25, "volume": 600.0}, {"date": "2009-08-17", "close": 11.25, "volume": 1810.0}, {"date": "2009-08-18", "close": 11.75, "volume": 12774.0}, {"date": "2009-08-19", "close": 11.5, "volume": 2100.0}, {"date": "2009-08-20", "close": 10.75, "volume": 3047.0}, {"date": "2009-08-21", "close": 10.75, "volume": 1120.0}, {"date": "2009-08-24", "close": 12.0, "volume": 2320.0}, {"date": "2009-08-25", "close": 11.25, "volume": 248.0}, {"date": "2009-08-26", "close": 11.25, "volume": 1010.0}, {"date": "2009-08-27", "close": 11.5, "volume": 326.0}, {"date": "2009-08-28", "close": 11.75, "volume": 950.0}, {"date": "2009-08-31", "close": 12.0, "volume": 6136.0}, {"date": "2009-09-01", "close": 11.75, "volume": 3102.0}, {"date": "2009-09-02", "close": 11.0, "volume": 5940.0}, {"date": "2009-09-03", "close": 11.75, "volume": 4940.0}, {"date": "2009-09-04", "close": 11.5, "volume": 816.0}, {"date": "2009-09-07", "close": 11.5, "volume": 100.0}, {"date": "2009-09-08", "close": 11.0, "volume": 3020.0}, {"date": "2009-09-09", "close": 11.75, "volume": 780.0}, {"date": "2009-09-10", "close": 11.0, "volume": 5774.0}, {"date": "2009-09-11", "close": 11.0, "volume": 560.0}, {"date": "2009-09-14", "close": 10.5, "volume": 1753.0}, {"date": "2009-09-15", "close": 9.25, "volume": 3737.0}, {"date": "2009-09-16", "close": 9.5, "volume": 2012.0}, {"date": "2009-09-17", "close": 10.0, "volume": 944.0}, {"date": "2009-09-18", "close": 10.5, "volume": 33170.0}, {"date": "2009-09-21", "close": 10.25, "volume": 4644.0}, {"date": "2009-09-22", "close": 10.0, "volume": 676.0}, {"date": "2009-09-23", "close": 9.75, "volume": 1075.0}, {"date": "2009-09-24", "close": 10.75, "volume": 36126.0}, {"date": "2009-09-25", "close": 11.0, "volume": 15960.0}, {"date": "2009-09-28", "close": 11.0, "volume": 3125.0}, {"date": "2009-09-29", "close": 11.5, "volume": 3500.0}, {"date": "2009-09-30", "close": 11.75, "volume": 17780.0}, {"date": "2009-10-01", "close": 11.5, "volume": 130627.0}, {"date": "2009-10-02", "close": 10.75, "volume": 4664.0}, {"date": "2009-10-05", "close": 11.25, "volume": 1611.0}, {"date": "2009-10-06", "close": 11.0, "volume": 885.0}, {"date": "2009-10-07", "close": 11.5, "volume": 1447.0}, {"date": "2009-10-08", "close": 10.75, "volume": 4038.0}, {"date": "2009-10-09", "close": 11.0, "volume": 3764.0}, {"date": "2009-10-12", "close": 10.25, "volume": 2145.0}, {"date": "2009-10-13", "close": 10.0, "volume": 3386.0}, {"date": "2009-10-14", "close": 9.5, "volume": 2393.0}, {"date": "2009-10-15", "close": 9.5, "volume": 8607.0}, {"date": "2009-10-16", "close": 9.25, "volume": 1085.0}, {"date": "2009-10-19", "close": 9.5, "volume": 3191.0}, {"date": "2009-10-20", "close": 10.0, "volume": 19896.0}, {"date": "2009-10-21", "close": 10.0, "volume": 6066.0}, {"date": "2009-10-22", "close": 10.0, "volume": 2637.0}, {"date": "2009-10-23", "close": 9.25, "volume": 450.0}, {"date": "2009-10-26", "close": 9.5, "volume": 800.0}, {"date": "2009-10-27", "close": 9.5, "volume": 200.0}, {"date": "2009-10-28", "close": 9.25, "volume": 165.0}, {"date": "2009-10-29", "close": 9.0, "volume": 3090.0}, {"date": "2009-10-30", "close": 9.5, "volume": 2194.0}, {"date": "2009-11-02", "close": 9.25, "volume": 620.0}, {"date": "2009-11-03", "close": 9.5, "volume": 242164.0}, {"date": "2009-11-04", "close": 9.75, "volume": 1582.0}, {"date": "2009-11-05", "close": 9.5, "volume": 2280.0}, {"date": "2009-11-06", "close": 9.5, "volume": 807.0}, {"date": "2009-11-09", "close": 9.0, "volume": 1832.0}, {"date": "2009-11-10", "close": 9.0, "volume": 1454.0}, {"date": "2009-11-11", "close": 9.75, "volume": 1900.0}, {"date": "2009-11-12", "close": 9.5, "volume": 1380.0}, {"date": "2009-11-16", "close": 9.5, "volume": 66.0}, {"date": "2009-11-17", "close": 9.0, "volume": 4345.0}, {"date": "2009-11-18", "close": 9.25, "volume": 50.0}, {"date": "2009-11-19", "close": 9.25, "volume": 534.0}, {"date": "2009-11-20", "close": 9.0, "volume": 4006.0}, {"date": "2009-11-23", "close": 9.25, "volume": 1540.0}, {"date": "2009-11-24", "close": 9.25, "volume": 3673.0}, {"date": "2009-11-25", "close": 9.25, "volume": 3035.0}, {"date": "2009-11-26", "close": 9.5, "volume": 2052.0}, {"date": "2009-11-27", "close": 9.0, "volume": 4328.0}, {"date": "2009-11-30", "close": 9.0, "volume": 1400.0}, {"date": "2009-12-01", "close": 9.25, "volume": 400.0}, {"date": "2009-12-03", "close": 9.0, "volume": 320.0}, {"date": "2009-12-04", "close": 9.0, "volume": 1901.0}, {"date": "2009-12-07", "close": 8.75, "volume": 521.0}, {"date": "2009-12-08", "close": 8.5, "volume": 1000.0}, {"date": "2009-12-09", "close": 8.0, "volume": 188.0}, {"date": "2009-12-10", "close": 8.5, "volume": 2450.0}, {"date": "2009-12-11", "close": 7.5, "volume": 2578.0}, {"date": "2009-12-14", "close": 7.5, "volume": 680.0}, {"date": "2009-12-15", "close": 7.5, "volume": 100.0}, {"date": "2009-12-16", "close": 7.0, "volume": 943.0}, {"date": "2009-12-17", "close": 7.25, "volume": 1084.0}, {"date": "2009-12-18", "close": 7.0, "volume": 780.0}, {"date": "2009-12-21", "close": 7.5, "volume": 575.0}, {"date": "2009-12-22", "close": 7.5, "volume": 1067.0}, {"date": "2009-12-23", "close": 7.5, "volume": 255.0}, {"date": "2009-12-24", "close": 7.5, "volume": 3396.0}, {"date": "2009-12-29", "close": 7.5, "volume": 640.0}, {"date": "2009-12-30", "close": 7.5, "volume": 292.0}, {"date": "2009-12-31", "close": 7.5, "volume": 1400.0}, {"date": "2010-01-05", "close": 7.5, "volume": 160.0}, {"date": "2010-01-06", "close": 8.5, "volume": 3615.0}, {"date": "2010-01-07", "close": 8.5, "volume": 2156.0}, {"date": "2010-01-11", "close": 8.25, "volume": 372.0}, {"date": "2010-01-12", "close": 8.75, "volume": 250.0}, {"date": "2010-01-13", "close": 8.0, "volume": 415.0}, {"date": "2010-01-14", "close": 8.0, "volume": 400.0}, {"date": "2010-01-15", "close": 8.0, "volume": 2135.0}, {"date": "2010-01-18", "close": 7.75, "volume": 775.0}, {"date": "2010-01-19", "close": 8.0, "volume": 248.0}, {"date": "2010-01-20", "close": 7.75, "volume": 1583.0}, {"date": "2010-01-21", "close": 8.25, "volume": 4761.0}, {"date": "2010-01-22", "close": 7.75, "volume": 870.0}, {"date": "2010-01-25", "close": 7.75, "volume": 1968.0}, {"date": "2010-01-27", "close": 7.5, "volume": 1000.0}, {"date": "2010-01-28", "close": 7.75, "volume": 2895.0}, {"date": "2010-01-29", "close": 7.5, "volume": 1480.0}, {"date": "2010-02-01", "close": 7.25, "volume": 372.0}, {"date": "2010-02-02", "close": 7.25, "volume": 1150.0}, {"date": "2010-02-03", "close": 7.0, "volume": 14.0}, {"date": "2010-02-04", "close": 7.5, "volume": 1200.0}, {"date": "2010-02-05", "close": 7.0, "volume": 2628.0}, {"date": "2010-02-08", "close": 7.75, "volume": 680.0}, {"date": "2010-02-09", "close": 7.0, "volume": 9080.0}, {"date": "2010-02-10", "close": 6.75, "volume": 4280.0}, {"date": "2010-02-11", "close": 7.0, "volume": 600.0}, {"date": "2010-02-12", "close": 7.25, "volume": 2900.0}, {"date": "2010-02-15", "close": 6.75, "volume": 910.0}, {"date": "2010-02-16", "close": 7.0, "volume": 960.0}, {"date": "2010-02-17", "close": 6.75, "volume": 1680.0}, {"date": "2010-02-18", "close": 6.75, "volume": 397.0}, {"date": "2010-02-19", "close": 7.25, "volume": 4998.0}, {"date": "2010-02-22", "close": 7.5, "volume": 1915.0}, {"date": "2010-02-23", "close": 7.75, "volume": 1340.0}, {"date": "2010-02-24", "close": 7.5, "volume": 448.0}, {"date": "2010-02-25", "close": 7.5, "volume": 420.0}, {"date": "2010-02-26", "close": 7.5, "volume": 160.0}, {"date": "2010-03-01", "close": 7.5, "volume": 199.0}, {"date": "2010-03-02", "close": 7.5, "volume": 964.0}, {"date": "2010-03-03", "close": 7.5, "volume": 176.0}, {"date": "2010-03-04", "close": 7.25, "volume": 8410.0}, {"date": "2010-03-05", "close": 7.25, "volume": 280.0}, {"date": "2010-03-08", "close": 7.5, "volume": 660.0}, {"date": "2010-03-09", "close": 8.0, "volume": 200.0}, {"date": "2010-03-10", "close": 7.25, "volume": 1616.0}, {"date": "2010-03-11", "close": 7.25, "volume": 3280.0}, {"date": "2010-03-12", "close": 7.5, "volume": 140.0}, {"date": "2010-03-15", "close": 7.0, "volume": 1680.0}, {"date": "2010-03-16", "close": 7.0, "volume": 862.0}, {"date": "2010-03-17", "close": 7.0, "volume": 60.0}, {"date": "2010-03-18", "close": 6.5, "volume": 4238.0}, {"date": "2010-03-19", "close": 7.0, "volume": 2501.0}, {"date": "2010-03-22", "close": 6.5, "volume": 240.0}, {"date": "2010-03-23", "close": 6.25, "volume": 5714.0}, {"date": "2010-03-24", "close": 7.25, "volume": 5194.0}, {"date": "2010-03-25", "close": 7.5, "volume": 2200.0}, {"date": "2010-03-26", "close": 7.25, "volume": 894.0}, {"date": "2010-03-29", "close": 7.25, "volume": 66.0}, {"date": "2010-03-30", "close": 6.75, "volume": 100.0}, {"date": "2010-03-31", "close": 7.0, "volume": 480.0}, {"date": "2010-04-01", "close": 6.5, "volume": 17255.0}, {"date": "2010-04-06", "close": 6.5, "volume": 3000.0}, {"date": "2010-04-07", "close": 6.5, "volume": 390.0}, {"date": "2010-04-09", "close": 6.5, "volume": 500.0}, {"date": "2010-04-12", "close": 7.0, "volume": 800.0}, {"date": "2010-04-13", "close": 7.25, "volume": 2000.0}, {"date": "2010-04-14", "close": 7.0, "volume": 620.0}, {"date": "2010-04-15", "close": 7.0, "volume": 2210.0}, {"date": "2010-04-16", "close": 7.25, "volume": 5600.0}, {"date": "2010-04-19", "close": 7.0, "volume": 2714.0}, {"date": "2010-04-20", "close": 11.0, "volume": 283009.0}, {"date": "2010-04-21", "close": 9.25, "volume": 28580.0}, {"date": "2010-04-22", "close": 8.25, "volume": 23054.0}, {"date": "2010-04-23", "close": 9.0, "volume": 11223.0}, {"date": "2010-04-27", "close": 9.0, "volume": 5671.0}, {"date": "2010-04-28", "close": 8.5, "volume": 4783.0}, {"date": "2010-04-29", "close": 8.75, "volume": 18267.0}, {"date": "2010-04-30", "close": 10.0, "volume": 33233.0}, {"date": "2010-05-03", "close": 9.5, "volume": 5670.0}, {"date": "2010-05-04", "close": 9.0, "volume": 4240.0}, {"date": "2010-05-05", "close": 8.25, "volume": 12298.0}, {"date": "2010-05-06", "close": 8.5, "volume": 3510.0}, {"date": "2010-05-07", "close": 8.25, "volume": 8520.0}, {"date": "2010-05-10", "close": 8.0, "volume": 545.0}, {"date": "2010-05-11", "close": 8.0, "volume": 2016.0}, {"date": "2010-05-12", "close": 7.75, "volume": 6844.0}, {"date": "2010-05-13", "close": 8.25, "volume": 3314.0}, {"date": "2010-05-17", "close": 8.0, "volume": 7514.0}, {"date": "2010-05-18", "close": 8.0, "volume": 5666.0}, {"date": "2010-05-19", "close": 8.0, "volume": 3365.0}, {"date": "2010-05-20", "close": 7.75, "volume": 5916.0}, {"date": "2010-05-21", "close": 7.5, "volume": 809.0}, {"date": "2010-05-24", "close": 8.25, "volume": 1650.0}, {"date": "2010-05-25", "close": 7.75, "volume": 4000.0}, {"date": "2010-05-26", "close": 7.75, "volume": 724.0}, {"date": "2010-05-27", "close": 7.5, "volume": 24.0}, {"date": "2010-05-28", "close": 8.25, "volume": 3085.0}, {"date": "2010-05-31", "close": 8.0, "volume": 469.0}, {"date": "2010-06-01", "close": 8.25, "volume": 240.0}, {"date": "2010-06-02", "close": 8.25, "volume": 6841.0}, {"date": "2010-06-03", "close": 8.25, "volume": 11339.0}, {"date": "2010-06-04", "close": 8.75, "volume": 7839.0}, {"date": "2010-06-07", "close": 8.5, "volume": 5412.0}, {"date": "2010-06-09", "close": 8.25, "volume": 240.0}, {"date": "2010-06-10", "close": 8.25, "volume": 5405.0}, {"date": "2010-06-11", "close": 8.0, "volume": 3940.0}, {"date": "2010-06-15", "close": 8.0, "volume": 5500.0}, {"date": "2010-06-16", "close": 8.0, "volume": 643.0}, {"date": "2010-06-17", "close": 7.75, "volume": 3577.0}, {"date": "2010-06-18", "close": 8.5, "volume": 2292.0}, {"date": "2010-06-21", "close": 8.5, "volume": 198.0}, {"date": "2010-06-22", "close": 7.75, "volume": 860.0}, {"date": "2010-06-23", "close": 7.75, "volume": 536.0}, {"date": "2010-06-24", "close": 7.5, "volume": 1020.0}, {"date": "2010-06-25", "close": 7.0, "volume": 2046.0}, {"date": "2010-06-28", "close": 7.0, "volume": 6416.0}, {"date": "2010-06-29", "close": 6.75, "volume": 2098.0}, {"date": "2010-06-30", "close": 7.75, "volume": 3764.0}, {"date": "2010-07-02", "close": 7.5, "volume": 1260.0}, {"date": "2010-07-07", "close": 7.25, "volume": 11400.0}, {"date": "2010-07-08", "close": 7.5, "volume": 2700.0}, {"date": "2010-07-09", "close": 7.25, "volume": 2620.0}, {"date": "2010-07-13", "close": 7.5, "volume": 100.0}, {"date": "2010-07-14", "close": 8.0, "volume": 587.0}, {"date": "2010-07-16", "close": 8.5, "volume": 3000.0}, {"date": "2010-07-19", "close": 7.5, "volume": 5040.0}, {"date": "2010-07-21", "close": 7.5, "volume": 200.0}, {"date": "2010-07-22", "close": 7.25, "volume": 2800.0}, {"date": "2010-07-26", "close": 7.0, "volume": 640.0}, {"date": "2010-07-27", "close": 7.0, "volume": 650.0}, {"date": "2010-07-28", "close": 6.75, "volume": 1250.0}, {"date": "2010-07-29", "close": 6.5, "volume": 1492.0}, {"date": "2010-07-30", "close": 6.75, "volume": 4.0}, {"date": "2010-08-02", "close": 7.0, "volume": 400.0}, {"date": "2010-08-04", "close": 7.25, "volume": 998.0}, {"date": "2010-08-05", "close": 7.0, "volume": 80.0}, {"date": "2010-08-06", "close": 7.0, "volume": 454.0}, {"date": "2010-08-11", "close": 7.5, "volume": 200.0}, {"date": "2010-08-12", "close": 7.5, "volume": 468.0}, {"date": "2010-08-13", "close": 6.75, "volume": 800.0}, {"date": "2010-08-16", "close": 6.75, "volume": 50.0}, {"date": "2010-08-18", "close": 6.75, "volume": 2280.0}, {"date": "2010-08-19", "close": 6.75, "volume": 800.0}, {"date": "2010-08-20", "close": 6.5, "volume": 1619.0}, {"date": "2010-08-23", "close": 6.75, "volume": 220.0}, {"date": "2010-08-24", "close": 7.5, "volume": 1700.0}, {"date": "2010-08-26", "close": 6.5, "volume": 320.0}, {"date": "2010-08-27", "close": 6.5, "volume": 220.0}, {"date": "2010-08-30", "close": 6.25, "volume": 2200.0}, {"date": "2010-09-02", "close": 6.25, "volume": 1410.0}, {"date": "2010-09-03", "close": 6.75, "volume": 1702.0}, {"date": "2010-09-06", "close": 6.25, "volume": 1142.0}, {"date": "2010-09-08", "close": 6.25, "volume": 680.0}, {"date": "2010-09-09", "close": 6.5, "volume": 1280.0}, {"date": "2010-09-10", "close": 6.5, "volume": 600.0}, {"date": "2010-09-13", "close": 7.5, "volume": 3389.0}, {"date": "2010-09-14", "close": 7.0, "volume": 800.0}, {"date": "2010-09-15", "close": 6.5, "volume": 1107.0}, {"date": "2010-09-16", "close": 6.5, "volume": 2600.0}, {"date": "2010-09-17", "close": 6.5, "volume": 900.0}, {"date": "2010-09-21", "close": 6.5, "volume": 720.0}, {"date": "2010-09-22", "close": 7.0, "volume": 2130.0}, {"date": "2010-09-23", "close": 7.0, "volume": 3261.0}, {"date": "2010-09-24", "close": 6.5, "volume": 60.0}, {"date": "2010-09-27", "close": 6.5, "volume": 40.0}, {"date": "2010-09-28", "close": 7.25, "volume": 1350.0}, {"date": "2010-09-29", "close": 6.5, "volume": 755.0}, {"date": "2010-09-30", "close": 6.25, "volume": 3235.0}, {"date": "2010-10-01", "close": 6.5, "volume": 320.0}, {"date": "2010-10-04", "close": 6.5, "volume": 80.0}, {"date": "2010-10-05", "close": 6.5, "volume": 1500.0}, {"date": "2010-10-06", "close": 6.5, "volume": 300.0}, {"date": "2010-10-08", "close": 6.5, "volume": 2000.0}, {"date": "2010-10-11", "close": 6.5, "volume": 2800.0}, {"date": "2010-10-13", "close": 6.25, "volume": 1400.0}, {"date": "2010-10-14", "close": 6.5, "volume": 320.0}, {"date": "2010-10-15", "close": 7.0, "volume": 200.0}, {"date": "2010-10-19", "close": 6.5, "volume": 404.0}, {"date": "2010-10-20", "close": 7.0, "volume": 1417.0}, {"date": "2010-10-21", "close": 6.5, "volume": 2130.0}, {"date": "2010-10-22", "close": 6.5, "volume": 94.0}, {"date": "2010-10-25", "close": 6.5, "volume": 1340.0}, {"date": "2010-10-26", "close": 6.5, "volume": 1243.0}, {"date": "2010-10-27", "close": 6.25, "volume": 5077.0}, {"date": "2010-10-28", "close": 6.25, "volume": 1030.0}, {"date": "2010-10-29", "close": 6.25, "volume": 1460.0}, {"date": "2010-11-01", "close": 6.25, "volume": 590.0}, {"date": "2010-11-02", "close": 6.0, "volume": 6065.0}, {"date": "2010-11-04", "close": 6.5, "volume": 1189.0}, {"date": "2010-11-08", "close": 7.5, "volume": 14915.0}, {"date": "2010-11-09", "close": 7.0, "volume": 2178.0}, {"date": "2010-11-10", "close": 7.0, "volume": 600.0}, {"date": "2010-11-11", "close": 7.25, "volume": 2740.0}, {"date": "2010-11-12", "close": 7.0, "volume": 860.0}, {"date": "2010-11-15", "close": 7.25, "volume": 300.0}, {"date": "2010-11-16", "close": 8.0, "volume": 3292.0}, {"date": "2010-11-17", "close": 7.0, "volume": 409.0}, {"date": "2010-11-18", "close": 7.25, "volume": 935.0}, {"date": "2010-11-19", "close": 7.5, "volume": 1000.0}, {"date": "2010-11-22", "close": 7.5, "volume": 3039.0}, {"date": "2010-11-24", "close": 7.5, "volume": 400.0}, {"date": "2010-11-25", "close": 7.75, "volume": 900.0}, {"date": "2010-11-26", "close": 7.75, "volume": 1149.0}, {"date": "2010-11-29", "close": 7.0, "volume": 9496.0}, {"date": "2010-12-01", "close": 6.5, "volume": 480.0}, {"date": "2010-12-02", "close": 7.0, "volume": 300.0}, {"date": "2010-12-03", "close": 6.5, "volume": 200.0}, {"date": "2010-12-06", "close": 6.5, "volume": 600.0}, {"date": "2010-12-08", "close": 6.5, "volume": 600.0}, {"date": "2010-12-09", "close": 6.5, "volume": 1400.0}, {"date": "2010-12-10", "close": 7.0, "volume": 1459.0}, {"date": "2010-12-13", "close": 7.0, "volume": 41.0}, {"date": "2010-12-14", "close": 6.25, "volume": 5837.0}, {"date": "2010-12-15", "close": 6.5, "volume": 1230.0}, {"date": "2010-12-16", "close": 6.25, "volume": 40.0}, {"date": "2010-12-17", "close": 6.25, "volume": 326.0}, {"date": "2010-12-20", "close": 6.25, "volume": 880.0}, {"date": "2010-12-21", "close": 6.25, "volume": 1200.0}, {"date": "2010-12-22", "close": 6.5, "volume": 124.0}, {"date": "2010-12-23", "close": 6.5, "volume": 800.0}, {"date": "2010-12-24", "close": 6.25, "volume": 1275.0}, {"date": "2010-12-29", "close": 6.25, "volume": 295.0}, {"date": "2011-01-04", "close": 6.5, "volume": 1000.0}, {"date": "2011-01-05", "close": 6.25, "volume": 1200.0}, {"date": "2011-01-06", "close": 6.0, "volume": 3862.0}, {"date": "2011-01-07", "close": 6.0, "volume": 4517.0}, {"date": "2011-01-10", "close": 6.25, "volume": 4804.0}, {"date": "2011-01-11", "close": 6.25, "volume": 816.0}, {"date": "2011-01-12", "close": 5.5, "volume": 5176.0}, {"date": "2011-01-13", "close": 6.0, "volume": 5400.0}, {"date": "2011-01-14", "close": 6.25, "volume": 2718.0}, {"date": "2011-01-17", "close": 6.5, "volume": 2183.0}, {"date": "2011-01-18", "close": 7.25, "volume": 4877.0}, {"date": "2011-01-19", "close": 6.5, "volume": 260.0}, {"date": "2011-01-20", "close": 7.0, "volume": 600.0}, {"date": "2011-01-21", "close": 6.5, "volume": 860.0}, {"date": "2011-01-24", "close": 7.0, "volume": 817.0}, {"date": "2011-01-25", "close": 7.0, "volume": 1024.0}, {"date": "2011-01-27", "close": 6.75, "volume": 8900.0}, {"date": "2011-01-28", "close": 7.0, "volume": 1513.0}, {"date": "2011-01-31", "close": 7.0, "volume": 437.0}, {"date": "2011-02-01", "close": 6.75, "volume": 147.0}, {"date": "2011-02-02", "close": 7.0, "volume": 1230.0}, {"date": "2011-02-04", "close": 6.75, "volume": 720.0}, {"date": "2011-02-08", "close": 6.75, "volume": 1597.0}, {"date": "2011-02-09", "close": 6.5, "volume": 950.0}, {"date": "2011-02-10", "close": 7.0, "volume": 2907.0}, {"date": "2011-02-11", "close": 7.0, "volume": 12682.0}, {"date": "2011-02-14", "close": 7.0, "volume": 16530.0}, {"date": "2011-02-15", "close": 7.5, "volume": 12447.0}, {"date": "2011-02-16", "close": 7.0, "volume": 3293.0}, {"date": "2011-02-17", "close": 8.5, "volume": 10651.0}, {"date": "2011-02-18", "close": 9.0, "volume": 24068.0}, {"date": "2011-02-21", "close": 8.5, "volume": 10247.0}, {"date": "2011-02-22", "close": 7.75, "volume": 4593.0}, {"date": "2011-02-23", "close": 8.5, "volume": 5556.0}, {"date": "2011-02-24", "close": 9.0, "volume": 4746.0}, {"date": "2011-02-25", "close": 8.5, "volume": 2380.0}, {"date": "2011-02-28", "close": 7.75, "volume": 2440.0}, {"date": "2011-03-01", "close": 8.0, "volume": 8160.0}, {"date": "2011-03-02", "close": 7.5, "volume": 4975.0}, {"date": "2011-03-03", "close": 7.25, "volume": 2185.0}, {"date": "2011-03-04", "close": 7.75, "volume": 7610.0}, {"date": "2011-03-07", "close": 7.75, "volume": 565.0}, {"date": "2011-03-08", "close": 7.25, "volume": 1528.0}, {"date": "2011-03-09", "close": 7.25, "volume": 2220.0}, {"date": "2011-03-10", "close": 7.5, "volume": 4289.0}, {"date": "2011-03-11", "close": 6.75, "volume": 1460.0}, {"date": "2011-03-14", "close": 7.25, "volume": 380.0}, {"date": "2011-03-15", "close": 6.75, "volume": 2000.0}, {"date": "2011-03-16", "close": 7.5, "volume": 1140.0}, {"date": "2011-03-17", "close": 7.0, "volume": 1400.0}, {"date": "2011-03-18", "close": 7.0, "volume": 3051.0}, {"date": "2011-03-21", "close": 8.25, "volume": 13889.0}, {"date": "2011-03-22", "close": 12.25, "volume": 71271.0}, {"date": "2011-03-23", "close": 13.25, "volume": 393938.0}, {"date": "2011-03-24", "close": 13.5, "volume": 315000.0}, {"date": "2011-03-25", "close": 12.5, "volume": 69344.0}, {"date": "2011-03-28", "close": 13.5, "volume": 115877.0}, {"date": "2011-03-29", "close": 12.25, "volume": 34240.0}, {"date": "2011-03-30", "close": 12.25, "volume": 14594.0}, {"date": "2011-03-31", "close": 12.5, "volume": 87824.0}, {"date": "2011-04-01", "close": 12.75, "volume": 108958.0}, {"date": "2011-04-04", "close": 12.25, "volume": 26037.0}, {"date": "2011-04-05", "close": 11.75, "volume": 16352.0}, {"date": "2011-04-06", "close": 12.25, "volume": 14307.0}, {"date": "2011-04-07", "close": 11.75, "volume": 5364.0}, {"date": "2011-04-08", "close": 11.5, "volume": 7965.0}, {"date": "2011-04-11", "close": 11.5, "volume": 11267.0}, {"date": "2011-04-12", "close": 11.5, "volume": 5394.0}, {"date": "2011-04-13", "close": 12.0, "volume": 8589.0}, {"date": "2011-04-14", "close": 11.5, "volume": 1590.0}, {"date": "2011-04-15", "close": 11.5, "volume": 2792.0}, {"date": "2011-04-18", "close": 11.0, "volume": 3299.0}, {"date": "2011-04-19", "close": 10.5, "volume": 13570.0}, {"date": "2011-04-20", "close": 11.5, "volume": 20989.0}, {"date": "2011-04-21", "close": 11.75, "volume": 10501.0}, {"date": "2011-04-27", "close": 11.0, "volume": 9840.0}, {"date": "2011-04-28", "close": 11.25, "volume": 3280.0}, {"date": "2011-04-29", "close": 11.0, "volume": 2600.0}, {"date": "2011-05-02", "close": 10.75, "volume": 2851.0}, {"date": "2011-05-03", "close": 10.5, "volume": 1234.0}, {"date": "2011-05-04", "close": 10.25, "volume": 5229.0}, {"date": "2011-05-05", "close": 10.5, "volume": 2450.0}, {"date": "2011-05-06", "close": 10.5, "volume": 3112.0}, {"date": "2011-05-09", "close": 10.25, "volume": 1400.0}, {"date": "2011-05-10", "close": 10.5, "volume": 1572.0}, {"date": "2011-05-11", "close": 10.5, "volume": 807.0}, {"date": "2011-05-12", "close": 11.0, "volume": 6592.0}, {"date": "2011-05-13", "close": 11.0, "volume": 2307.0}, {"date": "2011-05-16", "close": 10.25, "volume": 4881.0}, {"date": "2011-05-17", "close": 10.0, "volume": 2510.0}, {"date": "2011-05-18", "close": 9.5, "volume": 6680.0}, {"date": "2011-05-19", "close": 10.5, "volume": 648.0}, {"date": "2011-05-23", "close": 8.5, "volume": 4560.0}, {"date": "2011-05-24", "close": 9.75, "volume": 1316.0}, {"date": "2011-05-25", "close": 9.0, "volume": 1486.0}, {"date": "2011-05-26", "close": 10.0, "volume": 2253.0}, {"date": "2011-05-27", "close": 10.0, "volume": 3307.0}, {"date": "2011-05-30", "close": 9.0, "volume": 760.0}, {"date": "2011-05-31", "close": 9.0, "volume": 400.0}, {"date": "2011-06-01", "close": 9.0, "volume": 3004.0}, {"date": "2011-06-02", "close": 9.5, "volume": 2310.0}, {"date": "2011-06-03", "close": 9.5, "volume": 3050.0}, {"date": "2011-06-06", "close": 9.5, "volume": 60.0}, {"date": "2011-06-07", "close": 9.0, "volume": 1366.0}, {"date": "2011-06-08", "close": 9.25, "volume": 2921.0}, {"date": "2011-06-09", "close": 9.75, "volume": 1376.0}, {"date": "2011-06-10", "close": 9.25, "volume": 3365.0}, {"date": "2011-06-14", "close": 9.5, "volume": 1500.0}, {"date": "2011-06-15", "close": 9.5, "volume": 834.0}, {"date": "2011-06-17", "close": 9.0, "volume": 694.0}, {"date": "2011-06-20", "close": 9.0, "volume": 714.0}, {"date": "2011-06-21", "close": 9.5, "volume": 540.0}, {"date": "2011-06-22", "close": 8.75, "volume": 354.0}, {"date": "2011-06-23", "close": 8.75, "volume": 1500.0}, {"date": "2011-06-24", "close": 8.75, "volume": 700.0}, {"date": "2011-06-27", "close": 8.25, "volume": 1517.0}, {"date": "2011-06-28", "close": 8.5, "volume": 800.0}, {"date": "2011-06-29", "close": 8.75, "volume": 1940.0}, {"date": "2011-06-30", "close": 9.75, "volume": 5370.0}, {"date": "2011-07-01", "close": 9.5, "volume": 110.0}, {"date": "2011-07-04", "close": 9.25, "volume": 1920.0}, {"date": "2011-07-05", "close": 9.5, "volume": 80.0}, {"date": "2011-07-07", "close": 9.5, "volume": 1230.0}, {"date": "2011-07-08", "close": 9.0, "volume": 1341.0}, {"date": "2011-07-11", "close": 9.0, "volume": 500.0}, {"date": "2011-07-12", "close": 9.0, "volume": 1000.0}, {"date": "2011-07-13", "close": 9.0, "volume": 1258.0}, {"date": "2011-07-14", "close": 8.5, "volume": 2907.0}, {"date": "2011-07-15", "close": 8.75, "volume": 3207.0}, {"date": "2011-07-18", "close": 8.5, "volume": 496.0}, {"date": "2011-07-19", "close": 8.5, "volume": 1200.0}, {"date": "2011-07-20", "close": 9.0, "volume": 220.0}, {"date": "2011-07-22", "close": 8.5, "volume": 7700.0}, {"date": "2011-07-25", "close": 8.0, "volume": 820.0}, {"date": "2011-07-26", "close": 8.25, "volume": 200.0}, {"date": "2011-07-28", "close": 8.25, "volume": 165.0}, {"date": "2011-08-01", "close": 8.75, "volume": 759.0}, {"date": "2011-08-02", "close": 8.75, "volume": 248.0}, {"date": "2011-08-03", "close": 8.25, "volume": 1747.0}, {"date": "2011-08-04", "close": 8.0, "volume": 1561.0}, {"date": "2011-08-05", "close": 8.0, "volume": 7324.0}, {"date": "2011-08-08", "close": 8.0, "volume": 2140.0}, {"date": "2011-08-09", "close": 7.25, "volume": 4479.0}, {"date": "2011-08-10", "close": 8.25, "volume": 2360.0}, {"date": "2011-08-11", "close": 8.25, "volume": 300.0}, {"date": "2011-08-12", "close": 7.25, "volume": 20.0}, {"date": "2011-08-15", "close": 7.5, "volume": 5400.0}, {"date": "2011-08-16", "close": 7.5, "volume": 2600.0}, {"date": "2011-08-18", "close": 7.75, "volume": 2280.0}, {"date": "2011-08-19", "close": 7.5, "volume": 1839.0}, {"date": "2011-08-23", "close": 7.5, "volume": 190.0}, {"date": "2011-08-24", "close": 7.5, "volume": 300.0}, {"date": "2011-08-25", "close": 7.75, "volume": 1029.0}, {"date": "2011-08-29", "close": 7.75, "volume": 150.0}, {"date": "2011-08-30", "close": 7.75, "volume": 3270.0}, {"date": "2011-08-31", "close": 7.75, "volume": 2336.0}, {"date": "2011-09-01", "close": 7.75, "volume": 3540.0}, {"date": "2011-09-06", "close": 7.5, "volume": 325.0}, {"date": "2011-09-07", "close": 7.25, "volume": 446.0}, {"date": "2011-09-08", "close": 7.75, "volume": 494.0}, {"date": "2011-09-09", "close": 8.0, "volume": 400.0}, {"date": "2011-09-12", "close": 8.25, "volume": 5180.0}, {"date": "2011-09-13", "close": 8.5, "volume": 118.0}, {"date": "2011-09-14", "close": 8.5, "volume": 1530.0}, {"date": "2011-09-15", "close": 8.5, "volume": 2500.0}, {"date": "2011-09-16", "close": 8.5, "volume": 150.0}, {"date": "2011-09-19", "close": 10.5, "volume": 52882.0}, {"date": "2011-09-20", "close": 9.0, "volume": 18746.0}, {"date": "2011-09-21", "close": 9.0, "volume": 5306.0}, {"date": "2011-09-22", "close": 8.25, "volume": 1660.0}, {"date": "2011-09-23", "close": 8.25, "volume": 2310.0}, {"date": "2011-09-26", "close": 7.75, "volume": 4476.0}, {"date": "2011-09-27", "close": 8.25, "volume": 5230.0}, {"date": "2011-09-30", "close": 7.75, "volume": 754.0}, {"date": "2011-10-03", "close": 7.75, "volume": 4160.0}, {"date": "2011-10-04", "close": 7.25, "volume": 500.0}, {"date": "2011-10-06", "close": 8.0, "volume": 3614.0}, {"date": "2011-10-07", "close": 8.25, "volume": 2820.0}, {"date": "2011-10-10", "close": 7.75, "volume": 320.0}, {"date": "2011-10-11", "close": 8.5, "volume": 2522.0}, {"date": "2011-10-12", "close": 9.0, "volume": 768.0}, {"date": "2011-10-13", "close": 8.0, "volume": 152.0}, {"date": "2011-10-14", "close": 7.75, "volume": 1478.0}, {"date": "2011-10-18", "close": 8.5, "volume": 120.0}, {"date": "2011-10-19", "close": 7.75, "volume": 533.0}, {"date": "2011-10-20", "close": 8.5, "volume": 571.0}, {"date": "2011-10-21", "close": 8.25, "volume": 1361.0}, {"date": "2011-10-24", "close": 8.0, "volume": 600.0}, {"date": "2011-10-25", "close": 8.0, "volume": 