{"ticker": "BIS", "overview": {"name": "Bisalloy Steel Group Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BIS", "has_prices": true, "as_of": "2026-09-07", "last": 4.42, "prev_close": 4.37, "change": 0.04999999999999982, "change_pct": 0.011441647597253964, "session_volume": 96131.0, "vwap_5": 4.356078657775055, "vwap_20": 4.561258783496533, "vwap_60": 4.619210885866693, "vwap_250": 5.0670574772546155, "high_52w": 6.02, "low_52w": 4.13, "avg_volume_20": 57864.2, "sessions": 400, "market_cap": {"value": 202904533.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136110", "src": "ASX", "ticker": "BIS", "cik": "", "company": "Bisalloy Steel Group Limited", "company_raw": "Bisalloy Steel Group Limited", "who": "Melrose", "who_key": "Melrose", "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": "Melrose files a director's interest notice on BIS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136110", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85904}, {"id": "ASX-03129924", "src": "ASX", "ticker": "BIS", "cik": "", "company": "Bisalloy Steel Group Limited", "company_raw": "Bisalloy Steel Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BIS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129924", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100304}, {"id": "ASXSH-03030773", "src": "ASX", "ticker": "BIS", "cik": "", "company": "Bisalloy Steel Group Limited", "company_raw": "Bisalloy Steel Group Limited", "who": "Samuel Terry Asset Management Pty Ltd (ACN 108 611 785) as trustee for Samuel Terry Absolute Return Fund (ABN 25 726 649 409)", "who_key": "Samuel Terry Asset Management Pty Ltd (ACN 108 611 785) as trustee for Samuel Terry Absolute Return Fund (ABN 25 726 649 409)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Samuel Terry Asset Management Pty Ltd (ACN 108 611 785) as trustee for Samuel Terry Absolute Return Fund (ABN 25 726 649 409) trims BIS: 8.10% to 6.80%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03030773", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491984}, {"id": "ASXSH-03030723", "src": "ASX", "ticker": "BIS", "cik": "", "company": "Bisalloy Steel Group Limited", "company_raw": "Bisalloy Steel Group Limited", "who": "Samuel Terry Asset Management Pty Ltd (ACN 108 611 785) as trustee for Samuel Terry Absolute Return Fund (ABN 25 726 649 409)", "who_key": "Samuel Terry Asset Management Pty Ltd (ACN 108 611 785) as trustee for Samuel Terry Absolute Return Fund (ABN 25 726 649 409)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Samuel Terry Asset Management Pty Ltd (ACN 108 611 785) as trustee for Samuel Terry Absolute Return Fund (ABN 25 726 649 409) trims BIS: 8.10% to 6.80%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03030723", "trade_date": "2025-11-26", "timestamp": "2025-11-26", "mins": 491984}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Samuel Terry Asset Management Pty Ltd (ACN 108 611 785) as trustee for Samuel Te", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.1, "notice_date": "2025-11-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03030773-2A1639672", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Melrose", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/bis", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Melrose", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/bis", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Melrose", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-06", "source_url": "https://www.marketindex.com.au/asx/bis", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Melrose", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-05", "source_url": "https://www.marketindex.com.au/asx/bis", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Landy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-20", "source_url": "https://www.marketindex.com.au/asx/bis", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Landy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-03", "source_url": "https://www.marketindex.com.au/asx/bis", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Gundy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-01", "source_url": "https://www.marketindex.com.au/asx/bis", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr R Melrose", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-20", "source_url": "https://www.marketindex.com.au/asx/bis", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Bernard Landy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-30", "source_url": "https://www.marketindex.com.au/asx/bis", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Gundy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-01", "source_url": "https://www.marketindex.com.au/asx/bis", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Bernard Landy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-25", "source_url": "https://www.marketindex.com.au/asx/bis", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Rowan Melrose", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-01", "source_url": "https://www.marketindex.com.au/asx/bis", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Bernard Landy", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-16", "source_url": "https://www.marketindex.com.au/asx/bis", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greenyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-16", "source_url": "https://www.marketindex.com.au/asx/bis", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grellman", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-27", "source_url": "https://www.marketindex.com.au/asx/bis", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Balkin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-27", "source_url": "https://www.marketindex.com.au/asx/bis", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greenyer", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-27", "source_url": "https://www.marketindex.com.au/asx/bis", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gundy", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-27", "source_url": "https://www.marketindex.com.au/asx/bis", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Godson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-27", "source_url": "https://www.marketindex.com.au/asx/bis", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Morris", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-27", "source_url": "https://www.marketindex.com.au/asx/bis", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Cave", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-05", "source_url": "https://www.marketindex.com.au/asx/bis", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Cave", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-30", "source_url": "https://www.marketindex.com.au/asx/bis", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Cave", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-30", "source_url": "https://www.marketindex.com.au/asx/bis", "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": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132051-2A1695393", "needs_ocr": 1}], "directors": [{"name": "Melrose", "first_seen": "2023-09-05", "last_seen": "2025-09-12", "status": "current", "notices": 3}, {"name": "P Cave", "first_seen": "2017-11-30", "last_seen": "2018-12-05", "status": "past", "notices": 3}, {"name": "Morris", "first_seen": "2020-11-27", "last_seen": "2020-11-27", "status": "past", "notices": 1}, {"name": "Gundy", "first_seen": "2020-11-27", "last_seen": "2020-11-27", "status": "past", "notices": 1}, {"name": "Grellman", "first_seen": "2020-11-27", "last_seen": "2020-11-27", "status": "past", "notices": 1}, {"name": "Godson", "first_seen": "2020-11-27", "last_seen": "2020-11-27", "status": "past", "notices": 1}, {"name": "Balkin", "first_seen": "2020-11-27", "last_seen": "2020-11-27", "status": "past", "notices": 1}, {"name": "Greenyer", "first_seen": "2020-11-27", "last_seen": "2021-03-16", "status": "past", "notices": 2}, {"name": "Mr Rowan Melrose", "first_seen": "2022-03-01", "last_seen": "2022-03-01", "status": "past", "notices": 1}, {"name": "Mr Gundy", "first_seen": "2022-07-01", "last_seen": "2022-07-01", "status": "past", "notices": 1}, {"name": "Mr Bernard Landy", "first_seen": "2022-02-16", "last_seen": "2022-08-30", "status": "past", "notices": 3}, {"name": "Mr R Melrose", "first_seen": "2022-10-20", "last_seen": "2022-10-20", "status": "past", "notices": 1}, {"name": "M Gundy", "first_seen": "2022-11-01", "last_seen": "2022-11-01", "status": "past", "notices": 1}, {"name": "B Landy", "first_seen": "2022-11-03", "last_seen": "2023-03-20", "status": "past", "notices": 2}, {"name": "R Melrose", "first_seen": "2023-10-06", "last_seen": "2023-10-06", "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": "2026-10-06", "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/2924-03145216-2A1702336"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Notification regarding unquoted securities - BIS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144985-2A1702198"}, {"date": "2026-09-16", "form": "Periodic Reports", "title": "Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136367-2A1697588"}, {"date": "2026-09-10", "form": "Notice Of Meeting", "title": "2026 AGM & Closing Date for Director nomination", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134412-2A1696634"}, {"date": "2026-09-04", "form": "Security Holder Details", "title": "Change of Director's Interests - Melrose", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132051-2A1695393"}], "performance": {"ticker": "BIS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2003-06-23", "close": 26.5, "volume": 199863.0}, {"date": "2003-06-24", "close": 26.75, "volume": 72311.0}, {"date": "2003-06-25", "close": 27.0, "volume": 117039.0}, {"date": "2003-06-26", "close": 27.0, "volume": 38960.0}, {"date": "2003-06-27", "close": 26.75, "volume": 36236.0}, {"date": "2003-06-30", "close": 26.5, "volume": 24945.0}, {"date": "2003-07-01", "close": 26.5, "volume": 17752.0}, {"date": "2003-07-02", "close": 26.25, "volume": 23617.0}, {"date": "2003-07-03", "close": 26.0, "volume": 25368.0}, {"date": "2003-07-04", "close": 25.75, "volume": 34000.0}, {"date": "2003-07-07", "close": 25.0, "volume": 23987.0}, {"date": "2003-07-08", "close": 24.5, "volume": 58571.0}, {"date": "2003-07-09", "close": 24.75, "volume": 71976.0}, {"date": "2003-07-10", "close": 24.75, "volume": 11560.0}, {"date": "2003-07-11", "close": 25.0, "volume": 7406.0}, {"date": "2003-07-14", "close": 25.0, "volume": 15438.0}, {"date": "2003-07-15", "close": 26.0, "volume": 19910.0}, {"date": "2003-07-16", "close": 25.75, "volume": 15913.0}, {"date": "2003-07-17", "close": 26.0, "volume": 16927.0}, {"date": "2003-07-18", "close": 25.75, "volume": 10256.0}, {"date": "2003-07-21", "close": 26.0, "volume": 7132.0}, {"date": "2003-07-22", "close": 26.25, "volume": 10370.0}, {"date": "2003-07-23", "close": 26.25, "volume": 8272.0}, {"date": "2003-07-24", "close": 26.5, "volume": 21203.0}, {"date": "2003-07-25", "close": 27.0, "volume": 15250.0}, {"date": "2003-07-28", "close": 26.75, "volume": 15049.0}, {"date": "2003-07-29", "close": 27.0, "volume": 5575.0}, {"date": "2003-07-30", "close": 27.0, "volume": 7348.0}, {"date": "2003-07-31", "close": 27.0, "volume": 12746.0}, {"date": "2003-08-01", "close": 27.0, "volume": 11208.0}, {"date": "2003-08-04", "close": 27.25, "volume": 7961.0}, {"date": "2003-08-05", "close": 27.5, "volume": 9964.0}, {"date": "2003-08-06", "close": 27.5, "volume": 6979.0}, {"date": "2003-08-07", "close": 27.0, "volume": 4162.0}, {"date": "2003-08-08", "close": 27.25, "volume": 6696.0}, {"date": "2003-08-11", "close": 27.5, "volume": 5100.0}, {"date": "2003-08-12", "close": 28.25, "volume": 34902.0}, {"date": "2003-08-13", "close": 28.75, "volume": 53684.0}, {"date": "2003-08-14", "close": 28.75, "volume": 22216.0}, {"date": "2003-08-15", "close": 29.25, "volume": 8379.0}, {"date": "2003-08-18", "close": 29.0, "volume": 15318.0}, {"date": "2003-08-19", "close": 29.25, "volume": 10128.0}, {"date": "2003-08-20", "close": 29.5, "volume": 12598.0}, {"date": "2003-08-21", "close": 29.0, "volume": 4563.0}, {"date": "2003-08-22", "close": 29.0, "volume": 15144.0}, {"date": "2003-08-25", "close": 29.25, "volume": 2920.0}, {"date": "2003-08-26", "close": 28.75, "volume": 4986.0}, {"date": "2003-08-27", "close": 28.75, "volume": 6839.0}, {"date": "2003-08-28", "close": 28.25, "volume": 10578.0}, {"date": "2003-08-29", "close": 28.25, "volume": 11222.0}, {"date": "2003-09-01", "close": 27.5, "volume": 14288.0}, {"date": "2003-09-02", "close": 27.5, "volume": 12424.0}, {"date": "2003-09-03", "close": 27.25, "volume": 55152.0}, {"date": "2003-09-04", "close": 27.5, "volume": 7263.0}, {"date": "2003-09-05", "close": 27.5, "volume": 6466.0}, {"date": "2003-09-08", "close": 27.5, "volume": 4727.0}, {"date": "2003-09-09", "close": 27.25, "volume": 6000.0}, {"date": "2003-09-10", "close": 27.5, "volume": 5075.0}, {"date": "2003-09-11", "close": 27.5, "volume": 5470.0}, {"date": "2003-09-12", "close": 27.0, "volume": 6203.0}, {"date": "2003-09-15", "close": 27.5, "volume": 9884.0}, {"date": "2003-09-16", "close": 27.5, "volume": 24841.0}, {"date": "2003-09-17", "close": 27.5, "volume": 17338.0}, {"date": "2003-09-18", "close": 27.75, "volume": 7417.0}, {"date": "2003-09-19", "close": 28.0, "volume": 9794.0}, {"date": "2003-09-22", "close": 28.0, "volume": 2860.0}, {"date": "2003-09-23", "close": 28.0, "volume": 6816.0}, {"date": "2003-09-24", "close": 28.0, "volume": 3391.0}, {"date": "2003-09-25", "close": 27.5, "volume": 4300.0}, {"date": "2003-09-26", "close": 27.5, "volume": 4440.0}, {"date": "2003-09-29", "close": 27.75, "volume": 2254.0}, {"date": "2003-09-30", "close": 27.5, "volume": 2382.0}, {"date": "2003-10-01", "close": 27.25, "volume": 3191.0}, {"date": "2003-10-02", "close": 27.5, "volume": 6908.0}, {"date": "2003-10-03", "close": 27.5, "volume": 1791.0}, {"date": "2003-10-06", "close": 27.5, "volume": 2319.0}, {"date": "2003-10-07", "close": 28.0, "volume": 4348.0}, {"date": "2003-10-08", "close": 27.5, "volume": 9830.0}, {"date": "2003-10-09", "close": 28.0, "volume": 23435.0}, {"date": "2003-10-10", "close": 27.75, "volume": 7686.0}, {"date": "2003-10-13", "close": 27.25, "volume": 6081.0}, {"date": "2003-10-14", "close": 27.5, "volume": 12216.0}, {"date": "2003-10-15", "close": 27.25, "volume": 3421.0}, {"date": "2003-10-16", "close": 26.5, "volume": 15529.0}, {"date": "2003-10-17", "close": 27.0, "volume": 2592.0}, {"date": "2003-10-20", "close": 26.75, "volume": 3380.0}, {"date": "2003-10-21", "close": 26.5, "volume": 14927.0}, {"date": "2003-10-22", "close": 26.5, "volume": 10523.0}, {"date": "2003-10-23", "close": 26.5, "volume": 2231.0}, {"date": "2003-10-24", "close": 26.25, "volume": 5030.0}, {"date": "2003-10-27", "close": 26.0, "volume": 7051.0}, {"date": "2003-10-28", "close": 25.75, "volume": 2504.0}, {"date": "2003-10-29", "close": 26.0, "volume": 7928.0}, {"date": "2003-10-30", "close": 25.0, "volume": 11155.0}, {"date": "2003-10-31", "close": 25.0, "volume": 9360.0}, {"date": "2003-11-03", "close": 25.25, "volume": 2540.0}, {"date": "2003-11-04", "close": 25.5, "volume": 5719.0}, {"date": "2003-11-05", "close": 24.75, "volume": 5892.0}, {"date": "2003-11-06", "close": 25.0, "volume": 6480.0}, {"date": "2003-11-07", "close": 24.25, "volume": 8343.0}, {"date": "2003-11-10", "close": 25.0, "volume": 2080.0}, {"date": "2003-11-11", "close": 25.0, "volume": 1246.0}, {"date": "2003-11-12", "close": 23.75, "volume": 23200.0}, {"date": "2003-11-13", "close": 23.5, "volume": 14784.0}, {"date": "2003-11-14", "close": 24.0, "volume": 4956.0}, {"date": "2003-11-17", "close": 24.25, "volume": 3577.0}, {"date": "2003-11-18", "close": 24.25, "volume": 3561.0}, {"date": "2003-11-19", "close": 24.0, "volume": 8448.0}, {"date": "2003-11-20", "close": 24.5, "volume": 4024.0}, {"date": "2003-11-21", "close": 24.0, "volume": 3454.0}, {"date": "2003-11-24", "close": 24.0, "volume": 5505.0}, {"date": "2003-11-25", "close": 24.0, "volume": 6009.0}, {"date": "2003-11-26", "close": 24.0, "volume": 5969.0}, {"date": "2003-11-27", "close": 24.0, "volume": 4123.0}, {"date": "2003-11-28", "close": 23.5, "volume": 826.0}, {"date": "2003-12-01", "close": 23.5, "volume": 2634.0}, {"date": "2003-12-02", "close": 23.75, "volume": 4708.0}, {"date": "2003-12-03", "close": 23.75, "volume": 6296.0}, {"date": "2003-12-04", "close": 23.25, "volume": 3718.0}, {"date": "2003-12-05", "close": 23.25, "volume": 6818.0}, {"date": "2003-12-08", "close": 22.75, "volume": 6929.0}, {"date": "2003-12-09", "close": 21.5, "volume": 14681.0}, {"date": "2003-12-10", "close": 21.5, "volume": 8530.0}, {"date": "2003-12-11", "close": 22.0, "volume": 19245.0}, {"date": "2003-12-12", "close": 22.75, "volume": 8467.0}, {"date": "2003-12-15", "close": 23.5, "volume": 7680.0}, {"date": "2003-12-16", "close": 23.0, "volume": 8690.0}, {"date": "2003-12-17", "close": 23.25, "volume": 8600.0}, {"date": "2003-12-18", "close": 23.25, "volume": 5684.0}, {"date": "2003-12-19", "close": 23.25, "volume": 2300.0}, {"date": "2003-12-22", "close": 23.25, "volume": 5397.0}, {"date": "2003-12-23", "close": 23.75, "volume": 638.0}, {"date": "2003-12-24", "close": 23.5, "volume": 1076.0}, {"date": "2003-12-29", "close": 23.25, "volume": 1460.0}, {"date": "2003-12-30", "close": 23.25, "volume": 1720.0}, {"date": "2003-12-31", "close": 23.25, "volume": 2267.0}, {"date": "2004-01-02", "close": 23.5, "volume": 3778.0}, {"date": "2004-01-05", "close": 24.25, "volume": 3071.0}, {"date": "2004-01-06", "close": 24.0, "volume": 5556.0}, {"date": "2004-01-07", "close": 24.25, "volume": 1620.0}, {"date": "2004-01-08", "close": 23.75, "volume": 2770.0}, {"date": "2004-01-09", "close": 23.75, "volume": 1901.0}, {"date": "2004-01-12", "close": 24.25, "volume": 2014.0}, {"date": "2004-01-13", "close": 23.75, "volume": 4438.0}, {"date": "2004-01-14", "close": 23.5, "volume": 8600.0}, {"date": "2004-01-15", "close": 23.5, "volume": 5248.0}, {"date": "2004-01-16", "close": 23.75, "volume": 2780.0}, {"date": "2004-01-19", "close": 23.5, "volume": 2475.0}, {"date": "2004-01-20", "close": 