2796.0}, {"date": "2011-10-26", "close": 7.5, "volume": 2744.0}, {"date": "2011-10-27", "close": 7.5, "volume": 1000.0}, {"date": "2011-10-28", "close": 7.75, "volume": 1000.0}, {"date": "2011-10-31", "close": 7.75, "volume": 838.0}, {"date": "2011-11-01", "close": 7.75, "volume": 4137.0}, {"date": "2011-11-02", "close": 7.5, "volume": 130.0}, {"date": "2011-11-03", "close": 7.5, "volume": 1050.0}, {"date": "2011-11-04", "close": 7.5, "volume": 1150.0}, {"date": "2011-11-07", "close": 7.5, "volume": 40.0}, {"date": "2011-11-08", "close": 8.0, "volume": 1000.0}, {"date": "2011-11-09", "close": 8.0, "volume": 1400.0}, {"date": "2011-11-10", "close": 8.0, "volume": 400.0}, {"date": "2011-11-11", "close": 7.75, "volume": 400.0}, {"date": "2011-11-14", "close": 8.0, "volume": 1180.0}, {"date": "2011-11-15", "close": 7.5, "volume": 400.0}, {"date": "2011-11-16", "close": 7.75, "volume": 83.0}, {"date": "2011-11-22", "close": 9.25, "volume": 7536.0}, {"date": "2011-11-23", "close": 7.75, "volume": 5873.0}, {"date": "2011-11-24", "close": 8.25, "volume": 6170.0}, {"date": "2011-11-25", "close": 7.5, "volume": 2560.0}, {"date": "2011-11-28", "close": 7.25, "volume": 3000.0}, {"date": "2011-11-29", "close": 7.5, "volume": 482.0}, {"date": "2011-11-30", "close": 7.5, "volume": 400.0}, {"date": "2011-12-01", "close": 7.5, "volume": 5066.0}, {"date": "2011-12-02", "close": 7.0, "volume": 947.0}, {"date": "2011-12-06", "close": 7.5, "volume": 6340.0}, {"date": "2011-12-07", "close": 7.5, "volume": 2078.0}, {"date": "2011-12-08", "close": 7.5, "volume": 1242.0}, {"date": "2011-12-09", "close": 7.25, "volume": 360.0}, {"date": "2011-12-13", "close": 7.5, "volume": 1400.0}, {"date": "2011-12-14", "close": 7.25, "volume": 776.0}, {"date": "2011-12-15", "close": 7.75, "volume": 3070.0}, {"date": "2011-12-16", "close": 7.5, "volume": 1000.0}, {"date": "2011-12-19", "close": 7.5, "volume": 7304.0}, {"date": "2011-12-20", "close": 7.75, "volume": 2300.0}, {"date": "2011-12-21", "close": 7.5, "volume": 7340.0}, {"date": "2011-12-22", "close": 7.5, "volume": 2498.0}, {"date": "2011-12-23", "close": 8.0, "volume": 3500.0}, {"date": "2011-12-28", "close": 7.5, "volume": 9160.0}, {"date": "2011-12-29", "close": 7.5, "volume": 5000.0}, {"date": "2011-12-30", "close": 7.75, "volume": 3080.0}, {"date": "2012-01-03", "close": 7.0, "volume": 5274.0}, {"date": "2012-01-04", "close": 9.5, "volume": 22100.0}, {"date": "2012-01-05", "close": 8.0, "volume": 16060.0}, {"date": "2012-01-06", "close": 7.25, "volume": 13752.0}, {"date": "2012-01-09", "close": 7.25, "volume": 2672.0}, {"date": "2012-01-10", "close": 7.25, "volume": 3818.0}, {"date": "2012-01-11", "close": 7.25, "volume": 27177.0}, {"date": "2012-01-12", "close": 7.5, "volume": 1054.0}, {"date": "2012-01-13", "close": 7.5, "volume": 1428.0}, {"date": "2012-01-16", "close": 7.5, "volume": 2565.0}, {"date": "2012-01-17", "close": 7.5, "volume": 1690.0}, {"date": "2012-01-18", "close": 7.75, "volume": 1130.0}, {"date": "2012-01-19", "close": 7.5, "volume": 2000.0}, {"date": "2012-01-20", "close": 8.25, "volume": 900.0}, {"date": "2012-01-23", "close": 7.75, "volume": 1457.0}, {"date": "2012-01-24", "close": 8.25, "volume": 900.0}, {"date": "2012-01-25", "close": 8.25, "volume": 1500.0}, {"date": "2012-01-27", "close": 8.75, "volume": 1680.0}, {"date": "2012-01-30", "close": 8.25, "volume": 4800.0}, {"date": "2012-02-02", "close": 8.25, "volume": 800.0}, {"date": "2012-02-03", "close": 8.0, "volume": 640.0}, {"date": "2012-02-06", "close": 8.5, "volume": 2160.0}, {"date": "2012-02-07", "close": 8.75, "volume": 1900.0}, {"date": "2012-02-08", "close": 7.75, "volume": 10310.0}, {"date": "2012-02-09", "close": 8.0, "volume": 5026.0}, {"date": "2012-02-10", "close": 8.0, "volume": 2088.0}, {"date": "2012-02-13", "close": 7.75, "volume": 2162.0}, {"date": "2012-02-14", "close": 7.5, "volume": 12452.0}, {"date": "2012-02-15", "close": 7.75, "volume": 5692.0}, {"date": "2012-02-16", "close": 7.5, "volume": 8179.0}, {"date": "2012-02-17", "close": 7.5, "volume": 11867.0}, {"date": "2012-02-20", "close": 7.5, "volume": 8257.0}, {"date": "2012-02-21", "close": 7.5, "volume": 3720.0}, {"date": "2012-02-22", "close": 7.5, "volume": 2517.0}, {"date": "2012-02-27", "close": 7.5, "volume": 2000.0}, {"date": "2012-02-28", "close": 7.5, "volume": 435.0}, {"date": "2012-03-01", "close": 8.0, "volume": 1933.0}, {"date": "2012-03-02", "close": 7.75, "volume": 320.0}, {"date": "2012-03-05", "close": 7.75, "volume": 234.0}, {"date": "2012-03-06", "close": 8.0, "volume": 2680.0}, {"date": "2012-03-07", "close": 8.0, "volume": 6844.0}, {"date": "2012-03-08", "close": 7.75, "volume": 880.0}, {"date": "2012-03-09", "close": 8.0, "volume": 3423.0}, {"date": "2012-03-12", "close": 8.0, "volume": 80.0}, {"date": "2012-03-16", "close": 7.5, "volume": 5000.0}, {"date": "2012-03-19", "close": 7.75, "volume": 5397.0}, {"date": "2012-03-20", "close": 7.75, "volume": 2117.0}, {"date": "2012-03-22", "close": 7.5, "volume": 2760.0}, {"date": "2012-03-23", "close": 8.0, "volume": 3300.0}, {"date": "2012-03-26", "close": 7.75, "volume": 7374.0}, {"date": "2012-03-28", "close": 7.75, "volume": 6181.0}, {"date": "2012-03-29", "close": 8.0, "volume": 800.0}, {"date": "2012-03-30", "close": 7.75, "volume": 1297.0}, {"date": "2012-04-02", "close": 8.0, "volume": 1400.0}, {"date": "2012-04-03", "close": 7.75, "volume": 7923.0}, {"date": "2012-04-04", "close": 7.75, "volume": 540.0}, {"date": "2012-04-05", "close": 8.5, "volume": 4659.0}, {"date": "2012-04-10", "close": 8.0, "volume": 857.0}, {"date": "2012-04-11", "close": 8.5, "volume": 60.0}, {"date": "2012-04-12", "close": 7.75, "volume": 8665.0}, {"date": "2012-04-13", "close": 8.25, "volume": 500.0}, {"date": "2012-04-16", "close": 8.0, "volume": 3261.0}, {"date": "2012-04-18", "close": 7.5, "volume": 2439.0}, {"date": "2012-04-19", "close": 7.5, "volume": 1289.0}, {"date": "2012-04-23", "close": 7.5, "volume": 2043.0}, {"date": "2012-04-24", "close": 7.25, "volume": 6790.0}, {"date": "2012-04-26", "close": 7.0, "volume": 3500.0}, {"date": "2012-04-27", "close": 7.0, "volume": 1792.0}, {"date": "2012-04-30", "close": 7.25, "volume": 3525.0}, {"date": "2012-05-01", "close": 8.0, "volume": 4295.0}, {"date": "2012-05-02", "close": 7.25, "volume": 3000.0}, {"date": "2012-05-03", "close": 7.25, "volume": 6472.0}, {"date": "2012-05-04", "close": 7.25, "volume": 3827.0}, {"date": "2012-05-07", "close": 7.0, "volume": 10137.0}, {"date": "2012-05-09", "close": 7.25, "volume": 2676.0}, {"date": "2012-05-10", "close": 7.25, "volume": 124.0}, {"date": "2012-05-11", "close": 7.0, "volume": 1000.0}, {"date": "2012-05-14", "close": 7.0, "volume": 200.0}, {"date": "2012-05-15", "close": 7.25, "volume": 1495.0}, {"date": "2012-05-16", "close": 8.5, "volume": 13109.0}, {"date": "2012-05-17", "close": 8.0, "volume": 5147.0}, {"date": "2012-05-18", "close": 8.0, "volume": 2940.0}, {"date": "2012-05-21", "close": 8.25, "volume": 3358.0}, {"date": "2012-05-22", "close": 8.5, "volume": 8368.0}, {"date": "2012-05-23", "close": 8.25, "volume": 2694.0}, {"date": "2012-05-24", "close": 8.5, "volume": 860.0}, {"date": "2012-05-25", "close": 8.25, "volume": 3000.0}, {"date": "2012-05-28", "close": 8.5, "volume": 1303.0}, {"date": "2012-05-30", "close": 8.0, "volume": 1081.0}, {"date": "2012-05-31", "close": 8.25, "volume": 18.0}, {"date": "2012-06-01", "close": 8.5, "volume": 198.0}, {"date": "2012-06-04", "close": 8.5, "volume": 923.0}, {"date": "2012-06-05", "close": 8.0, "volume": 2541.0}, {"date": "2012-06-06", "close": 8.5, "volume": 2061.0}, {"date": "2012-06-07", "close": 8.5, "volume": 500.0}, {"date": "2012-06-08", "close": 8.25, "volume": 1100.0}, {"date": "2012-06-12", "close": 8.25, "volume": 700.0}, {"date": "2012-06-13", "close": 8.0, "volume": 200.0}, {"date": "2012-06-15", "close": 8.0, "volume": 2478.0}, {"date": "2012-06-18", "close": 8.0, "volume": 3037.0}, {"date": "2012-06-19", "close": 7.75, "volume": 600.0}, {"date": "2012-06-20", "close": 7.75, "volume": 854.0}, {"date": "2012-06-21", "close": 8.0, "volume": 1465.0}, {"date": "2012-06-22", "close": 8.0, "volume": 2370.0}, {"date": "2012-06-25", "close": 7.75, "volume": 682.0}, {"date": "2012-06-26", "close": 7.75, "volume": 3163.0}, {"date": "2012-06-27", "close": 7.5, "volume": 1385.0}, {"date": "2012-06-28", "close": 7.25, "volume": 6245.0}, {"date": "2012-06-29", "close": 7.25, "volume": 1605.0}, {"date": "2012-07-02", "close": 7.75, "volume": 600.0}, {"date": "2012-07-03", "close": 7.5, "volume": 200.0}, {"date": "2012-07-04", "close": 8.0, "volume": 5084.0}, {"date": "2012-07-06", "close": 7.75, "volume": 303.0}, {"date": "2012-07-09", "close": 7.75, "volume": 1.0}, {"date": "2012-07-13", "close": 8.25, "volume": 240.0}, {"date": "2012-07-17", "close": 8.0, "volume": 1200.0}, {"date": "2012-07-18", "close": 8.0, "volume": 3000.0}, {"date": "2012-07-19", "close": 8.0, "volume": 4800.0}, {"date": "2012-07-20", "close": 7.5, "volume": 2393.0}, {"date": "2012-07-23", "close": 7.5, "volume": 458.0}, {"date": "2012-07-25", "close": 8.25, "volume": 1470.0}, {"date": "2012-07-26", "close": 7.75, "volume": 2200.0}, {"date": "2012-07-27", "close": 7.75, "volume": 594.0}, {"date": "2012-07-30", "close": 7.5, "volume": 3332.0}, {"date": "2012-07-31", "close": 7.5, "volume": 2000.0}, {"date": "2012-08-01", "close": 7.75, "volume": 500.0}, {"date": "2012-08-02", "close": 7.75, "volume": 80.0}, {"date": "2012-08-07", "close": 8.0, "volume": 3358.0}, {"date": "2012-08-08", "close": 7.75, "volume": 2218.0}, {"date": "2012-08-09", "close": 8.0, "volume": 4771.0}, {"date": "2012-08-10", "close": 8.0, "volume": 2099.0}, {"date": "2012-08-13", "close": 8.0, "volume": 4080.0}, {"date": "2012-08-14", "close": 7.75, "volume": 240.0}, {"date": "2012-08-15", "close": 8.0, "volume": 350.0}, {"date": "2012-08-16", "close": 8.25, "volume": 2192.0}, {"date": "2012-08-17", "close": 8.25, "volume": 2000.0}, {"date": "2012-08-20", "close": 8.25, "volume": 1719.0}, {"date": "2012-08-21", "close": 10.0, "volume": 43918.0}, {"date": "2012-08-22", "close": 9.25, "volume": 22942.0}, {"date": "2012-08-23", "close": 9.0, "volume": 3517.0}, {"date": "2012-08-24", "close": 9.0, "volume": 2659.0}, {"date": "2012-08-27", "close": 8.5, "volume": 2392.0}, {"date": "2012-08-28", "close": 8.75, "volume": 3487.0}, {"date": "2012-08-29", "close": 8.5, "volume": 2451.0}, {"date": "2012-08-30", "close": 9.0, "volume": 9790.0}, {"date": "2012-08-31", "close": 8.5, "volume": 5900.0}, {"date": "2012-09-03", "close": 8.75, "volume": 1050.0}, {"date": "2012-09-04", "close": 9.0, "volume": 5254.0}, {"date": "2012-09-05", "close": 8.75, "volume": 2615.0}, {"date": "2012-09-06", "close": 9.0, "volume": 1735.0}, {"date": "2012-09-07", "close": 9.25, "volume": 9045.0}, {"date": "2012-09-10", "close": 9.0, "volume": 4942.0}, {"date": "2012-09-11", "close": 11.25, "volume": 75287.0}, {"date": "2012-09-12", "close": 10.75, "volume": 32160.0}, {"date": "2012-09-13", "close": 10.5, "volume": 7864.0}, {"date": "2012-09-14", "close": 9.75, "volume": 14157.0}, {"date": "2012-09-17", "close": 10.25, "volume": 3138.0}, {"date": "2012-09-18", "close": 10.25, "volume": 6438.0}, {"date": "2012-09-19", "close": 10.75, "volume": 4443.0}, {"date": "2012-09-20", "close": 13.25, "volume": 83458.0}, {"date": "2012-09-21", "close": 12.5, "volume": 17151.0}, {"date": "2012-09-24", "close": 11.25, "volume": 21953.0}, {"date": "2012-09-25", "close": 11.75, "volume": 25289.0}, {"date": "2012-09-26", "close": 11.25, "volume": 10666.0}, {"date": "2012-09-27", "close": 10.5, "volume": 14793.0}, {"date": "2012-09-28", "close": 11.25, "volume": 9693.0}, {"date": "2012-10-02", "close": 11.0, "volume": 11894.0}, {"date": "2012-10-03", "close": 11.0, "volume": 2553.0}, {"date": "2012-10-04", "close": 10.75, "volume": 1501.0}, {"date": "2012-10-05", "close": 11.0, "volume": 1300.0}, {"date": "2012-10-08", "close": 10.5, "volume": 4403.0}, {"date": "2012-10-09", "close": 12.25, "volume": 25180.0}, {"date": "2012-10-10", "close": 12.0, "volume": 7496.0}, {"date": "2012-10-11", "close": 11.5, "volume": 5995.0}, {"date": "2012-10-12", "close": 12.0, "volume": 6307.0}, {"date": "2012-10-15", "close": 11.5, "volume": 3390.0}, {"date": "2012-10-16", "close": 12.25, "volume": 33236.0}, {"date": "2012-10-17", "close": 12.75, "volume": 13267.0}, {"date": "2012-10-18", "close": 15.25, "volume": 52735.0}, {"date": "2012-10-19", "close": 14.5, "volume": 30878.0}, {"date": "2012-10-22", "close": 13.75, "volume": 12045.0}, {"date": "2012-10-23", "close": 13.75, "volume": 9403.0}, {"date": "2012-10-24", "close": 13.25, "volume": 8703.0}, {"date": "2012-10-25", "close": 13.75, "volume": 5698.0}, {"date": "2012-10-26", "close": 13.25, "volume": 6307.0}, {"date": "2012-10-29", "close": 14.0, "volume": 2291.0}, {"date": "2012-10-30", "close": 13.25, "volume": 4003.0}, {"date": "2012-10-31", "close": 13.5, "volume": 1570.0}, {"date": "2012-11-01", "close": 13.5, "volume": 1000.0}, {"date": "2012-11-02", "close": 14.0, "volume": 5883.0}, {"date": "2012-11-05", "close": 14.0, "volume": 5200.0}, {"date": "2012-11-06", "close": 13.5, "volume": 5163.0}, {"date": "2012-11-07", "close": 13.0, "volume": 2512.0}, {"date": "2012-11-08", "close": 12.75, "volume": 3560.0}, {"date": "2012-11-09", "close": 11.5, "volume": 17636.0}, {"date": "2012-11-12", "close": 11.25, "volume": 17109.0}, {"date": "2012-11-13", "close": 11.0, "volume": 8720.0}, {"date": "2012-11-14", "close": 10.75, "volume": 30220.0}, {"date": "2012-11-15", "close": 10.5, "volume": 1392.0}, {"date": "2012-11-16", "close": 10.25, "volume": 10080.0}, {"date": "2012-11-19", "close": 10.25, "volume": 12210.0}, {"date": "2012-11-20", "close": 10.25, "volume": 3454.0}, {"date": "2012-11-21", "close": 10.5, "volume": 1071.0}, {"date": "2012-11-22", "close": 10.5, "volume": 3507.0}, {"date": "2012-11-23", "close": 11.25, "volume": 4573.0}, {"date": "2012-11-26", "close": 11.0, "volume": 717.0}, {"date": "2012-11-27", "close": 11.0, "volume": 5823.0}, {"date": "2012-11-28", "close": 10.75, "volume": 954.0}, {"date": "2012-11-29", "close": 11.25, "volume": 4182.0}, {"date": "2012-11-30", "close": 11.5, "volume": 5096.0}, {"date": "2012-12-03", "close": 11.5, "volume": 4917.0}, {"date": "2012-12-04", "close": 11.0, "volume": 6505.0}, {"date": "2012-12-05", "close": 10.75, "volume": 1833.0}, {"date": "2012-12-06", "close": 10.75, "volume": 2496.0}, {"date": "2012-12-07", "close": 11.0, "volume": 490.0}, {"date": "2012-12-10", "close": 11.25, "volume": 1860.0}, {"date": "2012-12-11", "close": 10.75, "volume": 3037.0}, {"date": "2012-12-12", "close": 10.5, "volume": 1798.0}, {"date": "2012-12-13", "close": 10.75, "volume": 3825.0}, {"date": "2012-12-14", "close": 11.0, "volume": 3509.0}, {"date": "2012-12-17", "close": 10.75, "volume": 2942.0}, {"date": "2012-12-18", "close": 10.25, "volume": 6838.0}, {"date": "2012-12-19", "close": 10.5, "volume": 2290.0}, {"date": "2012-12-20", "close": 10.5, "volume": 2795.0}, {"date": "2012-12-21", "close": 10.25, "volume": 2760.0}, {"date": "2012-12-24", "close": 10.25, "volume": 258.0}, {"date": "2012-12-27", "close": 10.5, "volume": 1253.0}, {"date": "2012-12-28", "close": 10.75, "volume": 3573.0}, {"date": "2012-12-31", "close": 10.5, "volume": 100.0}, {"date": "2013-01-02", "close": 10.75, "volume": 1029.0}, {"date": "2013-01-03", "close": 10.5, "volume": 2480.0}, {"date": "2013-01-04", "close": 11.0, "volume": 2820.0}, {"date": "2013-01-07", "close": 11.0, "volume": 1020.0}, {"date": "2013-01-08", "close": 11.0, "volume": 346.0}, {"date": "2013-01-09", "close": 10.75, "volume": 1405.0}, {"date": "2013-01-10", "close": 10.75, "volume": 2841.0}, {"date": "2013-01-11", "close": 10.75, "volume": 3418.0}, {"date": "2013-01-14", "close": 11.0, "volume": 6738.0}, {"date": "2013-01-15", "close": 10.75, "volume": 1196.0}, {"date": "2013-01-16", "close": 11.0, "volume": 1070.0}, {"date": "2013-01-17", "close": 11.0, "volume": 1336.0}, {"date": "2013-01-18", "close": 10.75, "volume": 2004.0}, {"date": "2013-01-21", "close": 11.25, "volume": 4357.0}, {"date": "2013-01-22", "close": 10.75, "volume": 2276.0}, {"date": "2013-01-23", "close": 10.75, "volume": 6586.0}, {"date": "2013-01-24", "close": 10.25, "volume": 2840.0}, {"date": "2013-01-25", "close": 10.5, "volume": 2300.0}, {"date": "2013-01-29", "close": 10.5, "volume": 10234.0}, {"date": "2013-01-30", "close": 10.5, "volume": 1300.0}, {"date": "2013-01-31", "close": 10.5, "volume": 8016.0}, {"date": "2013-02-01", "close": 10.5, "volume": 1876.0}, {"date": "2013-02-04", "close": 10.5, "volume": 2531.0}, {"date": "2013-02-05", "close": 10.25, "volume": 5230.0}, {"date": "2013-02-06", "close": 10.25, "volume": 1506.0}, {"date": "2013-02-07", "close": 10.0, "volume": 2780.0}, {"date": "2013-02-08", "close": 10.5, "volume": 2430.0}, {"date": "2013-02-12", "close": 10.0, "volume": 4900.0}, {"date": "2013-02-13", "close": 10.25, "volume": 4542.0}, {"date": "2013-02-14", "close": 10.25, "volume": 822.0}, {"date": "2013-02-15", "close": 10.0, "volume": 5303.0}, {"date": "2013-02-18", "close": 10.0, "volume": 1030.0}, {"date": "2013-02-19", "close": 10.25, "volume": 500.0}, {"date": "2013-02-20", "close": 10.25, "volume": 5587.0}, {"date": "2013-02-21", "close": 10.5, "volume": 1653.0}, {"date": "2013-02-22", "close": 10.25, "volume": 4760.0}, {"date": "2013-02-25", "close": 10.0, "volume": 760.0}, {"date": "2013-02-26", "close": 10.25, "volume": 4863.0}, {"date": "2013-02-27", "close": 10.5, "volume": 2877.0}, {"date": "2013-02-28", "close": 10.5, "volume": 719.0}, {"date": "2013-03-01", "close": 10.0, "volume": 543.0}, {"date": "2013-03-04", "close": 12.5, "volume": 52039.0}, {"date": "2013-03-05", "close": 11.25, "volume": 21342.0}, {"date": "2013-03-06", "close": 11.25, "volume": 4117.0}, {"date": "2013-03-07", "close": 11.75, "volume": 11743.0}, {"date": "2013-03-08", "close": 11.75, "volume": 11066.0}, {"date": "2013-03-11", "close": 12.5, "volume": 13267.0}, {"date": "2013-03-12", "close": 12.0, "volume": 15589.0}, {"date": "2013-03-13", "close": 11.75, "volume": 1701.0}, {"date": "2013-03-14", "close": 11.25, "volume": 8125.0}, {"date": "2013-03-15", "close": 11.0, "volume": 4919.0}, {"date": "2013-03-18", "close": 11.25, "volume": 919.0}, {"date": "2013-03-19", "close": 12.25, "volume": 9422.0}, {"date": "2013-03-20", "close": 12.25, "volume": 6542.0}, {"date": "2013-03-21", "close": 11.75, "volume": 4427.0}, {"date": "2013-03-22", "close": 11.5, "volume": 3806.0}, {"date": "2013-03-25", "close": 11.5, "volume": 2105.0}, {"date": "2013-03-26", "close": 11.25, "volume": 700.0}, {"date": "2013-03-28", "close": 10.75, "volume": 18881.0}, {"date": "2013-04-02", "close": 11.0, "volume": 3597.0}, {"date": "2013-04-03", "close": 10.5, "volume": 2136.0}, {"date": "2013-04-04", "close": 10.75, "volume": 7637.0}, {"date": "2013-04-05", "close": 10.75, "volume": 2443.0}, {"date": "2013-04-08", "close": 11.0, "volume": 110.0}, {"date": "2013-04-09", "close": 10.5, "volume": 3344.0}, {"date": "2013-04-10", "close": 10.5, "volume": 1596.0}, {"date": "2013-04-11", "close": 10.5, "volume": 8632.0}, {"date": "2013-04-12", "close": 10.0, "volume": 2719.0}, {"date": "2013-04-15", "close": 10.5, "volume": 3011.0}, {"date": "2013-04-16", "close": 10.25, "volume": 5992.0}, {"date": "2013-04-17", "close": 10.0, "volume": 1940.0}, {"date": "2013-04-18", "close": 10.0, "volume": 154.0}, {"date": "2013-04-19", "close": 10.25, "volume": 6074.0}, {"date": "2013-04-22", "close": 10.25, "volume": 3300.0}, {"date": "2013-04-23", "close": 10.5, "volume": 4486.0}, {"date": "2013-04-24", "close": 10.5, "volume": 2506.0}, {"date": "2013-04-26", "close": 10.5, "volume": 4960.0}, {"date": "2013-04-29", "close": 10.25, "volume": 1217.0}, {"date": "2013-04-30", "close": 10.0, "volume": 4818.0}, {"date": "2013-05-01", "close": 10.5, "volume": 1393.0}, {"date": "2013-05-02", "close": 10.5, "volume": 3681.0}, {"date": "2013-05-03", "close": 10.25, "volume": 8734.0}, {"date": "2013-05-06", "close": 10.5, "volume": 8770.0}, {"date": "2013-05-07", "close": 10.5, "volume": 10019.0}, {"date": "2013-05-08", "close": 10.5, "volume": 5800.0}, {"date": "2013-05-09", "close": 10.5, "volume": 8600.0}, {"date": "2013-05-10", "close": 10.5, "volume": 5081.0}, {"date": "2013-05-13", "close": 10.75, "volume": 4532.0}, {"date": "2013-05-14", "close": 10.75, "volume": 6529.0}, {"date": "2013-05-15", "close": 11.5, "volume": 19375.0}, {"date": "2013-05-16", "close": 11.0, "volume": 21532.0}, {"date": "2013-05-17", "close": 11.25, "volume": 11536.0}, {"date": "2013-05-20", "close": 11.25, "volume": 23675.0}, {"date": "2013-05-21", "close": 11.75, "volume": 32283.0}, {"date": "2013-05-22", "close": 11.75, "volume": 10593.0}, {"date": "2013-05-23", "close": 11.25, "volume": 13630.0}, {"date": "2013-05-24", "close": 11.75, "volume": 8799.0}, {"date": "2013-05-27", "close": 11.75, "volume": 9338.0}, {"date": "2013-05-28", "close": 12.25, "volume": 15128.0}, {"date": "2013-05-29", "close": 12.0, "volume": 5069.0}, {"date": "2013-05-30", "close": 11.5, "volume": 2100.0}, {"date": "2013-05-31", "close": 11.75, "volume": 3054.0}, {"date": "2013-06-03", "close": 12.0, "volume": 6731.0}, {"date": "2013-06-04", "close": 12.0, "volume": 3099.0}, {"date": "2013-06-05", "close": 12.0, "volume": 9378.0}, {"date": "2013-06-06", "close": 12.25, "volume": 10822.0}, {"date": "2013-06-07", "close": 12.25, "volume": 2337.0}, {"date": "2013-06-11", "close": 12.5, "volume": 37783.0}, {"date": "2013-06-12", "close": 12.25, "volume": 13170.0}, {"date": "2013-06-13", "close": 11.75, "volume": 16725.0}, {"date": "2013-06-14", "close": 12.0, "volume": 36789.0}, {"date": "2013-06-17", "close": 12.25, "volume": 11487.0}, {"date": "2013-06-18", "close": 12.0, "volume": 7238.0}, {"date": "2013-06-19", "close": 11.5, "volume": 28933.0}, {"date": "2013-06-20", "close": 11.5, "volume": 44603.0}, {"date": "2013-06-21", "close": 11.5, "volume": 26413.0}, {"date": "2013-06-24", "close": 11.5, "volume": 25912.0}, {"date": "2013-06-25", "close": 11.75, "volume": 4641.0}, {"date": "2013-06-26", "close": 12.25, "volume": 5521.0}, {"date": "2013-06-27", "close": 12.0, "volume": 6283.0}, {"date": "2013-06-28", "close": 12.25, "volume": 527.0}, {"date": "2013-07-01", "close": 13.0, "volume": 9208.0}, {"date": "2013-07-02", "close": 13.75, "volume": 7842.0}, {"date": "2013-07-03", "close": 14.25, "volume": 6983.0}, {"date": "2013-07-04", "close": 15.0, "volume": 27958.0}, {"date": "2013-07-05", "close": 15.0, "volume": 5250.0}, {"date": "2013-07-08", "close": 15.0, "volume": 10521.0}, {"date": "2013-07-09", "close": 14.25, "volume": 3723.0}, {"date": "2013-07-10", "close": 14.0, "volume": 10161.0}, {"date": "2013-07-11", "close": 14.0, "volume": 14449.0}, {"date": "2013-07-12", "close": 13.75, "volume": 2880.0}, {"date": "2013-07-15", "close": 14.25, "volume": 3151.0}, {"date": "2013-07-16", "close": 14.5, "volume": 10292.0}, {"date": "2013-07-17", "close": 13.75, "volume": 9522.0}, {"date": "2013-07-18", "close": 13.75, "volume": 4663.0}, {"date": "2013-07-19", "close": 13.75, "volume": 9073.0}, {"date": "2013-07-22", "close": 13.5, "volume": 2977.0}, {"date": "2013-07-23", "close": 13.5, "volume": 8260.0}, {"date": "2013-07-24", "close": 14.5, "volume": 23617.0}, {"date": "2013-07-25", "close": 14.75, "volume": 13268.0}, {"date": "2013-07-26", "close": 15.5, "volume": 29960.0}, {"date": "2013-07-29", "close": 18.0, "volume": 52739.0}, {"date": "2013-07-30", "close": 20.0, "volume": 70178.0}, {"date": "2013-07-31", "close": 19.0, "volume": 10953.0}, {"date": "2013-08-01", "close": 18.0, "volume": 11367.0}, {"date": "2013-08-02", "close": 20.5, "volume": 18156.0}, {"date": "2013-08-05", "close": 19.0, "volume": 7469.0}, {"date": "2013-08-06", "close": 19.0, "volume": 3991.0}, {"date": "2013-08-07", "close": 19.75, "volume": 5910.0}, {"date": "2013-08-08", "close": 19.0, "volume": 7568.0}, {"date": "2013-08-09", "close": 18.5, "volume": 6483.0}, {"date": "2013-08-12", "close": 18.75, "volume": 5458.0}, {"date": "2013-08-13", "close": 20.25, "volume": 19299.0}, {"date": "2013-08-14", "close": 20.5, "volume": 20609.0}, {"date": "2013-08-15", "close": 20.75, "volume": 6903.0}, {"date": "2013-08-16", "close": 21.5, "volume": 21148.0}, {"date": "2013-08-19", "close": 23.5, "volume": 24448.0}, {"date": "2013-08-20", "close": 24.5, "volume": 20547.0}, {"date": "2013-08-21", "close": 23.5, "volume": 9878.0}, {"date": "2013-08-22", "close": 25.25, "volume": 32362.0}, {"date": "2013-08-23", "close": 27.75, "volume": 20167.0}, {"date": "2013-08-26", "close": 31.5, "volume": 38405.0}, {"date": "2013-08-27", "close": 33.75, "volume": 53230.0}, {"date": "2013-08-28", "close": 30.25, "volume": 30423.0}, {"date": "2013-08-29", "close": 26.0, "volume": 68294.0}, {"date": "2013-08-30", "close": 29.25, "volume": 26813.0}, {"date": "2013-09-02", "close": 27.0, "volume": 11280.0}, {"date": "2013-09-03", "close": 29.5, "volume": 32190.0}, {"date": "2013-09-04", "close": 32.0, "volume": 22055.0}, {"date": "2013-09-05", "close": 29.5, "volume": 17621.0}, {"date": "2013-09-06", "close": 28.0, "volume": 14460.0}, {"date": "2013-09-09", "close": 27.5, "volume": 3560.0}, {"date": "2013-09-10", "close": 26.5, "volume": 12135.0}, {"date": "2013-09-11", "close": 27.75, "volume": 5195.0}, {"date": "2013-09-12", "close": 27.0, "volume": 4757.0}, {"date": "2013-09-13", "close": 24.75, "volume": 35374.0}, {"date": "2013-09-16", "close": 23.25, "volume": 32950.0}, {"date": "2013-09-17", "close": 21.5, "volume": 15414.0}, {"date": "2013-09-18", "close": 23.0, "volume": 10172.0}, {"date": "2013-09-19", "close": 21.0, "volume": 14028.0}, {"date": "2013-09-20", "close": 19.5, "volume": 13392.0}, {"date": "2013-09-23", "close": 19.5, "volume": 17673.0}, {"date": "2013-09-24", "close": 19.75, "volume": 6431.0}, {"date": "2013-09-25", "close": 21.75, "volume": 25328.0}, {"date": "2013-09-26", "close": 24.0, "volume": 18921.0}, {"date": "2013-09-27", "close": 24.5, "volume": 12934.0}, {"date": "2013-09-30", "close": 22.25, "volume": 13371.0}, {"date": "2013-10-01", "close": 22.5, "volume": 3128.0}, {"date": "2013-10-02", "close": 20.75, "volume": 16045.0}, {"date": "2013-10-03", "close": 21.5, "volume": 12584.0}, {"date": "2013-10-04", "close": 21.0, "volume": 6895.0}, {"date": "2013-10-07", "close": 22.0, "volume": 2836.0}, {"date": "2013-10-08", "close": 22.25, "volume": 6222.0}, {"date": "2013-10-09", "close": 20.75, "volume": 7395.0}, {"date": "2013-10-10", "close": 22.0, "volume": 8508.0}, {"date": "2013-10-11", "close": 22.0, "volume": 7460.0}, {"date": "2013-10-14", "close": 21.5, "volume": 4615.0}, {"date": "2013-10-15", "close": 21.5, "volume": 1657.0}, {"date": "2013-10-16", "close": 21.25, "volume": 16260.0}, {"date": "2013-10-17", "close": 21.25, "volume": 12831.0}, {"date": "2013-10-18", "close": 21.25, "volume": 10223.0}, {"date": "2013-10-21", "close": 21.25, "volume": 9098.0}, {"date": "2013-10-22", "close": 20.0, "volume": 34315.0}, {"date": "2013-10-23", "close": 19.5, "volume": 7208.0}, {"date": "2013-10-24", "close": 18.75, "volume": 16344.0}, {"date": "2013-10-25", "close": 18.75, "volume": 6081.0}, {"date": "2013-10-28", "close": 19.25, "volume": 17123.0}, {"date": "2013-10-29", "close": 19.0, "volume": 1434.0}, {"date": "2013-10-30", "close": 19.0, "volume": 5862.0}, {"date": "2013-10-31", "close": 27.25, "volume": 127470.0}, {"date": "2013-11-01", "close": 22.75, "volume": 62997.0}, {"date": "2013-11-04", "close": 22.25, "volume": 17882.0}, {"date": "2013-11-05", "close": 23.75, "volume": 5964.0}, {"date": "2013-11-06", "close": 23.5, "volume": 5395.0}, {"date": "2013-11-07", "close": 22.5, "volume": 14025.0}, {"date": "2013-11-08", "close": 20.75, "volume": 12947.0}, {"date": "2013-11-11", "close": 21.75, "volume": 8486.0}, {"date": "2013-11-12", "close": 21.5, "volume": 3853.0}, {"date": "2013-11-13", "close": 21.75, "volume": 5161.0}, {"date": "2013-11-14", "close": 22.0, "volume": 8124.0}, {"date": "2013-11-15", "close": 23.25, "volume": 18593.0}, {"date": "2013-11-18", "close": 27.75, "volume": 48091.0}, {"date": "2013-11-19", "close": 26.25, "volume": 12285.0}, {"date": "2013-11-20", "close": 25.75, "volume": 3221.0}, {"date": "2013-11-21", "close": 26.25, "volume": 4045.0}, {"date": "2013-11-22", "close": 25.75, "volume": 3101.0}, {"date": "2013-11-25", "close": 26.0, "volume": 6257.0}, {"date": "2013-11-26", "close": 26.25, "volume": 552.0}, {"date": "2013-11-27", "close": 26.0, "volume": 2975.0}, {"date": "2013-11-28", "close": 26.0, "volume": 2199.0}, {"date": "2013-11-29", "close": 26.0, "volume": 1006.0}, {"date": "2013-12-02", "close": 27.25, "volume": 7938.0}, {"date": "2013-12-03", "close": 30.75, "volume": 35832.0}, {"date": "2013-12-04", "close": 30.5, "volume": 6404.0}, {"date": "2013-12-05", "close": 31.75, "volume": 26215.0}, {"date": "2013-12-06", "close": 32.5, "volume": 22976.0}, {"date": "2013-12-09", "close": 31.25, "volume": 9600.0}, {"date": "2013-12-10", "close": 34.5, "volume": 29396.0}, {"date": "2013-12-11", "close": 32.75, "volume": 19061.0}, {"date": "2013-12-12", "close": 34.5, "volume": 9503.0}, {"date": "2013-12-13", "close": 34.25, "volume": 11216.0}, {"date": "2013-12-16", "close": 34.0, "volume": 6836.0}, {"date": "2013-12-17", "close": 34.75, "volume": 13369.0}, {"date": "2013-12-18", "close": 38.25, "volume": 35582.0}, {"date": "2013-12-19", "close": 41.75, "volume": 33809.0}, {"date": "2013-12-20", "close": 39.0, "volume": 17590.0}, {"date": "2013-12-23", "close": 40.25, "volume": 23984.0}, {"date": "2013-12-24", "close": 39.25, "volume": 7011.0}, {"date": "2013-12-27", "close": 39.25, "volume": 3168.0}, {"date": "2013-12-30", "close": 38.25, "volume": 4790.0}, {"date": "2013-12-31", "close": 38.5, "volume": 2528.0}, {"date": "2014-01-02", "close": 39.0, "volume": 5980.0}, {"date": "2014-01-03", "close": 38.75, "volume": 7159.0}, {"date": "2014-01-06", "close": 37.0, "volume": 23015.0}, {"date": "2014-01-07", "close": 33.75, "volume": 28656.0}, {"date": "2014-01-08", "close": 35.0, "volume": 9180.0}, {"date": "2014-01-09", "close": 35.75, "volume": 2657.0}, {"date": "2014-01-10", "close": 34.0, "volume": 6641.0}, {"date": "2014-01-13", "close": 35.0, "volume": 7871.0}, {"date": "2014-01-14", "close": 34.0, "volume": 3119.0}, {"date": "2014-01-15", "close": 35.25, "volume": 1969.0}, {"date": "2014-01-16", "close": 37.25, "volume": 5801.0}, {"date": "2014-01-17", "close": 39.25, "volume": 6553.0}, {"date": "2014-01-20", "close": 41.75, "volume": 15395.0}, {"date": "2014-01-21", "close": 41.75, "volume": 9467.0}, {"date": "2014-01-22", "close": 45.75, "volume": 31157.0}, {"date": "2014-01-23", "close": 48.25, "volume": 37294.0}, {"date": "2014-01-24", "close": 50.0, "volume": 48711.0}, {"date": "2014-01-28", "close": 55.0, "volume": 27009.0}, {"date": "2014-01-29", "close": 56.5, "volume": 18405.0}, {"date": "2014-01-30", "close": 57.5, "volume": 21016.0}, {"date": "2014-01-31", "close": 62.5, "volume": 92114.0}, {"date": "2014-02-03", "close": 65.25, "volume": 27009.0}, {"date": "2014-02-04", "close": 63.0, "volume": 11626.0}, {"date": "2014-02-05", "close": 65.0, "volume": 16683.0}, {"date": "2014-02-06", "close": 65.0, "volume": 13429.0}, {"date": "2014-02-07", "close": 59.25, "volume": 20896.0}, {"date": "2014-02-10", "close": 49.5, "volume": 80139.0}, {"date": "2014-02-11", "close": 50.5, "volume": 26907.0}, {"date": "2014-02-12", "close": 47.5, "volume": 48770.0}, {"date": "2014-02-13", "close": 45.0, "volume": 34866.0}, {"date": "2014-02-14", "close": 45.75, "volume": 25145.0}, {"date": "2014-02-19", "close": 55.5, "volume": 101355.0}, {"date": "2014-02-20", "close": 46.75, "volume": 40763.0}, {"date": "2014-02-21", "close": 43.0, "volume": 41031.0}, {"date": "2014-02-24", "close": 46.25, "volume": 35255.0}, {"date": "2014-02-25", "close": 49.25, "volume": 54323.0}, {"date": "2014-02-26", "close": 52.0, "volume": 24730.0}, {"date": "2014-02-27", "close": 61.25, "volume": 60241.0}, {"date": "2014-02-28", "close": 63.25, "volume": 35466.0}, {"date": "2014-03-03", "close": 60.5, "volume": 31973.0}, {"date": "2014-03-04", "close": 59.5, "volume": 11333.0}, {"date": "2014-03-05", "close": 61.25, "volume": 23546.0}, {"date": "2014-03-06", "close": 60.5, "volume": 21354.0}, {"date": "2014-03-07", "close": 57.75, "volume": 14860.0}, {"date": "2014-03-10", "close": 57.25, "volume": 8527.0}, {"date": "2014-03-11", "close": 58.0, "volume": 9792.0}, {"date": "2014-03-12", "close": 55.0, "volume": 15122.0}, {"date": "2014-03-13", "close": 52.0, "volume": 22398.0}, {"date": "2014-03-14", "close": 51.5, "volume": 8929.0}, {"date": "2014-03-17", "close": 56.0, "volume": 12385.0}, {"date": "2014-03-18", "close": 58.0, "volume": 12041.0}, {"date": "2014-03-19", "close": 56.75, "volume": 24522.0}, {"date": "2014-03-20", "close": 58.75, "volume": 23799.0}, {"date": "2014-03-21", "close": 62.0, "volume": 231070.0}, {"date": "2014-03-24", "close": 62.0, "volume": 14879.0}, {"date": "2014-03-25", "close": 61.0, "volume": 11182.0}, {"date": "2014-03-26", "close": 61.5, "volume": 14380.0}, {"date": "2014-03-27", "close": 57.25, "volume": 16981.0}, {"date": "2014-03-28", "close": 52.0, "volume": 20139.0}, {"date": "2014-04-01", "close": 13.75, "volume": 610835.0}, {"date": "2014-04-02", "close": 12.5, "volume": 178484.0}, {"date": "2014-04-03", "close": 12.75, "volume": 99340.0}, {"date": "2014-04-04", "close": 12.5, "volume": 95020.0}, {"date": "2014-04-07", "close": 11.75, "volume": 44233.0}, {"date": "2014-04-08", "close": 11.5, "volume": 39203.0}, {"date": "2014-04-09", "close": 10.5, "volume": 72542.0}, {"date": "2014-04-10", "close": 11.0, "volume": 77707.0}, {"date": "2014-04-11", "close": 10.0, "volume": 40784.0}, {"date": "2014-04-14", "close": 9.75, "volume": 19934.0}, {"date": "2014-04-15", "close": 9.25, "volume": 31842.0}, {"date": "2014-04-16", "close": 9.5, "volume": 29484.0}, {"date": "2014-04-17", "close": 9.25, "volume": 18475.0}, {"date": "2014-04-22", "close": 9.5, "volume": 113094.0}, {"date": "2014-04-23", "close": 10.5, "volume": 72726.0}, {"date": "2014-04-24", "close": 10.5, "volume": 40503.0}, {"date": "2014-04-28", "close": 10.0, "volume": 22792.0}, {"date": "2014-04-29", "close": 9.25, "volume": 11499.0}, {"date": "2014-04-30", "close": 9.25, "volume": 10691.0}, {"date": "2014-05-01", "close": 9.25, "volume": 8205.0}, {"date": "2014-05-02", "close": 9.0, "volume": 5787.0}, {"date": "2014-05-05", "close": 9.0, "volume": 9657.0}, {"date": "2014-05-06", "close": 9.0, "volume": 5334.0}, {"date": "2014-05-07", "close": 8.0, "volume": 20167.0}, {"date": "2014-05-08", "close": 7.75, "volume": 4398.0}, {"date": "2014-05-09", "close": 8.25, "volume": 3699.0}, {"date": "2014-05-12", "close": 8.5, "volume": 49090.0}, {"date": "2014-05-13", "close": 8.75, "volume": 2176.0}, {"date": "2014-05-14", "close": 8.75, "volume": 2602.0}, {"date": "2014-05-15", "close": 8.25, "volume": 1790.0}, {"date": "2014-05-16", "close": 8.5, "volume": 381.0}, {"date": "2014-05-19", "close": 8.75, "volume": 6255.0}, {"date": "2014-05-20", "close": 8.25, "volume": 4206.0}, {"date": "2014-05-21", "close": 8.25, "volume": 2858.0}, {"date": "2014-05-22", "close": 8.75, "volume": 1251.0}, {"date": "2014-05-23", "close": 8.5, "volume": 2553.0}, {"date": "2014-05-26", "close": 8.25, "volume": 2069.0}, {"date": "2014-05-27", "close": 8.25, "volume": 5874.0}, {"date": "2014-05-28", "close": 11.0, "volume": 64216.0}, {"date": "2014-05-29", "close": 11.0, "volume": 31400.0}, {"date": "2014-05-30", "close": 10.0, "volume": 3667.0}, {"date": "2014-06-02", "close": 10.25, "volume": 11258.0}, {"date": "2014-06-03", "close": 9.75, "volume": 1779.0}, {"date": "2014-06-04", "close": 9.25, "volume": 3788.0}, {"date": "2014-06-05", "close": 8.75, "volume": 3687.0}, {"date": "2014-06-06", "close": 9.75, "volume": 7118.0}, {"date": "2014-06-10", "close": 10.5, "volume": 6943.0}, {"date": "2014-06-11", "close": 11.0, "volume": 13320.0}, {"date": "2014-06-12", "close": 10.25, "volume": 1403.0}, {"date": "2014-06-13", "close": 9.75, "volume": 3360.0}, {"date": "2014-06-16", "close": 10.5, "volume": 7009.0}, {"date": "2014-06-17", "close": 9.75, "volume": 3775.0}, {"date": "2014-06-18", "close": 10.5, "volume": 5706.0}, {"date": "2014-06-19", "close": 10.75, "volume": 9316.0}, {"date": "2014-06-20", "close": 11.5, "volume": 15152.0}, {"date": "2014-06-23", "close": 10.75, "volume": 4707.0}, {"date": "2014-06-24", "close": 10.75, "volume": 3078.0}, {"date": "2014-06-25", "close": 10.75, "volume": 9413.0}, {"date": "2014-06-26", "close": 10.75, "volume": 5407.0}, {"date": "2014-06-27", "close": 11.0, "volume": 11393.0}, {"date": "2014-06-30", "close": 11.0, "volume": 5438.0}, {"date": "2014-07-01", "close": 12.0, "volume": 8682.0}, {"date": "2014-07-02", "close": 11.75, "volume": 7128.0}, {"date": "2014-07-03", "close": 12.0, "volume": 5189.0}, {"date": "2014-07-04", "close": 12.0, "volume": 2268.0}, {"date": "2014-07-07", "close": 12.75, "volume": 6067.0}, {"date": "2014-07-08", "close": 12.0, "volume": 6603.0}, {"date": "2014-07-09", "close": 14.0, "volume": 19367.0}, {"date": "2014-07-10", "close": 13.5, "volume": 9632.0}, {"date": "2014-07-11", "close": 13.25, "volume": 9831.0}, {"date": "2014-07-14", "close": 13.5, "volume": 8245.0}, {"date": "2014-07-15", "close": 13.0, "volume": 5776.0}, {"date": "2014-07-16", "close": 12.0, "volume": 9054.0}, {"date": "2014-07-17", "close": 12.5, "volume": 6527.0}, {"date": "2014-07-18", "close": 13.0, "volume": 13496.0}, {"date": "2014-07-21", "close": 13.0, "volume": 2389.0}, {"date": "2014-07-22", "close": 12.5, "volume": 3585.0}, {"date": "2014-07-23", "close": 12.5, "volume": 1411.0}, {"date": "2014-07-24", "close": 12.25, "volume": 2962.0}, {"date": "2014-07-25", "close": 12.75, "volume": 2874.0}, {"date": "2014-07-28", "close": 12.25, "volume": 2036.0}, {"date": "2014-07-29", "close": 11.75, "volume": 2767.0}, {"date": "2014-07-30", "close": 12.75, "volume": 3730.0}, {"date": "2014-07-31", "close": 12.75, "volume": 360.0}, {"date": "2014-08-01", "close": 12.5, "volume": 4382.0}, {"date": "2014-08-04", "close": 12.0, "volume": 13113.0}, {"date": "2014-08-05", "close": 11.75, "volume": 452.0}, {"date": "2014-08-06", "close": 11.25, "volume": 7162.0}, {"date": "2014-08-07", "close": 11.5, "volume": 1896.0}, {"date": "2014-08-08", "close": 11.25, "volume": 1075.0}, {"date": "2014-08-11", "close": 11.0, "volume": 1766.0}, {"date": "2014-08-12", "close": 11.5, "volume": 1466.0}, {"date": "2014-08-13", "close": 11.5, "volume": 1459.0}, {"date": "2014-08-14", "close": 10.75, "volume": 7422.0}, {"date": "2014-08-15", "close": 11.25, "volume": 797.0}, {"date": "2014-08-18", "close": 11.0, "volume": 933.0}, {"date": "2014-08-19", "close": 11.25, "volume": 47.0}, {"date": "2014-08-20", "close": 11.25, "volume": 264.0}, {"date": "2014-08-21", "close": 12.0, "volume": 2352.0}, {"date": "2014-08-22", "close": 11.75, "volume": 4144.0}, {"date": "2014-08-25", "close": 11.75, "volume": 1457.0}, {"date": "2014-08-26", "close": 11.5, "volume": 1061.0}, {"date": "2014-08-27", "close": 11.0, "volume": 583.0}, {"date": "2014-08-28", "close": 11.0, "volume": 1406.0}, {"date": "2014-08-29", "close": 11.5, "volume": 1621.0}, {"date": "2014-09-01", "close": 12.0, "volume": 2118.0}, {"date": "2014-09-02", "close": 11.75, "volume": 758.0}, {"date": "2014-09-03", "close": 11.75, "volume": 1596.0}, {"date": "2014-09-04", "close": 12.25, "volume": 4509.0}, {"date": "2014-09-05", "close": 16.5, "volume": 155148.0}, {"date": "2014-09-08", "close": 14.5, "volume": 76290.0}, {"date": "2014-09-09", "close": 12.5, "volume": 25951.0}, {"date": "2014-09-10", "close": 13.0, "volume": 6339.0}, {"date": "2014-09-11", "close": 13.75, "volume": 4674.0}, {"date": "2014-09-12", "close": 13.0, "volume": 10951.0}, {"date": "2014-09-15", "close": 13.1, "volume": 8884.0}, {"date": "2014-09-16", "close": 13.25, "volume": 3005.0}, {"date": "2014-09-17", "close": 12.5, "volume": 7654.0}, {"date": "2014-09-18", "close": 12.5, "volume": 2262.0}, {"date": "2014-09-19", "close": 12.0, "volume": 21360.0}, {"date": "2014-09-22", "close": 11.75, "volume": 3280.0}, {"date": "2014-09-23", "close": 12.5, "volume": 800.0}, {"date": "2014-09-24", "close": 12.0, "volume": 904.0}, {"date": "2014-09-25", "close": 12.25, "volume": 7189.0}, {"date": "2014-09-26", "close": 12.25, "volume": 2798.0}, {"date": "2014-09-29", "close": 12.0, "volume": 821.0}, {"date": "2014-09-30", "close": 11.75, "volume": 1656.0}, {"date": "2014-10-01", "close": 12.0, "volume": 3425.0}, {"date": "2014-10-02", "close": 12.0, "volume": 428.0}, {"date": "2014-10-03", "close": 11.25, "volume": 3787.0}, {"date": "2014-10-06", "close": 11.5, "volume": 520.0}, {"date": "2014-10-07", "close": 11.25, "volume": 2579.0}, {"date": "2014-10-08", "close": 11.25, "volume": 969.0}, {"date": "2014-10-09", "close": 10.75, "volume": 4553.0}, {"date": "2014-10-10", "close": 10.75, "volume": 1348.0}, {"date": "2014-10-13", "close": 11.0, "volume": 3372.0}, {"date": "2014-10-14", "close": 11.5, "volume": 3026.0}, {"date": "2014-10-15", "close": 10.5, "volume": 3755.0}, {"date": "2014-10-16", "close": 10.5, "volume": 3393.0}, {"date": "2014-10-17", "close": 11.5, "volume": 1500.0}, {"date": "2014-10-20", "close": 11.5, "volume": 700.0}, {"date": "2014-10-21", "close": 10.75, "volume": 1038.0}, {"date": "2014-10-22", "close": 10.75, "volume": 1437.0}, {"date": "2014-10-23", "close": 10.75, "volume": 5562.0}, {"date": "2014-10-24", "close": 11.0, "volume": 262.0}, {"date": "2014-10-27", "close": 11.25, "volume": 719.0}, {"date": "2014-10-28", "close": 10.5, "volume": 1010.0}, {"date": "2014-10-29", "close": 10.5, "volume": 1024.0}, {"date": "2014-10-30", "close": 10.5, "volume": 437.0}, {"date": "2014-10-31", "close": 10.25, "volume": 613.0}, {"date": "2014-11-03", "close": 10.25, "volume": 919.0}, {"date": "2014-11-04", "close": 10.0, "volume": 963.0}, {"date": "2014-11-05", "close": 10.0, "volume": 1632.0}, {"date": "2014-11-06", "close": 10.25, "volume": 656.0}, {"date": "2014-11-07", "close": 10.0, "volume": 500.0}, {"date": "2014-11-10", "close": 10.0, "volume": 964.0}, {"date": "2014-11-11", "close": 10.0, "volume": 3352.0}, {"date": "2014-11-12", "close": 11.0, "volume": 5435.0}, {"date": "2014-11-13", "close": 9.75, "volume": 5588.0}, {"date": "2014-11-14", "close": 9.0, "volume": 4156.0}, {"date": "2014-11-17", "close": 9.25, "volume": 3097.0}, {"date": "2014-11-18", "close": 9.25, "volume": 1612.0}, {"date": "2014-11-19", "close": 9.0, "volume": 2627.0}, {"date": "2014-11-20", "close": 10.0, "volume": 2434.0}, {"date": "2014-11-21", "close": 9.5, "volume": 66.0}, {"date": "2014-11-24", "close": 9.25, "volume": 1320.0}, {"date": "2014-11-25", "close": 9.25, "volume": 400.0}, {"date": "2014-11-26", "close": 9.75, "volume": 2345.0}, {"date": "2014-11-27", "close": 9.25, "volume": 1299.0}, {"date": "2014-11-28", "close": 9.25, "volume": 2000.0}, {"date": "2014-12-01", "close": 9.0, "volume": 1792.0}, {"date": "2014-12-02", "close": 9.0, "volume": 2972.0}, {"date": "2014-12-03", "close": 9.0, "volume": 1482.0}, {"date": "2014-12-04", "close": 8.75, "volume": 2119.0}, {"date": "2014-12-05", "close": 9.0, "volume": 4774.0}, {"date": "2014-12-08", "close": 9.0, "volume": 5750.0}, {"date": "2014-12-09", "close": 8.75, "volume": 2300.0}, {"date": "2014-12-10", "close": 10.0, "volume": 17123.0}, {"date": "2014-12-11", "close": 11.0, "volume": 28186.0}, {"date": "2014-12-12", "close": 11.0, "volume": 10981.0}, {"date": "2014-12-15", "close": 10.75, "volume": 7587.0}, {"date": "2014-12-16", "close": 10.5, "volume": 15816.0}, {"date": "2014-12-17", "close": 10.5, "volume": 12500.0}, {"date": "2014-12-18", "close": 11.0, "volume": 16221.0}, {"date": "2014-12-19", "close": 11.0, "volume": 10336.0}, {"date": "2014-12-22", "close": 11.25, "volume": 9362.0}, {"date": "2014-12-23", "close": 10.75, "volume": 3626.0}, {"date": "2014-12-24", "close": 10.75, "volume": 1424.0}, {"date": "2014-12-29", "close": 10.5, "volume": 1046.0}, {"date": "2014-12-30", "close": 10.0, "volume": 50.0}, {"date": "2014-12-31", "close": 10.0, "volume": 2491.0}, {"date": "2015-01-02", "close": 10.0, "volume": 1518.0}, {"date": "2015-01-05", "close": 10.0, "volume": 664.0}, {"date": "2015-01-06", "close": 10.25, "volume": 2089.0}, {"date": "2015-01-07", "close": 9.75, "volume": 1442.0}, {"date": "2015-01-08", "close": 9.25, "volume": 1943.0}, {"date": "2015-01-09", "close": 9.25, "volume": 799.0}, {"date": "2015-01-12", "close": 9.25, "volume": 100.0}, {"date": "2015-01-13", "close": 9.5, "volume": 861.0}, {"date": "2015-01-14", "close": 9.5, "volume": 510.0}, {"date": "2015-01-15", "close": 9.0, "volume": 1110.0}, {"date": "2015-01-16", "close": 8.75, "volume": 6152.0}, {"date": "2015-01-19", "close": 8.75, "volume": 900.0}, {"date": "2015-01-20", "close": 8.75, "volume": 212.0}, {"date": "2015-01-21", "close": 9.0, "volume": 600.0}, {"date": "2015-01-22", "close": 8.5, "volume": 2061.0}, {"date": "2015-01-23", "close": 8.5, "volume": 3306.0}, {"date": "2015-01-27", "close": 8.25, "volume": 1547.0}, {"date": "2015-01-28", "close": 8.25, "volume": 1429.0}, {"date": "2015-01-29", "close": 8.75, "volume": 1800.0}, {"date": "2015-01-30", "close": 9.0, "volume": 1127.0}, {"date": "2015-02-02", "close": 9.25, "volume": 712.0}, {"date": "2015-02-04", "close": 11.0, "volume": 14576.0}, {"date": "2015-02-05", "close": 10.5, "volume": 2267.0}, {"date": "2015-02-06", "close": 10.0, "volume": 5854.0}, {"date": "2015-02-09", "close": 10.0, "volume": 737.0}, {"date": "2015-02-10", "close": 10.0, "volume": 1400.0}, {"date": "2015-02-11", "close": 10.75, "volume": 2088.0}, {"date": "2015-02-12", "close": 10.25, "volume": 2225.0}, {"date": "2015-02-13", "close": 8.75, "volume": 36267.0}, {"date": "2015-02-16", "close": 7.75, "volume": 13692.0}, {"date": "2015-02-17", "close": 7.5, "volume": 9042.0}, {"date": "2015-02-18", "close": 7.75, "volume": 4017.0}, {"date": "2015-02-19", "close": 7.5, "volume": 10594.0}, {"date": "2015-02-20", "close": 7.5, "volume": 2864.0}, {"date": "2015-02-23", "close": 7.75, "volume": 3069.0}, {"date": "2015-02-24", "close": 7.5, "volume": 4857.0}, {"date": "2015-02-25", "close": 6.75, "volume": 7147.0}, {"date": "2015-02-26", "close": 6.75, "volume": 6819.0}, {"date": "2015-02-27", "close": 7.0, "volume": 6992.0}, {"date": "2015-03-02", "close": 7.0, "volume": 1725.0}, {"date": "2015-03-03", "close": 7.0, "volume": 3362.0}, {"date": "2015-03-04", "close": 7.5, "volume": 8832.0}, {"date": "2015-03-05", "close": 7.25, "volume": 1210.0}, {"date": "2015-03-06", "close": 6.75, "volume": 5139.0}, {"date": "2015-03-09", "close": 7.0, "volume": 678.0}, {"date": "2015-03-10", "close": 7.0, "volume": 2644.0}, {"date": "2015-03-11", "close": 7.0, "volume": 8774.0}, {"date": "2015-03-12", "close": 7.5, "volume": 15994.0}, {"date": "2015-03-13", "close": 7.5, "volume": 4431.0}, {"date": "2015-03-16", "close": 7.5, "volume": 5821.0}, {"date": "2015-03-17", "close": 7.0, "volume": 13092.0}, {"date": "2015-03-18", "close": 7.0, "volume": 6163.0}, {"date": "2015-03-19", "close": 6.75, "volume": 9773.0}, {"date": "2015-03-20", "close": 7.25, "volume": 115697.0}, {"date": "2015-03-23", "close": 7.25, "volume": 9704.0}, {"date": "2015-03-24", "close": 7.0, "volume": 2505.0}, {"date": "2015-03-25", "close": 7.0, "volume": 412.0}, {"date": "2015-03-26", "close": 7.0, "volume": 867.0}, {"date": "2015-03-27", "close": 7.0, "volume": 4835.0}, {"date": "2015-03-30", "close": 7.0, "volume": 7716.0}, {"date": "2015-03-31", "close": 7.25, "volume": 559.0}, {"date": "2015-04-01", "close": 7.25, "volume": 1376.0}, {"date": "2015-04-02", "close": 7.25, "volume": 336.0}, {"date": "2015-04-07", "close": 7.25, "volume": 459.0}, {"date": "2015-04-08", "close": 7.0, "volume": 1204.0}, {"date": "2015-04-09", "close": 7.0, "volume": 447.0}, {"date": "2015-04-10", "close": 7.0, "volume": 9403.0}, {"date": "2015-04-13", "close": 7.25, "volume": 9082.0}, {"date": "2015-04-14", "close": 7.25, "volume": 4323.0}, {"date": "2015-04-15", "close": 7.25, "volume": 3236.0}, {"date": "2015-04-16", "close": 7.25, "volume": 1977.0}, {"date": "2015-04-17", "close": 7.0, "volume": 2032.0}, {"date": "2015-04-20", "close": 7.0, "volume": 900.0}, {"date": "2015-04-21", "close": 7.0, "volume": 1329.0}, {"date": "2015-04-22", "close": 7.25, "volume": 278.0}, {"date": "2015-04-23", "close": 7.0, "volume": 989.0}, {"date": "2015-04-24", "close": 7.25, "volume": 923.0}, {"date": "2015-04-27", "close": 7.0, "volume": 1103.0}, {"date": "2015-04-28", "close": 7.0, "volume": 8892.0}, {"date": "2015-04-29", "close": 7.25, "volume": 17240.0}, {"date": "2015-04-30", "close": 7.0, "volume": 179.0}, {"date": "2015-05-01", "close": 7.25, "volume": 242.0}, {"date": "2015-05-04", "close": 7.25, "volume": 2692.0}, {"date": "2015-05-05", "close": 7.25, "volume": 311.0}, {"date": "2015-05-06", "close": 7.25, "volume": 7283.0}, {"date": "2015-05-07", "close": 7.25, "volume": 3582.0}, {"date": "2015-05-08", "close": 7.5, "volume": 1771.0}, {"date": "2015-05-11", "close": 7.25, "volume": 284.0}, {"date": "2015-05-12", "close": 7.25, "volume": 1842.0}, {"date": "2015-05-13", "close": 7.25, "volume": 178.0}, {"date": "2015-05-14", "close": 7.25, "volume": 968.0}, {"date": "2015-05-15", "close": 7.25, "volume": 3261.0}, {"date": "2015-05-18", "close": 7.5, "volume": 1413.0}, {"date": "2015-05-19", "close": 7.75, "volume": 10243.0}, {"date": "2015-05-20", "close": 8.0, "volume": 4859.0}, {"date": "2015-05-21", "close": 9.5, "volume": 39412.0}, {"date": "2015-05-22", "close": 8.25, "volume": 13187.0}, {"date": "2015-05-25", "close": 8.25, "volume": 2909.0}, {"date": "2015-05-26", "close": 8.25, "volume": 5675.0}, {"date": "2015-05-27", "close": 8.25, "volume": 1200.0}, {"date": "2015-05-28", "close": 8.0, "volume": 2032.0}, {"date": "2015-05-29", "close": 9.0, "volume": 14307.0}, {"date": "2015-06-01", "close": 12.5, "volume": 47527.0}, {"date": "2015-06-02", "close": 9.5, "volume": 34951.0}, {"date": "2015-06-03", "close": 9.25, "volume": 10250.0}, {"date": "2015-06-04", "close": 9.0, "volume": 9273.0}, {"date": "2015-06-05", "close": 9.0, "volume": 2169.0}, {"date": "2015-06-09", "close": 9.0, "volume": 4746.0}, {"date": "2015-06-10", "close": 9.0, "volume": 2502.0}, {"date": "2015-06-11", "close": 9.0, "volume": 1039.0}, {"date": "2015-06-12", "close": 9.0, "volume": 2969.0}, {"date": "2015-06-15", "close": 8.5, "volume": 5060.0}, {"date": "2015-06-16", "close": 9.0, "volume": 1325.0}, {"date": "2015-06-17", "close": 8.5, "volume": 231.0}, {"date": "2015-06-18", "close": 8.5, "volume": 1718.0}, {"date": "2015-06-19", "close": 9.0, "volume": 3279.0}, {"date": "2015-06-22", "close": 8.5, "volume": 3575.0}, {"date": "2015-06-23", "close": 8.25, "volume": 2503.0}, {"date": "2015-06-24", "close": 8.25, "volume": 5223.0}, {"date": "2015-06-25", "close": 8.1, "volume": 2967.0}, {"date": "2015-06-26", "close": 7.75, "volume": 1553.0}, {"date": "2015-06-29", "close": 7.5, "volume": 2044.0}, {"date": "2015-06-30", "close": 7.5, "volume": 1460.0}, {"date": "2015-07-01", "close": 7.75, "volume": 5047.0}, {"date": "2015-07-02", "close": 7.75, "volume": 1736.0}, {"date": "2015-07-03", "close": 8.0, "volume": 1.0}, {"date": "2015-07-06", "close": 7.75, "volume": 2400.0}, {"date": "2015-07-07", "close": 8.0, "volume": 1336.0}, {"date": "2015-07-09", "close": 7.75, "volume": 1772.0}, {"date": "2015-07-10", "close": 7.5, "volume": 5434.0}, {"date": "2015-07-13", "close": 8.25, "volume": 200.0}, {"date": "2015-07-14", "close": 7.75, "volume": 74.0}, {"date": "2015-07-15", "close": 8.0, "volume": 5310.0}, {"date": "2015-07-16", "close": 8.0, "volume": 3504.0}, {"date": "2015-07-17", "close": 8.5, "volume": 2675.0}, {"date": "2015-07-20", "close": 8.25, "volume": 904.0}, {"date": "2015-07-21", "close": 8.0, "volume": 630.0}, {"date": "2015-07-22", "close": 8.0, "volume": 1033.0}, {"date": "2015-07-23", "close": 7.75, "volume": 386.0}, {"date": "2015-07-24", "close": 8.0, "volume": 689.0}, {"date": "2015-07-27", "close": 8.25, "volume": 1013.0}, {"date": "2015-07-28", "close": 7.75, "volume": 5187.0}, {"date": "2015-07-30", "close": 8.1, "volume": 449.0}, {"date": "2015-07-31", "close": 8.0, "volume": 1049.0}, {"date": "2015-08-03", "close": 8.0, "volume": 61.0}, {"date": "2015-08-04", "close": 7.75, "volume": 733.0}, {"date": "2015-08-05", "close": 7.75, "volume": 2141.0}, {"date": "2015-08-06", "close": 7.75, "volume": 1832.0}, {"date": "2015-08-07", "close": 7.75, "volume": 3749.0}, {"date": "2015-08-10", "close": 7.5, "volume": 322.0}, {"date": "2015-08-11", "close": 7.5, "volume": 671.0}, {"date": "2015-08-13", "close": 7.75, "volume": 1425.0}, {"date": "2015-08-14", "close": 7.5, "volume": 928.0}, {"date": "2015-08-17", "close": 7.5, "volume": 1605.0}, {"date": "2015-08-18", "close": 7.5, "volume": 404.0}, {"date": "2015-08-19", "close": 7.25, "volume": 820.0}, {"date": "2015-08-20", "close": 7.25, "volume": 366.0}, {"date": "2015-08-21", "close": 7.5, "volume": 1182.0}, {"date": "2015-08-24", "close": 6.75, "volume": 7167.0}, {"date": "2015-08-25", "close": 6.5, "volume": 2742.0}, {"date": "2015-08-26", "close": 6.75, "volume": 2601.0}, {"date": "2015-08-27", "close": 6.5, "volume": 947.0}, {"date": "2015-08-28", "close": 6.5, "volume": 2327.0}, {"date": "2015-08-31", "close": 7.25, "volume": 2975.0}, {"date": "2015-09-01", "close": 6.75, "volume": 1365.0}, {"date": "2015-09-02", "close": 6.5, "volume": 4873.0}, {"date": "2015-09-03", "close": 7.0, "volume": 25.0}, {"date": "2015-09-04", "close": 6.5, "volume": 588.0}, {"date": "2015-09-07", "close": 6.5, "volume": 202.0}, {"date": "2015-09-09", "close": 6.75, "volume": 2743.0}, {"date": "2015-09-10", "close": 6.25, "volume": 2917.0}, {"date": "2015-09-11", "close": 6.5, "volume": 2481.0}, {"date": "2015-09-14", "close": 6.5, "volume": 1256.0}, {"date": "2015-09-17", "close": 6.5, "volume": 3635.0}, {"date": "2015-09-21", "close": 7.0, "volume": 1184.0}, {"date": "2015-09-22", "close": 7.0, "volume": 64.0}, {"date": "2015-09-23", "close": 7.0, "volume": 774.0}, {"date": "2015-09-25", "close": 7.0, "volume": 540.0}, {"date": "2015-09-28", "close": 6.5, "volume": 5033.0}, {"date": "2015-09-29", "close": 6.5, "volume": 1674.0}, {"date": "2015-10-01", "close": 6.75, "volume": 2205.0}, {"date": "2015-10-02", "close": 6.75, "volume": 218.0}, {"date": "2015-10-05", "close": 7.0, "volume": 1419.0}, {"date": "2015-10-06", "close": 6.75, "volume": 3248.0}, {"date": "2015-10-07", "close": 6.5, "volume": 9861.0}, {"date": "2015-10-08", "close": 6.35, "volume": 2837.0}, {"date": "2015-10-09", "close": 6.5, "volume": 3747.0}, {"date": "2015-10-12", "close": 6.5, "volume": 6910.0}, {"date": "2015-10-13", "close": 6.25, "volume": 2600.0}, {"date": "2015-10-14", "close": 5.75, "volume": 7658.0}, {"date": "2015-10-15", "close": 6.25, "volume": 773.0}, {"date": "2015-10-16", "close": 6.25, "volume": 909.0}, {"date": "2015-10-19", "close": 6.0, "volume": 1047.0}, {"date": "2015-10-20", "close": 6.0, "volume": 1392.0}, {"date": "2015-10-21", "close": 6.25, "volume": 512.0}, {"date": "2015-10-22", "close": 6.25, "volume": 141.0}, {"date": "2015-10-23", "close": 6.25, "volume": 723.0}, {"date": "2015-10-26", "close": 6.25, "volume": 969.0}, {"date": "2015-10-27", "close": 6.0, "volume": 2287.0}, {"date": "2015-10-28", "close": 5.75, "volume": 3077.0}, {"date": "2015-10-29", "close": 5.5, "volume": 1314.0}, {"date": "2015-10-30", "close": 5.75, "volume": 247.0}, {"date": "2015-11-02", "close": 5.75, "volume": 1388.0}, {"date": "2015-11-03", "close": 5.75, "volume": 573.0}, {"date": "2015-11-04", "close": 5.75, "volume": 793.0}, {"date": "2015-11-05", "close": 6.0, "volume": 827.0}, {"date": "2015-11-06", "close": 5.75, "volume": 343.0}, {"date": "2015-11-09", "close": 5.75, "volume": 1046.0}, {"date": "2015-11-10", "close": 5.75, "volume": 80.0}, {"date": "2015-11-11", "close": 5.75, "volume": 60.0}, {"date": "2015-11-12", "close": 5.75, "volume": 459.0}, {"date": "2015-11-13", "close": 5.5, "volume": 1079.0}, {"date": "2015-11-16", "close": 5.5, "volume": 385.0}, {"date": "2015-11-18", "close": 5.5, "volume": 519.0}, {"date": "2015-11-19", "close": 6.75, "volume": 4099.0}, {"date": "2015-11-20", "close": 6.5, "volume": 373.0}, {"date": "2015-11-23", "close": 6.5, "volume": 2291.0}, {"date": "2015-11-24", "close": 6.75, "volume": 4363.0}, {"date": "2015-11-25", "close": 6.75, "volume": 361.0}, {"date": "2015-11-26", "close": 6.75, "volume": 944.0}, {"date": "2015-11-27", "close": 7.0, "volume": 1641.0}, {"date": "2015-11-30", "close": 6.75, "volume": 1615.0}, {"date": "2015-12-01", "close": 6.5, "volume": 1100.0}, {"date": "2015-12-02", "close": 6.5, "volume": 81.0}, {"date": "2015-12-03", "close": 6.25, "volume": 1136.0}, {"date": "2015-12-04", "close": 5.75, "volume": 308.0}, {"date": "2015-12-07", "close": 5.75, "volume": 2613.0}, {"date": "2015-12-08", "close": 