23.5, "volume": 4413.0}, {"date": "2004-01-21", "close": 23.0, "volume": 11374.0}, {"date": "2004-01-22", "close": 23.0, "volume": 2088.0}, {"date": "2004-01-23", "close": 23.5, "volume": 3059.0}, {"date": "2004-01-27", "close": 23.25, "volume": 2327.0}, {"date": "2004-01-28", "close": 23.0, "volume": 2644.0}, {"date": "2004-01-29", "close": 22.75, "volume": 38164.0}, {"date": "2004-01-30", "close": 23.5, "volume": 3120.0}, {"date": "2004-02-02", "close": 23.0, "volume": 3652.0}, {"date": "2004-02-03", "close": 23.5, "volume": 1000.0}, {"date": "2004-02-04", "close": 23.0, "volume": 1280.0}, {"date": "2004-02-05", "close": 23.0, "volume": 360.0}, {"date": "2004-02-06", "close": 23.5, "volume": 4939.0}, {"date": "2004-02-09", "close": 23.25, "volume": 4921.0}, {"date": "2004-02-10", "close": 23.25, "volume": 520.0}, {"date": "2004-02-11", "close": 23.25, "volume": 4243.0}, {"date": "2004-02-12", "close": 23.25, "volume": 10420.0}, {"date": "2004-02-13", "close": 23.25, "volume": 13852.0}, {"date": "2004-02-16", "close": 23.25, "volume": 2000.0}, {"date": "2004-02-17", "close": 23.25, "volume": 10256.0}, {"date": "2004-02-18", "close": 23.5, "volume": 2671.0}, {"date": "2004-02-19", "close": 23.25, "volume": 4592.0}, {"date": "2004-02-20", "close": 23.75, "volume": 3112.0}, {"date": "2004-02-23", "close": 24.25, "volume": 19468.0}, {"date": "2004-02-24", "close": 24.25, "volume": 4880.0}, {"date": "2004-02-25", "close": 24.75, "volume": 7407.0}, {"date": "2004-02-26", "close": 24.75, "volume": 13625.0}, {"date": "2004-02-27", "close": 24.5, "volume": 9191.0}, {"date": "2004-03-01", "close": 24.75, "volume": 4048.0}, {"date": "2004-03-02", "close": 24.5, "volume": 9300.0}, {"date": "2004-03-03", "close": 24.5, "volume": 4178.0}, {"date": "2004-03-04", "close": 24.0, "volume": 14308.0}, {"date": "2004-03-05", "close": 24.75, "volume": 10592.0}, {"date": "2004-03-08", "close": 24.75, "volume": 5709.0}, {"date": "2004-03-09", "close": 25.75, "volume": 12276.0}, {"date": "2004-03-10", "close": 25.5, "volume": 23443.0}, {"date": "2004-03-11", "close": 25.25, "volume": 8404.0}, {"date": "2004-03-12", "close": 25.0, "volume": 6677.0}, {"date": "2004-03-15", "close": 25.0, "volume": 16836.0}, {"date": "2004-03-16", "close": 23.5, "volume": 5216.0}, {"date": "2004-03-17", "close": 23.75, "volume": 2432.0}, {"date": "2004-03-18", "close": 23.5, "volume": 3089.0}, {"date": "2004-03-19", "close": 23.75, "volume": 2205.0}, {"date": "2004-03-22", "close": 23.75, "volume": 5048.0}, {"date": "2004-03-23", "close": 23.5, "volume": 3110.0}, {"date": "2004-03-24", "close": 23.5, "volume": 980.0}, {"date": "2004-03-25", "close": 23.25, "volume": 3481.0}, {"date": "2004-03-26", "close": 23.5, "volume": 1854.0}, {"date": "2004-03-29", "close": 23.5, "volume": 3240.0}, {"date": "2004-03-30", "close": 23.0, "volume": 9736.0}, {"date": "2004-03-31", "close": 23.25, "volume": 1580.0}, {"date": "2004-04-01", "close": 22.75, "volume": 2752.0}, {"date": "2004-04-02", "close": 23.5, "volume": 1024.0}, {"date": "2004-04-05", "close": 23.25, "volume": 2192.0}, {"date": "2004-04-06", "close": 23.25, "volume": 5880.0}, {"date": "2004-04-07", "close": 23.0, "volume": 1180.0}, {"date": "2004-04-08", "close": 23.0, "volume": 2190.0}, {"date": "2004-04-13", "close": 23.0, "volume": 1343.0}, {"date": "2004-04-14", "close": 22.75, "volume": 2280.0}, {"date": "2004-04-15", "close": 22.75, "volume": 1188.0}, {"date": "2004-04-16", "close": 22.75, "volume": 2606.0}, {"date": "2004-04-19", "close": 23.0, "volume": 1023.0}, {"date": "2004-04-20", "close": 22.75, "volume": 3259.0}, {"date": "2004-04-21", "close": 23.0, "volume": 5646.0}, {"date": "2004-04-22", "close": 22.75, "volume": 3428.0}, {"date": "2004-04-23", "close": 22.75, "volume": 1668.0}, {"date": "2004-04-26", "close": 23.0, "volume": 831.0}, {"date": "2004-04-27", "close": 22.75, "volume": 10908.0}, {"date": "2004-04-28", "close": 22.75, "volume": 880.0}, {"date": "2004-04-29", "close": 22.75, "volume": 22760.0}, {"date": "2004-04-30", "close": 23.5, "volume": 8992.0}, {"date": "2004-05-03", "close": 23.5, "volume": 2440.0}, {"date": "2004-05-04", "close": 23.75, "volume": 2186.0}, {"date": "2004-05-05", "close": 23.25, "volume": 945.0}, {"date": "2004-05-06", "close": 23.25, "volume": 1733.0}, {"date": "2004-05-07", "close": 23.0, "volume": 1180.0}, {"date": "2004-05-10", "close": 23.25, "volume": 2403.0}, {"date": "2004-05-11", "close": 23.25, "volume": 2492.0}, {"date": "2004-05-12", "close": 22.75, "volume": 14947.0}, {"date": "2004-05-13", "close": 22.75, "volume": 7651.0}, {"date": "2004-05-14", "close": 22.5, "volume": 3565.0}, {"date": "2004-05-17", "close": 22.5, "volume": 5923.0}, {"date": "2004-05-18", "close": 22.25, "volume": 6900.0}, {"date": "2004-05-19", "close": 21.75, "volume": 2012.0}, {"date": "2004-05-20", "close": 22.0, "volume": 4525.0}, {"date": "2004-05-21", "close": 22.25, "volume": 1705.0}, {"date": "2004-05-24", "close": 22.25, "volume": 1804.0}, {"date": "2004-05-25", "close": 22.5, "volume": 639.0}, {"date": "2004-05-26", "close": 22.25, "volume": 1460.0}, {"date": "2004-05-27", "close": 22.0, "volume": 3493.0}, {"date": "2004-05-28", "close": 22.25, "volume": 1310.0}, {"date": "2004-05-31", "close": 22.75, "volume": 62876.0}, {"date": "2004-06-01", "close": 22.5, "volume": 11083.0}, {"date": "2004-06-02", "close": 22.5, "volume": 6620.0}, {"date": "2004-06-03", "close": 22.5, "volume": 3934.0}, {"date": "2004-06-04", "close": 22.25, "volume": 1544.0}, {"date": "2004-06-07", "close": 22.0, "volume": 7691.0}, {"date": "2004-06-08", "close": 22.25, "volume": 37309.0}, {"date": "2004-06-09", "close": 22.25, "volume": 7272.0}, {"date": "2004-06-10", "close": 22.25, "volume": 5239.0}, {"date": "2004-06-11", "close": 22.0, "volume": 1947.0}, {"date": "2004-06-15", "close": 22.0, "volume": 484.0}, {"date": "2004-06-16", "close": 21.75, "volume": 7874.0}, {"date": "2004-06-17", "close": 21.75, "volume": 4854.0}, {"date": "2004-06-18", "close": 22.0, "volume": 14399.0}, {"date": "2004-06-21", "close": 22.25, "volume": 9317.0}, {"date": "2004-06-22", "close": 22.0, "volume": 11350.0}, {"date": "2004-06-23", "close": 22.0, "volume": 7794.0}, {"date": "2004-06-24", "close": 22.0, "volume": 10044.0}, {"date": "2004-06-25", "close": 22.5, "volume": 6269.0}, {"date": "2004-06-28", "close": 22.25, "volume": 6855.0}, {"date": "2004-06-29", "close": 22.25, "volume": 2943.0}, {"date": "2004-06-30", "close": 22.75, "volume": 7993.0}, {"date": "2004-07-01", "close": 22.75, "volume": 3160.0}, {"date": "2004-07-02", "close": 22.5, "volume": 1352.0}, {"date": "2004-07-05", "close": 22.25, "volume": 4134.0}, {"date": "2004-07-06", "close": 22.75, "volume": 3823.0}, {"date": "2004-07-07", "close": 23.5, "volume": 21660.0}, {"date": "2004-07-08", "close": 23.75, "volume": 5834.0}, {"date": "2004-07-09", "close": 24.25, "volume": 9909.0}, {"date": "2004-07-12", "close": 24.25, "volume": 3144.0}, {"date": "2004-07-13", "close": 24.25, "volume": 2800.0}, {"date": "2004-07-14", "close": 25.25, "volume": 11366.0}, {"date": "2004-07-15", "close": 26.5, "volume": 20105.0}, {"date": "2004-07-16", "close": 26.5, "volume": 16823.0}, {"date": "2004-07-19", "close": 25.75, "volume": 8152.0}, {"date": "2004-07-20", "close": 26.0, "volume": 12411.0}, {"date": "2004-07-21", "close": 25.75, "volume": 9433.0}, {"date": "2004-07-22", "close": 26.25, "volume": 3285.0}, {"date": "2004-07-23", "close": 26.25, "volume": 11490.0}, {"date": "2004-07-26", "close": 26.5, "volume": 7068.0}, {"date": "2004-07-27", "close": 27.5, "volume": 19609.0}, {"date": "2004-07-28", "close": 28.5, "volume": 43963.0}, {"date": "2004-07-29", "close": 28.0, "volume": 40261.0}, {"date": "2004-07-30", "close": 27.75, "volume": 4380.0}, {"date": "2004-08-02", "close": 28.0, "volume": 2626.0}, {"date": "2004-08-03", "close": 27.75, "volume": 8275.0}, {"date": "2004-08-04", "close": 27.75, "volume": 11798.0}, {"date": "2004-08-05", "close": 28.0, "volume": 1563.0}, {"date": "2004-08-06", "close": 28.0, "volume": 7640.0}, {"date": "2004-08-09", "close": 28.0, "volume": 4269.0}, {"date": "2004-08-10", "close": 28.25, "volume": 21115.0}, {"date": "2004-08-11", "close": 28.25, "volume": 8616.0}, {"date": "2004-08-12", "close": 27.5, "volume": 6619.0}, {"date": "2004-08-13", "close": 28.25, "volume": 4874.0}, {"date": "2004-08-16", "close": 27.5, "volume": 2420.0}, {"date": "2004-08-17", "close": 27.75, "volume": 2680.0}, {"date": "2004-08-18", "close": 28.0, "volume": 5807.0}, {"date": "2004-08-19", "close": 28.0, "volume": 3707.0}, {"date": "2004-08-20", "close": 28.0, "volume": 18314.0}, {"date": "2004-08-23", "close": 28.25, "volume": 12706.0}, {"date": "2004-08-24", "close": 28.5, "volume": 49070.0}, {"date": "2004-08-25", "close": 28.5, "volume": 8398.0}, {"date": "2004-08-26", "close": 29.5, "volume": 19590.0}, {"date": "2004-08-27", "close": 29.25, "volume": 12536.0}, {"date": "2004-08-30", "close": 29.0, "volume": 13505.0}, {"date": "2004-08-31", "close": 28.75, "volume": 10272.0}, {"date": "2004-09-01", "close": 29.0, "volume": 2624.0}, {"date": "2004-09-02", "close": 