5.75, "volume": 5248.0}, {"date": "2015-12-09", "close": 5.5, "volume": 9910.0}, {"date": "2015-12-11", "close": 5.25, "volume": 1577.0}, {"date": "2015-12-14", "close": 5.25, "volume": 233.0}, {"date": "2015-12-15", "close": 5.0, "volume": 65.0}, {"date": "2015-12-16", "close": 5.25, "volume": 441.0}, {"date": "2015-12-17", "close": 5.0, "volume": 419.0}, {"date": "2015-12-18", "close": 5.0, "volume": 1800.0}, {"date": "2015-12-21", "close": 5.0, "volume": 153.0}, {"date": "2015-12-22", "close": 5.25, "volume": 878.0}, {"date": "2015-12-23", "close": 5.25, "volume": 404.0}, {"date": "2015-12-24", "close": 5.25, "volume": 460.0}, {"date": "2015-12-29", "close": 5.0, "volume": 1018.0}, {"date": "2015-12-30", "close": 5.25, "volume": 1404.0}, {"date": "2015-12-31", "close": 5.35, "volume": 890.0}, {"date": "2016-01-04", "close": 5.25, "volume": 1000.0}, {"date": "2016-01-05", "close": 5.25, "volume": 1312.0}, {"date": "2016-01-06", "close": 5.0, "volume": 5070.0}, {"date": "2016-01-07", "close": 5.0, "volume": 9211.0}, {"date": "2016-01-08", "close": 5.0, "volume": 97.0}, {"date": "2016-01-11", "close": 5.0, "volume": 2116.0}, {"date": "2016-01-12", "close": 5.0, "volume": 210.0}, {"date": "2016-01-13", "close": 4.3, "volume": 14155.0}, {"date": "2016-01-14", "close": 4.25, "volume": 1246.0}, {"date": "2016-01-15", "close": 4.2, "volume": 2546.0}, {"date": "2016-01-18", "close": 3.55, "volume": 8157.0}, {"date": "2016-01-19", "close": 4.2, "volume": 8518.0}, {"date": "2016-01-20", "close": 3.8, "volume": 6660.0}, {"date": "2016-01-21", "close": 3.8, "volume": 4190.0}, {"date": "2016-01-22", "close": 3.65, "volume": 1392.0}, {"date": "2016-01-25", "close": 3.8, "volume": 180.0}, {"date": "2016-01-27", "close": 4.05, "volume": 95.0}, {"date": "2016-01-28", "close": 4.05, "volume": 875.0}, {"date": "2016-01-29", "close": 3.95, "volume": 1820.0}, {"date": "2016-02-01", "close": 3.8, "volume": 66.0}, {"date": "2016-02-02", "close": 3.9, "volume": 1006.0}, {"date": "2016-02-04", "close": 3.9, "volume": 1443.0}, {"date": "2016-02-05", "close": 3.95, "volume": 152.0}, {"date": "2016-02-08", "close": 3.9, "volume": 403.0}, {"date": "2016-02-09", "close": 3.65, "volume": 4017.0}, {"date": "2016-02-10", "close": 3.6, "volume": 298.0}, {"date": "2016-02-11", "close": 3.75, "volume": 3997.0}, {"date": "2016-02-12", "close": 3.6, "volume": 2036.0}, {"date": "2016-02-17", "close": 3.65, "volume": 1853.0}, {"date": "2016-02-18", "close": 3.8, "volume": 1.0}, {"date": "2016-02-19", "close": 4.0, "volume": 938.0}, {"date": "2016-02-23", "close": 4.15, "volume": 957.0}, {"date": "2016-02-24", "close": 4.2, "volume": 629.0}, {"date": "2016-02-25", "close": 4.05, "volume": 969.0}, {"date": "2016-02-26", "close": 4.4, "volume": 2000.0}, {"date": "2016-03-02", "close": 4.1, "volume": 183.0}, {"date": "2016-03-04", "close": 4.15, "volume": 2000.0}, {"date": "2016-03-07", "close": 4.15, "volume": 145.0}, {"date": "2016-03-08", "close": 4.25, "volume": 101.0}, {"date": "2016-03-09", "close": 4.25, "volume": 909.0}, {"date": "2016-03-10", "close": 3.8, "volume": 5099.0}, {"date": "2016-03-11", "close": 3.4, "volume": 8934.0}, {"date": "2016-03-14", "close": 3.75, "volume": 320.0}, {"date": "2016-03-15", "close": 3.7, "volume": 1002.0}, {"date": "2016-03-17", "close": 3.5, "volume": 2062.0}, {"date": "2016-03-18", "close": 3.9, "volume": 1296.0}, {"date": "2016-03-21", "close": 3.65, "volume": 6855.0}, {"date": "2016-03-22", "close": 3.65, "volume": 2188.0}, {"date": "2016-03-23", "close": 3.65, "volume": 60.0}, {"date": "2016-03-29", "close": 3.35, "volume": 16158.0}, {"date": "2016-03-30", "close": 3.2, "volume": 4117.0}, {"date": "2016-03-31", "close": 3.2, "volume": 6098.0}, {"date": "2016-04-01", "close": 3.05, "volume": 4577.0}, {"date": "2016-04-05", "close": 3.3, "volume": 1203.0}, {"date": "2016-04-06", "close": 3.45, "volume": 6226.0}, {"date": "2016-04-07", "close": 3.25, "volume": 2446.0}, {"date": "2016-04-08", "close": 3.45, "volume": 4045.0}, {"date": "2016-04-11", "close": 3.55, "volume": 8922.0}, {"date": "2016-04-12", "close": 3.75, "volume": 2605.0}, {"date": "2016-04-13", "close": 3.7, "volume": 3242.0}, {"date": "2016-04-14", "close": 3.75, "volume": 952.0}, {"date": "2016-04-15", "close": 3.6, "volume": 1689.0}, {"date": "2016-04-18", "close": 3.8, "volume": 6534.0}, {"date": "2016-04-19", "close": 3.9, "volume": 1126.0}, {"date": "2016-04-20", "close": 3.8, "volume": 2888.0}, {"date": "2016-04-21", "close": 3.85, "volume": 1468.0}, {"date": "2016-04-22", "close": 3.9, "volume": 206.0}, {"date": "2016-04-26", "close": 4.0, "volume": 2825.0}, {"date": "2016-04-27", "close": 4.1, "volume": 3167.0}, {"date": "2016-04-28", "close": 4.2, "volume": 2727.0}, {"date": "2016-05-02", "close": 4.35, "volume": 225.0}, {"date": "2016-05-03", "close": 4.0, "volume": 1660.0}, {"date": "2016-05-04", "close": 3.8, "volume": 951.0}, {"date": "2016-05-05", "close": 3.8, "volume": 2727.0}, {"date": "2016-05-09", "close": 3.95, "volume": 1135.0}, {"date": "2016-05-10", "close": 3.95, "volume": 330.0}, {"date": "2016-05-11", "close": 4.2, "volume": 2635.0}, {"date": "2016-05-12", "close": 4.0, "volume": 663.0}, {"date": "2016-05-13", "close": 4.2, "volume": 200.0}, {"date": "2016-05-16", "close": 4.0, "volume": 125.0}, {"date": "2016-05-17", "close": 4.0, "volume": 25.0}, {"date": "2016-05-18", "close": 4.0, "volume": 202.0}, {"date": "2016-05-19", "close": 4.05, "volume": 2.0}, {"date": "2016-05-20", "close": 4.1, "volume": 355.0}, {"date": "2016-05-23", "close": 4.1, "volume": 435.0}, {"date": "2016-05-24", "close": 4.15, "volume": 14593.0}, {"date": "2016-05-25", "close": 4.2, "volume": 728.0}, {"date": "2016-05-26", "close": 4.15, "volume": 2747.0}, {"date": "2016-05-27", "close": 4.15, "volume": 260.0}, {"date": "2016-05-30", "close": 4.2, "volume": 4410.0}, {"date": "2016-05-31", "close": 4.1, "volume": 238.0}, {"date": "2016-06-01", "close": 4.25, "volume": 17673.0}, {"date": "2016-06-02", "close": 4.4, "volume": 4054.0}, {"date": "2016-06-03", "close": 4.4, "volume": 715.0}, {"date": "2016-06-06", "close": 4.05, "volume": 1313.0}, {"date": "2016-06-08", "close": 4.25, "volume": 8075.0}, {"date": "2016-06-09", "close": 4.3, "volume": 4392.0}, {"date": "2016-06-10", "close": 4.85, "volume": 31783.0}, {"date": "2016-06-14", "close": 4.85, "volume": 7300.0}, {"date": "2016-06-15", "close": 4.85, "volume": 13450.0}, {"date": "2016-06-16", "close": 4.85, "volume": 1268.0}, {"date": "2016-06-17", "close": 4.8, "volume": 433.0}, {"date": "2016-06-20", "close": 4.85, "volume": 1359.0}, {"date": "2016-06-21", "close": 4.85, "volume": 685.0}, {"date": "2016-06-22", "close": 4.9, "volume": 8983.0}, {"date": "2016-06-23", "close": 5.0, "volume": 828.0}, {"date": "2016-06-24", "close": 4.9, "volume": 10960.0}, {"date": "2016-06-27", "close": 5.25, "volume": 3913.0}, {"date": "2016-06-28", "close": 5.0, "volume": 6.0}, {"date": "2016-06-29", "close": 5.25, "volume": 1000.0}, {"date": "2016-06-30", "close": 5.0, "volume": 4945.0}, {"date": "2016-07-01", "close": 5.0, "volume": 1183.0}, {"date": "2016-07-04", "close": 5.5, "volume": 1082.0}, {"date": "2016-07-05", "close": 5.25, "volume": 3826.0}, {"date": "2016-07-06", "close": 5.25, "volume": 800.0}, {"date": "2016-07-07", "close": 5.5, "volume": 3013.0}, {"date": "2016-07-08", "close": 5.0, "volume": 2379.0}, {"date": "2016-07-11", "close": 5.25, "volume": 490.0}, {"date": "2016-07-12", "close": 5.0, "volume": 728.0}, {"date": "2016-07-13", "close": 5.25, "volume": 326.0}, {"date": "2016-07-15", "close": 5.0, "volume": 3543.0}, {"date": "2016-07-19", "close": 4.9, "volume": 80.0}, {"date": "2016-07-20", "close": 5.25, "volume": 1427.0}, {"date": "2016-07-21", "close": 5.25, "volume": 100.0}, {"date": "2016-07-22", "close": 4.9, "volume": 3846.0}, {"date": "2016-07-25", "close": 4.85, "volume": 2622.0}, {"date": "2016-07-26", "close": 4.9, "volume": 612.0}, {"date": "2016-07-27", "close": 5.0, "volume": 8544.0}, {"date": "2016-07-28", "close": 4.85, "volume": 1985.0}, {"date": "2016-07-29", "close": 4.85, "volume": 14.0}, {"date": "2016-08-01", "close": 4.8, "volume": 1797.0}, {"date": "2016-08-02", "close": 4.95, "volume": 8426.0}, {"date": "2016-08-03", "close": 4.8, "volume": 1035.0}, {"date": "2016-08-05", "close": 4.65, "volume": 4815.0}, {"date": "2016-08-08", "close": 4.65, "volume": 2212.0}, {"date": "2016-08-09", "close": 7.25, "volume": 50698.0}, {"date": "2016-08-10", "close": 6.0, "volume": 21635.0}, {"date": "2016-08-11", "close": 5.5, "volume": 12541.0}, {"date": "2016-08-12", "close": 5.75, "volume": 18233.0}, {"date": "2016-08-15", "close": 5.75, "volume": 10142.0}, {"date": "2016-08-16", "close": 6.0, "volume": 2798.0}, {"date": "2016-08-17", "close": 6.0, "volume": 2785.0}, {"date": "2016-08-18", "close": 5.5, "volume": 2011.0}, {"date": "2016-08-22", "close": 5.5, "volume": 7710.0}, {"date": "2016-08-23", "close": 5.75, "volume": 727.0}, {"date": "2016-08-24", "close": 5.75, "volume": 1592.0}, {"date": "2016-08-25", "close": 5.5, "volume": 871.0}, {"date": "2016-08-26", "close": 5.5, "volume": 408.0}, {"date": "2016-08-30", "close": 5.5, "volume": 2083.0}, {"date": "2016-08-31", "close": 5.5, "volume": 3200.0}, {"date": "2016-09-01", "close": 5.5, "volume": 5740.0}, {"date": "2016-09-02", "close": 5.25, "volume": 2459.0}, {"date": "2016-09-05", "close": 5.25, "volume": 303.0}, {"date": "2016-09-06", "close": 5.25, "volume": 448.0}, {"date": "2016-09-07", "close": 5.0, "volume": 3599.0}, {"date": "2016-09-09", "close": 4.85, "volume": 672.0}, {"date": "2016-09-12", "close": 5.5, "volume": 4404.0}, {"date": "2016-09-13", "close": 5.5, "volume": 1011.0}, {"date": "2016-09-14", "close": 5.75, "volume": 3437.0}, {"date": "2016-09-15", "close": 5.5, "volume": 959.0}, {"date": "2016-09-16", "close": 5.5, "volume": 366.0}, {"date": "2016-09-19", "close": 5.5, "volume": 51.0}, {"date": "2016-09-20", "close": 5.5, "volume": 582.0}, {"date": "2016-09-22", "close": 5.35, "volume": 57.0}, {"date": "2016-09-23", "close": 5.25, "volume": 794.0}, {"date": "2016-09-26", "close": 5.25, "volume": 437.0}, {"date": "2016-09-27", "close": 5.0, "volume": 3970.0}, {"date": "2016-09-28", "close": 5.25, "volume": 5705.0}, {"date": "2016-09-30", "close": 5.25, "volume": 200.0}, {"date": "2016-10-03", "close": 5.25, "volume": 480.0}, {"date": "2016-10-04", "close": 4.85, "volume": 2146.0}, {"date": "2016-10-05", "close": 4.7, "volume": 3158.0}, {"date": "2016-10-06", "close": 4.6, "volume": 1853.0}, {"date": "2016-10-07", "close": 4.45, "volume": 1895.0}, {"date": "2016-10-10", "close": 4.0, "volume": 16619.0}, {"date": "2016-10-11", "close": 3.75, "volume": 28666.0}, {"date": "2016-10-12", "close": 3.75, "volume": 7723.0}, {"date": "2016-10-13", "close": 3.7, "volume": 2185.0}, {"date": "2016-10-14", "close": 3.6, "volume": 16154.0}, {"date": "2016-10-17", "close": 3.7, "volume": 5917.0}, {"date": "2016-10-18", "close": 3.6, "volume": 6040.0}, {"date": "2016-10-19", "close": 3.65, "volume": 3317.0}, {"date": "2016-10-20", "close": 3.45, "volume": 10962.0}, {"date": "2016-10-21", "close": 3.6, "volume": 8037.0}, {"date": "2016-10-24", "close": 3.6, "volume": 600.0}, {"date": "2016-10-25", "close": 3.45, "volume": 4692.0}, {"date": "2016-10-26", "close": 3.25, "volume": 3546.0}, {"date": "2016-10-27", "close": 3.4, "volume": 4064.0}, {"date": "2016-10-28", "close": 3.4, "volume": 2000.0}, {"date": "2016-10-31", "close": 3.5, "volume": 10641.0}, {"date": "2016-11-01", "close": 3.4, "volume": 3399.0}, {"date": "2016-11-02", "close": 3.2, "volume": 4606.0}, {"date": "2016-11-03", "close": 3.15, "volume": 4946.0}, {"date": "2016-11-04", "close": 2.75, "volume": 26108.0}, {"date": "2016-11-07", "close": 2.75, "volume": 11104.0}, {"date": "2016-11-08", "close": 2.8, "volume": 4000.0}, {"date": "2016-11-09", "close": 2.6, "volume": 5495.0}, {"date": "2016-11-10", "close": 2.85, "volume": 4666.0}, {"date": "2016-11-11", "close": 2.75, "volume": 248.0}, {"date": "2016-11-14", "close": 2.9, "volume": 8136.0}, {"date": "2016-11-15", "close": 2.9, "volume": 2601.0}, {"date": "2016-11-16", "close": 3.35, "volume": 23023.0}, {"date": "2016-11-17", "close": 3.05, "volume": 7101.0}, {"date": "2016-11-18", "close": 2.85, "volume": 4949.0}, {"date": "2016-11-21", "close": 2.9, "volume": 1320.0}, {"date": "2016-11-22", "close": 2.95, "volume": 300.0}, {"date": "2016-11-23", "close": 2.9, "volume": 2828.0}, {"date": "2016-11-24", "close": 3.0, "volume": 11421.0}, {"date": "2016-11-25", "close": 2.9, "volume": 3065.0}, {"date": "2016-11-28", "close": 2.9, "volume": 2268.0}, {"date": "2016-11-29", "close": 2.75, "volume": 4627.0}, {"date": "2016-11-30", "close": 2.7, "volume": 4447.0}, {"date": "2016-12-01", "close": 2.9, "volume": 3734.0}, {"date": "2016-12-02", "close": 2.85, "volume": 2495.0}, {"date": "2016-12-05", "close": 2.8, "volume": 2520.0}, {"date": "2016-12-06", "close": 2.65, "volume": 7294.0}, {"date": "2016-12-07", "close": 2.6, "volume": 1621.0}, {"date": "2016-12-08", "close": 2.7, "volume": 668.0}, {"date": "2016-12-09", "close": 2.5, "volume": 10332.0}, {"date": "2016-12-12", "close": 2.55, "volume": 968.0}, {"date": "2016-12-13", "close": 2.55, "volume": 5085.0}, {"date": "2016-12-15", "close": 2.5, "volume": 14696.0}, {"date": "2016-12-16", "close": 2.5, "volume": 11145.0}, {"date": "2016-12-19", "close": 2.5, "volume": 2080.0}, {"date": "2016-12-20", "close": 2.5, "volume": 9374.0}, {"date": "2016-12-21", "close": 2.5, "volume": 577.0}, {"date": "2016-12-22", "close": 2.35, "volume": 6075.0}, {"date": "2016-12-28", "close": 2.25, "volume": 8084.0}, {"date": "2016-12-29", "close": 2.2, "volume": 2600.0}, {"date": "2016-12-30", "close": 2.3, "volume": 1700.0}, {"date": "2017-01-03", "close": 2.15, "volume": 15154.0}, {"date": "2017-01-04", "close": 2.3, "volume": 14904.0}, {"date": "2017-01-05", "close": 2.4, "volume": 5215.0}, {"date": "2017-01-06", "close": 3.1, "volume": 49900.0}, {"date": "2017-01-09", "close": 2.85, "volume": 9790.0}, {"date": "2017-01-10", "close": 2.7, "volume": 1548.0}, {"date": "2017-01-11", "close": 2.8, "volume": 462.0}, {"date": "2017-01-12", "close": 2.75, "volume": 4637.0}, {"date": "2017-01-13", "close": 2.65, "volume": 3910.0}, {"date": "2017-01-16", "close": 2.75, "volume": 2000.0}, {"date": "2017-01-17", "close": 2.75, "volume": 298.0}, {"date": "2017-01-18", "close": 2.6, "volume": 1268.0}, {"date": "2017-01-19", "close": 2.65, "volume": 969.0}, {"date": "2017-01-20", "close": 2.65, "volume": 83.0}, {"date": "2017-01-23", "close": 2.7, "volume": 370.0}, {"date": "2017-01-24", "close": 2.65, "volume": 227.0}, {"date": "2017-01-25", "close": 2.65, "volume": 127.0}, {"date": "2017-01-27", "close": 2.75, "volume": 5290.0}, {"date": "2017-01-30", "close": 2.8, "volume": 4760.0}, {"date": "2017-01-31", "close": 2.8, "volume": 564.0}, {"date": "2017-02-01", "close": 2.75, "volume": 220.0}, {"date": "2017-02-02", "close": 2.65, "volume": 3435.0}, {"date": "2017-02-07", "close": 2.6, "volume": 4498.0}, {"date": "2017-02-08", "close": 2.6, "volume": 682.0}, {"date": "2017-02-09", "close": 2.55, "volume": 734.0}, {"date": "2017-02-10", "close": 2.5, "volume": 558.0}, {"date": "2017-02-13", "close": 2.8, "volume": 9724.0}, {"date": "2017-02-14", "close": 2.75, "volume": 934.0}, {"date": "2017-02-15", "close": 2.65, "volume": 1222.0}, {"date": "2017-02-16", "close": 2.7, "volume": 1052.0}, {"date": "2017-02-20", "close": 2.7, "volume": 76.0}, {"date": "2017-02-21", "close": 2.85, "volume": 5645.0}, {"date": "2017-02-23", "close": 2.7, "volume": 4179.0}, {"date": "2017-02-24", "close": 2.55, "volume": 8808.0}, {"date": "2017-02-28", "close": 2.55, "volume": 2932.0}, {"date": "2017-03-01", "close": 2.5, "volume": 1440.0}, {"date": "2017-03-02", "close": 2.4, "volume": 1061.0}, {"date": "2017-03-03", "close": 2.4, "volume": 212.0}, {"date": "2017-03-06", "close": 2.25, "volume": 7209.0}, {"date": "2017-03-07", "close": 2.25, "volume": 3500.0}, {"date": "2017-03-08", "close": 2.25, "volume": 1340.0}, {"date": "2017-03-09", "close": 2.35, "volume": 737.0}, {"date": "2017-03-14", "close": 2.6, "volume": 10349.0}, {"date": "2017-03-15", "close": 2.6, "volume": 2531.0}, {"date": "2017-03-16", "close": 2.4, "volume": 6414.0}, {"date": "2017-03-17", "close": 2.5, "volume": 2253.0}, {"date": "2017-03-20", "close": 2.5, "volume": 20.0}, {"date": "2017-03-22", "close": 2.5, "volume": 200.0}, {"date": "2017-03-23", "close": 2.5, "volume": 274.0}, {"date": "2017-03-24", "close": 2.5, "volume": 5708.0}, {"date": "2017-03-27", "close": 2.5, "volume": 393.0}, {"date": "2017-03-28", "close": 2.3, "volume": 879.0}, {"date": "2017-03-29", "close": 2.6, "volume": 10141.0}, {"date": "2017-03-30", "close": 2.6, "volume": 8247.0}, {"date": "2017-03-31", "close": 3.55, "volume": 73010.0}, {"date": "2017-04-03", "close": 3.1, "volume": 8627.0}, {"date": "2017-04-04", "close": 3.65, "volume": 28953.0}, {"date": "2017-04-05", "close": 3.35, "volume": 4058.0}, {"date": "2017-04-06", "close": 3.5, "volume": 3040.0}, {"date": "2017-04-07", "close": 3.35, "volume": 4103.0}, {"date": "2017-04-11", "close": 3.3, "volume": 2274.0}, {"date": "2017-04-13", "close": 3.25, "volume": 689.0}, {"date": "2017-04-18", "close": 3.25, "volume": 630.0}, {"date": "2017-04-20", "close": 3.15, "volume": 1557.0}, {"date": "2017-04-21", "close": 3.05, "volume": 2200.0}, {"date": "2017-04-24", "close": 3.05, "volume": 8012.0}, {"date": "2017-04-26", "close": 2.95, "volume": 300.0}, {"date": "2017-04-28", "close": 3.2, "volume": 2700.0}, {"date": "2017-05-01", "close": 3.4, "volume": 1848.0}, {"date": "2017-05-02", "close": 3.2, "volume": 3058.0}, {"date": "2017-05-03", "close": 2.9, "volume": 442.0}, {"date": "2017-05-04", "close": 2.8, "volume": 4139.0}, {"date": "2017-05-05", "close": 2.9, "volume": 240.0}, {"date": "2017-05-08", "close": 2.75, "volume": 3575.0}, {"date": "2017-05-09", "close": 2.75, "volume": 106.0}, {"date": "2017-05-10", "close": 2.85, "volume": 2015.0}, {"date": "2017-05-11", "close": 2.75, "volume": 5809.0}, {"date": "2017-05-15", "close": 2.9, "volume": 1080.0}, {"date": "2017-05-16", "close": 2.7, "volume": 5155.0}, {"date": "2017-05-17", "close": 2.7, "volume": 2150.0}, {"date": "2017-05-18", "close": 2.65, "volume": 1315.0}, {"date": "2017-05-23", "close": 2.65, "volume": 800.0}, {"date": "2017-05-24", "close": 2.65, "volume": 1462.0}, {"date": "2017-05-25", "close": 2.45, "volume": 1180.0}, {"date": "2017-05-26", "close": 2.45, "volume": 178.0}, {"date": "2017-05-29", "close": 2.5, "volume": 4066.0}, {"date": "2017-05-30", "close": 2.3, "volume": 1632.0}, {"date": "2017-05-31", "close": 2.35, "volume": 543.0}, {"date": "2017-06-01", "close": 2.4, "volume": 701.0}, {"date": "2017-06-02", "close": 2.4, "volume": 919.0}, {"date": "2017-06-05", "close": 2.45, "volume": 2909.0}, {"date": "2017-06-06", "close": 2.45, "volume": 1623.0}, {"date": "2017-06-07", "close": 2.4, "volume": 108.0}, {"date": "2017-06-08", "close": 2.4, "volume": 998.0}, {"date": "2017-06-13", "close": 2.5, "volume": 1029.0}, {"date": "2017-06-14", "close": 2.35, "volume": 2674.0}, {"date": "2017-06-15", "close": 2.5, "volume": 6310.0}, {"date": "2017-06-16", "close": 2.35, "volume": 880.0}, {"date": "2017-06-19", "close": 2.3, "volume": 2160.0}, {"date": "2017-06-21", "close": 2.5, "volume": 10727.0}, {"date": "2017-06-22", "close": 2.5, "volume": 1480.0}, {"date": "2017-06-23", "close": 2.5, "volume": 8150.0}, {"date": "2017-06-26", "close": 2.4, "volume": 1420.0}, {"date": "2017-06-27", "close": 2.35, "volume": 435.0}, {"date": "2017-06-28", "close": 2.35, "volume": 3205.0}, {"date": "2017-06-29", "close": 2.55, "volume": 4264.0}, {"date": "2017-06-30", "close": 2.55, "volume": 2005.0}, {"date": "2017-07-03", "close": 2.95, "volume": 19706.0}, {"date": "2017-07-04", "close": 2.9, "volume": 11122.0}, {"date": "2017-07-05", "close": 3.05, "volume": 3810.0}, {"date": "2017-07-06", "close": 3.05, "volume": 8375.0}, {"date": "2017-07-07", "close": 3.0, "volume": 5971.0}, {"date": "2017-07-10", "close": 2.6, "volume": 1689.0}, {"date": "2017-07-11", "close": 2.9, "volume": 559.0}, {"date": "2017-07-12", "close": 3.15, "volume": 1544.0}, {"date": "2017-07-13", "close": 2.9, "volume": 2800.0}, {"date": "2017-07-14", "close": 2.75, "volume": 566.0}, {"date": "2017-07-17", "close": 2.75, "volume": 4992.0}, {"date": "2017-07-18", "close": 2.75, "volume": 2308.0}, {"date": "2017-07-19", "close": 2.9, "volume": 2580.0}, {"date": "2017-07-20", "close": 2.8, "volume": 607.0}, {"date": "2017-07-21", "close": 2.75, "volume": 2800.0}, {"date": "2017-07-24", "close": 2.75, "volume": 69.0}, {"date": "2017-07-25", "close": 2.9, "volume": 732.0}, {"date": "2017-07-26", "close": 2.85, "volume": 362.0}, {"date": "2017-07-27", "close": 2.75, "volume": 3693.0}, {"date": "2017-07-28", "close": 2.8, "volume": 532.0}, {"date": "2017-08-02", "close": 2.75, "volume": 3550.0}, {"date": "2017-08-03", "close": 2.65, "volume": 3871.0}, {"date": "2017-08-04", "close": 2.65, "volume": 74.0}, {"date": "2017-08-07", "close": 2.65, "volume": 270.0}, {"date": "2017-08-08", "close": 2.65, "volume": 6162.0}, {"date": "2017-08-11", "close": 2.6, "volume": 60.0}, {"date": "2017-08-14", "close": 2.75, "volume": 200.0}, {"date": "2017-08-15", "close": 2.75, "volume": 2645.0}, {"date": "2017-08-16", "close": 2.75, "volume": 270.0}, {"date": "2017-08-17", "close": 2.75, "volume": 3106.0}, {"date": "2017-08-18", "close": 2.65, "volume": 682.0}, {"date": "2017-08-21", "close": 2.75, "volume": 1110.0}, {"date": "2017-08-23", "close": 2.65, "volume": 2119.0}, {"date": "2017-08-25", "close": 2.65, "volume": 2914.0}, {"date": "2017-08-28", "close": 2.65, "volume": 610.0}, {"date": "2017-08-29", "close": 2.65, "volume": 28.0}, {"date": "2017-08-31", "close": 2.65, "volume": 20.0}, {"date": "2017-09-01", "close": 2.65, "volume": 862.0}, {"date": "2017-09-05", "close": 2.75, "volume": 2098.0}, {"date": "2017-09-06", "close": 2.65, "volume": 7738.0}, {"date": "2017-09-07", "close": 2.65, "volume": 240.0}, {"date": "2017-09-08", "close": 2.65, "volume": 376.0}, {"date": "2017-09-13", "close": 2.75, "volume": 7053.0}, {"date": "2017-09-14", "close": 2.8, "volume": 939.0}, {"date": "2017-09-15", "close": 2.9, "volume": 680.0}, {"date": "2017-09-18", "close": 3.05, "volume": 1416.0}, {"date": "2017-09-19", "close": 3.05, "volume": 1354.0}, {"date": "2017-09-20", "close": 3.0, "volume": 833.0}, {"date": "2017-09-26", "close": 2.8, "volume": 60.0}, {"date": "2017-09-28", "close": 2.85, "volume": 1239.0}, {"date": "2017-09-29", "close": 2.8, "volume": 15.0}, {"date": "2017-10-06", "close": 3.0, "volume": 2393.0}, {"date": "2017-10-09", "close": 2.95, "volume": 2718.0}, {"date": "2017-10-11", "close": 2.8, "volume": 80.0}, {"date": "2017-10-12", "close": 2.85, "volume": 776.0}, {"date": "2017-10-13", "close": 2.75, "volume": 492.0}, {"date": "2017-10-16", "close": 2.8, "volume": 906.0}, {"date": "2017-10-18", "close": 2.7, "volume": 1690.0}, {"date": "2017-10-19", "close": 2.65, "volume": 2884.0}, {"date": "2017-10-20", "close": 3.25, "volume": 6182.0}, {"date": "2017-10-23", "close": 3.5, "volume": 5049.0}, {"date": "2017-10-24", "close": 3.45, "volume": 2211.0}, {"date": "2017-10-25", "close": 3.3, "volume": 2754.0}, {"date": "2017-10-27", "close": 3.3, "volume": 8.0}, {"date": "2017-10-30", "close": 3.3, "volume": 8445.0}, {"date": "2017-10-31", "close": 3.3, "volume": 4310.0}, {"date": "2017-11-02", "close": 3.2, "volume": 289.0}, {"date": "2017-11-03", "close": 3.55, "volume": 6776.0}, {"date": "2017-11-06", "close": 3.45, "volume": 1015.0}, {"date": "2017-11-07", "close": 3.6, "volume": 1652.0}, {"date": "2017-11-08", "close": 3.4, "volume": 2228.0}, {"date": "2017-11-09", "close": 3.5, "volume": 431.0}, {"date": "2017-11-10", "close": 3.3, "volume": 3698.0}, {"date": "2017-11-13", "close": 3.4, "volume": 1542.0}, {"date": "2017-11-14", "close": 3.55, "volume": 54.0}, {"date": "2017-11-16", "close": 3.45, "volume": 500.0}, {"date": "2017-11-17", "close": 3.55, "volume": 8865.0}, {"date": "2017-11-20", "close": 3.65, "volume": 8734.0}, {"date": "2017-11-21", "close": 3.7, "volume": 199.0}, {"date": "2017-11-22", "close": 3.7, "volume": 969.0}, {"date": "2017-11-23", "close": 3.6, "volume": 1350.0}, {"date": "2017-11-24", "close": 3.45, "volume": 200.0}, {"date": "2017-11-27", "close": 3.45, "volume": 40.0}, {"date": "2017-11-28", "close": 3.45, "volume": 1960.0}, {"date": "2017-11-29", "close": 3.5, "volume": 181.0}, {"date": "2017-11-30", "close": 3.5, "volume": 259.0}, {"date": "2017-12-01", "close": 3.5, "volume": 560.0}, {"date": "2017-12-04", "close": 3.4, "volume": 3.0}, {"date": "2017-12-05", "close": 3.35, "volume": 99.0}, {"date": "2017-12-06", "close": 3.35, "volume": 200.0}, {"date": "2017-12-07", "close": 3.4, "volume": 538.0}, {"date": "2017-12-08", "close": 3.4, "volume": 4861.0}, {"date": "2017-12-11", "close": 3.75, "volume": 4006.0}, {"date": "2017-12-13", "close": 3.65, "volume": 393.0}, {"date": "2017-12-14", "close": 3.4, "volume": 658.0}, {"date": "2017-12-15", "close": 3.45, "volume": 9806.0}, {"date": "2017-12-18", "close": 3.5, "volume": 931.0}, {"date": "2017-12-19", "close": 3.8, "volume": 8208.0}, {"date": "2017-12-20", "close": 3.8, "volume": 4894.0}, {"date": "2017-12-21", "close": 3.4, "volume": 942.0}, {"date": "2017-12-22", "close": 3.4, "volume": 1410.0}, {"date": "2017-12-29", "close": 3.55, "volume": 293.0}, {"date": "2018-01-02", "close": 3.4, "volume": 3714.0}, {"date": "2018-01-03", "close": 3.4, "volume": 1200.0}, {"date": "2018-01-04", "close": 3.45, "volume": 319.0}, {"date": "2018-01-05", "close": 3.35, "volume": 364.0}, {"date": "2018-01-08", "close": 3.35, "volume": 1182.0}, {"date": "2018-01-09", "close": 3.35, "volume": 75.0}, {"date": "2018-01-10", "close": 3.05, "volume": 641.0}, {"date": "2018-01-11", "close": 3.05, "volume": 6092.0}, {"date": "2018-01-12", "close": 3.2, "volume": 1444.0}, {"date": "2018-01-15", "close": 3.1, "volume": 431.0}, {"date": "2018-01-16", "close": 3.2, "volume": 5554.0}, {"date": "2018-01-17", "close": 3.2, "volume": 2000.0}, {"date": "2018-01-19", "close": 3.0, "volume": 2364.0}, {"date": "2018-01-22", "close": 2.85, "volume": 8485.0}, {"date": "2018-01-23", "close": 2.85, "volume": 3572.0}, {"date": "2018-01-25", "close": 2.85, "volume": 200.0}, {"date": "2018-01-29", "close": 2.85, "volume": 1402.0}, {"date": "2018-01-31", "close": 2.7, "volume": 2700.0}, {"date": "2018-02-01", "close": 2.75, "volume": 270.0}, {"date": "2018-02-02", "close": 2.85, "volume": 2022.0}, {"date": "2018-02-05", "close": 2.8, "volume": 248.0}, {"date": "2018-02-06", "close": 2.7, "volume": 13718.0}, {"date": "2018-02-07", "close": 2.7, "volume": 1524.0}, {"date": "2018-02-08", "close": 2.8, "volume": 713.0}, {"date": "2018-02-09", "close": 2.7, "volume": 200.0}, {"date": "2018-02-12", "close": 2.7, "volume": 1523.0}, {"date": "2018-02-14", "close": 2.75, "volume": 117.0}, {"date": "2018-02-15", "close": 2.85, "volume": 317.0}, {"date": "2018-02-16", "close": 2.9, "volume": 7728.0}, {"date": "2018-02-19", "close": 3.1, "volume": 1844.0}, {"date": "2018-02-21", "close": 3.0, "volume": 170.0}, {"date": "2018-02-23", "close": 2.9, "volume": 333.0}, {"date": "2018-02-26", "close": 2.7, "volume": 7030.0}, {"date": "2018-02-28", "close": 2.7, "volume": 2412.0}, {"date": "2018-03-01", "close": 2.75, "volume": 100.0}, {"date": "2018-03-02", "close": 2.7, "volume": 400.0}, {"date": "2018-03-05", "close": 2.7, "volume": 1610.0}, {"date": "2018-03-06", "close": 2.7, "volume": 798.0}, {"date": "2018-03-12", "close": 2.75, "volume": 760.0}, {"date": "2018-03-19", "close": 2.75, "volume": 2137.0}, {"date": "2018-03-20", "close": 2.65, "volume": 8263.0}, {"date": "2018-03-21", "close": 2.65, "volume": 2110.0}, {"date": "2018-03-22", "close": 2.6, "volume": 9205.0}, {"date": "2018-03-23", "close": 2.45, "volume": 11885.0}, {"date": "2018-03-26", "close": 2.35, "volume": 6718.0}, {"date": "2018-03-27", "close": 2.35, "volume": 2583.0}, {"date": "2018-03-28", "close": 2.3, "volume": 6738.0}, {"date": "2018-03-29", "close": 2.3, "volume": 531.0}, {"date": "2018-04-03", "close": 2.3, "volume": 8246.0}, {"date": "2018-04-04", "close": 2.25, "volume": 0.0}, {"date": "2018-04-05", "close": 2.25, "volume": 1320.0}, {"date": "2018-04-11", "close": 2.25, "volume": 362.0}, {"date": "2018-04-12", "close": 2.25, "volume": 718.0}, {"date": "2018-04-17", "close": 2.3, "volume": 222.0}, {"date": "2018-04-18", "close": 2.15, "volume": 9833.0}, {"date": "2018-04-19", "close": 2.25, "volume": 4836.0}, {"date": "2018-04-20", "close": 2.15, "volume": 7143.0}, {"date": "2018-04-23", "close": 2.1, "volume": 1224.0}, {"date": "2018-04-24", "close": 2.1, "volume": 281.0}, {"date": "2018-04-26", "close": 2.1, "volume": 80.0}, {"date": "2018-04-27", "close": 2.15, "volume": 200.0}, {"date": "2018-04-30", "close": 2.15, "volume": 143.0}, {"date": "2018-05-01", "close": 2.15, "volume": 2834.0}, {"date": "2018-05-02", "close": 2.2, "volume": 600.0}, {"date": "2018-05-03", "close": 2.25, "volume": 2220.0}, {"date": "2018-05-04", "close": 2.4, "volume": 5659.0}, {"date": "2018-05-07", "close": 2.25, "volume": 1048.0}, {"date": "2018-05-08", "close": 2.3, "volume": 3275.0}, {"date": "2018-05-09", "close": 2.3, "volume": 100.0}, {"date": "2018-05-11", "close": 2.3, "volume": 927.0}, {"date": "2018-05-14", "close": 2.25, "volume": 1943.0}, {"date": "2018-05-15", "close": 2.15, "volume": 1713.0}, {"date": "2018-05-18", "close": 2.15, "volume": 167.0}, {"date": "2018-05-21", "close": 2.15, "volume": 542.0}, {"date": "2018-05-23", "close": 2.15, "volume": 2150.0}, {"date": "2018-05-24", "close": 2.25, "volume": 7912.0}, {"date": "2018-05-25", "close": 2.35, "volume": 6978.0}, {"date": "2018-05-28", "close": 2.3, "volume": 998.0}, {"date": "2018-05-29", "close": 2.25, "volume": 2246.0}, {"date": "2018-05-30", "close": 2.25, "volume": 461.0}, {"date": "2018-05-31", "close": 2.35, "volume": 6715.0}, {"date": "2018-06-01", "close": 2.35, "volume": 2253.0}, {"date": "2018-06-04", "close": 2.2, "volume": 5088.0}, {"date": "2018-06-05", "close": 2.25, "volume": 1303.0}, {"date": "2018-06-06", "close": 2.15, "volume": 2727.0}, {"date": "2018-06-08", "close": 2.25, "volume": 1300.0}, {"date": "2018-06-12", "close": 2.15, "volume": 5314.0}, {"date": "2018-06-13", "close": 2.15, "volume": 5321.0}, {"date": "2018-06-14", "close": 2.45, "volume": 6566.0}, {"date": "2018-06-15", "close": 2.25, "volume": 4042.0}, {"date": "2018-06-18", "close": 2.3, "volume": 3150.0}, {"date": "2018-06-19", "close": 2.3, "volume": 562.0}, {"date": "2018-06-20", "close": 2.3, "volume": 685.0}, {"date": "2018-06-22", "close": 2.15, "volume": 6583.0}, {"date": "2018-06-25", "close": 2.15, "volume": 2811.0}, {"date": "2018-06-26", "close": 2.1, "volume": 3464.0}, {"date": "2018-06-27", "close": 2.1, "volume": 5426.0}, {"date": "2018-06-28", "close": 2.1, "volume": 5199.0}, {"date": "2018-06-29", "close": 2.2, "volume": 5663.0}, {"date": "2018-07-03", "close": 2.3, "volume": 3100.0}, {"date": "2018-07-04", "close": 2.3, "volume": 7977.0}, {"date": "2018-07-05", "close": 2.35, "volume": 956.0}, {"date": "2018-07-06", "close": 2.7, "volume": 18135.0}, {"date": "2018-07-09", "close": 2.8, "volume": 16089.0}, {"date": "2018-07-10", "close": 2.6, "volume": 8168.0}, {"date": "2018-07-11", "close": 2.6, "volume": 1555.0}, {"date": "2018-07-12", "close": 2.7, "volume": 594.0}, {"date": "2018-07-13", "close": 2.6, "volume": 100.0}, {"date": "2018-07-16", "close": 2.75, "volume": 800.0}, {"date": "2018-07-17", "close": 2.5, "volume": 4132.0}, {"date": "2018-07-18", "close": 2.45, "volume": 3507.0}, {"date": "2018-07-19", "close": 2.45, "volume": 1600.0}, {"date": "2018-07-24", "close": 2.5, "volume": 3707.0}, {"date": "2018-07-25", "close": 2.5, "volume": 2855.0}, {"date": "2018-07-26", "close": 2.45, "volume": 2041.0}, {"date": "2018-07-27", "close": 2.4, "volume": 0.0}, {"date": "2018-07-30", "close": 2.35, "volume": 504.0}, {"date": "2018-07-31", "close": 2.35, "volume": 1596.0}, {"date": "2018-08-01", "close": 2.25, "volume": 45568.0}, {"date": "2018-08-02", "close": 2.2, "volume": 200.0}, {"date": "2018-08-06", "close": 2.2, "volume": 200.0}, {"date": "2018-08-08", "close": 2.15, "volume": 316.0}, {"date": "2018-08-09", "close": 2.15, "volume": 3150.0}, {"date": "2018-08-10", "close": 2.15, "volume": 19.0}, {"date": "2018-08-13", "close": 2.3, "volume": 2797.0}, {"date": "2018-08-14", "close": 2.3, "volume": 0.0}, {"date": "2018-08-16", "close": 2.25, "volume": 601.0}, {"date": "2018-08-17", "close": 2.25, "volume": 288.0}, {"date": "2018-08-20", "close": 2.25, "volume": 30.0}, {"date": "2018-08-21", "close": 2.2, "volume": 896.0}, {"date": "2018-08-22", "close": 2.15, "volume": 800.0}, {"date": "2018-08-23", "close": 2.2, "volume": 521.0}, {"date": "2018-08-24", "close": 2.15, "volume": 1591.0}, {"date": "2018-08-27", "close": 2.2, "volume": 284.0}, {"date": "2018-08-28", "close": 2.3, "volume": 30.0}, {"date": "2018-08-31", "close": 2.3, "volume": 151.0}, {"date": "2018-09-03", "close": 2.2, "volume": 2824.0}, {"date": "2018-09-05", "close": 2.2, "volume": 771.0}, {"date": "2018-09-12", "close": 2.15, "volume": 650.0}, {"date": "2018-09-13", "close": 2.1, "volume": 300.0}, {"date": "2018-09-14", "close": 2.1, "volume": 162.0}, {"date": "2018-09-18", "close": 2.1, "volume": 680.0}, {"date": "2018-09-21", "close": 2.1, "volume": 1420.0}, {"date": "2018-09-24", "close": 2.25, "volume": 1312.0}, {"date": "2018-09-26", "close": 2.3, "volume": 112.0}, {"date": "2018-09-27", "close": 2.45, "volume": 410.0}, {"date": "2018-09-28", "close": 2.15, "volume": 230.0}, {"date": "2018-10-01", "close": 2.2, "volume": 20.0}, {"date": "2018-10-02", "close": 2.2, "volume": 1800.0}, {"date": "2018-10-03", "close": 2.15, "volume": 149.0}, {"date": "2018-10-04", "close": 2.45, "volume": 264.0}, {"date": "2018-10-05", "close": 2.45, "volume": 3274.0}, {"date": "2018-10-08", "close": 2.45, "volume": 3955.0}, {"date": "2018-10-11", "close": 2.5, "volume": 1835.0}, {"date": "2018-10-12", "close": 2.5, "volume": 200.0}, {"date": "2018-10-16", "close": 2.4, "volume": 581.0}, {"date": "2018-10-18", "close": 2.2, "volume": 438.0}, {"date": "2018-10-19", "close": 2.2, "volume": 2500.0}, {"date": "2018-10-23", "close": 2.5, "volume": 6693.0}, {"date": "2018-10-24", "close": 2.5, "volume": 1049.0}, {"date": "2018-10-25", "close": 2.2, "volume": 5860.0}, {"date": "2018-10-26", "close": 2.25, "volume": 1000.0}, {"date": "2018-10-30", "close": 2.2, "volume": 2000.0}, {"date": "2018-10-31", "close": 2.2, "volume": 1416.0}, {"date": "2018-11-01", "close": 2.15, "volume": 5000.0}, {"date": "2018-11-02", "close": 2.15, "volume": 1238.0}, {"date": "2018-11-06", "close": 2.15, "volume": 96.0}, {"date": "2018-11-07", "close": 2.2, "volume": 300.0}, {"date": "2018-11-08", "close": 2.15, "volume": 5600.0}, {"date": "2018-11-13", "close": 2.1, "volume": 4077.0}, {"date": "2018-11-14", "close": 2.2, "volume": 3985.0}, {"date": "2018-11-19", "close": 2.05, "volume": 6690.0}, {"date": "2018-11-20", "close": 2.0, "volume": 142.0}, {"date": "2018-11-22", "close": 1.95, "volume": 2901.0}, {"date": "2018-11-26", "close": 2.05, "volume": 1000.0}, {"date": "2018-11-28", "close": 1.9, "volume": 10918.0}, {"date": "2018-11-29", "close": 1.85, "volume": 74.0}, {"date": "2018-12-03", "close": 1.95, "volume": 2708.0}, {"date": "2018-12-06", "close": 1.95, "volume": 600.0}, {"date": "2018-12-10", "close": 1.85, "volume": 1666.0}, {"date": "2018-12-13", "close": 1.8, "volume": 854.0}, {"date": "2018-12-14", "close": 1.7, "volume": 8875.0}, {"date": "2018-12-19", "close": 1.7, "volume": 2991.0}, {"date": "2018-12-21", "close": 1.4, "volume": 10552.0}, {"date": "2018-12-28", "close": 1.7, "volume": 15535.0}, {"date": "2018-12-31", "close": 1.65, "volume": 13506.0}, {"date": "2019-01-02", "close": 1.65, "volume": 5663.0}, {"date": "2019-01-03", "close": 2.4, "volume": 147224.0}, {"date": "2019-01-04", "close": 2.2, "volume": 47097.0}, {"date": "2019-01-07", "close": 2.0, "volume": 39182.0}, {"date": "2019-01-08", "close": 2.15, "volume": 1240.0}, {"date": "2019-01-09", "close": 2.2, "volume": 13278.0}, {"date": "2019-01-10", "close": 1.95, "volume": 7960.0}, {"date": "2019-01-11", "close": 2.05, "volume": 4108.0}, {"date": "2019-01-15", "close": 1.9, "volume": 12243.0}, {"date": "2019-01-16", "close": 1.9, "volume": 5702.0}, {"date": "2019-01-17", "close": 1.8, "volume": 3431.0}, {"date": "2019-01-18", "close": 1.85, "volume": 1667.0}, {"date": "2019-01-21", "close": 1.85, "volume": 6913.0}, {"date": "2019-01-22", "close": 1.85, "volume": 3948.0}, {"date": "2019-01-23", "close": 1.75, "volume": 3172.0}, {"date": "2019-01-24", "close": 1.75, "volume": 1241.0}, {"date": "2019-01-25", "close": 1.75, "volume": 933.0}, {"date": "2019-01-29", "close": 1.75, "volume": 8877.0}, {"date": "2019-01-30", "close": 1.75, "volume": 440.0}, {"date": "2019-01-31", "close": 2.1, "volume": 22555.0}, {"date": "2019-02-01", "close": 1.95, "volume": 6511.0}, {"date": "2019-02-04", "close": 1.85, "volume": 8812.0}, {"date": "2019-02-05", "close": 1.95, "volume": 1000.0}, {"date": "2019-02-06", "close": 2.05, "volume": 3542.0}, {"date": "2019-02-07", "close": 2.0, "volume": 15571.0}, {"date": "2019-02-08", "close": 2.0, "volume": 2400.0}, {"date": "2019-02-11", "close": 2.0, "volume": 1150.0}, {"date": "2019-02-12", "close": 1.9, "volume": 1080.0}, {"date": "2019-02-13", "close": 1.95, "volume": 1000.0}, {"date": "2019-02-14", "close": 2.05, "volume": 1000.0}, {"date": "2019-02-15", "close": 2.0, "volume": 662.0}, {"date": "2019-02-18", "close": 2.0, "volume": 3021.0}, {"date": "2019-02-19", "close": 2.05, "volume": 2397.0}, {"date": "2019-02-20", "close": 2.0, "volume": 2628.0}, {"date": "2019-02-21", "close": 2.0, "volume": 720.0}, {"date": "2019-02-22", "close": 1.95, "volume": 526.0}, {"date": "2019-02-25", "close": 2.05, "volume": 712.0}, {"date": "2019-02-26", "close": 2.0, "volume": 2000.0}, {"date": "2019-02-27", "close": 2.0, "volume": 1742.0}, {"date": "2019-03-01", "close": 1.9, "volume": 3323.0}, {"date": "2019-03-04", "close": 1.85, "volume": 1263.0}, {"date": "2019-03-05", "close": 1.9, "volume": 8011.0}, {"date": "2019-03-06", "close": 1.9, "volume": 309.0}, {"date": "2019-03-07", "close": 1.85, "volume": 9503.0}, {"date": "2019-03-08", "close": 2.25, "volume": 21368.0}, {"date": "2019-03-11", "close": 2.1, "volume": 1259.0}, {"date": "2019-03-12", "close": 2.2, "volume": 808.0}, {"date": "2019-03-13", "close": 2.2, "volume": 250.0}, {"date": "2019-03-14", "close": 2.25, "volume": 2328.0}, {"date": "2019-03-15", "close": 2.3, "volume": 3374.0}, {"date": "2019-03-18", "close": 2.45, "volume": 8691.0}, {"date": "2019-03-19", "close": 2.3, "volume": 1861.0}, {"date": "2019-03-20", "close": 2.1, "volume": 5060.0}, {"date": "2019-03-21", "close": 2.1, "volume": 40.0}, {"date": "2019-03-22", "close": 2.2, "volume": 1615.0}, {"date": "2019-03-25", "close": 2.35, "volume": 2200.0}, {"date": "2019-03-26", "close": 2.45, "volume": 2060.0}, {"date": "2019-03-28", "close": 2.2, "volume": 1238.0}, {"date": "2019-03-29", "close": 2.2, "volume": 341.0}, {"date": "2019-04-01", "close": 2.2, "volume": 60.0}, {"date": "2019-04-02", "close": 2.2, "volume": 1416.0}, {"date": "2019-04-03", "close": 2.2, "volume": 325.0}, {"date": "2019-04-05", "close": 2.2, "volume": 4400.0}, {"date": "2019-04-08", "close": 2.4, "volume": 1425.0}, {"date": "2019-04-09", "close": 2.45, "volume": 2196.0}, {"date": "2019-04-10", "close": 2.35, "volume": 200.0}, {"date": "2019-04-11", "close": 2.45, "volume": 1200.0}, {"date": "2019-04-12", "close": 2.5, "volume": 2000.0}, {"date": "2019-04-15", "close": 2.45, "volume": 1020.0}, {"date": "2019-04-16", "close": 2.5, "volume": 380.0}, {"date": "2019-04-17", "close": 2.55, "volume": 5960.0}, {"date": "2019-04-18", "close": 2.2, "volume": 4500.0}, {"date": "2019-04-23", "close": 2.25, "volume": 1500.0}, {"date": "2019-04-24", "close": 2.2, "volume": 7117.0}, {"date": "2019-04-26", "close": 2.05, "volume": 1746.0}, {"date": "2019-04-29", "close": 2.05, "volume": 4114.0}, {"date": "2019-04-30", "close": 2.05, "volume": 250.0}, {"date": "2019-05-01", "close": 2.05, "volume": 6584.0}, {"date": "2019-05-03", "close": 2.0, "volume": 9124.0}, {"date": "2019-05-06", "close": 2.1, "volume": 4450.0}, {"date": "2019-05-07", "close": 2.2, "volume": 2800.0}, {"date": "2019-05-10", "close": 2.15, "volume": 9000.0}, {"date": "2019-05-13", "close": 2.3, "volume": 763.0}, {"date": "2019-05-14", "close": 1.95, "volume": 12160.0}, {"date": "2019-05-15", "close": 1.95, "volume": 20.0}, {"date": "2019-05-16", "close": 2.0, "volume": 200.0}, {"date": "2019-05-20", "close": 1.9, "volume": 4096.0}, {"date": "2019-05-21", "close": 1.9, "volume": 2522.0}, {"date": "2019-05-22", "close": 1.9, "volume": 286.0}, {"date": "2019-05-23", "close": 1.85, "volume": 800.0}, {"date": "2019-05-24", "close": 1.85, "volume": 4764.0}, {"date": "2019-05-27", "close": 1.85, "volume": 5460.0}, {"date": "2019-05-28", "close": 1.85, "volume": 3107.0}, {"date": "2019-05-29", "close": 1.7, "volume": 11991.0}, {"date": "2019-05-30", "close": 1.75, "volume": 1315.0}, {"date": "2019-05-31", "close": 1.7, "volume": 4085.0}, {"date": "2019-06-04", "close": 1.8, "volume": 602.0}, {"date": "2019-06-06", "close": 1.7, "volume": 1824.0}, {"date": "2019-06-07", "close": 1.7, "volume": 38.0}, {"date": "2019-06-11", "close": 1.75, "volume": 841.0}, {"date": "2019-06-12", "close": 1.65, "volume": 7455.0}, {"date": "2019-06-13", "close": 1.7, "volume": 3722.0}, {"date": "2019-06-14", "close": 1.65, "volume": 1332.0}, {"date": "2019-06-17", "close": 1.6, "volume": 2813.0}, {"date": "2019-06-18", "close": 1.55, "volume": 7435.0}, {"date": "2019-06-19", "close": 1.55, "volume": 21643.0}, {"date": "2019-06-20", "close": 1.55, "volume": 16318.0}, {"date": "2019-06-21", "close": 1.5, "volume": 508.0}, {"date": "2019-06-24", "close": 1.5, "volume": 14260.0}, {"date": "2019-06-25", "close": 1.5, "volume": 5290.0}, {"date": "2019-06-26", "close": 1.45, "volume": 14110.0}, {"date": "2019-06-27", "close": 1.4, "volume": 1674.0}, {"date": "2019-06-28", "close": 1.45, "volume": 1226.0}, {"date": "2019-07-01", "close": 1.5, "volume": 18160.0}, {"date": "2019-07-03", "close": 1.5, "volume": 10000.0}, {"date": "2019-07-04", "close": 1.45, "volume": 1400.0}, {"date": "2019-07-05", "close": 1.4, "volume": 520.0}, {"date": "2019-07-08", "close": 1.4, "volume": 11325.0}, {"date": "2019-07-09", "close": 1.4, "volume": 4100.0}, {"date": "2019-07-11", "close": 1.4, "volume": 7570.0}, {"date": "2019-07-15", "close": 1.5, "volume": 2534.0}, {"date": "2019-07-16", "close": 1.35, "volume": 840.0}, {"date": "2019-07-22", "close": 1.4, "volume": 2500.0}, {"date": "2019-07-23", "close": 1.35, "volume": 4851.0}, {"date": "2019-07-24", "close": 1.35, "volume": 1929.0}, {"date": "2019-07-25", "close": 1.45, "volume": 356.0}, {"date": "2019-07-26", "close": 1.6, "volume": 5600.0}, {"date": "2019-07-29", "close": 1.75, "volume": 32013.0}, {"date": "2019-07-30", "close": 1.4, "volume": 34977.0}, {"date": "2019-07-31", "close": 1.3, "volume": 33111.0}, {"date": "2019-08-01", "close": 1.3, "volume": 366.0}, {"date": "2019-08-02", "close": 1.3, "volume": 14800.0}, {"date": "2019-08-05", "close": 1.35, "volume": 4800.0}, {"date": "2019-08-06", "close": 1.35, "volume": 20313.0}, {"date": "2019-08-07", "close": 1.15, "volume": 33215.0}, {"date": "2019-08-08", "close": 1.2, "volume": 100.0}, {"date": "2019-08-09", "close": 1.3, "volume": 10300.0}, {"date": "2019-08-12", "close": 1.4, "volume": 32796.0}, {"date": "2019-08-13", "close": 1.3, "volume": 8400.0}, {"date": "2019-08-14", "close": 1.5, "volume": 25403.0}, {"date": "2019-08-16", "close": 1.45, "volume": 600.0}, {"date": "2019-08-21", "close": 1.35, "volume": 364.0}, {"date": "2019-08-22", "close": 1.35, "volume": 149.0}, {"date": "2019-08-23", "close": 1.35, "volume": 37.0}, {"date": "2019-08-26", "close": 1.35, "volume": 2940.0}, {"date": "2019-08-29", "close": 1.35, "volume": 200.0}, {"date": "2019-08-30", "close": 1.3, "volume": 20.0}, {"date": "2019-09-02", "close": 1.35, "volume": 5853.0}, {"date": "2019-09-03", "close": 1.4, "volume": 590.0}, {"date": "2019-09-04", "close": 1.5, "volume": 4600.0}, {"date": "2019-09-05", "close": 1.35, "volume": 6726.0}, {"date": "2019-09-06", "close": 1.35, "volume": 871.0}, {"date": "2019-09-09", "close": 1.35, "volume": 641.0}, {"date": "2019-09-11", "close": 1.35, "volume": 150.0}, {"date": "2019-09-13", "close": 1.45, "volume": 340.0}, {"date": "2019-09-18", "close": 1.65, "volume": 13228.0}, {"date": "2019-09-20", "close": 1.5, "volume": 12000.0}, {"date": "2019-09-23", "close": 1.4, "volume": 2519.0}, {"date": "2019-09-25", "close": 1.5, "volume": 5448.0}, {"date": "2019-09-26", "close": 1.45, "volume": 837.0}, {"date": "2019-10-01", "close": 1.65, "volume": 1200.0}, {"date": "2019-10-03", "close": 1.65, "volume": 3220.0}, {"date": "2019-10-09", "close": 1.65, "volume": 1200.0}, {"date": "2019-10-11", "close": 1.4, "volume": 3200.0}, {"date": "2019-10-14", "close": 1.4, "volume": 87.0}, {"date": "2019-10-15", "close": 1.4, "volume": 2302.0}, {"date": "2019-10-16", "close": 1.3, "volume": 21909.0}, {"date": "2019-10-17", "close": 1.35, "volume": 60.0}, {"date": "2019-10-21", "close": 1.3, "volume": 8000.0}, {"date": "2019-10-22", "close": 1.2, "volume": 23828.0}, {"date": "2019-10-25", "close": 1.25, "volume": 1667.0}, {"date": "2019-10-28", "close": 1.3, "volume": 2986.0}, {"date": "2019-10-30", "close": 1.3, "volume": 3600.0}, {"date": "2019-10-31", "close": 1.3, "volume": 8386.0}, {"date": "2019-11-01", "close": 1.25, "volume": 38037.0}, {"date": "2019-11-04", "close": 1.3, "volume": 492.0}, {"date": "2019-11-05", "close": 1.2, "volume": 200.0}, {"date": "2019-11-06", "close": 1.25, "volume": 21046.0}, {"date": "2019-11-07", "close": 1.25, "volume": 400.0}, {"date": "2019-11-08", "close": 1.2, "volume": 14372.0}, {"date": "2019-11-11", "close": 1.2, "volume": 385.0}, {"date": "2019-11-12", "close": 1.2, "volume": 3604.0}, {"date": "2019-11-13", "close": 1.15, "volume": 3257.0}, {"date": "2019-11-15", "close": 1.2, "volume": 400.0}, {"date": "2019-11-18", "close": 1.35, "volume": 94187.0}, {"date": "2019-11-19", "close": 1.25, "volume": 14935.0}, {"date": "2019-11-20", "close": 1.25, "volume": 500.0}, {"date": "2019-11-21", "close": 1.3, "volume": 1887.0}, {"date": "2019-11-22", "close": 1.25, "volume": 10000.0}, {"date": "2019-11-25", "close": 1.25, "volume": 2213.0}, {"date": "2019-11-26", "close": 1.4, "volume": 4313.0}, {"date": "2019-11-27", "close": 1.25, "volume": 17473.0}, {"date": "2019-11-28", "close": 1.25, "volume": 5133.0}, {"date": "2019-12-02", "close": 1.25, "volume": 2940.0}, {"date": "2019-12-04", "close": 1.2, "volume": 14000.0}, {"date": "2019-12-05", "close": 1.15, "volume": 11573.0}, {"date": "2019-12-09", "close": 1.15, "volume": 0.0}, {"date": "2019-12-10", "close": 1.15, "volume": 5027.0}, {"date": "2019-12-11", "close": 1.15, "volume": 2000.0}, {"date": "2019-12-12", "close": 1.1, "volume": 9026.0}, {"date": "2019-12-13", "close": 1.05, "volume": 3278.0}, {"date": "2019-12-17", "close": 1.0, "volume": 10015.0}, {"date": "2019-12-18", "close": 1.0, "volume": 540.0}, {"date": "2019-12-19", "close": 1.0, "volume": 20.0}, {"date": "2019-12-20", "close": 1.2, "volume": 12000.0}, {"date": "2019-12-24", "close": 1.3, "volume": 6035.0}, {"date": "2019-12-30", "close": 1.1, "volume": 300.0}, {"date": "2019-12-31", "close": 1.0, "volume": 11820.0}, {"date": "2020-01-02", "close": 0.9, "volume": 15869.0}, {"date": "2020-01-03", "close": 1.0, "volume": 3691.0}, {"date": "2020-01-06", "close": 1.1, "volume": 20053.0}, {"date": "2020-01-07", "close": 0.95, "volume": 10000.0}, {"date": "2020-01-08", "close": 1.0, "volume": 397.0}, {"date": "2020-01-09", "close": 0.95, "volume": 3580.0}, {"date": "2020-01-13", "close": 1.0, "volume": 150.0}, {"date": "2020-01-14", "close": 1.05, "volume": 50782.0}, {"date": "2020-01-15", "close": 1.05, "volume": 43250.0}, {"date": "2020-01-16", "close": 1.05, "volume": 4789.0}, {"date": "2020-01-17", "close": 1.0, "volume": 30542.0}, {"date": "2020-01-20", "close": 1.0, "volume": 4722.0}, {"date": "2020-01-21", "close": 1.0, "volume": 3859.0}, {"date": "2020-01-22", "close": 1.0, "volume": 3899.0}, {"date": "2020-01-23", "close": 1.0, "volume": 160.0}, {"date": "2020-01-24", "close": 1.0, "volume": 9894.0}, {"date": "2020-01-28", "close": 1.0, "volume": 4803.0}, {"date": "2020-01-29", "close": 1.0, "volume": 1511.0}, {"date": "2020-01-30", "close": 1.05, "volume": 1844.0}, {"date": "2020-01-31", "close": 1.0, "volume": 1388.0}, {"date": "2020-02-03", "close": 1.0, "volume": 1218.0}, {"date": "2020-02-04", "close": 1.0, "volume": 7900.0}, {"date": "2020-02-06", "close": 0.95, "volume": 100.0}, {"date": "2020-02-07", "close": 0.9, "volume": 20084.0}, {"date": "2020-02-10", "close": 0.85, "volume": 11916.0}, {"date": "2020-02-11", "close": 0.85, "volume": 6322.0}, {"date": "2020-02-12", "close": 0.9, "volume": 6832.0}, {"date": "2020-02-13", "close": 0.85, "volume": 896.0}, {"date": "2020-02-14", "close": 0.85, "volume": 1327.0}, {"date": "2020-02-19", "close": 0.85, "volume": 120.0}, {"date": "2020-02-20", "close": 0.85, "volume": 1450.0}, {"date": "2020-02-21", "close": 0.95, "volume": 3480.0}, {"date": "2020-02-24", "close": 0.9, "volume": 1719.0}, {"date": "2020-02-25", "close": 0.85, "volume": 9129.0}, {"date": "2020-02-27", "close": 0.85, "volume": 549.0}, {"date": "2020-02-28", "close": 0.7, "volume": 7360.0}, {"date": "2020-03-02", "close": 0.6, "volume": 19678.0}, {"date": "2020-03-03", "close": 0.65, "volume": 17709.0}, {"date": "2020-03-04", "close": 0.7, "volume": 13049.0}, {"date": "2020-03-05", "close": 0.8, "volume": 8191.0}, {"date": "2020-03-06", "close": 0.65, "volume": 5932.0}, {"date": "2020-03-09", "close": 0.7, "volume": 12691.0}, {"date": "2020-03-10", "close": 0.6, "volume": 1141.0}, {"date": "2020-03-12", "close": 0.75, "volume": 42011.0}, {"date": "2020-03-13", "close": 0.65, "volume": 60.0}, {"date": "2020-03-16", "close": 0.75, "volume": 780.0}, {"date": "2020-03-17", "close": 0.65, "volume": 8054.0}, {"date": "2020-03-18", "close": 0.6, "volume": 6399.0}, {"date": "2020-03-20", "close": 0.85, "volume": 20977.0}, {"date": "2020-03-23", "close": 0.6, "volume": 15985.0}, {"date": "2020-03-24", "close": 0.85, "volume": 25769.0}, {"date": "2020-03-25", "close": 0.9, "volume": 16848.0}, {"date": "2020-03-26", "close": 0.85, "volume": 2643.0}, {"date": "2020-03-27", "close": 0.8, "volume": 2884.0}, {"date": "2020-03-30", "close": 0.7, "volume": 4423.0}, {"date": "2020-03-31", "close": 0.8, "volume": 2000.0}, {"date": "2020-04-01", "close": 0.9, "volume": 2951.0}, {"date": "2020-04-02", "close": 0.8, "volume": 345.0}, {"date": "2020-04-03", "close": 0.8, "volume": 2000.0}, {"date": "2020-04-06", "close": 0.8, "volume": 6675.0}, {"date": "2020-04-07", "close": 0.8, "volume": 6525.0}, {"date": "2020-04-08", "close": 0.95, "volume": 16667.0}, {"date": "2020-04-09", "close": 1.0, "volume": 16034.0}, {"date": "2020-04-14", "close": 0.9, "volume": 2400.0}, {"date": "2020-04-15", "close": 0.85, "volume": 1047.0}, {"date": "2020-04-16", "close": 1.1, "volume": 36401.0}, {"date": "2020-04-17", "close": 1.0, "volume": 32199.0}, {"date": "2020-04-20", "close": 1.1, "volume": 9494.0}, {"date": "2020-04-21", "close": 0.85, "volume": 9720.0}, {"date": "2020-04-22", "close": 0.85, "volume": 41.0}, {"date": "2020-04-23", "close": 1.0, "volume": 444.0}, {"date": "2020-04-27", "close": 0.9, "volume": 978.0}, {"date": "2020-04-28", "close": 1.0, "volume": 2000.0}, {"date": "2020-04-29", "close": 0.95, "volume": 200.0}, {"date": "2020-04-30", "close": 1.0, "volume": 3095.0}, {"date": "2020-05-01", "close": 1.0, "volume": 8500.0}, {"date": "2020-05-05", "close": 1.0, "volume": 3678.0}, {"date": "2020-05-07", "close": 0.95, "volume": 600.0}, {"date": "2020-05-08", "close": 0.95, "volume": 391.0}, {"date": "2020-05-11", "close": 0.95, "volume": 3109.0}, {"date": "2020-05-12", "close": 0.85, "volume": 3491.0}, {"date": "2020-05-15", "close": 0.9, "volume": 5153.0}, {"date": "2020-05-19", "close": 0.9, "volume": 300.0}, {"date": "2020-05-20", "close": 1.0, "volume": 2762.0}, {"date": "2020-05-21", "close": 1.0, "volume": 5195.0}, {"date": "2020-05-25", "close": 1.0, "volume": 967.0}, {"date": "2020-05-26", "close": 1.0, "volume": 92299.0}, {"date": "2020-05-27", "close": 0.9, "volume": 66396.0}, {"date": "2020-05-28", "close": 0.95, "volume": 27670.0}, {"date": "2020-05-29", "close": 0.9, "volume": 26830.0}, {"date": "2020-06-01", "close": 0.85, "volume": 24534.0}, {"date": "2020-06-02", "close": 0.85, "volume": 24029.0}, {"date": "2020-06-03", "close": 0.85, "volume": 17411.0}, {"date": "2020-06-04", "close": 0.8, "volume": 38846.0}, {"date": "2020-06-05", "close": 0.85, "volume": 10851.0}, {"date": "2020-06-09", "close": 0.8, "volume": 4883.0}, {"date": "2020-06-10", "close": 0.8, "volume": 6461.0}, {"date": "2020-06-11", "close": 0.75, "volume": 1985.0}, {"date": "2020-06-12", "close": 0.75, "volume": 20410.0}, {"date": "2020-06-15", "close": 0.7, "volume": 6242.0}, {"date": "2020-06-16", "close": 0.7, "volume": 72.0}, {"date": "2020-06-17", "close": 0.7, "volume": 1882.0}, {"date": "2020-06-18", "close": 0.7, "volume": 2100.0}, {"date": "2020-06-19", "close": 0.8, "volume": 8278.0}, {"date": "2020-06-22", "close": 0.75, "volume": 25810.0}, {"date": "2020-06-23", "close": 0.75, "volume": 1690.0}, {"date": "2020-06-24", "close": 0.9, "volume": 2000.0}, {"date": "2020-06-25", "close": 0.8, "volume": 8685.0}, {"date": "2020-06-26", "close": 0.75, "volume": 7858.0}, {"date": "2020-06-29", "close": 0.8, "volume": 720.0}, {"date": "2020-06-30", "close": 0.85, "volume": 95926.0}, {"date": "2020-07-01", "close": 8.25, "volume": 4089823.0}, {"date": "2020-07-02", "close": 3.05, "volume": 3041841.0}, {"date": "2020-07-03", "close": 2.45, "volume": 1696732.0}, {"date": "2020-07-06", "close": 2.1, "volume": 697687.0}, {"date": "2020-07-07", "close": 2.0, "volume": 409157.0}, {"date": "2020-07-08", "close": 2.0, "volume": 384101.0}, {"date": "2020-07-09", "close": 1.9, "volume": 370213.0}, {"date": "2020-07-10", "close": 1.75, "volume": 306349.0}, {"date": "2020-07-13", "close": 1.95, "volume": 455537.0}, {"date": "2020-07-14", "close": 1.75, "volume": 300679.0}, {"date": "2020-07-15", "close": 1.85, "volume": 169955.0}, {"date": "2020-07-16", "close": 1.9, "volume": 91610.0}, {"date": "2020-07-17", "close": 1.85, "volume": 64827.0}, {"date": "2020-07-20", "close": 1.8, "volume": 19329.0}, {"date": "2020-07-21", "close": 1.85, "volume": 131350.0}, {"date": "2020-07-22", "close": 1.8, "volume": 79922.0}, {"date": "2020-07-23", "close": 1.8, "volume": 70469.0}, {"date": "2020-07-24", "close": 1.8, "volume": 50807.0}, {"date": "2020-07-27", "close": 1.8, "volume": 40262.0}, {"date": "2020-07-28", "close": 1.8, "volume": 30908.0}, {"date": "2020-07-29", "close": 1.8, "volume": 44352.0}, {"date": "2020-07-30", "close": 1.8, "volume": 22661.0}, {"date": "2020-07-31", "close": 1.8, "volume": 39707.0}, {"date": "2020-08-03", "close": 1.7, "volume": 105728.0}, {"date": "2020-08-04", "close": 2.3, "volume": 3966252.0}, {"date": "2020-08-05", "close": 3.2, "volume": 3022593.0}, {"date": "2020-08-06", "close": 2.8, "volume": 491912.0}, {"date": "2020-08-07", "close": 2.6, "volume": 290168.0}, {"date": "2020-08-10", "close": 3.25, "volume": 558353.0}, {"date": "2020-08-11", "close": 2.95, "volume": 238276.0}, {"date": "2020-08-12", "close": 2.95, "volume": 147861.0}, {"date": "2020-08-13", "close": 2.85, "volume": 90552.0}, {"date": "2020-08-14", "close": 2.9, "volume": 42964.0}, {"date": "2020-08-17", "close": 3.0, "volume": 153438.0}, {"date": "2020-08-18", "close": 3.1, "volume": 96861.0}, {"date": "2020-08-19", "close": 2.95, "volume": 103650.0}, {"date": "2020-08-20", "close": 3.0, "volume": 62089.0}, {"date": "2020-08-21", "close": 2.9, "volume": 42795.0}, {"date": "2020-08-24", "close": 2.8, "volume": 64063.0}, {"date": "2020-08-25", "close": 2.95, "volume": 40984.0}, {"date": "2020-08-26", "close": 2.85, "volume": 74802.0}, {"date": "2020-08-27", "close": 2.8, "volume": 42282.0}, {"date": "2020-08-28", "close": 2.8, "volume": 42492.0}, {"date": "2020-08-31", "close": 2.65, "volume": 100543.0}, {"date": "2020-09-01", "close": 2.65, "volume": 31274.0}, {"date": "2020-09-02", "close": 2.6, "volume": 193248.0}, {"date": "2020-09-03", "close": 2.5, "volume": 61797.0}, {"date": "2020-09-04", "close": 2.45, "volume": 57000.0}, {"date": "2020-09-07", "close": 2.45, "volume": 38370.0}, {"date": "2020-09-08", "close": 2.45, "volume": 34102.0}, {"date": "2020-09-09", "close": 2.35, "volume": 88951.0}, {"date": "2020-09-10", "close": 2.3, "volume": 39817.0}, {"date": "2020-09-11", "close": 2.3, "volume": 23409.0}, {"date": "2020-09-14", "close": 