28.75, "volume": 8980.0}, {"date": "2004-09-03", "close": 29.0, "volume": 5449.0}, {"date": "2004-09-06", "close": 28.75, "volume": 5495.0}, {"date": "2004-09-07", "close": 29.0, "volume": 6854.0}, {"date": "2004-09-08", "close": 28.25, "volume": 10402.0}, {"date": "2004-09-09", "close": 28.0, "volume": 9145.0}, {"date": "2004-09-10", "close": 28.0, "volume": 3399.0}, {"date": "2004-09-13", "close": 28.0, "volume": 3605.0}, {"date": "2004-09-14", "close": 28.0, "volume": 1317.0}, {"date": "2004-09-15", "close": 28.25, "volume": 7539.0}, {"date": "2004-09-16", "close": 28.0, "volume": 3875.0}, {"date": "2004-09-17", "close": 27.75, "volume": 2993.0}, {"date": "2004-09-20", "close": 28.0, "volume": 3224.0}, {"date": "2004-09-21", "close": 27.25, "volume": 26170.0}, {"date": "2004-09-22", "close": 28.25, "volume": 4172.0}, {"date": "2004-09-23", "close": 28.25, "volume": 2826.0}, {"date": "2004-09-24", "close": 28.0, "volume": 1099.0}, {"date": "2004-09-27", "close": 27.75, "volume": 1821.0}, {"date": "2004-09-28", "close": 28.25, "volume": 3880.0}, {"date": "2004-09-29", "close": 28.0, "volume": 1713.0}, {"date": "2004-09-30", "close": 28.25, "volume": 5050.0}, {"date": "2004-10-01", "close": 29.0, "volume": 57167.0}, {"date": "2004-10-04", "close": 29.5, "volume": 12800.0}, {"date": "2004-10-05", "close": 29.25, "volume": 8760.0}, {"date": "2004-10-06", "close": 29.5, "volume": 11015.0}, {"date": "2004-10-07", "close": 29.25, "volume": 14388.0}, {"date": "2004-10-08", "close": 29.5, "volume": 6135.0}, {"date": "2004-10-11", "close": 29.5, "volume": 3228.0}, {"date": "2004-10-12", "close": 29.75, "volume": 5516.0}, {"date": "2004-10-13", "close": 30.0, "volume": 11069.0}, {"date": "2004-10-14", "close": 30.5, "volume": 25721.0}, {"date": "2004-10-15", "close": 31.5, "volume": 18957.0}, {"date": "2004-10-18", "close": 31.25, "volume": 14998.0}, {"date": "2004-10-19", "close": 31.5, "volume": 13253.0}, {"date": "2004-10-20", "close": 31.0, "volume": 10204.0}, {"date": "2004-10-21", "close": 31.0, "volume": 10409.0}, {"date": "2004-10-22", "close": 31.5, "volume": 14182.0}, {"date": "2004-10-25", "close": 31.25, "volume": 17710.0}, {"date": "2004-10-26", "close": 31.0, "volume": 23112.0}, {"date": "2004-10-27", "close": 30.25, "volume": 5858.0}, {"date": "2004-10-28", "close": 30.25, "volume": 10885.0}, {"date": "2004-10-29", "close": 30.0, "volume": 7413.0}, {"date": "2004-11-01", "close": 29.75, "volume": 9442.0}, {"date": "2004-11-02", "close": 30.25, "volume": 3485.0}, {"date": "2004-11-03", "close": 30.5, "volume": 6530.0}, {"date": "2004-11-04", "close": 30.75, "volume": 12071.0}, {"date": "2004-11-05", "close": 30.75, "volume": 11006.0}, {"date": "2004-11-08", "close": 30.25, "volume": 12897.0}, {"date": "2004-11-09", "close": 30.5, "volume": 6510.0}, {"date": "2004-11-10", "close": 30.25, "volume": 8386.0}, {"date": "2004-11-11", "close": 30.25, "volume": 4612.0}, {"date": "2004-11-12", "close": 30.25, "volume": 4923.0}, {"date": "2004-11-15", "close": 30.0, "volume": 11754.0}, {"date": "2004-11-16", "close": 29.75, "volume": 9394.0}, {"date": "2004-11-17", "close": 29.75, "volume": 2317.0}, {"date": "2004-11-18", "close": 30.5, "volume": 13818.0}, {"date": "2004-11-19", "close": 31.0, "volume": 17388.0}, {"date": "2004-11-22", "close": 31.0, "volume": 11436.0}, {"date": "2004-11-23", "close": 30.75, "volume": 3114.0}, {"date": "2004-11-24", "close": 31.0, "volume": 6902.0}, {"date": "2004-11-25", "close": 30.75, "volume": 5765.0}, {"date": "2004-11-26", "close": 30.75, "volume": 2217.0}, {"date": "2004-11-29", "close": 30.0, "volume": 8055.0}, {"date": "2004-11-30", "close": 30.75, "volume": 9086.0}, {"date": "2004-12-01", "close": 30.75, "volume": 6723.0}, {"date": "2004-12-02", "close": 30.5, "volume": 11736.0}, {"date": "2004-12-03", "close": 30.0, "volume": 4053.0}, {"date": "2004-12-06", "close": 30.0, "volume": 3116.0}, {"date": "2004-12-07", "close": 29.75, "volume": 8118.0}, {"date": "2004-12-08", "close": 29.75, "volume": 8464.0}, {"date": "2004-12-10", "close": 29.5, "volume": 22695.0}, {"date": "2004-12-13", "close": 28.5, "volume": 8462.0}, {"date": "2004-12-14", "close": 28.25, "volume": 14531.0}, {"date": "2004-12-15", "close": 28.25, "volume": 6450.0}, {"date": "2004-12-16", "close": 29.25, "volume": 11079.0}, {"date": "2004-12-17", "close": 29.0, "volume": 15991.0}, {"date": "2004-12-20", "close": 29.0, "volume": 31699.0}, {"date": "2004-12-21", "close": 29.0, "volume": 8587.0}, {"date": "2004-12-22", "close": 29.0, "volume": 13007.0}, {"date": "2004-12-23", "close": 29.0, "volume": 10229.0}, {"date": "2004-12-24", "close": 29.0, "volume": 2224.0}, {"date": "2004-12-29", "close": 28.75, "volume": 10712.0}, {"date": "2004-12-30", "close": 29.0, "volume": 7980.0}, {"date": "2004-12-31", "close": 29.5, "volume": 7154.0}, {"date": "2005-01-04", "close": 29.75, "volume": 25972.0}, {"date": "2005-01-05", "close": 30.0, "volume": 13603.0}, {"date": "2005-01-06", "close": 31.25, "volume": 13092.0}, {"date": "2005-01-07", "close": 32.25, "volume": 10070.0}, {"date": "2005-01-10", "close": 33.5, "volume": 31666.0}, {"date": "2005-01-11", "close": 33.5, "volume": 21509.0}, {"date": "2005-01-12", "close": 33.25, "volume": 13330.0}, {"date": "2005-01-13", "close": 33.0, "volume": 6153.0}, {"date": "2005-01-14", "close": 32.75, "volume": 13569.0}, {"date": "2005-01-17", "close": 33.5, "volume": 4565.0}, {"date": "2005-01-18", "close": 33.5, "volume": 17530.0}, {"date": "2005-01-19", "close": 33.5, "volume": 5753.0}, {"date": "2005-01-20", "close": 33.0, "volume": 4882.0}, {"date": "2005-01-21", "close": 33.25, "volume": 3810.0}, {"date": "2005-01-24", "close": 32.5, "volume": 5766.0}, {"date": "2005-01-25", "close": 33.5, "volume": 4639.0}, {"date": "2005-01-27", "close": 33.5, "volume": 1364.0}, {"date": "2005-01-28", "close": 33.5, "volume": 7416.0}, {"date": "2005-01-31", "close": 33.25, "volume": 6458.0}, {"date": "2005-02-01", "close": 33.0, "volume": 12802.0}, {"date": "2005-02-02", "close": 33.5, "volume": 4627.0}, {"date": "2005-02-03", "close": 33.25, "volume": 4049.0}, {"date": "2005-02-04", "close": 34.0, "volume": 30107.0}, {"date": "2005-02-07", "close": 36.25, "volume": 20748.0}, {"date": "2005-02-08", "close": 35.75, "volume": 9218.0}, {"date": "2005-02-09", "close": 36.0, "volume": 10051.0}, {"date": "2005-02-10", "close": 35.5, "volume": 4221.0}, {"date": "2005-02-11", "close": 35.75, "volume": 3984.0}, {"date": "2005-02-14", "close": 36.25, "volume": 4540.0}, {"date": "2005-02-15", "close": 36.0, "volume": 5125.0}, {"date": "2005-02-16", "close": 35.0, "volume": 2800.0}, {"date": "2005-02-17", "close": 35.0, "volume": 3912.0}, {"date": "2005-02-18", "close": 34.5, "volume": 3183.0}, {"date": "2005-02-21", "close": 35.0, "volume": 2825.0}, {"date": "2005-02-22", "close": 35.25, "volume": 3700.0}, {"date": "2005-02-23", "close": 35.75, "volume": 25727.0}, {"date": "2005-02-24", "close": 34.75, "volume": 6734.0}, {"date": "2005-02-25", "close": 35.5, "volume": 164796.0}, {"date": "2005-02-28", "close": 33.75, "volume": 63327.0}, {"date": "2005-03-01", "close": 32.5, "volume": 24106.0}, {"date": "2005-03-02", "close": 33.5, "volume": 10953.0}, {"date": "2005-03-03", "close": 34.5, "volume": 12395.0}, {"date": "2005-03-04", "close": 35.0, "volume": 14685.0}, {"date": "2005-03-07", "close": 34.5, "volume": 16708.0}, {"date": "2005-03-08", "close": 34.75, "volume": 4003.0}, {"date": "2005-03-09", "close": 34.25, "volume": 4817.0}, {"date": "2005-03-10", "close": 34.25, "volume": 8223.0}, {"date": "2005-03-11", "close": 33.25, "volume": 6295.0}, {"date": "2005-03-14", "close": 33.5, "volume": 2805.0}, {"date": "2005-03-15", "close": 33.75, "volume": 6507.0}, {"date": "2005-03-16", "close": 33.75, "volume": 4389.0}, {"date": "2005-03-17", "close": 33.75, "volume": 19948.0}, {"date": "2005-03-18", "close": 34.0, "volume": 16682.0}, {"date": "2005-03-21", "close": 33.5, "volume": 6090.0}, {"date": "2005-03-22", "close": 33.5, "volume": 3063.0}, {"date": "2005-03-23", "close": 33.75, "volume": 3390.0}, {"date": "2005-03-24", "close": 33.5, "volume": 2774.0}, {"date": "2005-03-29", "close": 33.5, "volume": 11032.0}, {"date": "2005-03-30", "close": 32.0, "volume": 13564.0}, {"date": "2005-03-31", "close": 33.0, "volume": 5765.0}, {"date": "2005-04-01", "close": 33.25, "volume": 5340.0}, {"date": "2005-04-04", "close": 32.75, "volume": 2985.0}, {"date": "2005-04-05", "close": 32.75, "volume": 2721.0}, {"date": "2005-04-06", "close": 32.625, "volume": 5242.0}, {"date": "2005-04-07", "close": 32.625, "volume": 8179.0}, {"date": "2005-04-08", "close": 32.25, "volume": 7870.0}, {"date": "2005-04-11", "close": 32.25, "volume": 8015.0}, {"date": "2005-04-12", "close": 30.75, "volume": 5231.0}, {"date": "2005-04-13", "close": 29.75, "volume": 13822.0}, {"date": "2005-04-14", "close": 30.0, "volume": 19107.0}, {"date": "2005-04-15", "close": 30.0, "volume": 8377.0}, {"date": "2005-04-18", "close": 29.875, "volume": 14400.0}, {"date": "2005-04-19", "close": 30.0, "volume": 4833.0}, {"date": "2005-04-20", "close": 30.375, "volume": 3776.0}, {"date": "2005-04-21", "close": 