2.25, "volume": 47293.0}, {"date": "2020-09-15", "close": 2.3, "volume": 15862.0}, {"date": "2020-09-16", "close": 2.4, "volume": 131203.0}, {"date": "2020-09-17", "close": 2.25, "volume": 43298.0}, {"date": "2020-09-18", "close": 2.7, "volume": 158285.0}, {"date": "2020-09-21", "close": 2.5, "volume": 73361.0}, {"date": "2020-09-22", "close": 2.5, "volume": 33888.0}, {"date": "2020-09-23", "close": 2.5, "volume": 21402.0}, {"date": "2020-09-24", "close": 2.4, "volume": 42526.0}, {"date": "2020-09-25", "close": 2.4, "volume": 54677.0}, {"date": "2020-09-28", "close": 2.4, "volume": 10024.0}, {"date": "2020-09-29", "close": 2.4, "volume": 7200.0}, {"date": "2020-09-30", "close": 2.5, "volume": 34424.0}, {"date": "2020-10-01", "close": 2.45, "volume": 24446.0}, {"date": "2020-10-02", "close": 2.4, "volume": 45977.0}, {"date": "2020-10-05", "close": 2.35, "volume": 6898.0}, {"date": "2020-10-06", "close": 2.55, "volume": 37215.0}, {"date": "2020-10-07", "close": 2.4, "volume": 28480.0}, {"date": "2020-10-08", "close": 2.4, "volume": 6859.0}, {"date": "2020-10-09", "close": 2.5, "volume": 20888.0}, {"date": "2020-10-16", "close": 2.4, "volume": 104119.0}, {"date": "2020-10-19", "close": 2.25, "volume": 59759.0}, {"date": "2020-10-20", "close": 2.3, "volume": 16333.0}, {"date": "2020-10-21", "close": 2.2, "volume": 76885.0}, {"date": "2020-10-22", "close": 1.95, "volume": 195319.0}, {"date": "2020-10-23", "close": 1.9, "volume": 362848.0}, {"date": "2020-10-26", "close": 1.85, "volume": 205347.0}, {"date": "2020-10-27", "close": 1.75, "volume": 309717.0}, {"date": "2020-10-28", "close": 1.6, "volume": 418516.0}, {"date": "2020-10-29", "close": 1.5, "volume": 737269.0}, {"date": "2020-10-30", "close": 1.45, "volume": 286201.0}, {"date": "2020-11-02", "close": 1.35, "volume": 396863.0}, {"date": "2020-11-03", "close": 1.3, "volume": 120760.0}, {"date": "2020-11-04", "close": 1.35, "volume": 216011.0}, {"date": "2020-11-05", "close": 1.35, "volume": 78343.0}, {"date": "2020-11-06", "close": 1.35, "volume": 214473.0}, {"date": "2020-11-09", "close": 1.35, "volume": 50912.0}, {"date": "2020-11-10", "close": 1.3, "volume": 166188.0}, {"date": "2020-11-11", "close": 1.25, "volume": 464587.0}, {"date": "2020-11-12", "close": 1.25, "volume": 144925.0}, {"date": "2020-11-13", "close": 1.3, "volume": 83575.0}, {"date": "2020-11-16", "close": 1.65, "volume": 710079.0}, {"date": "2020-11-17", "close": 2.05, "volume": 4020975.0}, {"date": "2020-11-18", "close": 2.1, "volume": 763054.0}, {"date": "2020-11-19", "close": 1.8, "volume": 715488.0}, {"date": "2020-11-20", "close": 1.75, "volume": 762824.0}, {"date": "2020-11-23", "close": 1.85, "volume": 287688.0}, {"date": "2020-11-24", "close": 1.85, "volume": 238884.0}, {"date": "2020-11-25", "close": 1.7, "volume": 309751.0}, {"date": "2020-11-26", "close": 1.65, "volume": 445718.0}, {"date": "2020-11-27", "close": 1.6, "volume": 180359.0}, {"date": "2020-11-30", "close": 1.6, "volume": 464202.0}, {"date": "2020-12-01", "close": 1.55, "volume": 1141838.0}, {"date": "2020-12-02", "close": 1.55, "volume": 765247.0}, {"date": "2020-12-03", "close": 1.55, "volume": 313082.0}, {"date": "2020-12-04", "close": 1.6, "volume": 328870.0}, {"date": "2020-12-07", "close": 1.65, "volume": 284741.0}, {"date": "2020-12-08", "close": 1.65, "volume": 251525.0}, {"date": "2020-12-09", "close": 1.7, "volume": 329438.0}, {"date": "2020-12-10", "close": 1.65, "volume": 144555.0}, {"date": "2020-12-11", "close": 1.55, "volume": 344879.0}, {"date": "2020-12-14", "close": 1.55, "volume": 167871.0}, {"date": "2020-12-15", "close": 1.55, "volume": 139989.0}, {"date": "2020-12-16", "close": 1.5, "volume": 205639.0}, {"date": "2020-12-17", "close": 1.55, "volume": 129321.0}, {"date": "2020-12-18", "close": 1.5, "volume": 108064.0}, {"date": "2020-12-21", "close": 1.55, "volume": 130816.0}, {"date": "2020-12-22", "close": 1.6, "volume": 731372.0}, {"date": "2020-12-23", "close": 1.7, "volume": 200200.0}, {"date": "2020-12-24", "close": 1.6, "volume": 64509.0}, {"date": "2020-12-29", "close": 1.6, "volume": 88037.0}, {"date": "2020-12-30", "close": 1.55, "volume": 240076.0}, {"date": "2020-12-31", "close": 1.55, "volume": 27895.0}, {"date": "2021-01-04", "close": 1.55, "volume": 59509.0}, {"date": "2021-01-05", "close": 1.55, "volume": 85103.0}, {"date": "2021-01-06", "close": 1.55, "volume": 20081.0}, {"date": "2021-01-07", "close": 1.6, "volume": 96930.0}, {"date": "2021-01-08", "close": 1.6, "volume": 138078.0}, {"date": "2021-01-11", "close": 1.7, "volume": 346359.0}, {"date": "2021-01-12", "close": 1.65, "volume": 219742.0}, {"date": "2021-01-13", "close": 1.7, "volume": 216850.0}, {"date": "2021-01-14", "close": 2.0, "volume": 1212225.0}, {"date": "2021-01-15", "close": 1.9, "volume": 706998.0}, {"date": "2021-01-18", "close": 1.7, "volume": 333003.0}, {"date": "2021-01-19", "close": 1.8, "volume": 134320.0}, {"date": "2021-01-20", "close": 1.75, "volume": 150054.0}, {"date": "2021-01-21", "close": 1.75, "volume": 95893.0}, {"date": "2021-01-22", "close": 1.85, "volume": 184230.0}, {"date": "2021-01-25", "close": 1.85, "volume": 411951.0}, {"date": "2021-01-27", "close": 1.85, "volume": 165436.0}, {"date": "2021-01-28", "close": 1.8, "volume": 162657.0}, {"date": "2021-01-29", "close": 1.8, "volume": 133356.0}, {"date": "2021-02-01", "close": 1.75, "volume": 209832.0}, {"date": "2021-02-02", "close": 1.7, "volume": 101382.0}, {"date": "2021-02-03", "close": 1.8, "volume": 106834.0}, {"date": "2021-02-04", "close": 2.0, "volume": 988285.0}, {"date": "2021-02-05", "close": 2.0, "volume": 288786.0}, {"date": "2021-02-08", "close": 1.95, "volume": 107215.0}, {"date": "2021-02-09", "close": 2.4, "volume": 3342794.0}, {"date": "2021-02-10", "close": 2.1, "volume": 990612.0}, {"date": "2021-02-11", "close": 2.05, "volume": 594480.0}, {"date": "2021-02-12", "close": 2.1, "volume": 166585.0}, {"date": "2021-02-15", "close": 2.25, "volume": 728689.0}, {"date": "2021-02-16", "close": 2.15, "volume": 268185.0}, {"date": "2021-02-17", "close": 2.15, "volume": 142104.0}, {"date": "2021-02-18", "close": 2.05, "volume": 177180.0}, {"date": "2021-02-19", "close": 2.0, "volume": 194783.0}, {"date": "2021-02-22", "close": 2.0, "volume": 163963.0}, {"date": "2021-02-23", "close": 2.0, "volume": 175152.0}, {"date": "2021-02-24", "close": 1.9, "volume": 268664.0}, {"date": "2021-02-25", "close": 1.95, "volume": 88119.0}, {"date": "2021-02-26", "close": 1.9, "volume": 126508.0}, {"date": "2021-03-01", "close": 1.8, "volume": 112651.0}, {"date": "2021-03-02", "close": 1.75, "volume": 109519.0}, {"date": "2021-03-03", "close": 1.7, "volume": 289283.0}, {"date": "2021-03-04", "close": 1.65, "volume": 57101.0}, {"date": "2021-03-05", "close": 1.5, "volume": 475366.0}, {"date": "2021-03-08", "close": 1.5, "volume": 72565.0}, {"date": "2021-03-09", "close": 1.5, "volume": 88516.0}, {"date": "2021-03-10", "close": 1.55, "volume": 138155.0}, {"date": "2021-03-11", "close": 1.6, "volume": 53846.0}, {"date": "2021-03-12", "close": 1.65, "volume": 111710.0}, {"date": "2021-03-15", "close": 1.7, "volume": 212896.0}, {"date": "2021-03-16", "close": 1.7, "volume": 16179.0}, {"date": "2021-03-17", "close": 1.7, "volume": 75165.0}, {"date": "2021-03-18", "close": 1.8, "volume": 89707.0}, {"date": "2021-03-19", "close": 1.75, "volume": 42732.0}, {"date": "2021-03-22", "close": 1.75, "volume": 27305.0}, {"date": "2021-03-23", "close": 1.75, "volume": 24816.0}, {"date": "2021-03-24", "close": 1.7, "volume": 172004.0}, {"date": "2021-03-25", "close": 1.6, "volume": 70008.0}, {"date": "2021-03-26", "close": 1.65, "volume": 56865.0}, {"date": "2021-03-29", "close": 1.6, "volume": 58449.0}, {"date": "2021-03-30", "close": 1.55, "volume": 111453.0}, {"date": "2021-03-31", "close": 1.6, "volume": 35373.0}, {"date": "2021-04-01", "close": 1.6, "volume": 28129.0}, {"date": "2021-04-06", "close": 1.6, "volume": 49898.0}, {"date": "2021-04-07", "close": 1.55, "volume": 30598.0}, {"date": "2021-04-08", "close": 1.6, "volume": 46354.0}, {"date": "2021-04-09", "close": 1.6, "volume": 23731.0}, {"date": "2021-04-12", "close": 1.65, "volume": 4182.0}, {"date": "2021-04-13", "close": 1.55, "volume": 64313.0}, {"date": "2021-04-14", "close": 1.6, "volume": 80411.0}, {"date": "2021-04-15", "close": 1.6, "volume": 71210.0}, {"date": "2021-04-16", "close": 1.55, "volume": 132302.0}, {"date": "2021-04-19", "close": 1.55, "volume": 167100.0}, {"date": "2021-04-20", "close": 1.5, "volume": 272121.0}, {"date": "2021-04-21", "close": 2.0, "volume": 4719936.0}, {"date": "2021-04-22", "close": 1.65, "volume": 1210265.0}, {"date": "2021-04-23", "close": 1.65, "volume": 423379.0}, {"date": "2021-04-26", "close": 1.65, "volume": 298570.0}, {"date": "2021-04-27", "close": 1.7, "volume": 185592.0}, {"date": "2021-04-28", "close": 1.5, "volume": 1221069.0}, {"date": "2021-04-29", "close": 1.5, "volume": 163071.0}, {"date": "2021-04-30", "close": 1.5, "volume": 231865.0}, {"date": "2021-05-03", "close": 1.5, "volume": 200966.0}, {"date": "2021-05-04", "close": 1.5, "volume": 122320.0}, {"date": "2021-05-05", "close": 1.45, "volume": 45912.0}, {"date": "2021-05-06", "close": 1.4, "volume": 269857.0}, {"date": "2021-05-07", "close": 1.45, "volume": 60502.0}, {"date": "2021-05-10", "close": 1.4, "volume": 230646.0}, {"date": "2021-05-11", "close": 1.35, "volume": 47377.0}, {"date": "2021-05-12", "close": 1.3, "volume": 384241.0}, {"date": "2021-05-13", "close": 1.25, "volume": 183559.0}, {"date": "2021-05-14", "close": 1.3, "volume": 80349.0}, {"date": "2021-05-17", "close": 1.3, "volume": 66685.0}, {"date": "2021-05-18", "close": 1.3, "volume": 48783.0}, {"date": "2021-05-19", "close": 1.25, "volume": 268236.0}, {"date": "2021-05-20", "close": 1.3, "volume": 49708.0}, {"date": "2021-05-21", "close": 1.35, "volume": 63519.0}, {"date": "2021-05-24", "close": 1.45, "volume": 153906.0}, {"date": "2021-05-25", "close": 1.35, "volume": 88086.0}, {"date": "2021-05-26", "close": 1.35, "volume": 148528.0}, {"date": "2021-05-27", "close": 1.5, "volume": 153405.0}, {"date": "2021-05-28", "close": 1.5, "volume": 146958.0}, {"date": "2021-05-31", "close": 1.45, "volume": 34459.0}, {"date": "2021-06-01", "close": 1.45, "volume": 48990.0}, {"date": "2021-06-02", "close": 1.45, "volume": 100697.0}, {"date": "2021-06-03", "close": 1.45, "volume": 50675.0}, {"date": "2021-06-04", "close": 1.45, "volume": 112497.0}, {"date": "2021-06-07", "close": 1.4, "volume": 21249.0}, {"date": "2021-06-08", "close": 1.5, "volume": 167481.0}, {"date": "2021-06-09", "close": 1.45, "volume": 95976.0}, {"date": "2021-06-10", "close": 1.45, "volume": 45008.0}, {"date": "2021-06-11", "close": 1.45, "volume": 46104.0}, {"date": "2021-06-15", "close": 1.5, "volume": 37698.0}, {"date": "2021-06-16", "close": 1.5, "volume": 42325.0}, {"date": "2021-06-17", "close": 1.45, "volume": 112560.0}, {"date": "2021-06-18", "close": 1.4, "volume": 115536.0}, {"date": "2021-06-21", "close": 1.4, "volume": 265021.0}, {"date": "2021-06-22", "close": 1.375, "volume": 63598.0}, {"date": "2021-06-23", "close": 1.45, "volume": 1009044.0}, {"date": "2021-06-24", "close": 1.45, "volume": 315598.0}, {"date": "2021-06-25", "close": 1.4, "volume": 61930.0}, {"date": "2021-06-28", "close": 1.4, "volume": 125270.0}, {"date": "2021-06-29", "close": 1.35, "volume": 37911.0}, {"date": "2021-06-30", "close": 1.4, "volume": 232934.0}, {"date": "2021-07-01", "close": 1.5, "volume": 480451.0}, {"date": "2021-07-02", "close": 1.95, "volume": 3413721.0}, {"date": "2021-07-05", "close": 1.75, "volume": 404086.0}, {"date": "2021-07-06", "close": 1.8, "volume": 156864.0}, {"date": "2021-07-07", "close": 1.75, "volume": 54366.0}, {"date": "2021-07-08", "close": 1.8, "volume": 311022.0}, {"date": "2021-07-09", "close": 2.0, "volume": 960998.0}, {"date": "2021-07-12", "close": 1.9, "volume": 252466.0}, {"date": "2021-07-13", "close": 1.8, "volume": 200148.0}, {"date": "2021-07-14", "close": 1.7, "volume": 252550.0}, {"date": "2021-07-15", "close": 2.0, "volume": 617697.0}, {"date": "2021-07-16", "close": 1.75, "volume": 511281.0}, {"date": "2021-07-19", "close": 1.7, "volume": 144568.0}, {"date": "2021-07-20", "close": 1.7, "volume": 125635.0}, {"date": "2021-07-21", "close": 1.8, "volume": 120609.0}, {"date": "2021-07-22", "close": 1.7, "volume": 137213.0}, {"date": "2021-07-23", "close": 1.65, "volume": 63246.0}, {"date": "2021-07-26", "close": 1.6, "volume": 195307.0}, {"date": "2021-07-27", "close": 1.6, "volume": 102764.0}, {"date": "2021-07-28", "close": 1.625, "volume": 83907.0}, {"date": "2021-07-29", "close": 1.6, "volume": 97567.0}, {"date": "2021-07-30", "close": 1.7, "volume": 168657.0}, {"date": "2021-08-02", "close": 1.6, "volume": 82068.0}, {"date": "2021-08-03", "close": 1.65, "volume": 93009.0}, {"date": "2021-08-04", "close": 1.85, "volume": 467649.0}, {"date": "2021-08-05", "close": 1.7, "volume": 177746.0}, {"date": "2021-08-06", "close": 1.65, "volume": 109857.0}, {"date": "2021-08-09", "close": 1.7, "volume": 40905.0}, {"date": "2021-08-10", "close": 1.7, "volume": 107212.0}, {"date": "2021-08-11", "close": 1.7, "volume": 85372.0}, {"date": "2021-08-12", "close": 1.65, "volume": 125430.0}, {"date": "2021-08-13", "close": 1.6, "volume": 49756.0}, {"date": "2021-08-16", "close": 1.6, "volume": 92868.0}, {"date": "2021-08-17", "close": 1.6, "volume": 208270.0}, {"date": "2021-08-18", "close": 1.55, "volume": 41497.0}, {"date": "2021-08-19", "close": 1.6, "volume": 49009.0}, {"date": "2021-08-20", "close": 1.55, "volume": 25645.0}, {"date": "2021-08-23", "close": 1.55, "volume": 13580.0}, {"date": "2021-08-24", "close": 1.6, "volume": 68055.0}, {"date": "2021-08-25", "close": 1.7, "volume": 148151.0}, {"date": "2021-08-26", "close": 1.65, "volume": 55213.0}, {"date": "2021-08-27", "close": 1.6, "volume": 11697.0}, {"date": "2021-08-30", "close": 1.65, "volume": 51571.0}, {"date": "2021-08-31", "close": 1.65, "volume": 10089.0}, {"date": "2021-09-01", "close": 1.6, "volume": 68824.0}, {"date": "2021-09-02", "close": 1.65, "volume": 69906.0}, {"date": "2021-09-03", "close": 1.65, "volume": 32625.0}, {"date": "2021-09-06", "close": 1.6, "volume": 37055.0}, {"date": "2021-09-07", "close": 1.6, "volume": 30009.0}, {"date": "2021-09-08", "close": 1.6, "volume": 20516.0}, {"date": "2021-09-09", "close": 1.55, "volume": 255379.0}, {"date": "2021-09-10", "close": 1.55, "volume": 12685.0}, {"date": "2021-09-13", "close": 1.5, "volume": 203582.0}, {"date": "2021-09-14", "close": 1.55, "volume": 82270.0}, {"date": "2021-09-15", "close": 1.5, "volume": 10040.0}, {"date": "2021-09-16", "close": 1.5, "volume": 34426.0}, {"date": "2021-09-17", "close": 1.6, "volume": 44549.0}, {"date": "2021-09-20", "close": 1.5, "volume": 23717.0}, {"date": "2021-09-21", "close": 1.5, "volume": 25015.0}, {"date": "2021-09-22", "close": 1.5, "volume": 25351.0}, {"date": "2021-09-23", "close": 1.525, "volume": 21190.0}, {"date": "2021-09-24", "close": 1.525, "volume": 16242.0}, {"date": "2021-09-27", "close": 1.5, "volume": 182865.0}, {"date": "2021-09-28", "close": 1.55, "volume": 16867.0}, {"date": "2021-09-29", "close": 1.55, "volume": 29737.0}, {"date": "2021-09-30", "close": 1.5, "volume": 29216.0}, {"date": "2021-10-01", "close": 1.45, "volume": 19494.0}, {"date": "2021-10-04", "close": 1.55, "volume": 15975.0}, {"date": "2021-10-05", "close": 1.5, "volume": 49619.0}, {"date": "2021-10-06", "close": 1.6, "volume": 31686.0}, {"date": "2021-10-07", "close": 1.5, "volume": 15586.0}, {"date": "2021-10-08", "close": 1.55, "volume": 28867.0}, {"date": "2021-10-11", "close": 1.5, "volume": 5182.0}, {"date": "2021-10-12", "close": 1.5, "volume": 8600.0}, {"date": "2021-10-13", "close": 1.6, "volume": 125085.0}, {"date": "2021-10-14", "close": 1.6, "volume": 6011.0}, {"date": "2021-10-15", "close": 1.6, "volume": 46045.0}, {"date": "2021-10-18", "close": 1.55, "volume": 48994.0}, {"date": "2021-10-19", "close": 1.55, "volume": 109334.0}, {"date": "2021-10-20", "close": 1.5, "volume": 38211.0}, {"date": "2021-10-21", "close": 1.5, "volume": 24920.0}, {"date": "2021-10-22", "close": 1.5, "volume": 28688.0}, {"date": "2021-10-25", "close": 1.45, "volume": 105644.0}, {"date": "2021-10-26", "close": 1.45, "volume": 9100.0}, {"date": "2021-10-27", "close": 1.5, "volume": 63707.0}, {"date": "2021-10-28", "close": 1.45, "volume": 176783.0}, {"date": "2021-10-29", "close": 1.45, "volume": 95700.0}, {"date": "2021-11-01", "close": 1.45, "volume": 178293.0}, {"date": "2021-11-02", "close": 1.4, "volume": 69172.0}, {"date": "2021-11-03", "close": 1.4, "volume": 199570.0}, {"date": "2021-11-04", "close": 1.55, "volume": 500985.0}, {"date": "2021-11-05", "close": 1.45, "volume": 153680.0}, {"date": "2021-11-08", "close": 1.35, "volume": 185209.0}, {"date": "2021-11-09", "close": 1.45, "volume": 79975.0}, {"date": "2021-11-10", "close": 1.45, "volume": 52907.0}, {"date": "2021-11-11", "close": 1.45, "volume": 46403.0}, {"date": "2021-11-12", "close": 1.4, "volume": 52580.0}, {"date": "2021-11-15", "close": 1.35, "volume": 99791.0}, {"date": "2021-11-16", "close": 1.45, "volume": 37803.0}, {"date": "2021-11-17", "close": 1.35, "volume": 71507.0}, {"date": "2021-11-18", "close": 1.4, "volume": 26796.0}, {"date": "2021-11-19", "close": 1.3, "volume": 437019.0}, {"date": "2021-11-22", "close": 1.4, "volume": 85517.0}, {"date": "2021-11-23", "close": 1.3, "volume": 189780.0}, {"date": "2021-11-24", "close": 1.25, "volume": 35605.0}, {"date": "2021-11-25", "close": 1.35, "volume": 55915.0}, {"date": "2021-11-26", "close": 1.3, "volume": 11354.0}, {"date": "2021-11-29", "close": 1.25, "volume": 44800.0}, {"date": "2021-11-30", "close": 1.25, "volume": 28787.0}, {"date": "2021-12-01", "close": 1.25, "volume": 255281.0}, {"date": "2021-12-02", "close": 1.2, "volume": 8554.0}, {"date": "2021-12-03", "close": 1.15, "volume": 174522.0}, {"date": "2021-12-06", "close": 1.1, "volume": 233216.0}, {"date": "2021-12-07", "close": 1.1, "volume": 52930.0}, {"date": "2021-12-08", "close": 1.15, "volume": 88209.0}, {"date": "2021-12-09", "close": 1.15, "volume": 10405.0}, {"date": "2021-12-10", "close": 1.2, "volume": 53067.0}, {"date": "2021-12-13", "close": 1.15, "volume": 27278.0}, {"date": "2021-12-14", "close": 1.15, "volume": 137904.0}, {"date": "2021-12-15", "close": 1.1, "volume": 183787.0}, {"date": "2021-12-16", "close": 1.1, "volume": 119333.0}, {"date": "2021-12-17", "close": 1.15, "volume": 5438.0}, {"date": "2021-12-20", "close": 1.05, "volume": 39369.0}, {"date": "2021-12-21", "close": 1.1, "volume": 62943.0}, {"date": "2021-12-22", "close": 1.1, "volume": 34752.0}, {"date": "2021-12-23", "close": 1.05, "volume": 46374.0}, {"date": "2021-12-24", "close": 1.05, "volume": 38052.0}, {"date": "2021-12-29", "close": 1.1, "volume": 60600.0}, {"date": "2021-12-30", "close": 1.0, "volume": 218009.0}, {"date": "2021-12-31", "close": 1.05, "volume": 150088.0}, {"date": "2022-01-04", "close": 1.0, "volume": 160374.0}, {"date": "2022-01-05", "close": 1.0, "volume": 116838.0}, {"date": "2022-01-06", "close": 1.15, "volume": 640420.0}, {"date": "2022-01-07", "close": 1.2, "volume": 225371.0}, {"date": "2022-01-10", "close": 1.1, "volume": 103851.0}, {"date": "2022-01-11", "close": 1.15, "volume": 72916.0}, {"date": "2022-01-12", "close": 1.1, "volume": 20300.0}, {"date": "2022-01-13", "close": 1.05, "volume": 320165.0}, {"date": "2022-01-14", "close": 1.0, "volume": 127637.0}, {"date": "2022-01-17", "close": 1.05, "volume": 55725.0}, {"date": "2022-01-18", "close": 1.05, "volume": 44767.0}, {"date": "2022-01-19", "close": 1.0, "volume": 98950.0}, {"date": "2022-01-20", "close": 1.05, "volume": 68962.0}, {"date": "2022-01-21", "close": 1.0, "volume": 28566.0}, {"date": "2022-01-24", "close": 1.0, "volume": 336904.0}, {"date": "2022-01-25", "close": 0.95, "volume": 182438.0}, {"date": "2022-01-27", "close": 0.95, "volume": 64527.0}, {"date": "2022-01-28", "close": 1.0, "volume": 142774.0}, {"date": "2022-01-31", "close": 1.0, "volume": 68090.0}, {"date": "2022-02-01", "close": 1.05, "volume": 89951.0}, {"date": "2022-02-02", "close": 1.05, "volume": 80618.0}, {"date": "2022-02-03", "close": 1.05, "volume": 46448.0}, {"date": "2022-02-04", "close": 1.05, "volume": 15506.0}, {"date": "2022-02-07", "close": 1.0, "volume": 20353.0}, {"date": "2022-02-08", "close": 1.1, "volume": 49906.0}, {"date": "2022-02-09", "close": 1.05, "volume": 45516.0}, {"date": "2022-02-10", "close": 1.05, "volume": 14923.0}, {"date": "2022-02-11", "close": 1.05, "volume": 56925.0}, {"date": "2022-02-14", "close": 1.0, "volume": 39854.0}, {"date": "2022-02-15", "close": 1.0, "volume": 12907.0}, {"date": "2022-02-16", "close": 1.025, "volume": 15377.0}, {"date": "2022-02-17", "close": 1.025, "volume": 25297.0}, {"date": "2022-02-18", "close": 1.0, "volume": 20995.0}, {"date": "2022-02-21", "close": 1.0, "volume": 89124.0}, {"date": "2022-02-22", "close": 0.95, "volume": 39295.0}, {"date": "2022-02-23", "close": 1.0, "volume": 3357.0}, {"date": "2022-02-24", "close": 0.95, "volume": 26874.0}, {"date": "2022-02-25", "close": 1.0, "volume": 14047.0}, {"date": "2022-02-28", "close": 1.05, "volume": 73137.0}, {"date": "2022-03-01", "close": 0.95, "volume": 44411.0}, {"date": "2022-03-02", "close": 1.0, "volume": 3964.0}, {"date": "2022-03-03", "close": 1.0, "volume": 900.0}, {"date": "2022-03-04", "close": 1.0, "volume": 15648.0}, {"date": "2022-03-07", "close": 0.9, "volume": 106075.0}, {"date": "2022-03-08", "close": 0.95, "volume": 22869.0}, {"date": "2022-03-09", "close": 0.9, "volume": 44185.0}, {"date": "2022-03-10", "close": 0.9, "volume": 29860.0}, {"date": "2022-03-11", "close": 0.9, "volume": 22509.0}, {"date": "2022-03-14", "close": 0.9, "volume": 103553.0}, {"date": "2022-03-15", "close": 0.9, "volume": 8000.0}, {"date": "2022-03-16", "close": 0.9, "volume": 57154.0}, {"date": "2022-03-17", "close": 0.9, "volume": 56006.0}, {"date": "2022-03-18", "close": 0.9, "volume": 34163.0}, {"date": "2022-03-21", "close": 0.95, "volume": 7329.0}, {"date": "2022-03-22", "close": 0.95, "volume": 62028.0}, {"date": "2022-03-23", "close": 0.95, "volume": 17654.0}, {"date": "2022-03-24", "close": 0.95, "volume": 25046.0}, {"date": "2022-03-25", "close": 0.95, "volume": 4842.0}, {"date": "2022-03-28", "close": 1.0, "volume": 32820.0}, {"date": "2022-03-29", "close": 1.0, "volume": 15072.0}, {"date": "2022-03-30", "close": 1.0, "volume": 67017.0}, {"date": "2022-03-31", "close": 1.0, "volume": 9424.0}, {"date": "2022-04-01", "close": 1.05, "volume": 152346.0}, {"date": "2022-04-04", "close": 1.05, "volume": 24133.0}, {"date": "2022-04-05", "close": 0.95, "volume": 106034.0}, {"date": "2022-04-06", "close": 0.95, "volume": 36249.0}, {"date": "2022-04-07", "close": 1.0, "volume": 15009.0}, {"date": "2022-04-08", "close": 1.0, "volume": 1670.0}, {"date": "2022-04-11", "close": 0.95, "volume": 12786.0}, {"date": "2022-04-12", "close": 0.975, "volume": 39962.0}, {"date": "2022-04-13", "close": 0.95, "volume": 23070.0}, {"date": "2022-04-14", "close": 0.95, "volume": 2610.0}, {"date": "2022-04-19", "close": 0.95, "volume": 128499.0}, {"date": "2022-04-20", "close": 0.95, "volume": 71229.0}, {"date": "2022-04-21", "close": 0.95, "volume": 6677.0}, {"date": "2022-04-22", "close": 0.95, "volume": 11338.0}, {"date": "2022-04-26", "close": 0.95, "volume": 16128.0}, {"date": "2022-04-27", "close": 0.95, "volume": 181880.0}, {"date": "2022-04-28", "close": 0.9, "volume": 266325.0}, {"date": "2022-04-29", "close": 0.95, "volume": 63005.0}, {"date": "2022-05-02", "close": 0.9, "volume": 15394.0}, {"date": "2022-05-03", "close": 0.9, "volume": 25620.0}, {"date": "2022-05-04", "close": 0.9, "volume": 48808.0}, {"date": "2022-05-05", "close": 0.9, "volume": 411.0}, {"date": "2022-05-06", "close": 0.9, "volume": 101542.0}, {"date": "2022-05-09", "close": 0.9, "volume": 43213.0}, {"date": "2022-05-10", "close": 0.9, "volume": 212780.0}, {"date": "2022-05-11", "close": 0.85, "volume": 21984.0}, {"date": "2022-05-12", "close": 0.85, "volume": 59878.0}, {"date": "2022-05-13", "close": 0.825, "volume": 29381.0}, {"date": "2022-05-16", "close": 0.85, "volume": 7201.0}, {"date": "2022-05-17", "close": 0.85, "volume": 40411.0}, {"date": "2022-05-18", "close": 0.85, "volume": 7000.0}, {"date": "2022-05-19", "close": 0.8, "volume": 101488.0}, {"date": "2022-05-20", "close": 0.85, "volume": 49687.0}, {"date": "2022-05-23", "close": 0.85, "volume": 6360.0}, {"date": "2022-05-24", "close": 0.8, "volume": 15347.0}, {"date": "2022-05-25", "close": 0.8, "volume": 2000.0}, {"date": "2022-05-26", "close": 0.8, "volume": 4818.0}, {"date": "2022-05-27", "close": 0.825, "volume": 26097.0}, {"date": "2022-05-30", "close": 0.8, "volume": 68595.0}, {"date": "2022-05-31", "close": 0.8, "volume": 10904.0}, {"date": "2022-06-01", "close": 0.85, "volume": 44602.0}, {"date": "2022-06-02", "close": 0.85, "volume": 73561.0}, {"date": "2022-06-03", "close": 0.875, "volume": 3546.0}, {"date": "2022-06-06", "close": 0.85, "volume": 31454.0}, {"date": "2022-06-07", "close": 0.85, "volume": 6825.0}, {"date": "2022-06-08", "close": 0.825, "volume": 2569.0}, {"date": "2022-06-09", "close": 0.8, "volume": 23920.0}, {"date": "2022-06-10", "close": 0.8, "volume": 31646.0}, {"date": "2022-06-14", "close": 0.8, "volume": 201272.0}, {"date": "2022-06-15", "close": 0.8, "volume": 73918.0}, {"date": "2022-06-16", "close": 0.8, "volume": 45897.0}, {"date": "2022-06-17", "close": 0.8, "volume": 25075.0}, {"date": "2022-06-20", "close": 0.8, "volume": 1950.0}, {"date": "2022-06-21", "close": 0.8, "volume": 41522.0}, {"date": "2022-06-22", "close": 0.75, "volume": 22237.0}, {"date": "2022-06-23", "close": 0.75, "volume": 41025.0}, {"date": "2022-06-24", "close": 0.75, "volume": 33116.0}, {"date": "2022-06-27", "close": 0.7, "volume": 117063.0}, {"date": "2022-06-28", "close": 0.7, "volume": 27438.0}, {"date": "2022-06-29", "close": 0.7, "volume": 77334.0}, {"date": "2022-06-30", "close": 0.65, "volume": 170907.0}, {"date": "2022-07-01", "close": 0.7, "volume": 59988.0}, {"date": "2022-07-04", "close": 0.75, "volume": 12901.0}, {"date": "2022-07-05", "close": 0.75, "volume": 24052.0}, {"date": "2022-07-06", "close": 0.775, "volume": 52482.0}, {"date": "2022-07-07", "close": 0.8, "volume": 18312.0}, {"date": "2022-07-08", "close": 0.7, "volume": 25203.0}, {"date": "2022-07-11", "close": 0.7, "volume": 12096.0}, {"date": "2022-07-12", "close": 0.75, "volume": 44923.0}, {"date": "2022-07-13", "close": 0.75, "volume": 7778.0}, {"date": "2022-07-14", "close": 0.75, "volume": 78337.0}, {"date": "2022-07-15", "close": 0.85, "volume": 94024.0}, {"date": "2022-07-18", "close": 0.8, "volume": 90259.0}, {"date": "2022-07-19", "close": 0.8, "volume": 46308.0}, {"date": "2022-07-20", "close": 0.8, "volume": 26881.0}, {"date": "2022-07-21", "close": 0.8, "volume": 42452.0}, {"date": "2022-07-22", "close": 0.85, "volume": 29579.0}, {"date": "2022-07-25", "close": 0.8, "volume": 1615.0}, {"date": "2022-07-26", "close": 0.8, "volume": 24041.0}, {"date": "2022-07-27", "close": 0.8, "volume": 34490.0}, {"date": "2022-07-28", "close": 0.75, "volume": 14517.0}, {"date": "2022-07-29", "close": 0.75, "volume": 7257.0}, {"date": "2022-08-01", "close": 0.8, "volume": 32048.0}, {"date": "2022-08-02", "close": 0.8, "volume": 64593.0}, {"date": "2022-08-03", "close": 0.8, "volume": 22083.0}, {"date": "2022-08-04", "close": 0.8, "volume": 17386.0}, {"date": "2022-08-05", "close": 0.85, "volume": 2321.0}, {"date": "2022-08-08", "close": 0.85, "volume": 2619.0}, {"date": "2022-08-09", "close": 0.85, "volume": 12187.0}, {"date": "2022-08-10", "close": 0.8, "volume": 22092.0}, {"date": "2022-08-11", "close": 0.8, "volume": 22339.0}, {"date": "2022-08-12", "close": 0.8, "volume": 25366.0}, {"date": "2022-08-15", "close": 0.75, "volume": 10645.0}, {"date": "2022-08-16", "close": 0.8, "volume": 1793.0}, {"date": "2022-08-17", "close": 0.8, "volume": 1530.0}, {"date": "2022-08-18", "close": 0.8, "volume": 14007.0}, {"date": "2022-08-19", "close": 0.75, "volume": 14000.0}, {"date": "2022-08-22", "close": 0.75, "volume": 9747.0}, {"date": "2022-08-23", "close": 0.75, "volume": 109685.0}, {"date": "2022-08-24", "close": 0.75, "volume": 8600.0}, {"date": "2022-08-25", "close": 0.8, "volume": 74736.0}, {"date": "2022-08-26", "close": 0.75, "volume": 11906.0}, {"date": "2022-08-29", "close": 0.75, "volume": 25534.0}, {"date": "2022-08-30", "close": 0.8, "volume": 