29.5, "volume": 6619.0}, {"date": "2005-04-22", "close": 29.75, "volume": 7984.0}, {"date": "2005-04-26", "close": 29.75, "volume": 3767.0}, {"date": "2005-04-27", "close": 29.625, "volume": 6351.0}, {"date": "2005-04-28", "close": 29.75, "volume": 3439.0}, {"date": "2005-04-29", "close": 29.375, "volume": 14585.0}, {"date": "2005-05-02", "close": 29.5, "volume": 32723.0}, {"date": "2005-05-03", "close": 29.125, "volume": 3630.0}, {"date": "2005-05-04", "close": 29.0, "volume": 176586.0}, {"date": "2005-05-05", "close": 28.125, "volume": 5551.0}, {"date": "2005-05-06", "close": 27.875, "volume": 4419.0}, {"date": "2005-05-09", "close": 27.75, "volume": 5502.0}, {"date": "2005-05-10", "close": 28.125, "volume": 1831.0}, {"date": "2005-05-11", "close": 28.75, "volume": 44911.0}, {"date": "2005-05-12", "close": 29.125, "volume": 2924.0}, {"date": "2005-05-13", "close": 28.5, "volume": 2855.0}, {"date": "2005-05-16", "close": 28.25, "volume": 3376.0}, {"date": "2005-05-17", "close": 28.25, "volume": 5296.0}, {"date": "2005-05-18", "close": 28.75, "volume": 4599.0}, {"date": "2005-05-19", "close": 29.0, "volume": 4260.0}, {"date": "2005-05-20", "close": 29.125, "volume": 4262.0}, {"date": "2005-05-23", "close": 29.125, "volume": 7864.0}, {"date": "2005-05-24", "close": 31.0, "volume": 6183.0}, {"date": "2005-05-25", "close": 30.5, "volume": 3213.0}, {"date": "2005-05-26", "close": 30.25, "volume": 2862.0}, {"date": "2005-05-27", "close": 30.0, "volume": 2368.0}, {"date": "2005-05-30", "close": 30.25, "volume": 360.0}, {"date": "2005-05-31", "close": 29.75, "volume": 956.0}, {"date": "2005-06-01", "close": 29.25, "volume": 7051.0}, {"date": "2005-06-02", "close": 28.75, "volume": 7191.0}, {"date": "2005-06-03", "close": 29.5, "volume": 3303.0}, {"date": "2005-06-06", "close": 29.5, "volume": 4879.0}, {"date": "2005-06-07", "close": 29.125, "volume": 2359.0}, {"date": "2005-06-08", "close": 28.875, "volume": 7069.0}, {"date": "2005-06-09", "close": 28.75, "volume": 3980.0}, {"date": "2005-06-10", "close": 28.75, "volume": 6902.0}, {"date": "2005-06-14", "close": 28.625, "volume": 8064.0}, {"date": "2005-06-15", "close": 28.25, "volume": 15361.0}, {"date": "2005-06-16", "close": 29.0, "volume": 6397.0}, {"date": "2005-06-17", "close": 29.75, "volume": 8479.0}, {"date": "2005-06-20", "close": 30.875, "volume": 14708.0}, {"date": "2005-06-21", "close": 30.375, "volume": 7442.0}, {"date": "2005-06-22", "close": 30.25, "volume": 5978.0}, {"date": "2005-06-23", "close": 30.0, "volume": 5187.0}, {"date": "2005-06-24", "close": 29.875, "volume": 7980.0}, {"date": "2005-06-27", "close": 29.375, "volume": 10443.0}, {"date": "2005-06-28", "close": 28.875, "volume": 16216.0}, {"date": "2005-06-29", "close": 29.625, "volume": 7275.0}, {"date": "2005-06-30", "close": 30.125, "volume": 4753.0}, {"date": "2005-07-01", "close": 31.125, "volume": 6410.0}, {"date": "2005-07-04", "close": 31.625, "volume": 7051.0}, {"date": "2005-07-05", "close": 31.25, "volume": 6568.0}, {"date": "2005-07-06", "close": 30.75, "volume": 2170.0}, {"date": "2005-07-07", "close": 31.125, "volume": 4441.0}, {"date": "2005-07-08", "close": 30.125, "volume": 3160.0}, {"date": "2005-07-11", "close": 30.0, "volume": 9180.0}, {"date": "2005-07-12", "close": 30.5, "volume": 4486.0}, {"date": "2005-07-13", "close": 30.125, "volume": 7063.0}, {"date": "2005-07-14", "close": 30.5, "volume": 5825.0}, {"date": "2005-07-15", "close": 30.5, "volume": 5247.0}, {"date": "2005-07-18", "close": 31.25, "volume": 10745.0}, {"date": "2005-07-19", "close": 30.875, "volume": 8075.0}, {"date": "2005-07-20", "close": 30.75, "volume": 8291.0}, {"date": "2005-07-21", "close": 30.75, "volume": 5499.0}, {"date": "2005-07-22", "close": 31.5, "volume": 9256.0}, {"date": "2005-07-25", "close": 32.0, "volume": 6233.0}, {"date": "2005-07-26", "close": 31.875, "volume": 2189.0}, {"date": "2005-07-27", "close": 33.125, "volume": 6044.0}, {"date": "2005-07-28", "close": 32.875, "volume": 3913.0}, {"date": "2005-07-29", "close": 33.0, "volume": 8255.0}, {"date": "2005-08-01", "close": 33.0, "volume": 3317.0}, {"date": "2005-08-02", "close": 33.75, "volume": 3433.0}, {"date": "2005-08-03", "close": 33.25, "volume": 10761.0}, {"date": "2005-08-04", "close": 32.625, "volume": 5176.0}, {"date": "2005-08-05", "close": 33.125, "volume": 2696.0}, {"date": "2005-08-08", "close": 33.75, "volume": 11434.0}, {"date": "2005-08-09", "close": 33.125, "volume": 9754.0}, {"date": "2005-08-10", "close": 32.5, "volume": 14305.0}, {"date": "2005-08-11", "close": 31.625, "volume": 10648.0}, {"date": "2005-08-12", "close": 31.75, "volume": 4849.0}, {"date": "2005-08-15", "close": 32.875, "volume": 16067.0}, {"date": "2005-08-16", "close": 33.375, "volume": 14302.0}, {"date": "2005-08-17", "close": 32.5, "volume": 13467.0}, {"date": "2005-08-18", "close": 33.25, "volume": 6075.0}, {"date": "2005-08-19", "close": 32.75, "volume": 3904.0}, {"date": "2005-08-22", "close": 33.625, "volume": 2280.0}, {"date": "2005-08-23", "close": 33.0, "volume": 12015.0}, {"date": "2005-08-24", "close": 32.0, "volume": 22428.0}, {"date": "2005-08-25", "close": 32.875, "volume": 3617.0}, {"date": "2005-08-26", "close": 32.25, "volume": 6527.0}, {"date": "2005-08-29", "close": 31.5, "volume": 5914.0}, {"date": "2005-08-30", "close": 31.625, "volume": 6574.0}, {"date": "2005-08-31", "close": 31.5, "volume": 13556.0}, {"date": "2005-09-01", "close": 31.5, "volume": 6420.0}, {"date": "2005-09-02", "close": 31.5, "volume": 7261.0}, {"date": "2005-09-05", "close": 31.5, "volume": 5238.0}, {"date": "2005-09-06", "close": 31.5, "volume": 7270.0}, {"date": "2005-09-07", "close": 31.25, "volume": 7432.0}, {"date": "2005-09-08", "close": 31.25, "volume": 7921.0}, {"date": "2005-09-09", "close": 31.125, "volume": 9288.0}, {"date": "2005-09-12", "close": 30.875, "volume": 8604.0}, {"date": "2005-09-13", "close": 31.125, "volume": 6881.0}, {"date": "2005-09-14", "close": 31.0, "volume": 7526.0}, {"date": "2005-09-15", "close": 31.5, "volume": 8914.0}, {"date": "2005-09-16", "close": 31.625, "volume": 7044.0}, {"date": "2005-09-19", "close": 31.5, "volume": 9284.0}, {"date": "2005-09-20", "close": 31.125, "volume": 11307.0}, {"date": "2005-09-21", "close": 31.25, "volume": 1955.0}, {"date": "2005-09-22", "close": 31.125, "volume": 5805.0}, {"date": "2005-09-23", "close": 30.75, "volume": 13371.0}, {"date": "2005-09-26", "close": 31.125, "volume": 3509.0}, {"date": "2005-09-27", "close": 31.375, "volume": 2880.0}, {"date": "2005-09-28", "close": 31.25, "volume": 5518.0}, {"date": "2005-09-29", "close": 31.25, "volume": 3757.0}, {"date": "2005-09-30", "close": 31.5, "volume": 4196.0}, {"date": "2005-10-03", "close": 31.875, "volume": 5782.0}, {"date": "2005-10-04", "close": 31.875, "volume": 3556.0}, {"date": "2005-10-05", "close": 31.75, "volume": 3499.0}, {"date": "2005-10-06", "close": 31.375, "volume": 4281.0}, {"date": "2005-10-07", "close": 31.625, "volume": 3801.0}, {"date": "2005-10-10", "close": 32.125, "volume": 13365.0}, {"date": "2005-10-11", "close": 31.875, "volume": 2428.0}, {"date": "2005-10-12", "close": 31.875, "volume": 11783.0}, {"date": "2005-10-13", "close": 31.75, "volume": 4740.0}, {"date": "2005-10-14", "close": 32.0, "volume": 7472.0}, {"date": "2005-10-17", "close": 32.125, "volume": 10042.0}, {"date": "2005-10-18", "close": 32.5, "volume": 9334.0}, {"date": "2005-10-19", "close": 32.25, "volume": 5008.0}, {"date": "2005-10-20", "close": 32.0, "volume": 4138.0}, {"date": "2005-10-21", "close": 32.0, "volume": 9329.0}, {"date": "2005-10-24", "close": 32.75, "volume": 7048.0}, {"date": "2005-10-25", "close": 32.5, "volume": 2057.0}, {"date": "2005-10-26", "close": 32.875, "volume": 3559.0}, {"date": "2005-10-27", "close": 32.5, "volume": 6563.0}, {"date": "2005-10-28", "close": 32.5, "volume": 6267.0}, {"date": "2005-10-31", "close": 30.75, "volume": 7833.0}, {"date": "2005-11-01", "close": 31.5, "volume": 12553.0}, {"date": "2005-11-02", "close": 31.0, "volume": 11854.0}, {"date": "2005-11-03", "close": 30.75, "volume": 9350.0}, {"date": "2005-11-04", "close": 30.0, "volume": 9339.0}, {"date": "2005-11-07", "close": 29.75, "volume": 16614.0}, {"date": "2005-11-08", "close": 29.875, "volume": 10018.0}, {"date": "2005-11-09", "close": 28.375, "volume": 11882.0}, {"date": "2005-11-10", "close": 29.0, "volume": 5132.0}, {"date": "2005-11-11", "close": 29.25, "volume": 4814.0}, {"date": "2005-11-14", "close": 29.5, "volume": 4515.0}, {"date": "2005-11-15", "close": 29.375, "volume": 8574.0}, {"date": "2005-11-16", "close": 29.125, "volume": 5561.0}, {"date": "2005-11-17", "close": 29.25, "volume": 6444.0}, {"date": "2005-11-18", "close": 29.25, "volume": 7627.0}, {"date": "2005-11-21", "close": 29.5, "volume": 7836.0}, {"date": "2005-11-22", "close": 29.875, "volume": 14278.0}, {"date": "2005-11-23", "close": 28.875, "volume": 28263.0}, {"date": "2005-11-24", "close": 28.0, "volume": 20566.0}, {"date": "2005-11-25", "close": 29.0, "volume": 11491.0}, {"date": "2005-11-28", "close": 29.25, "volume": 14661.0}, {"date": "2005-11-29", "close": 29.0, "volume": 10408.0}, {"date": "2005-11-30", "close": 