25899.0}, {"date": "2022-08-31", "close": 0.75, "volume": 21344.0}, {"date": "2022-09-01", "close": 0.75, "volume": 13150.0}, {"date": "2022-09-02", "close": 0.75, "volume": 24735.0}, {"date": "2022-09-05", "close": 0.75, "volume": 17231.0}, {"date": "2022-09-06", "close": 0.7, "volume": 4080.0}, {"date": "2022-09-07", "close": 0.7, "volume": 11478.0}, {"date": "2022-09-08", "close": 0.75, "volume": 4349.0}, {"date": "2022-09-09", "close": 0.75, "volume": 29840.0}, {"date": "2022-09-12", "close": 0.75, "volume": 1876.0}, {"date": "2022-09-13", "close": 0.8, "volume": 100529.0}, {"date": "2022-09-14", "close": 0.8, "volume": 3180.0}, {"date": "2022-09-15", "close": 0.75, "volume": 28036.0}, {"date": "2022-09-16", "close": 0.8, "volume": 3343.0}, {"date": "2022-09-20", "close": 0.9, "volume": 598663.0}, {"date": "2022-09-21", "close": 0.75, "volume": 461231.0}, {"date": "2022-09-23", "close": 0.7, "volume": 387222.0}, {"date": "2022-09-26", "close": 0.7, "volume": 89273.0}, {"date": "2022-09-27", "close": 0.65, "volume": 34076.0}, {"date": "2022-09-28", "close": 0.65, "volume": 37412.0}, {"date": "2022-09-29", "close": 0.65, "volume": 95965.0}, {"date": "2022-09-30", "close": 0.65, "volume": 46223.0}, {"date": "2022-10-03", "close": 0.65, "volume": 58884.0}, {"date": "2022-10-04", "close": 0.65, "volume": 11561.0}, {"date": "2022-10-05", "close": 0.65, "volume": 61876.0}, {"date": "2022-10-06", "close": 0.675, "volume": 4945.0}, {"date": "2022-10-07", "close": 0.675, "volume": 9547.0}, {"date": "2022-10-10", "close": 0.65, "volume": 88281.0}, {"date": "2022-10-11", "close": 0.65, "volume": 33511.0}, {"date": "2022-10-13", "close": 0.7, "volume": 19457.0}, {"date": "2022-10-14", "close": 0.65, "volume": 108875.0}, {"date": "2022-10-17", "close": 0.65, "volume": 9462.0}, {"date": "2022-10-18", "close": 0.65, "volume": 1667.0}, {"date": "2022-10-20", "close": 0.65, "volume": 34175.0}, {"date": "2022-10-21", "close": 0.65, "volume": 38245.0}, {"date": "2022-10-24", "close": 0.65, "volume": 16797.0}, {"date": "2022-10-27", "close": 0.65, "volume": 15005.0}, {"date": "2022-10-28", "close": 0.6, "volume": 105089.0}, {"date": "2022-10-31", "close": 0.6, "volume": 52733.0}, {"date": "2022-11-01", "close": 0.6, "volume": 78918.0}, {"date": "2022-11-02", "close": 0.55, "volume": 26687.0}, {"date": "2022-11-03", "close": 0.55, "volume": 97697.0}, {"date": "2022-11-04", "close": 0.55, "volume": 181396.0}, {"date": "2022-11-07", "close": 0.55, "volume": 20004.0}, {"date": "2022-11-08", "close": 0.6, "volume": 19419.0}, {"date": "2022-11-09", "close": 0.55, "volume": 19420.0}, {"date": "2022-11-10", "close": 0.55, "volume": 1000.0}, {"date": "2022-11-11", "close": 0.55, "volume": 92885.0}, {"date": "2022-11-14", "close": 0.55, "volume": 110436.0}, {"date": "2022-11-15", "close": 0.6, "volume": 4013.0}, {"date": "2022-11-16", "close": 0.55, "volume": 34072.0}, {"date": "2022-11-17", "close": 0.55, "volume": 1714.0}, {"date": "2022-11-18", "close": 0.55, "volume": 74454.0}, {"date": "2022-11-21", "close": 0.5, "volume": 26015.0}, {"date": "2022-11-22", "close": 0.55, "volume": 20618.0}, {"date": "2022-11-23", "close": 0.55, "volume": 21671.0}, {"date": "2022-11-24", "close": 0.55, "volume": 4537.0}, {"date": "2022-11-25", "close": 0.5, "volume": 5831.0}, {"date": "2022-11-28", "close": 0.5, "volume": 31022.0}, {"date": "2022-11-29", "close": 0.5, "volume": 8268.0}, {"date": "2022-11-30", "close": 0.525, "volume": 53161.0}, {"date": "2022-12-01", "close": 0.5, "volume": 2607.0}, {"date": "2022-12-02", "close": 0.55, "volume": 10010.0}, {"date": "2022-12-05", "close": 0.5, "volume": 327.0}, {"date": "2022-12-06", "close": 0.525, "volume": 1800.0}, {"date": "2022-12-07", "close": 0.5, "volume": 24000.0}, {"date": "2022-12-08", "close": 0.525, "volume": 3028.0}, {"date": "2022-12-09", "close": 0.5, "volume": 148979.0}, {"date": "2022-12-12", "close": 0.45, "volume": 77457.0}, {"date": "2022-12-13", "close": 0.45, "volume": 38675.0}, {"date": "2022-12-14", "close": 0.5, "volume": 17000.0}, {"date": "2022-12-16", "close": 0.45, "volume": 2000.0}, {"date": "2022-12-19", "close": 0.45, "volume": 20024.0}, {"date": "2022-12-20", "close": 0.45, "volume": 93790.0}, {"date": "2022-12-22", "close": 0.45, "volume": 28873.0}, {"date": "2022-12-23", "close": 0.45, "volume": 80040.0}, {"date": "2022-12-28", "close": 0.45, "volume": 21376.0}, {"date": "2022-12-29", "close": 0.5, "volume": 86085.0}, {"date": "2022-12-30", "close": 0.5, "volume": 22815.0}, {"date": "2023-01-03", "close": 0.5, "volume": 12609.0}, {"date": "2023-01-04", "close": 0.5, "volume": 15716.0}, {"date": "2023-01-05", "close": 0.525, "volume": 7223.0}, {"date": "2023-01-06", "close": 0.525, "volume": 9000.0}, {"date": "2023-01-09", "close": 0.55, "volume": 56694.0}, {"date": "2023-01-10", "close": 0.55, "volume": 16525.0}, {"date": "2023-01-11", "close": 0.45, "volume": 95080.0}, {"date": "2023-01-12", "close": 0.5, "volume": 23238.0}, {"date": "2023-01-13", "close": 0.5, "volume": 25095.0}, {"date": "2023-01-16", "close": 0.55, "volume": 8585.0}, {"date": "2023-01-17", "close": 0.55, "volume": 3107.0}, {"date": "2023-01-18", "close": 0.5, "volume": 28434.0}, {"date": "2023-01-19", "close": 0.5, "volume": 4000.0}, {"date": "2023-01-20", "close": 0.5, "volume": 2137.0}, {"date": "2023-01-23", "close": 0.5, "volume": 16211.0}, {"date": "2023-01-24", "close": 0.5, "volume": 8293.0}, {"date": "2023-01-25", "close": 0.5, "volume": 10676.0}, {"date": "2023-01-27", "close": 0.5, "volume": 59285.0}, {"date": "2023-01-30", "close": 0.5, "volume": 32440.0}, {"date": "2023-01-31", "close": 0.5, "volume": 47123.0}, {"date": "2023-02-01", "close": 0.45, "volume": 35459.0}, {"date": "2023-02-02", "close": 0.5, "volume": 25757.0}, {"date": "2023-02-03", "close": 0.5, "volume": 10607.0}, {"date": "2023-02-06", "close": 0.55, "volume": 41350.0}, {"date": "2023-02-07", "close": 0.5, "volume": 88755.0}, {"date": "2023-02-08", "close": 0.45, "volume": 13000.0}, {"date": "2023-02-09", "close": 0.45, "volume": 170411.0}, {"date": "2023-02-10", "close": 0.4, "volume": 4162.0}, {"date": "2023-02-14", "close": 0.4, "volume": 7987.0}, {"date": "2023-02-15", "close": 0.425, "volume": 8796.0}, {"date": "2023-02-16", "close": 0.45, "volume": 80803.0}, {"date": "2023-02-17", "close": 0.4, "volume": 40144.0}, {"date": "2023-02-20", "close": 0.4, "volume": 6444.0}, {"date": "2023-02-21", "close": 0.45, "volume": 20652.0}, {"date": "2023-02-22", "close": 0.45, "volume": 39170.0}, {"date": "2023-02-23", "close": 0.45, "volume": 1400.0}, {"date": "2023-02-27", "close": 0.4, "volume": 144819.0}, {"date": "2023-02-28", "close": 0.45, "volume": 11500.0}, {"date": "2023-03-01", "close": 0.45, "volume": 110728.0}, {"date": "2023-03-02", "close": 0.4, "volume": 13223.0}, {"date": "2023-03-03", "close": 0.4, "volume": 4210.0}, {"date": "2023-03-07", "close": 0.4, "volume": 200.0}, {"date": "2023-03-08", "close": 0.45, "volume": 89200.0}, {"date": "2023-03-09", "close": 0.45, "volume": 11172.0}, {"date": "2023-03-10", "close": 0.45, "volume": 2000.0}, {"date": "2023-03-13", "close": 0.45, "volume": 356.0}, {"date": "2023-03-14", "close": 0.45, "volume": 106636.0}, {"date": "2023-03-15", "close": 0.4, "volume": 363570.0}, {"date": "2023-03-16", "close": 0.4, "volume": 79529.0}, {"date": "2023-03-17", "close": 0.4, "volume": 73225.0}, {"date": "2023-03-20", "close": 0.4, "volume": 17450.0}, {"date": "2023-03-21", "close": 0.4, "volume": 13443.0}, {"date": "2023-03-22", "close": 0.375, "volume": 30027.0}, {"date": "2023-03-23", "close": 0.35, "volume": 19384.0}, {"date": "2023-03-24", "close": 0.35, "volume": 244669.0}, {"date": "2023-03-27", "close": 0.35, "volume": 15032.0}, {"date": "2023-03-29", "close": 0.4, "volume": 7670.0}, {"date": "2023-03-30", "close": 0.4, "volume": 75.0}, {"date": "2023-03-31", "close": 0.35, "volume": 78887.0}, {"date": "2023-04-03", "close": 0.35, "volume": 24375.0}, {"date": "2023-04-04", "close": 0.35, "volume": 6.0}, {"date": "2023-04-05", "close": 0.4, "volume": 57139.0}, {"date": "2023-04-06", "close": 0.4, "volume": 53931.0}, {"date": "2023-04-11", "close": 0.35, "volume": 23658.0}, {"date": "2023-04-12", "close": 0.35, "volume": 2097.0}, {"date": "2023-04-13", "close": 0.4, "volume": 263.0}, {"date": "2023-04-14", "close": 0.4, "volume": 55671.0}, {"date": "2023-04-17", "close": 0.4, "volume": 1173.0}, {"date": "2023-04-18", "close": 0.375, "volume": 4000.0}, {"date": "2023-04-19", "close": 0.4, "volume": 16000.0}, {"date": "2023-04-20", "close": 0.4, "volume": 57025.0}, {"date": "2023-04-21", "close": 0.4, "volume": 202.0}, {"date": "2023-04-24", "close": 0.4, "volume": 7689.0}, {"date": "2023-04-26", "close": 0.4, "volume": 8006.0}, {"date": "2023-04-27", "close": 0.4, "volume": 6500.0}, {"date": "2023-04-28", "close": 0.4, "volume": 10000.0}, {"date": "2023-05-01", "close": 0.4, "volume": 53839.0}, {"date": "2023-05-02", "close": 0.4, "volume": 2.0}, {"date": "2023-05-03", "close": 0.4, "volume": 85.0}, {"date": "2023-05-04", "close": 0.35, "volume": 53561.0}, {"date": "2023-05-05", "close": 0.35, "volume": 6542.0}, {"date": "2023-05-08", "close": 0.375, "volume": 1080.0}, {"date": "2023-05-09", "close": 0.35, "volume": 2.0}, {"date": "2023-05-10", "close": 0.375, "volume": 1200.0}, {"date": "2023-05-12", "close": 0.35, "volume": 4018.0}, {"date": "2023-05-15", "close": 0.35, "volume": 98454.0}, {"date": "2023-05-16", "close": 0.35, "volume": 51884.0}, {"date": "2023-05-17", "close": 0.3, "volume": 26604.0}, {"date": "2023-05-18", "close": 0.325, "volume": 17130.0}, {"date": "2023-05-22", "close": 0.35, "volume": 30003.0}, {"date": "2023-05-23", "close": 0.35, "volume": 94523.0}, {"date": "2023-05-24", "close": 0.35, "volume": 18988.0}, {"date": "2023-05-25", "close": 0.3, "volume": 39170.0}, {"date": "2023-05-30", "close": 0.4, "volume": 119141.0}, {"date": "2023-05-31", "close": 0.4, "volume": 26003.0}, {"date": "2023-06-01", "close": 0.35, "volume": 42000.0}, {"date": "2023-06-02", "close": 0.35, "volume": 195.0}, {"date": "2023-06-05", "close": 0.35, "volume": 10784.0}, {"date": "2023-06-06", "close": 0.325, "volume": 924.0}, {"date": "2023-06-07", "close": 0.35, "volume": 12842.0}, {"date": "2023-06-08", "close": 0.3, "volume": 33562.0}, {"date": "2023-06-09", "close": 0.325, "volume": 22313.0}, {"date": "2023-06-13", "close": 0.35, "volume": 21555.0}, {"date": "2023-06-14", "close": 0.3, "volume": 8008.0}, {"date": "2023-06-15", "close": 0.3, "volume": 9233.0}, {"date": "2023-06-19", "close": 0.3, "volume": 13963.0}, {"date": "2023-06-20", "close": 0.3, "volume": 30000.0}, {"date": "2023-06-21", "close": 0.3, "volume": 4058.0}, {"date": "2023-06-23", "close": 0.325, "volume": 5237.0}, {"date": "2023-06-26", "close": 0.3, "volume": 9986.0}, {"date": "2023-06-27", "close": 0.35, "volume": 20014.0}, {"date": "2023-06-28", "close": 0.35, "volume": 3280.0}, {"date": "2023-06-29", "close": 0.3, "volume": 33622.0}, {"date": "2023-06-30", "close": 0.35, "volume": 3770.0}, {"date": "2023-07-03", "close": 0.3, "volume": 16813.0}, {"date": "2023-07-04", "close": 0.3, "volume": 40035.0}, {"date": "2023-07-05", "close": 0.35, "volume": 14610.0}, {"date": "2023-07-06", "close": 0.35, "volume": 14.0}, {"date": "2023-07-07", "close": 0.325, "volume": 21131.0}, {"date": "2023-07-10", "close": 0.3, "volume": 22912.0}, {"date": "2023-07-11", "close": 0.35, "volume": 37795.0}, {"date": "2023-07-12", "close": 0.325, "volume": 21135.0}, {"date": "2023-07-13", "close": 0.325, "volume": 3602.0}, {"date": "2023-07-14", "close": 0.325, "volume": 11613.0}, {"date": "2023-07-17", "close": 0.35, "volume": 4077.0}, {"date": "2023-07-18", "close": 0.3, "volume": 1750.0}, {"date": "2023-07-19", "close": 0.35, "volume": 9203.0}, {"date": "2023-07-20", "close": 0.4, "volume": 193236.0}, {"date": "2023-07-21", "close": 0.35, "volume": 24039.0}, {"date": "2023-07-24", "close": 0.3, "volume": 37658.0}, {"date": "2023-07-25", "close": 0.35, "volume": 2459.0}, {"date": "2023-07-26", "close": 0.4, "volume": 57130.0}, {"date": "2023-07-27", "close": 0.3, "volume": 5898.0}, {"date": "2023-07-28", "close": 0.35, "volume": 2360.0}, {"date": "2023-07-31", "close": 0.3, "volume": 4853.0}, {"date": "2023-08-01", "close": 0.35, "volume": 1712.0}, {"date": "2023-08-02", "close": 0.35, "volume": 102431.0}, {"date": "2023-08-03", "close": 0.35, "volume": 3906.0}, {"date": "2023-08-04", "close": 0.35, "volume": 3.0}, {"date": "2023-08-07", "close": 0.4, "volume": 35006.0}, {"date": "2023-08-08", "close": 0.35, "volume": 10878.0}, {"date": "2023-08-09", "close": 0.35, "volume": 15600.0}, {"date": "2023-08-10", "close": 0.35, "volume": 86961.0}, {"date": "2023-08-11", "close": 0.4, "volume": 2305.0}, {"date": "2023-08-14", "close": 0.3, "volume": 6584.0}, {"date": "2023-08-15", "close": 0.35, "volume": 10004.0}, {"date": "2023-08-16", "close": 0.35, "volume": 9000.0}, {"date": "2023-08-17", "close": 0.375, "volume": 4.0}, {"date": "2023-08-18", "close": 0.375, "volume": 6938.0}, {"date": "2023-08-21", "close": 0.35, "volume": 11090.0}, {"date": "2023-08-22", "close": 0.35, "volume": 240508.0}, {"date": "2023-08-23", "close": 0.35, "volume": 6000.0}, {"date": "2023-08-24", "close": 0.35, "volume": 7836.0}, {"date": "2023-08-25", "close": 0.3, "volume": 20356.0}, {"date": "2023-08-28", "close": 0.35, "volume": 19182.0}, {"date": "2023-08-29", "close": 0.35, "volume": 4454.0}, {"date": "2023-08-30", "close": 0.4, "volume": 27319.0}, {"date": "2023-08-31", "close": 0.35, "volume": 902.0}, {"date": "2023-09-01", "close": 0.4, "volume": 56871.0}, {"date": "2023-09-04", "close": 0.35, "volume": 22307.0}, {"date": "2023-09-05", "close": 0.35, "volume": 4146.0}, {"date": "2023-09-06", "close": 0.4, "volume": 36837.0}, {"date": "2023-09-07", "close": 0.35, "volume": 10963.0}, {"date": "2023-09-08", "close": 0.35, "volume": 14094.0}, {"date": "2023-09-11", "close": 0.35, "volume": 117786.0}, {"date": "2023-09-12", "close": 0.35, "volume": 38920.0}, {"date": "2023-09-13", "close": 0.35, "volume": 10600.0}, {"date": "2023-09-14", "close": 0.35, "volume": 16051.0}, {"date": "2023-09-15", "close": 0.325, "volume": 180.0}, {"date": "2023-09-18", "close": 0.3, "volume": 23240.0}, {"date": "2023-09-20", "close": 0.35, "volume": 21000.0}, {"date": "2023-09-21", "close": 0.35, "volume": 1431.0}, {"date": "2023-09-25", "close": 0.325, "volume": 130.0}, {"date": "2023-09-26", "close": 0.325, "volume": 7322.0}, {"date": "2023-09-27", "close": 0.325, "volume": 45728.0}, {"date": "2023-09-28", "close": 0.35, "volume": 1860.0}, {"date": "2023-09-29", "close": 0.35, "volume": 12128.0}, {"date": "2023-10-02", "close": 0.35, "volume": 1987.0}, {"date": "2023-10-03", "close": 0.35, "volume": 35853.0}, {"date": "2023-10-04", "close": 0.35, "volume": 51837.0}, {"date": "2023-10-05", "close": 0.35, "volume": 26797.0}, {"date": "2023-10-09", "close": 0.35, "volume": 46762.0}, {"date": "2023-10-10", "close": 0.35, "volume": 20.0}, {"date": "2023-10-11", "close": 0.35, "volume": 4980.0}, {"date": "2023-10-12", "close": 0.35, "volume": 60138.0}, {"date": "2023-10-13", "close": 0.35, "volume": 6860.0}, {"date": "2023-10-16", "close": 0.4, "volume": 23272.0}, {"date": "2023-10-17", "close": 0.4, "volume": 175814.0}, {"date": "2023-10-18", "close": 0.35, "volume": 12195.0}, {"date": "2023-10-19", "close": 0.35, "volume": 25686.0}, {"date": "2023-10-20", "close": 0.35, "volume": 8000.0}, {"date": "2023-10-23", "close": 0.35, "volume": 9534.0}, {"date": "2023-10-24", "close": 0.35, "volume": 138957.0}, {"date": "2023-10-25", "close": 0.35, "volume": 67821.0}, {"date": "2023-10-26", "close": 0.35, "volume": 9601.0}, {"date": "2023-10-27", "close": 0.35, "volume": 42778.0}, {"date": "2023-10-30", "close": 0.35, "volume": 11580.0}, {"date": "2023-10-31", "close": 0.3, "volume": 9244.0}, {"date": "2023-11-01", "close": 0.35, "volume": 8131.0}, {"date": "2023-11-03", "close": 0.35, "volume": 1084.0}, {"date": "2023-11-06", "close": 0.35, "volume": 1436.0}, {"date": "2023-11-07", "close": 0.35, "volume": 379.0}, {"date": "2023-11-08", "close": 0.35, "volume": 42216.0}, {"date": "2023-11-09", "close": 0.35, "volume": 2002.0}, {"date": "2023-11-10", "close": 0.35, "volume": 6483.0}, {"date": "2023-11-13", "close": 0.3, "volume": 92434.0}, {"date": "2023-11-14", "close": 0.35, "volume": 14698.0}, {"date": "2023-11-15", "close": 0.35, "volume": 24871.0}, {"date": "2023-11-16", "close": 0.35, "volume": 10.0}, {"date": "2023-11-17", "close": 0.35, "volume": 76188.0}, {"date": "2023-11-22", "close": 0.2, "volume": 603989.0}, {"date": "2023-11-23", "close": 0.2, "volume": 32660.0}, {"date": "2023-11-24", "close": 0.2, "volume": 24830.0}, {"date": "2023-11-27", "close": 0.2, "volume": 42689.0}, {"date": "2023-11-28", "close": 0.15, "volume": 1336747.0}, {"date": "2023-11-29", "close": 0.2, "volume": 193331.0}, {"date": "2023-11-30", "close": 0.175, "volume": 16596.0}, {"date": "2023-12-01", "close": 0.2, "volume": 732178.0}, {"date": "2023-12-04", "close": 0.2, "volume": 618775.0}, {"date": "2023-12-05", "close": 0.35, "volume": 4785541.0}, {"date": "2023-12-06", "close": 0.35, "volume": 1190881.0}, {"date": "2023-12-07", "close": 0.35, "volume": 916898.0}, {"date": "2023-12-08", "close": 0.325, "volume": 33246.0}, {"date": "2023-12-11", "close": 0.35, "volume": 120772.0}, {"date": "2023-12-12", "close": 0.275, "volume": 76958.0}, {"date": "2023-12-13", "close": 0.3, "volume": 99675.0}, {"date": "2023-12-14", "close": 0.35, "volume": 16580.0}, {"date": "2023-12-15", "close": 0.35, "volume": 364570.0}, {"date": "2023-12-18", "close": 0.35, "volume": 24517.0}, {"date": "2023-12-19", "close": 0.35, "volume": 46083.0}, {"date": "2023-12-20", "close": 0.35, "volume": 35000.0}, {"date": "2023-12-22", "close": 0.3, "volume": 32571.0}, {"date": "2023-12-27", "close": 0.35, "volume": 18244.0}, {"date": "2023-12-28", "close": 0.3, "volume": 7985.0}, {"date": "2023-12-29", "close": 0.35, "volume": 36638.0}, {"date": "2024-01-02", "close": 0.35, "volume": 101342.0}, {"date": "2024-01-03", "close": 0.25, "volume": 73083.0}, {"date": "2024-01-04", "close": 0.25, "volume": 214913.0}, {"date": "2024-01-05", "close": 0.25, "volume": 624645.0}, {"date": "2024-01-08", "close": 0.2, "volume": 832439.0}, {"date": "2024-01-09", "close": 0.225, "volume": 430304.0}, {"date": "2024-01-10", "close": 0.25, "volume": 310626.0}, {"date": "2024-01-11", "close": 0.2, "volume": 1932.0}, {"date": "2024-01-12", "close": 0.2, "volume": 1388509.0}, {"date": "2024-01-15", "close": 0.25, "volume": 335291.0}, {"date": "2024-01-16", "close": 0.2, "volume": 169220.0}, {"date": "2024-01-17", "close": 0.25, "volume": 151840.0}, {"date": "2024-01-18", "close": 0.25, "volume": 1263.0}, {"date": "2024-01-19", "close": 0.2, "volume": 104744.0}, {"date": "2024-01-22", "close": 0.2, "volume": 42461.0}, {"date": "2024-01-23", "close": 0.2, "volume": 165828.0}, {"date": "2024-01-24", "close": 0.25, "volume": 139861.0}, {"date": "2024-01-25", "close": 0.25, "volume": 109352.0}, {"date": "2024-01-29", "close": 0.2, "volume": 135846.0}, {"date": "2024-01-30", "close": 0.3, "volume": 845105.0}, {"date": "2024-01-31", "close": 0.225, "volume": 308006.0}, {"date": "2024-02-01", "close": 0.25, "volume": 101499.0}, {"date": "2024-02-02", "close": 0.25, "volume": 547559.0}, {"date": "2024-02-05", "close": 0.25, "volume": 21456.0}, {"date": "2024-02-06", "close": 0.25, "volume": 627242.0}, {"date": "2024-02-07", "close": 0.25, "volume": 36672.0}, {"date": "2024-02-08", "close": 0.25, "volume": 2000.0}, {"date": "2024-02-09", "close": 0.25, "volume": 14000.0}, {"date": "2024-02-12", "close": 0.25, "volume": 18366.0}, {"date": "2024-02-13", "close": 0.225, "volume": 92320.0}, {"date": "2024-02-14", "close": 0.2, "volume": 44627.0}, {"date": "2024-02-15", "close": 0.2, "volume": 8351.0}, {"date": "2024-02-16", "close": 0.25, "volume": 7975.0}, {"date": "2024-02-19", "close": 0.25, "volume": 195395.0}, {"date": "2024-02-20", "close": 0.2, "volume": 8004.0}, {"date": "2024-02-21", "close": 0.25, "volume": 23680.0}, {"date": "2024-02-23", "close": 0.2, "volume": 1473887.0}, {"date": "2024-02-26", "close": 0.225, "volume": 66497.0}, {"date": "2024-02-27", "close": 0.2, "volume": 31006.0}, {"date": "2024-02-28", "close": 0.25, "volume": 81711.0}, {"date": "2024-02-29", "close": 0.25, "volume": 183313.0}, {"date": "2024-03-01", "close": 0.2, "volume": 206033.0}, {"date": "2024-03-04", "close": 0.2, "volume": 1115637.0}, {"date": "2024-03-05", "close": 0.2, "volume": 271228.0}, {"date": "2024-03-06", "close": 0.2, "volume": 145334.0}, {"date": "2024-03-07", "close": 0.2, "volume": 375118.0}, {"date": "2024-03-08", "close": 0.2, "volume": 786482.0}, {"date": "2024-03-11", "close": 0.2, "volume": 193792.0}, {"date": "2024-03-12", "close": 0.2, "volume": 386346.0}, {"date": "2024-03-13", "close": 0.2, "volume": 107513.0}, {"date": "2024-03-14", "close": 0.2, "volume": 4352.0}, {"date": "2024-03-15", "close": 0.2, "volume": 111616.0}, {"date": "2024-03-18", "close": 0.225, "volume": 20067.0}, {"date": "2024-03-19", "close": 0.25, "volume": 864550.0}, {"date": "2024-03-20", "close": 0.2, "volume": 109281.0}, {"date": "2024-03-21", "close": 0.225, "volume": 31176.0}, {"date": "2024-03-25", "close": 0.2, "volume": 18940.0}, {"date": "2024-03-26", "close": 0.225, "volume": 40783.0}, {"date": "2024-03-27", "close": 0.2, "volume": 93450.0}, {"date": "2024-03-28", "close": 0.25, "volume": 121002.0}, {"date": "2024-04-02", "close": 0.25, "volume": 79377.0}, {"date": "2024-04-03", "close": 0.25, "volume": 25657.0}, {"date": "2024-04-04", "close": 0.25, "volume": 24700.0}, {"date": "2024-04-05", "close": 0.25, "volume": 23000.0}, {"date": "2024-04-08", "close": 0.25, "volume": 20680.0}, {"date": "2024-04-09", "close": 0.25, "volume": 9600.0}, {"date": "2024-04-10", "close": 0.25, "volume": 126935.0}, {"date": "2024-04-11", "close": 0.3, "volume": 1355590.0}, {"date": "2024-04-12", "close": 0.3, "volume": 937721.0}, {"date": "2024-04-15", "close": 0.35, "volume": 918791.0}, {"date": "2024-04-16", "close": 0.25, "volume": 259874.0}, {"date": "2024-04-17", "close": 0.25, "volume": 113849.0}, {"date": "2024-04-18", "close": 0.25, "volume": 75122.0}, {"date": "2024-04-19", "close": 0.3, "volume": 100844.0}, {"date": "2024-04-22", "close": 0.275, "volume": 27637.0}, {"date": "2024-04-23", "close": 0.3, "volume": 140600.0}, {"date": "2024-04-24", "close": 0.3, "volume": 560698.0}, {"date": "2024-04-26", "close": 0.3, "volume": 75646.0}, {"date": "2024-04-29", "close": 0.3, "volume": 378237.0}, {"date": "2024-04-30", "close": 0.3, "volume": 9481.0}, {"date": "2024-05-01", "close": 0.3, "volume": 24526.0}, {"date": "2024-05-02", "close": 0.3, "volume": 3004409.0}, {"date": "2024-05-03", "close": 0.25, "volume": 1822172.0}, {"date": "2024-05-06", "close": 0.3, "volume": 40564.0}, {"date": "2024-05-07", "close": 0.3, "volume": 31826.0}, {"date": "2024-05-08", "close": 0.3, "volume": 32661.0}, {"date": "2024-05-09", "close": 0.25, "volume": 12413.0}, {"date": "2024-05-10", "close": 0.25, "volume": 662275.0}, {"date": "2024-05-13", "close": 0.25, "volume": 68919.0}, {"date": "2024-05-14", "close": 0.25, "volume": 43532.0}, {"date": "2024-05-15", "close": 0.25, "volume": 97375.0}, {"date": "2024-05-16", "close": 0.25, "volume": 24573.0}, {"date": "2024-05-17", "close": 0.25, "volume": 26653.0}, {"date": "2024-05-20", "close": 0.25, "volume": 825.0}, {"date": "2024-05-21", "close": 0.3, "volume": 13187.0}, {"date": "2024-05-22", "close": 0.3, "volume": 37464.0}, {"date": "2024-05-23", "close": 0.25, "volume": 2745.0}, {"date": "2024-05-24", "close": 0.25, "volume": 269.0}, {"date": "2024-05-27", "close": 0.25, "volume": 49892.0}, {"date": "2024-05-28", "close": 0.25, "volume": 4066.0}, {"date": "2024-05-29", "close": 0.25, "volume": 13323.0}, {"date": "2024-05-30", "close": 0.25, "volume": 652933.0}, {"date": "2024-05-31", "close": 0.25, "volume": 20400.0}, {"date": "2024-06-03", "close": 0.25, "volume": 11185.0}, {"date": "2024-06-04", "close": 0.25, "volume": 37992.0}, {"date": "2024-06-05", "close": 0.2, "volume": 1488.0}, {"date": "2024-06-06", "close": 0.2, "volume": 53556.0}, {"date": "2024-06-07", "close": 0.25, "volume": 43703.0}, {"date": "2024-06-11", "close": 0.25, "volume": 25202.0}, {"date": "2024-06-12", "close": 0.2, "volume": 4099001.0}, {"date": "2024-06-13", "close": 0.25, "volume": 13900.0}, {"date": "2024-06-14", "close": 0.25, "volume": 17701.0}, {"date": "2024-06-17", "close": 0.225, "volume": 46545.0}, {"date": "2024-06-18", "close": 0.225, "volume": 10167.0}, {"date": "2024-06-19", "close": 0.25, "volume": 44640.0}, {"date": "2024-06-20", "close": 0.225, "volume": 10500.0}, {"date": "2024-06-21", "close": 0.25, "volume": 58601.0}, {"date": "2024-06-24", "close": 0.225, "volume": 217078.0}, {"date": "2024-06-25", "close": 0.2, "volume": 45103.0}, {"date": "2024-06-26", "close": 0.25, "volume": 10140.0}, {"date": "2024-06-27", "close": 0.225, "volume": 72000.0}, {"date": "2024-06-28", "close": 0.2, "volume": 64832.0}, {"date": "2024-07-01", "close": 0.25, "volume": 94200.0}, {"date": "2024-07-02", "close": 0.2, "volume": 12287.0}, {"date": "2024-07-03", "close": 0.2, "volume": 2022.0}, {"date": "2024-07-04", "close": 0.225, "volume": 6833.0}, {"date": "2024-07-05", "close": 0.25, "volume": 18320.0}, {"date": "2024-07-08", "close": 0.2, "volume": 3200.0}, {"date": "2024-07-09", "close": 0.25, "volume": 2500.0}, {"date": "2024-07-10", "close": 0.25, "volume": 966.0}, {"date": "2024-07-11", "close": 0.25, "volume": 16498.0}, {"date": "2024-07-12", "close": 0.25, "volume": 35000.0}, {"date": "2024-07-17", "close": 0.35, "volume": 3086834.0}, {"date": "2024-07-18", "close": 0.3, "volume": 2563963.0}, {"date": "2024-07-19", "close": 0.25, "volume": 522337.0}, {"date": "2024-07-22", "close": 0.2, "volume": 42016.0}, {"date": "2024-07-23", "close": 0.2, "volume": 30064.0}, {"date": "2024-07-24", "close": 0.2, "volume": 348645.0}, {"date": "2024-07-25", "close": 0.225, "volume": 2492.0}, {"date": "2024-07-26", "close": 0.2, "volume": 6350.0}, {"date": "2024-07-29", "close": 0.2, "volume": 1.0}, {"date": "2024-07-30", "close": 0.2, "volume": 902850.0}, {"date": "2024-07-31", "close": 0.2, "volume": 2358374.0}, {"date": "2024-08-01", "close": 0.2, "volume": 58731.0}, {"date": "2024-08-02", "close": 0.2, "volume": 42000.0}, {"date": "2024-08-05", "close": 0.15, "volume": 2044458.0}, {"date": "2024-08-06", "close": 0.15, "volume": 301926.0}, {"date": "2024-08-07", "close": 0.15, "volume": 164139.0}, {"date": "2024-08-08", "close": 0.15, "volume": 9757.0}, {"date": "2024-08-09", "close": 0.15, "volume": 16650.0}, {"date": "2024-08-12", "close": 0.175, "volume": 17317.0}, {"date": "2024-08-13", "close": 0.15, "volume": 18997.0}, {"date": "2024-08-14", "close": 0.2, "volume": 7684.0}, {"date": "2024-08-15", "close": 0.175, "volume": 40748.0}, {"date": "2024-08-16", "close": 0.15, "volume": 65581.0}, {"date": "2024-08-19", "close": 0.2, "volume": 7360.0}, {"date": "2024-08-20", "close": 0.175, "volume": 547.0}, {"date": "2024-08-21", "close": 0.175, "volume": 799.0}, {"date": "2024-08-23", "close": 0.15, "volume": 2180.0}, {"date": "2024-08-26", "close": 0.15, "volume": 1730.0}, {"date": "2024-08-27", "close": 0.2, "volume": 30412.0}, {"date": "2024-08-28", "close": 0.2, "volume": 25900.0}, {"date": "2024-08-29", "close": 0.175, "volume": 106119.0}, {"date": "2024-08-30", "close": 0.175, "volume": 5507.0}, {"date": "2024-09-02", "close": 0.175, "volume": 32536.0}, {"date": "2024-09-03", "close": 0.175, "volume": 36172.0}, {"date": "2024-09-04", "close": 0.175, "volume": 13036.0}, {"date": "2024-09-05", "close": 0.15, "volume": 1231288.0}, {"date": "2024-09-06", "close": 0.15, "volume": 256570.0}, {"date": "2024-09-09", "close": 0.15, "volume": 2089.0}, {"date": "2024-09-10", "close": 0.15, "volume": 1333.0}, {"date": "2024-09-11", "close": 0.15, "volume": 3000.0}, {"date": "2024-09-12", "close": 0.15, "volume": 147465.0}, {"date": "2024-09-13", "close": 0.15, "volume": 30527.0}, {"date": "2024-09-16", "close": 0.15, "volume": 29101.0}, {"date": "2024-09-17", "close": 0.15, "volume": 51810.0}, {"date": "2024-09-18", "close": 0.15, "volume": 24204.0}, {"date": "2024-09-19", "close": 0.15, "volume": 29131.0}, {"date": "2024-09-20", "close": 0.15, "volume": 23398.0}, {"date": "2024-09-23", "close": 0.15, "volume": 64169.0}, {"date": "2024-09-24", "close": 0.15, "volume": 60985.0}, {"date": "2024-09-25", "close": 0.15, "volume": 28167.0}, {"date": "2024-09-26", "close": 0.15, "volume": 48804.0}, {"date": "2024-09-27", "close": 0.2, "volume": 2984.0}, {"date": "2024-09-30", "close": 0.15, "volume": 45464.0}, {"date": "2024-10-01", "close": 0.2, "volume": 25388.0}, {"date": "2024-10-02", "close": 0.2, "volume": 63824.0}, {"date": "2024-10-03", "close": 0.15, "volume": 216647.0}, {"date": "2024-10-04", "close": 0.2, "volume": 200.0}, {"date": "2024-10-07", "close": 0.2, "volume": 43115.0}, {"date": "2024-10-08", "close": 0.15, "volume": 4522.0}, {"date": "2024-10-09", "close": 0.2, "volume": 259.0}, {"date": "2024-10-10", "close": 0.15, "volume": 73.0}, {"date": "2024-10-11", "close": 0.15, "volume": 42229.0}, {"date": "2024-10-14", "close": 0.2, "volume": 41110.0}, {"date": "2024-10-15", "close": 0.15, "volume": 26834.0}, {"date": "2024-10-16", "close": 0.15, "volume": 766084.0}, {"date": "2024-10-17", "close": 0.15, "volume": 760939.0}, {"date": "2024-10-18", "close": 0.15, "volume": 123063.0}, {"date": "2024-10-21", "close": 0.15, "volume": 49547.0}, {"date": "2024-10-22", "close": 0.15, "volume": 57482.0}, {"date": "2024-10-23", "close": 0.15, "volume": 85.0}, {"date": "2024-10-24", "close": 0.15, "volume": 60099.0}, {"date": "2024-10-25", "close": 0.15, "volume": 17188.0}, {"date": "2024-10-28", "close": 0.15, "volume": 22972.0}, {"date": "2024-10-29", "close": 0.15, "volume": 10000.0}, {"date": "2024-10-30", "close": 0.2, "volume": 38278.0}, {"date": "2024-10-31", "close": 0.15, "volume": 516747.0}, {"date": "2024-11-01", "close": 0.15, "volume": 9696.0}, {"date": "2024-11-04", "close": 0.15, "volume": 16732.0}, {"date": "2024-11-05", "close": 0.15, "volume": 239601.0}, {"date": "2024-11-06", "close": 0.15, "volume": 22240.0}, {"date": "2024-11-07", "close": 0.15, "volume": 116200.0}, {"date": "2024-11-08", "close": 0.15, "volume": 16008.0}, {"date": "2024-11-11", "close": 0.15, "volume": 40167.0}, {"date": "2024-11-12", "close": 0.2, "volume": 65544.0}, {"date": "2024-11-13", "close": 0.15, "volume": 120929.0}, {"date": "2024-11-14", "close": 0.15, "volume": 53610.0}, {"date": "2024-11-15", "close": 0.15, "volume": 12915.0}, {"date": "2024-11-18", "close": 0.15, "volume": 47233.0}, {"date": "2024-11-19", "close": 0.15, "volume": 82879.0}, {"date": "2024-11-20", "close": 0.15, "volume": 3266.0}, {"date": "2024-11-21", "close": 0.15, "volume": 320402.0}, {"date": "2024-11-22", "close": 0.15, "volume": 77962.0}, {"date": "2024-11-25", "close": 0.15, "volume": 77291.0}, {"date": "2024-11-26", "close": 0.15, "volume": 36343.0}, {"date": "2024-11-27", "close": 0.15, "volume": 14184.0}, {"date": "2024-11-28", "close": 0.2, "volume": 356265.0}, {"date": "2024-11-29", "close": 0.2, "volume": 1288757.0}, {"date": "2024-12-02", "close": 0.25, "volume": 490973.0}, {"date": "2024-12-03", "close": 0.2, "volume": 189337.0}, {"date": "2024-12-04", "close": 0.2, "volume": 452982.0}, {"date": "2024-12-05", "close": 0.25, "volume": 1387653.0}, {"date": "2024-12-06", "close": 0.3, "volume": 405108.0}, {"date": "2024-12-09", "close": 0.3, "volume": 992291.0}, {"date": "2024-12-10", "close": 0.3, "volume": 352539.0}, {"date": "2024-12-11", "close": 0.25, "volume": 99200.0}, {"date": "2024-12-12", "close": 0.3, "volume": 118297.0}, {"date": "2024-12-13", "close": 0.3, "volume": 107767.0}, {"date": "2024-12-16", "close": 0.35, "volume": 30934.0}, {"date": "2024-12-17", "close": 0.3, "volume": 198453.0}, {"date": "2024-12-18", "close": 0.35, "volume": 76247.0}, {"date": "2024-12-19", "close": 0.35, "volume": 129521.0}, {"date": "2024-12-20", "close": 0.275, "volume": 42982.0}, {"date": "2024-12-23", "close": 0.3, "volume": 115838.0}, {"date": "2024-12-24", "close": 0.3, "volume": 47557.0}, {"date": "2024-12-27", "close": 0.35, "volume": 1725014.0}, {"date": "2024-12-30", "close": 0.4, "volume": 339500.0}, {"date": "2024-12-31", "close": 0.4, "volume": 2103049.0}, {"date": "2025-01-02", "close": 0.45, "volume": 684288.0}, {"date": "2025-01-03", "close": 0.5, "volume": 231828.0}, {"date": "2025-01-06", "close": 0.5, "volume": 1494171.0}, {"date": "2025-01-07", "close": 0.5, "volume": 319631.0}, {"date": "2025-01-08", "close": 0.5, "volume": 62137.0}, {"date": "2025-01-09", "close": 0.45, "volume": 508393.0}, {"date": "2025-01-10", "close": 0.45, "volume": 129411.0}, {"date": "2025-01-13", "close": 0.45, "volume": 81092.0}, {"date": "2025-01-14", "close": 0.45, "volume": 54175.0}, {"date": "2025-01-15", "close": 0.475, "volume": 235131.0}, {"date": "2025-01-16", "close": 0.4, "volume": 491016.0}, {"date": "2025-01-17", "close": 0.425, "volume": 135789.0}, {"date": "2025-01-20", "close": 0.425, "volume": 653558.0}, {"date": "2025-01-21", "close": 0.45, "volume": 22885.0}, {"date": "2025-01-22", "close": 0.425, "volume": 90877.0}, {"date": "2025-01-23", "close": 0.45, "volume": 33967.0}, {"date": "2025-01-24", "close": 0.4, "volume": 62072.0}, {"date": "2025-01-30", "close": 0.9, "volume": 8915536.0}, {"date": "2025-01-31", "close": 0.6, "volume": 2471525.0}, {"date": "2025-02-03", "close": 0.7, "volume": 2054132.0}, {"date": "2025-02-04", "close": 0.65, "volume": 531634.0}, {"date": "2025-02-05", "close": 0.6, "volume": 1033685.0}, {"date": "2025-02-10", "close": 0.55, "volume": 749619.0}, {"date": "2025-02-11", "close": 0.55, "volume": 194284.0}, {"date": "2025-02-12", "close": 0.55, "volume": 46429.0}, {"date": "2025-02-13", "close": 0.5, "volume": 987510.0}, {"date": "2025-02-14", "close": 0.55, "volume": 161933.0}, {"date": "2025-02-17", "close": 0.5, "volume": 188506.0}, {"date": "2025-02-18", "close": 0.55, "volume": 1264937.0}, {"date": "2025-02-19", "close": 0.5, "volume": 75900.0}, {"date": "2025-02-20", "close": 0.55, "volume": 44949.0}, {"date": "2025-02-21", "close": 0.55, "volume": 87259.0}, {"date": "2025-02-24", "close": 0.6, "volume": 1290427.0}, {"date": "2025-02-25", "close": 0.55, "volume": 165540.0}, {"date": "2025-02-26", "close": 0.55, "volume": 328192.0}, {"date": "2025-02-27", "close": 0.55, "volume": 237573.0}, {"date": "2025-02-28", "close": 0.5, "volume": 934811.0}, {"date": "2025-03-03", "close": 0.5, "volume": 102486.0}, {"date": "2025-03-04", "close": 0.45, "volume": 772209.0}, {"date": "2025-03-05", "close": 0.5, "volume": 70216.0}, {"date": "2025-03-06", "close": 0.475, "volume": 4942.0}, {"date": "2025-03-07", "close": 0.5, "volume": 38128.0}, {"date": "2025-03-10", "close": 0.45, "volume": 71769.0}, {"date": "2025-03-11", "close": 0.5, "volume": 581132.0}, {"date": "2025-03-12", "close": 0.45, "volume": 60683.0}, {"date": "2025-03-13", "close": 0.5, "volume": 131199.0}, {"date": "2025-03-14", "close": 0.5, "volume": 298386.0}, {"date": "2025-03-17", "close": 0.45, "volume": 261960.0}, {"date": "2025-03-18", "close": 0.5, "volume": 269110.0}, {"date": "2025-03-19", "close": 0.475, "volume": 26208.0}, {"date": "2025-03-20", "close": 0.5, "volume": 58743.0}, {"date": "2025-03-21", "close": 0.475, "volume": 56423.0}, {"date": "2025-03-24", "close": 0.5, "volume": 195807.0}, {"date": "2025-03-25", "close": 0.45, "volume": 70847.0}, {"date": "2025-03-26", "close": 0.45, "volume": 75831.0}, {"date": "2025-03-27", "close": 0.5, "volume": 78696.0}, {"date": "2025-03-28", "close": 0.45, "volume": 100788.0}, {"date": "2025-03-31", "close": 0.45, "volume": 506788.0}, {"date": "2025-04-01", "close": 0.4, "volume": 1031289.0}, {"date": "2025-04-02", "close": 0.4, "volume": 90693.0}, {"date": "2025-04-03", "close": 0.4, "volume": 507132.0}, {"date": "2025-04-04", "close": 0.4, "volume": 2137435.0}, {"date": "2025-04-07", "close": 0.35, "volume": 2464981.0}, {"date": "2025-04-08", "close": 0.35, "volume": 6556408.0}, {"date": "2025-04-09", "close": 0.35, "volume": 1380758.0}, {"date": "2025-04-10", "close": 0.4, "volume": 751637.0}, {"date": "2025-04-11", "close": 0.4, "volume": 28168.0}, {"date": "2025-04-14", "close": 0.35, "volume": 20323.0}, {"date": "2025-04-15", "close": 0.4, "volume": 697066.0}, {"date": "2025-04-16", "close": 0.45, "volume": 247095.0}, {"date": "2025-04-17", "close": 0.35, "volume": 56713.0}, {"date": "2025-04-22", "close": 0.4, "volume": 107021.0}, {"date": "2025-04-23", "close": 0.4, "volume": 71571.0}, {"date": "2025-04-24", "close": 0.4, "volume": 90827.0}, {"date": "2025-04-28", "close": 0.4, "volume": 284388.0}, {"date": "2025-04-29", "close": 0.45, "volume": 140959.0}, {"date": "2025-04-30", "close": 0.4, "volume": 217671.0}, {"date": "2025-05-01", "close": 0.45, "volume": 31775.0}, {"date": "2025-05-02", "close": 0.45, "volume": 88205.0}, {"date": "2025-05-05", "close": 0.5, "volume": 1309444.0}, {"date": "2025-05-06", "close": 0.55, "volume": 944361.0}, {"date": "2025-05-07", "close": 0.45, "volume": 252085.0}, {"date": "2025-05-08", "close": 0.5, "volume": 228262.0}, {"date": "2025-05-09", "close": 0.5, "volume": 1128062.0}, {"date": "2025-05-12", "close": 0.6, "volume": 925361.0}, {"date": "2025-05-13", "close": 0.5, "volume": 270464.0}, {"date": "2025-05-14", "close": 0.55, "volume": 9847.0}, {"date": "2025-05-15", "close": 0.5, "volume": 712167.0}, {"date": "2025-05-16", "close": 0.5, "volume": 51336.0}, {"date": "2025-05-19", "close": 0.45, "volume": 175669.0}, {"date": "2025-05-20", "close": 0.5, "volume": 160099.0}, {"date": "2025-05-21", "close": 0.55, "volume": 205521.0}, {"date": "2025-05-22", "close": 0.55, "volume": 186342.0}, {"date": "2025-05-23", "close": 0.5, "volume": 124364.0}, {"date": "2025-05-26", "close": 0.55, "volume": 87009.0}, {"date": "2025-05-27", "close": 0.5, "volume": 88977.0}, {"date": "2025-05-28", "close": 0.55, "volume": 59433.0}, {"date": "2025-05-29", "close": 0.55, "volume": 468366.0}, {"date": "2025-05-30", "close": 0.55, "volume": 164395.0}, {"date": "2025-06-02", "close": 0.55, "volume": 381846.0}, {"date": "2025-06-03", "close": 0.55, "volume": 25200.0}, {"date": "2025-06-04", "close": 0.55, "volume": 39727.0}, {"date": "2025-06-05", "close": 0.6, "volume": 241236.0}, {"date": "2025-06-06", "close": 0.6, "volume": 190557.0}, {"date": "2025-06-10", "close": 0.6, "volume": 187821.0}, {"date": "2025-06-11", "close": 0.6, "volume": 346094.0}, {"date": "2025-06-12", "close": 0.55, "volume": 320315.0}, {"date": "2025-06-13", "close": 0.55, "volume": 114756.0}, {"date": "2025-06-16", "close": 0.55, "volume": 82293.0}, {"date": "2025-06-17", "close": 0.55, "volume": 161098.0}, {"date": "2025-06-18", "close": 0.55, "volume": 31032.0}, {"date": "2025-06-19", "close": 0.5, "volume": 53545.0}, {"date": "2025-06-20", "close": 0.55, "volume": 252171.0}, {"date": "2025-06-23", "close": 0.5, "volume": 84297.0}, {"date": "2025-06-24", "close": 0.55, "volume": 24210.0}, {"date": "2025-06-25", "close": 0.5, "volume": 286876.0}, {"date": "2025-06-26", "close": 0.45, "volume": 43427.0}, {"date": "2025-06-27", "close": 0.5, "volume": 87148.0}, {"date": "2025-06-30", "close": 0.5, "volume": 207777.0}, {"date": "2025-07-01", "close": 0.5, "volume": 222719.0}, {"date": "2025-07-02", "close": 0.45, "volume": 99800.0}, {"date": "2025-07-03", "close": 0.45, "volume": 90455.0}, {"date": "2025-07-04", "close": 0.5, "volume": 20020.0}, {"date": "2025-07-07", "close": 0.45, "volume": 208611.0}, {"date": "2025-07-08", "close": 0.45, "volume": 59962.0}, {"date": "2025-07-09", "close": 0.5, "volume": 153549.0}, {"date": "2025-07-10", "close": 0.45, "volume": 120789.0}, {"date": "2025-07-11", "close": 0.75, "volume": 1859158.0}, {"date": "2025-07-14", "close": 0.6, "volume": 907670.0}, {"date": "2025-07-15", "close": 0.6, "volume": 327336.0}, {"date": "2025-07-16", "close": 0.55, "volume": 146488.0}, {"date": "2025-07-17", "close": 0.65, "volume": 285950.0}, {"date": "2025-07-18", "close": 0.75, "volume": 908984.0}, {"date": "2025-07-21", "close": 0.7, "volume": 882346.0}, {"date": "2025-07-22", "close": 0.65, "volume": 708635.0}, {"date": "2025-07-23", "close": 0.65, "volume": 303628.0}, {"date": "2025-07-24", "close": 0.75, "volume": 816333.0}, {"date": "2025-07-25", "close": 0.8, "volume": 994353.0}, {"date": "2025-07-28", "close": 0.8, "volume": 979266.0}, {"date": "2025-07-29", "close": 0.75, "volume": 618039.0}, {"date": "2025-07-30", "close": 0.7, "volume": 393167.0}, {"date": "2025-07-31", "close": 0.7, "volume": 270197.0}, {"date": "2025-08-01", "close": 0.7, "volume": 77125.0}, {"date": "2025-08-04", "close": 0.7, "volume": 91853.0}, {"date": "2025-08-05", "close": 0.7, "volume": 298185.0}, {"date": "2025-08-06", "close": 0.7, "volume": 15031.0}, {"date": "2025-08-07", "close": 0.65, "volume": 177089.0}, {"date": "2025-08-08", "close": 0.75, "volume": 100751.0}, {"date": "2025-08-11", "close": 0.7, "volume": 124435.0}, {"date": "2025-08-12", "close": 0.7, "volume": 71936.0}, {"date": "2025-08-13", "close": 0.65, "volume": 17461.0}, {"date": "2025-08-14", "close": 0.65, "volume": 36026.0}, {"date": "2025-08-15", "close": 0.7, "volume": 82030.0}, {"date": "2025-08-18", "close": 0.65, "volume": 25584.0}, {"date": "2025-08-19", "close": 0.65, "volume": 18425.0}, {"date": "2025-08-20", "close": 0.65, "volume": 9626.0}, {"date": "2025-08-21", "close": 0.675, "volume": 17424.0}, {"date": "2025-08-22", "close": 0.6, "volume": 526747.0}, {"date": "2025-08-25", "close": 0.65, "volume": 7182.0}, {"date": "2025-08-26", "close": 0.6, "volume": 79502.0}, {"date": "2025-08-27", "close": 0.65, "volume": 215959.0}, {"date": "2025-08-28", "close": 0.6, "volume": 6370.0}, {"date": "2025-08-29", "close": 0.7, "volume": 98062.0}, {"date": "2025-09-01", "close": 0.7, "volume": 113676.0}, {"date": "2025-09-02", "close": 0.65, "volume": 214713.0}, {"date": "2025-09-03", "close": 0.65, "volume": 383229.0}, {"date": "2025-09-08", "close": 0.65, "volume": 532979.0}, {"date": "2025-09-09", "close": 0.65, "volume": 182340.0}, {"date": "2025-09-10", "close": 0.625, "volume": 130546.0}, {"date": "2025-09-11", "close": 0.6, "volume": 48177.0}, {"date": "2025-09-12", "close": 0.625, "volume": 39276.0}, {"date": "2025-09-15", "close": 0.6, "volume": 467702.0}, {"date": "2025-09-16", "close": 0.5, "volume": 523099.0}, {"date": "2025-09-17", "close": 0.55, "volume": 177407.0}, {"date": "2025-09-18", "close": 0.55, "volume": 170428.0}, {"date": "2025-09-19", "close": 0.55, "volume": 85665.0}, {"date": "2025-09-22", "close": 0.55, "volume": 51338.0}, {"date": "2025-09-23", "close": 0.55, "volume": 144327.0}, {"date": "2025-09-24", "close": 0.55, "volume": 5526.0}, {"date": "2025-09-25", "close": 0.55, "volume": 115918.0}, {"date": "2025-09-26", "close": 0.475, "volume": 1778593.0}, {"date": "2025-09-29", "close": 0.5, "volume": 212850.0}, {"date": "2025-09-30", "close": 0.45, "volume": 124791.0}, {"date": "2025-10-01", "close": 0.45, "volume": 613105.0}, {"date": "2025-10-02", "close": 0.5, "volume": 1793823.0}, {"date": "2025-10-03", "close": 0.5, "volume": 401852.0}, {"date": "2025-10-06", "close": 0.55, "volume": 830764.0}, {"date": "2025-10-07", "close": 0.5, "volume": 13877.0}, {"date": "2025-10-08", "close": 0.55, "volume": 42479.0}, {"date": "2025-10-09", "close": 0.5, "volume": 27652.0}, {"date": "2025-10-10", "close": 0.6, "volume": 1068765.0}, {"date": "2025-10-13", "close": 0.55, "volume": 592568.0}, {"date": "2025-10-14", "close": 0.55, "volume": 227623.0}, {"date": "2025-10-15", "close": 0.625, "volume": 271150.0}, {"date": "2025-10-16", "close": 0.6, "volume": 176411.0}, {"date": "2025-10-17", "close": 0.6, "volume": 75805.0}, {"date": "2025-10-20", "close": 0.575, "volume": 57456.0}, {"date": "2025-10-21", "close": 0.6, "volume": 112971.0}, {"date": "2025-10-22", "close": 0.6, "volume": 33858.0}, {"date": "2025-10-23", "close": 0.55, "volume": 373747.0}, {"date": "2025-10-24", "close": 0.6, "volume": 314073.0}, {"date": "2025-10-27", "close": 0.55, "volume": 37511.0}, {"date": "2025-10-28", "close": 0.55, "volume": 32065.0}, {"date": "2025-10-29", "close": 0.55, "volume": 153412.0}, {"date": "2025-10-30", "close": 0.55, "volume": 111858.0}, {"date": "2025-10-31", "close": 0.5, "volume": 1188872.0}, {"date": "2025-11-03", "close": 0.5, "volume": 2178884.0}, {"date": "2025-11-04", "close": 0.5, "volume": 136207.0}, {"date": "2025-11-05", "close": 0.5, "volume": 398410.0}, {"date": "2025-11-06", "close": 0.5, "volume": 377346.0}, {"date": "2025-11-07", "close": 0.45, "volume": 242640.0}, {"date": "2025-11-10", "close": 0.45, "volume": 817323.0}, {"date": "2025-11-11", "close": 0.45, "volume": 29043.0}, {"date": "2025-11-12", "close": 0.45, "volume": 40401.0}, {"date": "2025-11-13", "close": 0.45, "volume": 10645.0}, {"date": "2025-11-14", "close": 0.5, "volume": 56254.0}, {"date": "2025-11-17", "close": 0.45, "volume": 42793.0}, {"date": "2025-11-18", "close": 0.5, "volume": 202630.0}, {"date": "2025-11-19", "close": 0.45, "volume": 11402.0}, {"date": "2025-11-20", "close": 0.45, "volume": 18120.0}, {"date": "2025-11-21", "close": 0.45, "volume": 57784.0}, {"date": "2025-11-24", "close": 0.45, "volume": 83895.0}, {"date": "2025-11-25", "close": 0.5, "volume": 36539.0}, {"date": "2025-11-26", "close": 0.45, "volume": 26062.0}, {"date": "2025-11-27", "close": 0.45, "volume": 114741.0}, {"date": "2025-11-28", "close": 0.5, "volume": 64966.0}, {"date": "2025-12-01", "close": 0.45, "volume": 714.0}, {"date": "2025-12-02", "close": 0.4, "volume": 23768.0}, {"date": "2025-12-03", "close": 0.5, "volume": 200482.0}, {"date": "2025-12-04", "close": 0.45, "volume": 55699.0}, {"date": "2025-12-05", "close": 0.4, "volume": 86225.0}, {"date": "2025-12-08", "close": 0.45, "volume": 4996.0}, {"date": "2025-12-09", "close": 0.45, "volume": 11197.0}, {"date": "2025-12-10", "close": 0.45, "volume": 14717.0}, {"date": "2025-12-11", "close": 0.45, "volume": 44616.0}, {"date": "2025-12-12", "close": 0.45, "volume": 9453.0}, {"date": "2025-12-15", "close": 0.4, "volume": 16704.0}, {"date": "2025-12-16", "close": 0.4, "volume": 207129.0}, {"date": "2025-12-17", "close": 0.4, "volume": 321635.0}, {"date": "2025-12-18", "close": 0.4, "volume": 63647.0}, {"date": "2025-12-19", "close": 0.4, "volume": 37410.0}, {"date": "2025-12-22", "close": 0.45, "volume": 123325.0}, {"date": "2025-12-23", "close": 0.425, "volume": 248626.0}, {"date": "2025-12-24", "close": 0.425, "volume": 23200.0}, {"date": "2025-12-29", "close": 0.4, "volume": 80288.0}, {"date": "2025-12-30", "close": 0.4, "volume": 4394.0}, {"date": "2025-12-31", "close": 0.4, "volume": 7787.0}, {"date": "2026-01-02", "close": 0.45, "volume": 17676.0}, {"date": "2026-01-05", "close": 0.45, "volume": 9094.0}, {"date": "2026-01-06", "close": 0.45, "volume": 10803.0}, {"date": "2026-01-07", "close": 0.45, "volume": 7247.0}, {"date": "2026-01-08", "close": 0.4, "volume": 4643.0}, {"date": "2026-01-09", "close": 0.4, "volume": 18497.0}, {"date": "2026-01-12", "close": 0.4, "volume": 7840.0}, {"date": "2026-01-13", "close": 0.425, "volume": 53309.0}, {"date": "2026-01-14", "close": 0.425, "volume": 1911.0}, {"date": "2026-01-15", "close": 0.4, "volume": 4364.0}, {"date": "2026-01-19", "close": 0.4, "volume": 3983.0}, {"date": "2026-01-20", "close": 0.425, "volume": 4630.0}, {"date": "2026-01-21", "close": 0.4, "volume": 503105.0}, {"date": "2026-01-22", "close": 0.4, "volume": 137876.0}, {"date": "2026-01-23", "close": 0.4, "volume": 38112.0}, {"date": "2026-01-27", "close": 0.4, "volume": 253929.0}, {"date": "2026-01-28", "close": 0.4, "volume": 39964.0}, {"date": "2026-01-29", "close": 0.4, "volume": 199177.0}, {"date": "2026-01-30", "close": 0.35, "volume": 6069.0}, {"date": "2026-02-02", "close": 0.35, "volume": 10547.0}, {"date": "2026-02-03", "close": 0.4, "volume": 5830.0}, {"date": "2026-02-04", "close": 0.4, "volume": 17347.0}, {"date": "2026-02-05", "close": 0.45, "volume": 395943.0}, {"date": "2026-02-06", "close": 0.45, "volume": 4855678.0}, {"date": "2026-02-09", "close": 0.45, "volume": 95080.0}, {"date": "2026-02-10", "close": 0.4, "volume": 259688.0}, {"date": "2026-02-11", "close": 0.45, "volume": 13433.0}, {"date": "2026-02-12", "close": 0.4, "volume": 12661.0}, {"date": "2026-02-13", "close": 0.4, "volume": 12210.0}, {"date": "2026-02-16", "close": 0.425, "volume": 40041.0}, {"date": "2026-02-17", "close": 0.4, "volume": 22937.0}, {"date": "2026-02-18", "close": 0.4, "volume": 7089.0}, {"date": "2026-02-19", "close": 0.4, "volume": 23646.0}, {"date": "2026-02-20", "close": 0.4, "volume": 21220.0}, {"date": "2026-02-23", "close": 0.375, "volume": 1419.0}, {"date": "2026-02-24", "close": 0.4, "volume": 31864.0}, {"date": "2026-02-25", "close": 0.4, "volume": 9925.0}, {"date": "2026-02-26", "close": 0.375, "volume": 510.0}, {"date": "2026-02-27", "close": 0.4, "volume": 118138.0}, {"date": "2026-03-02", "close": 0.4, "volume": 121804.0}, {"date": "2026-03-03", "close": 0.35, "volume": 34054.0}, {"date": "2026-03-04", "close": 0.35, "volume": 100582.0}, {"date": "2026-03-05", "close": 0.4, "volume": 257395.0}, {"date": "2026-03-06", "close": 0.35, "volume": 29924.0}, {"date": "2026-03-09", "close": 0.4, "volume": 187208.0}, {"date": "2026-03-10", "close": 0.35, "volume": 98489.0}, {"date": "2026-03-11", "close": 0.4, "volume": 77145.0}, {"date": "2026-03-12", "close": 0.4, "volume": 63641.0}, {"date": "2026-03-13", "close": 0.4, "volume": 28306.0}, {"date": "2026-03-16", "close": 0.4, "volume": 15841.0}, {"date": "2026-03-17", "close": 0.4, "volume": 140063.0}, {"date": "2026-03-18", "close": 0.4, "volume": 13341.0}, {"date": "2026-03-19", "close": 0.4, "volume": 40379.0}, {"date": "2026-03-20", "close": 0.35, "volume": 17765.0}, {"date": "2026-03-23", "close": 0.35, "volume": 53610.0}, {"date": "2026-03-24", "close": 0.4, "volume": 18880.0}, {"date": "2026-03-25", "close": 0.4, "volume": 11223.0}, {"date": "2026-03-26", "close": 0.35, "volume": 2848.0}, {"date": "2026-03-27", "close": 0.4, "volume": 56548.0}, {"date": "2026-03-30", "close": 0.4, "volume": 224324.0}, {"date": "2026-03-31", "close": 0.45, "volume": 33230.0}, {"date": "2026-04-01", "close": 0.45, "volume": 57966.0}, {"date": "2026-04-02", "close": 0.45, "volume": 29479.0}, {"date": "2026-04-07", "close": 0.4, "volume": 192026.0}, {"date": "2026-04-08", "close": 0.5, "volume": 112285.0}, {"date": "2026-04-09", "close": 0.45, "volume": 178100.0}, {"date": "2026-04-10", "close": 0.45, "volume": 81328.0}, {"date": "2026-04-13", "close": 0.45, "volume": 102234.0}, {"date": "2026-04-14", "close": 0.45, "volume": 40357.0}, {"date": "2026-04-15", "close": 0.45, "volume": 7767.0}, {"date": "2026-04-16", "close": 0.4, "volume": 16048.0}, {"date": "2026-04-17", "close": 0.5, "volume": 102885.0}, {"date": "2026-04-20", "close": 0.5, "volume": 16541.0}, {"date": "2026-04-21", "close": 0.55, "volume": 514994.0}, {"date": "2026-04-22", "close": 0.55, "volume": 197535.0}, {"date": "2026-04-23", "close": 0.45, "volume": 34175.0}, {"date": "2026-04-24", "close": 0.5, "volume": 41617.0}, {"date": "2026-04-27", "close": 0.55, "volume": 109420.0}, {"date": "2026-04-28", "close": 0.5, "volume": 128291.0}, {"date": "2026-04-29", "close": 0.5, "volume": 601021.0}, {"date": "2026-04-30", "close": 0.5, "volume": 240734.0}, {"date": "2026-05-01", "close": 0.525, "volume": 86535.0}, {"date": "2026-05-04", "close": 0.5, "volume": 181573.0}, {"date": "2026-05-05", "close": 0.5, "volume": 131283.0}, {"date": "2026-05-06", "close": 0.5, "volume": 36964.0}, {"date": "2026-05-07", "close": 0.5, "volume": 283169.0}, {"date": "2026-05-08", "close": 0.55, "volume": 26867.0}, {"date": "2026-05-11", "close": 0.5, "volume": 48277.0}, {"date": "2026-05-12", "close": 0.5, "volume": 1418.0}, {"date": "2026-05-13", "close": 0.5, "volume": 4400.0}, {"date": "2026-05-14", "close": 0.525, "volume": 17793.0}, {"date": "2026-05-15", "close": 0.5, "volume": 525850.0}, {"date": "2026-05-18", "close": 0.5, "volume": 57276.0}, {"date": "2026-05-19", "close": 0.475, "volume": 1050.0}, {"date": "2026-05-20", "close": 0.475, "volume": 41358.0}, {"date": "2026-05-21", "close": 0.45, "volume": 242066.0}, {"date": "2026-05-22", "close": 0.5, "volume": 144355.0}, {"date": "2026-05-25", "close": 0.45, "volume": 26961.0}, {"date": "2026-05-26", "close": 0.45, "volume": 127751.0}, {"date": "2026-05-27", "close": 0.45, "volume": 60469.0}, {"date": "2026-05-28", "close": 0.45, "volume": 55867.0}, {"date": "2026-05-29", "close": 0.45, "volume": 9218.0}, {"date": "2026-06-01", "close": 0.45, "volume": 46620.0}, {"date": "2026-06-02", "close": 0.45, "volume": 116907.0}, {"date": "2026-06-12", "close": 0.495, "volume": 217606.0}, {"date": "2026-06-15", "close": 0.51, "volume": 304013.0}, {"date": "2026-06-16", "close": 0.53, "volume": 136123.0}, {"date": "2026-06-17", "close": 0.575, "volume": 276440.0}, {"date": "2026-06-18", "close": 0.585, "volume": 312886.0}, {"date": "2026-06-19", "close": 0.6, "volume": 417387.0}, {"date": "2026-06-22", "close": 0.59, "volume": 166242.0}, {"date": "2026-06-23", "close": 0.56, "volume": 316642.0}, {"date": "2026-06-24", "close": 0.575, "volume": 155361.0}, {"date": "2026-06-25", "close": 0.57, "volume": 421846.0}, {"date": "2026-06-26", "close": 0.56, "volume": 120362.0}, {"date": "2026-06-29", "close": 0.57, "volume": 20945.0}, {"date": "2026-06-30", "close": 0.575, "volume": 196277.0}, {"date": "2026-07-01", "close": 0.66, "volume": 1047636.0}, {"date": "2026-07-02", "close": 0.65, "volume": 122000.0}, {"date": "2026-07-03", "close": 0.67, "volume": 397226.0}, {"date": "2026-07-06", "close": 0.71, "volume": 207704.0}, {"date": "2026-07-07", "close": 0.65, "volume": 775015.0}, {"date": "2026-07-08", "close": 0.615, "volume": 340467.0}, {"date": "2026-07-09", "close": 0.645, "volume": 202082.0}, {"date": "2026-07-10", "close": 0.635, "volume": 85535.0}, {"date": "2026-07-13", "close": 0.635, "volume": 59304.0}, {"date": "2026-07-14", "close": 0.6, "volume": 346778.0}, {"date": "2026-07-15", "close": 0.575, "volume": 122884.0}, {"date": "2026-07-16", "close": 0.59, "volume": 51964.0}, {"date": "2026-07-17", "close": 0.59, "volume": 33706.0}, {"date": "2026-07-20", "close": 0.55, "volume": 688512.0}, {"date": "2026-07-21", "close": 0.55, "volume": 28306.0}, {"date": "2026-07-22", "close": 0.565, "volume": 76784.0}, {"date": "2026-07-23", "close": 0.575, "volume": 61936.0}, {"date": "2026-07-24", "close": 0.56, "volume": 258611.0}, {"date": "2026-07-27", "close": 0.565, "volume": 14025.0}, {"date": "2026-07-28", "close": 0.53, "volume": 68232.0}, {"date": "2026-07-29", "close": 0.51, "volume": 164413.0}, {"date": "2026-07-30", "close": 0.53, "volume": 4027.0}, {"date": "2026-07-31", "close": 0.545, "volume": 69863.0}, {"date": "2026-08-03", "close": 0.59, "volume": 99157.0}, {"date": "2026-08-04", "close": 0.56, "volume": 72015.0}, {"date": "2026-08-05", "close": 0.555, "volume": 32640.0}, {"date": "2026-08-06", "close": 0.525, "volume": 218904.0}, {"date": "2026-08-07", "close": 0.515, "volume": 65719.0}, {"date": "2026-08-10", "close": 0.535, "volume": 47330.0}, {"date": "2026-08-11", "close": 0.54, "volume": 13665.0}, {"date": "2026-08-12", "close": 0.56, "volume": 983089.0}, {"date": "2026-08-13", "close": 0.535, "volume": 309861.0}, {"date": "2026-08-14", "close": 0.545, "volume": 359630.0}, {"date": "2026-08-17", "close": 0.53, "volume": 474448.0}, {"date": "2026-08-18", "close": 0.5, "volume": 513536.0}, {"date": "2026-08-19", "close": 0.505, "volume": 334345.0}, {"date": "2026-08-20", "close": 0.5, "volume": 1133913.0}, {"date": "2026-08-21", "close": 0.49, "volume": 767057.0}, {"date": "2026-08-24", "close": 0.505, "volume": 364792.0}, {"date": "2026-08-25", "close": 0.51, "volume": 430600.0}, {"date": "2026-08-26", "close": 0.5, "volume": 833301.0}, {"date": "2026-08-27", "close": 0.51, "volume": 646962.0}, {"date": "2026-08-28", "close": 0.52, "volume": 258525.0}, {"date": "2026-08-31", "close": 0.505, "volume": 130784.0}, {"date": "2026-09-01", "close": 0.5, "volume": 67171.0}, {"date": "2026-09-02", "close": 0.52, "volume": 368675.0}, {"date": "2026-09-03", "close": 0.505, "volume": 66054.0}, {"date": "2026-09-04", "close": 0.5, "volume": 103119.0}, {"date": "2026-09-07", "close": 0.495, "volume": 22827.0}, {"date": "2026-09-08", "close": 0.485, "volume": 233334.0}, {"date": "2026-09-09", "close": 0.505, "volume": 212950.0}, {"date": "2026-09-10", "close": 0.48, "volume": 514427.0}, {"date": "2026-09-11", "close": 0.46, "volume": 472291.0}, {"date": "2026-09-14", "close": 0.45, "volume": 315197.0}, {"date": "2026-09-15", "close": 0.425, "volume": 295450.0}, {"date": "2026-09-16", "close": 0.43, "volume": 105207.0}, {"date": "2026-09-17", "close": 0.42, "volume": 40787.0}, {"date": "2026-09-18", "close": 0.45, "volume": 10000.0}], "refreshing": true}