28.875, "volume": 7107.0}, {"date": "2005-12-01", "close": 29.0, "volume": 8877.0}, {"date": "2005-12-02", "close": 29.0, "volume": 9372.0}, {"date": "2005-12-05", "close": 28.75, "volume": 2659.0}, {"date": "2005-12-06", "close": 28.75, "volume": 7339.0}, {"date": "2005-12-07", "close": 29.0, "volume": 3779.0}, {"date": "2005-12-08", "close": 28.875, "volume": 5714.0}, {"date": "2005-12-09", "close": 29.0, "volume": 4602.0}, {"date": "2005-12-12", "close": 29.0, "volume": 5112.0}, {"date": "2005-12-13", "close": 28.625, "volume": 5741.0}, {"date": "2005-12-14", "close": 29.0, "volume": 3334.0}, {"date": "2005-12-15", "close": 28.875, "volume": 4206.0}, {"date": "2005-12-16", "close": 28.625, "volume": 4121.0}, {"date": "2005-12-19", "close": 28.625, "volume": 3914.0}, {"date": "2005-12-20", "close": 28.75, "volume": 4468.0}, {"date": "2005-12-21", "close": 28.625, "volume": 3628.0}, {"date": "2005-12-22", "close": 28.875, "volume": 1650.0}, {"date": "2005-12-23", "close": 29.0, "volume": 2016.0}, {"date": "2005-12-28", "close": 28.875, "volume": 1643.0}, {"date": "2005-12-29", "close": 29.0, "volume": 1490.0}, {"date": "2005-12-30", "close": 28.875, "volume": 1723.0}, {"date": "2006-01-03", "close": 29.0, "volume": 6813.0}, {"date": "2006-01-04", "close": 29.0, "volume": 4451.0}, {"date": "2006-01-05", "close": 29.0, "volume": 7962.0}, {"date": "2006-01-06", "close": 28.875, "volume": 8749.0}, {"date": "2006-01-09", "close": 28.75, "volume": 4110.0}, {"date": "2006-01-10", "close": 28.75, "volume": 4560.0}, {"date": "2006-01-11", "close": 28.75, "volume": 4095.0}, {"date": "2006-01-12", "close": 28.75, "volume": 9254.0}, {"date": "2006-01-13", "close": 28.25, "volume": 6743.0}, {"date": "2006-01-16", "close": 28.25, "volume": 7408.0}, {"date": "2006-01-17", "close": 28.25, "volume": 2676.0}, {"date": "2006-01-18", "close": 28.625, "volume": 7001.0}, {"date": "2006-01-19", "close": 28.5, "volume": 6190.0}, {"date": "2006-01-20", "close": 28.875, "volume": 6582.0}, {"date": "2006-01-23", "close": 28.25, "volume": 4978.0}, {"date": "2006-01-24", "close": 28.375, "volume": 2694.0}, {"date": "2006-01-25", "close": 28.5, "volume": 2387.0}, {"date": "2006-01-27", "close": 28.5, "volume": 2782.0}, {"date": "2006-01-30", "close": 28.5, "volume": 6728.0}, {"date": "2006-01-31", "close": 28.5, "volume": 6209.0}, {"date": "2006-02-01", "close": 28.5, "volume": 5622.0}, {"date": "2006-02-02", "close": 28.875, "volume": 4912.0}, {"date": "2006-02-03", "close": 28.5, "volume": 5570.0}, {"date": "2006-02-06", "close": 28.375, "volume": 3320.0}, {"date": "2006-02-07", "close": 28.75, "volume": 2824.0}, {"date": "2006-02-08", "close": 28.25, "volume": 11469.0}, {"date": "2006-02-09", "close": 28.375, "volume": 5316.0}, {"date": "2006-02-10", "close": 28.25, "volume": 2442.0}, {"date": "2006-02-13", "close": 28.125, "volume": 2267.0}, {"date": "2006-02-14", "close": 28.25, "volume": 2804.0}, {"date": "2006-02-15", "close": 28.5, "volume": 2325.0}, {"date": "2006-02-16", "close": 28.125, "volume": 3773.0}, {"date": "2006-02-17", "close": 28.125, "volume": 2604.0}, {"date": "2006-02-20", "close": 28.25, "volume": 2532.0}, {"date": "2006-02-21", "close": 28.125, "volume": 4850.0}, {"date": "2006-02-22", "close": 28.5, "volume": 2580.0}, {"date": "2006-02-23", "close": 28.125, "volume": 1230.0}, {"date": "2006-02-24", "close": 28.125, "volume": 3124.0}, {"date": "2006-02-27", "close": 28.25, "volume": 5455.0}, {"date": "2006-02-28", "close": 28.375, "volume": 3250.0}, {"date": "2006-03-01", "close": 27.5, "volume": 19022.0}, {"date": "2006-03-02", "close": 28.0, "volume": 11628.0}, {"date": "2006-03-03", "close": 28.0, "volume": 1680.0}, {"date": "2006-03-06", "close": 27.75, "volume": 2501.0}, {"date": "2006-03-07", "close": 28.25, "volume": 3740.0}, {"date": "2006-03-08", "close": 27.75, "volume": 2949.0}, {"date": "2006-03-09", "close": 28.0, "volume": 516.0}, {"date": "2006-03-10", "close": 28.0, "volume": 6051.0}, {"date": "2006-03-13", "close": 27.875, "volume": 6299.0}, {"date": "2006-03-14", "close": 27.875, "volume": 7926.0}, {"date": "2006-03-15", "close": 27.875, "volume": 9811.0}, {"date": "2006-03-16", "close": 27.875, "volume": 7148.0}, {"date": "2006-03-17", "close": 27.5, "volume": 6717.0}, {"date": "2006-03-20", "close": 27.5, "volume": 13405.0}, {"date": "2006-03-21", "close": 27.5, "volume": 3063.0}, {"date": "2006-03-22", "close": 28.25, "volume": 11070.0}, {"date": "2006-03-23", "close": 28.0, "volume": 8785.0}, {"date": "2006-03-24", "close": 27.75, "volume": 6708.0}, {"date": "2006-03-27", "close": 28.0, "volume": 7501.0}, {"date": "2006-03-28", "close": 28.25, "volume": 3968.0}, {"date": "2006-03-29", "close": 28.875, "volume": 78603.0}, {"date": "2006-03-30", "close": 29.5, "volume": 18565.0}, {"date": "2006-03-31", "close": 29.5, "volume": 11329.0}, {"date": "2006-04-03", "close": 29.5, "volume": 17887.0}, {"date": "2006-04-04", "close": 29.125, "volume": 11589.0}, {"date": "2006-04-05", "close": 29.625, "volume": 35732.0}, {"date": "2006-04-06", "close": 29.625, "volume": 13889.0}, {"date": "2006-04-07", "close": 28.75, "volume": 9441.0}, {"date": "2006-04-10", "close": 28.0, "volume": 5170.0}, {"date": "2006-04-11", "close": 28.0, "volume": 8480.0}, {"date": "2006-04-12", "close": 28.5, "volume": 3950.0}, {"date": "2006-04-13", "close": 28.5, "volume": 5036.0}, {"date": "2006-04-18", "close": 28.25, "volume": 6874.0}, {"date": "2006-04-19", "close": 28.625, "volume": 5634.0}, {"date": "2006-04-20", "close": 28.75, "volume": 23657.0}, {"date": "2006-04-21", "close": 28.875, "volume": 15069.0}, {"date": "2006-04-24", "close": 28.75, "volume": 15162.0}, {"date": "2006-04-26", "close": 28.75, "volume": 4838.0}, {"date": "2006-04-27", "close": 29.125, "volume": 5804.0}, {"date": "2006-04-28", "close": 29.25, "volume": 5945.0}, {"date": "2006-05-01", "close": 29.0, "volume": 12242.0}, {"date": "2006-05-02", "close": 28.5, "volume": 1031.0}, {"date": "2006-05-03", "close": 27.125, "volume": 17279.0}, {"date": "2006-05-04", "close": 26.25, "volume": 20403.0}, {"date": "2006-05-05", "close": 26.5, "volume": 10930.0}, {"date": "2006-05-08", "close": 26.375, "volume": 9068.0}, {"date": "2006-05-09", "close": 26.0, "volume": 10529.0}, {"date": "2006-05-10", "close": 25.375, "volume": 8722.0}, {"date": "2006-05-11", "close": 25.75, "volume": 6117.0}, {"date": "2006-05-12", "close": 25.75, "volume": 5594.0}, {"date": "2006-05-15", "close": 25.75, "volume": 8471.0}, {"date": "2006-05-16", "close": 25.75, "volume": 4367.0}, {"date": "2006-05-17", "close": 25.5, "volume": 3637.0}, {"date": "2006-05-18", "close": 24.75, "volume": 5730.0}, {"date": "2006-05-19", "close": 25.0, "volume": 8230.0}, {"date": "2006-05-22", "close": 24.625, "volume": 5732.0}, {"date": "2006-05-23", "close": 24.25, "volume": 9388.0}, {"date": "2006-05-24", "close": 23.5, "volume": 9918.0}, {"date": "2006-05-25", "close": 24.0, "volume": 8988.0}, {"date": "2006-05-26", "close": 24.25, "volume": 5073.0}, {"date": "2006-05-29", "close": 24.0, "volume": 4660.0}, {"date": "2006-05-30", "close": 24.0, "volume": 2289.0}, {"date": "2006-05-31", "close": 23.75, "volume": 5812.0}, {"date": "2006-06-01", "close": 23.75, "volume": 8027.0}, {"date": "2006-06-02", "close": 23.5, "volume": 3348.0}, {"date": "2006-06-05", "close": 23.25, "volume": 16098.0}, {"date": "2006-06-06", "close": 21.375, "volume": 31418.0}, {"date": "2006-06-07", "close": 21.125, "volume": 8778.0}, {"date": "2006-06-08", "close": 21.0, "volume": 14611.0}, {"date": "2006-06-09", "close": 21.0, "volume": 16393.0}, {"date": "2006-06-13", "close": 20.0, "volume": 7783.0}, {"date": "2006-06-14", "close": 19.75, "volume": 13806.0}, {"date": "2006-06-15", "close": 19.75, "volume": 7714.0}, {"date": "2006-06-16", "close": 20.0, "volume": 12454.0}, {"date": "2006-06-19", "close": 19.25, "volume": 13940.0}, {"date": "2006-06-20", "close": 18.75, "volume": 46008.0}, {"date": "2006-06-21", "close": 18.25, "volume": 16525.0}, {"date": "2006-06-22", "close": 18.5, "volume": 8714.0}, {"date": "2006-06-23", "close": 18.25, "volume": 9819.0}, {"date": "2006-06-26", "close": 17.5, "volume": 30740.0}, {"date": "2006-06-27", "close": 18.0, "volume": 15982.0}, {"date": "2006-06-28", "close": 17.0, "volume": 42174.0}, {"date": "2006-06-29", "close": 17.25, "volume": 22165.0}, {"date": "2006-06-30", "close": 17.5, "volume": 49511.0}, {"date": "2006-07-03", "close": 19.0, "volume": 9114.0}, {"date": "2006-07-04", "close": 19.75, "volume": 36338.0}, {"date": "2006-07-05", "close": 20.0, "volume": 10473.0}, {"date": "2006-07-06", "close": 20.0, "volume": 3692.0}, {"date": "2006-07-07", "close": 20.625, "volume": 20493.0}, {"date": "2006-07-10", "close": 20.0, "volume": 5587.0}, {"date": "2006-07-11", "close": 20.0, "volume": 7269.0}, {"date": "2006-07-12", "close": 21.125, "volume": 7094.0}, {"date": "2006-07-13", "close": 21.75, "volume": 6782.0}, {"date": "2006-07-14", "close": 24.25, "volume": 11373.0}, {"date": "2006-07-17", "close": 23.625, "volume": 14879.0}, {"date": "2006-07-18", "close": 23.5, "volume": 6958.0}, {"date": "2006-07-19", "close": 23.125, "volume": 4037.0}, {"date": "2006-07-20", "close": 23.25, "volume": 5556.0}, {"date": "2006-07-21", "close": 23.25, "volume": 2464.0}, {"date": "2006-07-24", "close": 23.0, "volume": 2963.0}, {"date": "2006-07-25", "close": 22.0, "volume": 5713.0}, {"date": "2006-07-26", "close": 22.125, "volume": 260.0}, {"date": "2006-07-27", "close": 22.5, "volume": 2784.0}, {"date": "2006-07-28", "close": 22.75, "volume": 694.0}, {"date": "2006-07-31", "close": 23.0, "volume": 1735.0}, {"date": "2006-08-01", "close": 23.0, "volume": 80.0}, {"date": "2006-08-02", "close": 23.0, "volume": 780.0}, {"date": "2006-08-03", "close": 22.25, "volume": 2508.0}, {"date": "2006-08-04", "close": 22.375, "volume": 2604.0}, {"date": "2006-08-07", "close": 21.625, "volume": 4522.0}, {"date": "2006-08-08", "close": 21.5, "volume": 1144.0}, {"date": "2006-08-09", "close": 21.75, "volume": 2429.0}, {"date": "2006-08-10", "close": 21.125, "volume": 8013.0}, {"date": "2006-08-11", "close": 21.0, "volume": 2521.0}, {"date": "2006-08-14", "close": 20.75, "volume": 2160.0}, {"date": "2006-08-15", "close": 20.75, "volume": 2559.0}, {"date": "2006-08-16", "close": 20.75, "volume": 3352.0}, {"date": "2006-08-17", "close": 20.125, "volume": 1586.0}, {"date": "2006-08-18", "close": 20.75, "volume": 5082.0}, {"date": "2006-08-21", "close": 20.5, "volume": 2938.0}, {"date": "2006-08-22", "close": 20.75, "volume": 3505.0}, {"date": "2006-08-23", "close": 21.75, "volume": 1193.0}, {"date": "2006-08-24", "close": 21.5, "volume": 636.0}, {"date": "2006-08-25", "close": 22.0, "volume": 6170.0}, {"date": "2006-08-28", "close": 21.75, "volume": 1543.0}, {"date": "2006-08-29", "close": 22.75, "volume": 13774.0}, {"date": "2006-08-30", "close": 23.25, "volume": 12380.0}, {"date": "2006-08-31", "close": 23.75, "volume": 7031.0}, {"date": "2006-09-01", "close": 23.25, "volume": 8284.0}, {"date": "2006-09-04", "close": 23.25, "volume": 3025.0}, {"date": "2006-09-05", "close": 23.75, "volume": 1194.0}, {"date": "2006-09-06", "close": 23.5, "volume": 2764.0}, {"date": "2006-09-07", "close": 23.375, "volume": 2241.0}, {"date": "2006-09-08", "close": 23.5, "volume": 7571.0}, {"date": "2006-09-11", "close": 21.875, "volume": 7520.0}, {"date": "2006-09-12", "close": 22.625, "volume": 1634.0}, {"date": "2006-09-13", "close": 22.875, "volume": 3408.0}, {"date": "2006-09-14", "close": 23.25, "volume": 3182.0}, {"date": "2006-09-15", "close": 23.25, "volume": 1900.0}, {"date": "2006-09-18", "close": 22.625, "volume": 4615.0}, {"date": "2006-09-19", "close": 22.625, "volume": 335.0}, {"date": "2006-09-20", "close": 23.0, "volume": 561.0}, {"date": "2006-09-21", "close": 22.75, "volume": 5683.0}, {"date": "2006-09-22", "close": 22.625, "volume": 4090.0}, {"date": "2006-09-25", "close": 22.375, "volume": 5965.0}, {"date": "2006-09-26", "close": 22.25, "volume": 4565.0}, {"date": "2006-09-27", "close": 22.625, "volume": 5466.0}, {"date": "2006-09-28", "close": 22.75, "volume": 785.0}, {"date": "2006-09-29", "close": 23.0, "volume": 7327.0}, {"date": "2006-10-02", "close": 23.0, "volume": 3988.0}, {"date": "2006-10-03", "close": 22.875, "volume": 5559.0}, {"date": "2006-10-04", "close": 22.625, "volume": 10759.0}, {"date": "2006-10-05", "close": 23.0, "volume": 5778.0}, {"date": "2006-10-06", "close": 22.75, "volume": 7878.0}, {"date": "2006-10-09", "close": 23.25, "volume": 6320.0}, {"date": "2006-10-10", "close": 23.0, "volume": 6989.0}, {"date": "2006-10-11", "close": 23.0, "volume": 2500.0}, {"date": "2006-10-12", "close": 23.5, "volume": 5584.0}, {"date": "2006-10-13", "close": 23.625, "volume": 4590.0}, {"date": "2006-10-16", "close": 23.5, "volume": 6220.0}, {"date": "2006-10-17", "close": 23.75, "volume": 14460.0}, {"date": "2006-10-18", "close": 24.0, "volume": 6436.0}, {"date": "2006-10-19", "close": 23.625, "volume": 10243.0}, {"date": "2006-10-20", "close": 23.625, "volume": 7075.0}, {"date": "2006-10-23", "close": 23.875, "volume": 12304.0}, {"date": "2006-10-24", "close": 24.125, "volume": 5855.0}, {"date": "2006-10-25", "close": 24.0, "volume": 7135.0}, {"date": "2006-10-26", "close": 24.375, "volume": 11706.0}, {"date": "2006-10-27", "close": 24.375, "volume": 17456.0}, {"date": "2006-10-30", "close": 23.125, "volume": 13139.0}, {"date": "2006-10-31", "close": 22.5, "volume": 12808.0}, {"date": "2006-11-01", "close": 22.875, "volume": 4910.0}, {"date": "2006-11-02", "close": 23.375, "volume": 3251.0}, {"date": "2006-11-03", "close": 23.75, "volume": 13214.0}, {"date": "2006-11-06", "close": 24.0, "volume": 8796.0}, {"date": "2006-11-07", "close": 24.125, "volume": 2608.0}, {"date": "2006-11-08", "close": 25.75, "volume": 39492.0}, {"date": "2006-11-09", "close": 25.0, "volume": 5435.0}, {"date": "2006-11-10", "close": 24.75, "volume": 1720.0}, {"date": "2006-11-13", "close": 25.5, "volume": 1946.0}, {"date": "2006-11-14", "close": 25.125, "volume": 4254.0}, {"date": "2006-11-15", "close": 25.25, "volume": 6307.0}, {"date": "2006-11-16", "close": 25.5, "volume": 6232.0}, {"date": "2006-11-17", "close": 26.0, "volume": 8254.0}, {"date": "2006-11-20", "close": 26.0, "volume": 6358.0}, {"date": "2006-11-21", "close": 25.75, "volume": 11681.0}, {"date": "2006-11-22", "close": 25.75, "volume": 4694.0}, {"date": "2006-11-23", "close": 25.75, "volume": 2958.0}, {"date": "2006-11-24", "close": 25.25, "volume": 8836.0}, {"date": "2006-11-27", "close": 25.375, "volume": 51910.0}, {"date": "2006-11-28", "close": 25.0, "volume": 5942.0}, {"date": "2006-11-29", "close": 25.0, "volume": 1580.0}, {"date": "2006-11-30", "close": 24.625, "volume": 4800.0}, {"date": "2006-12-01", "close": 25.0, "volume": 5945.0}, {"date": "2006-12-04", "close": 24.5, "volume": 3290.0}, {"date": "2006-12-05", "close": 24.5, "volume": 3333.0}, {"date": "2006-12-06", "close": 24.625, "volume": 3088.0}, {"date": "2006-12-07", "close": 24.75, "volume": 310.0}, {"date": "2006-12-08", "close": 24.25, "volume": 1825.0}, {"date": "2006-12-11", "close": 23.875, "volume": 4271.0}, {"date": "2006-12-12", "close": 23.5, "volume": 5956.0}, {"date": "2006-12-13", "close": 23.625, "volume": 1994.0}, {"date": "2006-12-14", "close": 23.75, "volume": 1680.0}, {"date": "2006-12-15", "close": 23.5, "volume": 3315.0}, {"date": "2006-12-18", "close": 23.5, "volume": 2246.0}, {"date": "2006-12-19", "close": 23.5, "volume": 5191.0}, {"date": "2006-12-20", "close": 23.5, "volume": 2118.0}, {"date": "2006-12-21", "close": 23.25, "volume": 7558.0}, {"date": "2006-12-22", "close": 23.5, "volume": 11374.0}, {"date": "2006-12-27", "close": 23.5, "volume": 240.0}, {"date": "2006-12-28", "close": 23.5, "volume": 1050.0}, {"date": "2006-12-29", "close": 23.375, "volume": 13270.0}, {"date": "2007-01-02", "close": 23.625, "volume": 6543.0}, {"date": "2007-01-03", "close": 24.125, "volume": 5058.0}, {"date": "2007-01-04", "close": 24.125, "volume": 6011.0}, {"date": "2007-01-05", "close": 24.75, "volume": 9075.0}, {"date": "2007-01-08", "close": 24.375, "volume": 5276.0}, {"date": "2007-01-09", "close": 24.375, "volume": 4081.0}, {"date": "2007-01-10", "close": 24.5, "volume": 3259.0}, {"date": "2007-01-11", "close": 24.125, "volume": 2888.0}, {"date": "2007-01-12", "close": 24.25, "volume": 1313.0}, {"date": "2007-01-15", "close": 24.125, "volume": 7184.0}, {"date": "2007-01-16", "close": 24.0, "volume": 10562.0}, {"date": "2007-01-17", "close": 24.125, "volume": 9800.0}, {"date": "2007-01-18", "close": 24.125, "volume": 3719.0}, {"date": "2007-01-19", "close": 24.0, "volume": 3964.0}, {"date": "2007-01-22", "close": 24.125, "volume": 5629.0}, {"date": "2007-01-23", "close": 24.125, "volume": 5169.0}, {"date": "2007-01-24", "close": 24.0, "volume": 1800.0}, {"date": "2007-01-25", "close": 23.875, "volume": 8399.0}, {"date": "2007-01-29", "close": 23.875, "volume": 5239.0}, {"date": "2007-01-30", "close": 23.875, "volume": 3384.0}, {"date": "2007-01-31", "close": 22.375, "volume": 27879.0}, {"date": "2007-02-01", "close": 22.5, "volume": 13824.0}, {"date": "2007-02-02", "close": 22.25, "volume": 14801.0}, {"date": "2007-02-05", "close": 22.375, "volume": 9955.0}, {"date": "2007-02-06", "close": 22.25, "volume": 14400.0}, {"date": "2007-02-07", "close": 22.375, "volume": 5866.0}, {"date": "2007-02-08", "close": 22.5, "volume": 6659.0}, {"date": "2007-02-09", "close": 22.25, "volume": 9348.0}, {"date": "2007-02-12", "close": 23.125, "volume": 8145.0}, {"date": "2007-02-13", "close": 22.75, "volume": 17642.0}, {"date": "2007-02-14", "close": 22.5, "volume": 5482.0}, {"date": "2007-02-15", "close": 22.125, "volume": 9434.0}, {"date": "2007-02-16", "close": 22.75, "volume": 5489.0}, {"date": "2007-02-19", "close": 22.5, "volume": 6302.0}, {"date": "2007-02-20", "close": 22.5, "volume": 1676.0}, {"date": "2007-02-21", "close": 22.625, "volume": 13051.0}, {"date": "2007-02-22", "close": 22.75, "volume": 17870.0}, {"date": "2007-02-23", "close": 23.125, "volume": 12816.0}, {"date": "2007-02-26", "close": 23.125, "volume": 5930.0}, {"date": "2007-02-27", "close": 23.0, "volume": 4730.0}, {"date": "2007-02-28", "close": 22.375, "volume": 10683.0}, {"date": "2007-03-01", "close": 19.5, "volume": 77876.0}, {"date": "2007-03-02", "close": 20.0, "volume": 31879.0}, {"date": "2007-03-05", "close": 19.875, "volume": 15756.0}, {"date": "2007-03-06", "close": 19.75, "volume": 13158.0}, {"date": "2007-03-07", "close": 19.375, "volume": 16128.0}, {"date": "2007-03-08", "close": 19.25, "volume": 12370.0}, {"date": "2007-03-09", "close": 19.5, "volume": 10352.0}, {"date": "2007-03-12", "close": 19.625, "volume": 8699.0}, {"date": "2007-03-13", "close": 19.25, "volume": 11354.0}, {"date": "2007-03-14", "close": 18.75, "volume": 12210.0}, {"date": "2007-03-15", "close": 18.75, "volume": 1085.0}, {"date": "2007-03-16", "close": 17.625, "volume": 22198.0}, {"date": "2007-03-19", "close": 18.5, "volume": 7799.0}, {"date": "2007-03-20", "close": 19.125, "volume": 13983.0}, {"date": "2007-03-21", "close": 19.375, "volume": 13639.0}, {"date": "2007-03-22", "close": 19.25, "volume": 13837.0}, {"date": "2007-03-23", "close": 19.25, "volume": 8989.0}, {"date": "2007-03-26", "close": 19.5, "volume": 10742.0}, {"date": "2007-03-27", "close": 19.625, "volume": 6143.0}, {"date": "2007-03-28", "close": 19.5, "volume": 13200.0}, {"date": "2007-03-29", "close": 20.5, "volume": 11201.0}, {"date": "2007-03-30", "close": 20.375, "volume": 3159.0}, {"date": "2007-04-02", "close": 19.875, "volume": 5236.0}, {"date": "2007-04-03", "close": 19.75, "volume": 13402.0}, {"date": "2007-04-04", "close": 19.625, "volume": 4153.0}, {"date": "2007-04-05", "close": 19.5, "volume": 6904.0}, {"date": "2007-04-10", "close": 19.5, "volume": 15739.0}, {"date": "2007-04-11", "close": 19.5, "volume": 30390.0}, {"date": "2007-04-12", "close": 19.125, "volume": 26178.0}, {"date": "2007-04-13", "close": 19.25, "volume": 7686.0}, {"date": "2007-04-16", "close": 19.125, "volume": 9317.0}, {"date": "2007-04-17", "close": 18.875, "volume": 5592.0}, {"date": "2007-04-18", "close": 19.0, "volume": 5742.0}, {"date": "2007-04-19", "close": 18.5, "volume": 14513.0}, {"date": "2007-04-20", "close": 18.5, "volume": 10600.0}, {"date": "2007-04-23", "close": 18.375, "volume": 10200.0}, {"date": "2007-04-24", "close": 18.5, "volume": 13584.0}, {"date": "2007-04-26", "close": 18.5, "volume": 56191.0}, {"date": "2007-04-27", "close": 18.25, "volume": 20428.0}, {"date": "2007-04-30", "close": 18.375, "volume": 30585.0}, {"date": "2007-05-01", "close": 18.375, "volume": 6693.0}, {"date": "2007-05-02", "close": 18.25, "volume": 7757.0}, {"date": "2007-05-03", "close": 18.25, "volume": 38648.0}, {"date": "2007-05-04", "close": 21.25, "volume": 509400.0}, {"date": "2007-05-07", "close": 21.25, "volume": 32233.0}, {"date": "2007-05-08", "close": 23.5, "volume": 48236.0}, {"date": "2007-05-09", "close": 22.75, "volume": 19623.0}, {"date": "2007-05-10", "close": 22.0, "volume": 20580.0}, {"date": "2007-05-11", "close": 22.875, "volume": 6937.0}, {"date": "2007-05-14", "close": 23.25, "volume": 5541.0}, {"date": "2007-05-15", "close": 22.75, "volume": 3781.0}, {"date": "2007-05-16", "close": 22.625, "volume": 4828.0}, {"date": "2007-05-17", "close": 23.75, "volume": 24329.0}, {"date": "2007-05-18", "close": 24.0, "volume": 15206.0}, {"date": "2007-05-21", "close": 23.125, "volume": 3296.0}, {"date": "2007-05-22", "close": 23.125, "volume": 3964.0}, {"date": "2007-05-23", "close": 22.75, "volume": 7833.0}, {"date": "2007-05-24", "close": 21.875, "volume": 9149.0}, {"date": "2007-05-25", "close": 22.375, "volume": 5687.0}, {"date": "2007-05-28", "close": 22.25, "volume": 8420.0}, {"date": "2007-05-29", "close": 21.625, "volume": 2943.0}, {"date": "2007-05-30", "close": 22.625, "volume": 24115.0}, {"date": "2007-05-31", "close": 23.0, "volume": 15564.0}, {"date": "2007-06-01", "close": 22.5, "volume": 13719.0}, {"date": "2007-06-04", "close": 22.75, "volume": 8337.0}, {"date": "2007-06-05", "close": 22.5, "volume": 15815.0}, {"date": "2007-06-06", "close": 22.75, "volume": 12649.0}, {"date": "2007-06-07", "close": 23.25, "volume": 11630.0}, {"date": "2007-06-08", "close": 23.0, "volume": 4593.0}, {"date": "2007-06-12", "close": 22.75, "volume": 4461.0}, {"date": "2007-06-13", "close": 22.625, "volume": 4382.0}, {"date": "2007-06-14", "close": 22.5, "volume": 3125.0}, {"date": "2007-06-15", "close": 22.5, "volume": 10489.0}, {"date": "2007-06-18", "close": 22.5, "volume": 5095.0}, {"date": "2007-06-19", "close": 22.0, "volume": 4554.0}, {"date": "2007-06-20", "close": 21.875, "volume": 5573.0}, {"date": "2007-06-21", "close": 21.625, "volume": 3944.0}, {"date": "2007-06-22", "close": 22.25, "volume": 9229.0}, {"date": "2007-06-25", "close": 21.25, "volume": 15075.0}, {"date": "2007-06-26", "close": 20.625, "volume": 12689.0}, {"date": "2007-06-27", "close": 21.25, "volume": 8935.0}, {"date": "2007-06-28", "close": 21.25, "volume": 14122.0}, {"date": "2007-06-29", "close": 21.5, "volume": 15881.0}, {"date": "2007-07-02", "close": 21.75, "volume": 7206.0}, {"date": "2007-07-03", "close": 21.0, "volume": 2449.0}, {"date": "2007-07-04", "close": 21.25, "volume": 4362.0}, {"date": "2007-07-05", "close": 20.625, "volume": 5144.0}, {"date": "2007-07-06", "close": 20.75, "volume": 6888.0}, {"date": "2007-07-09", "close": 21.0, "volume": 14612.0}, {"date": "2007-07-10", "close": 21.125, "volume": 9637.0}, {"date": "2007-07-11", "close": 21.0, "volume": 6345.0}, {"date": "2007-07-12", "close": 21.0, "volume": 1112.0}, {"date": "2007-07-13", "close": 21.875, "volume": 6487.0}, {"date": "2007-07-16", "close": 21.25, "volume": 3352.0}, {"date": "2007-07-17", "close": 21.25, "volume": 2392.0}, {"date": "2007-07-18", "close": 21.25, "volume": 34222.0}, {"date": "2007-07-19", "close": 22.625, "volume": 8892.0}, {"date": "2007-07-20", "close": 22.5, "volume": 6563.0}, {"date": "2007-07-23", "close": 23.375, "volume": 11287.0}, {"date": "2007-07-24", "close": 23.375, "volume": 2878.0}, {"date": "2007-07-25", "close": 23.75, "volume": 12555.0}, {"date": "2007-07-26", "close": 23.75, "volume": 10658.0}, {"date": "2007-07-27", "close": 23.125, "volume": 7129.0}, {"date": "2007-07-30", "close": 23.25, "volume": 4860.0}, {"date": "2007-07-31", "close": 23.0, "volume": 17375.0}, {"date": "2007-08-01", "close": 22.5, "volume": 7343.0}, {"date": "2007-08-02", "close": 22.5, "volume": 3727.0}, {"date": "2007-08-03", "close": 23.0, "volume": 5113.0}, {"date": "2007-08-06", "close": 22.5, "volume": 4385.0}, {"date": "2007-08-07", "close": 22.875, "volume": 3892.0}, {"date": "2007-08-08", "close": 23.0, "volume": 6686.0}, {"date": "2007-08-09", "close": 23.0, "volume": 18804.0}, {"date": "2007-08-10", "close": 22.5, "volume": 2909.0}, {"date": "2007-08-13", "close": 22.875, "volume": 7527.0}, {"date": "2007-08-14", "close": 23.0, "volume": 4463.0}, {"date": "2007-08-15", "close": 22.0, "volume": 14712.0}, {"date": "2007-08-16", "close": 21.25, "volume": 10245.0}, {"date": "2007-08-17", "close": 23.25, "volume": 14326.0}, {"date": "2007-08-20", "close": 23.5, "volume": 6283.0}, {"date": "2007-08-21", "close": 24.0, "volume": 4819.0}, {"date": "2007-08-22", "close": 24.375, "volume": 4568.0}, {"date": "2007-08-23", "close": 24.0, "volume": 4762.0}, {"date": "2007-08-24", "close": 24.0, "volume": 2265.0}, {"date": "2007-08-27", "close": 23.75, "volume": 3980.0}, {"date": "2007-08-28", "close": 23.125, "volume": 9742.0}, {"date": "2007-08-29", "close": 22.5, "volume": 22182.0}, {"date": "2007-08-30", "close": 22.5, "volume": 11775.0}, {"date": "2007-08-31", "close": 22.375, "volume": 6805.0}, {"date": "2007-09-03", "close": 23.0, "volume": 15798.0}, {"date": "2007-09-04", "close": 23.0, "volume": 11473.0}, {"date": "2007-09-05", "close": 23.25, "volume": 5280.0}, {"date": "2007-09-06", "close": 22.125, "volume": 1073.0}, {"date": "2007-09-07", "close": 23.25, "volume": 6245.0}, {"date": "2007-09-10", "close": 23.5, "volume": 20062.0}, {"date": "2007-09-11", "close": 24.375, "volume": 10734.0}, {"date": "2007-09-12", "close": 24.375, "volume": 9083.0}, {"date": "2007-09-13", "close": 24.875, "volume": 9240.0}, {"date": "2007-09-14", "close": 24.375, "volume": 8752.0}, {"date": "2007-09-17", "close": 24.125, "volume": 1645.0}, {"date": "2007-09-18", "close": 24.0, "volume": 6722.0}, {"date": "2007-09-19", "close": 24.5, "volume": 12270.0}, {"date": "2007-09-20", "close": 24.875, "volume": 11003.0}, {"date": "2007-09-21", "close": 25.5, "volume": 15236.0}, {"date": "2007-09-24", "close": 25.375, "volume": 16638.0}, {"date": "2007-09-25", "close": 25.0, "volume": 4469.0}, {"date": "2007-09-26", "close": 24.25, "volume": 1544.0}, {"date": "2007-09-27", "close": 24.25, "volume": 5335.0}, {"date": "2007-09-28", "close": 24.25, "volume": 2160.0}, {"date": "2007-10-01", "close": 23.875, "volume": 1111.0}, {"date": "2007-10-02", "close": 23.875, "volume": 4379.0}, {"date": "2007-10-03", "close": 23.75, "volume": 2260.0}, {"date": "2007-10-04", "close": 22.5, "volume": 4481.0}, {"date": "2007-10-05", "close": 22.625, "volume": 976.0}, {"date": "2007-10-08", "close": 23.0, "volume": 416.0}, {"date": "2007-10-09", "close": 23.0, "volume": 3412.0}, {"date": "2007-10-10", "close": 23.25, "volume": 2291.0}, {"date": "2007-10-11", "close": 23.25, "volume": 2721.0}, {"date": "2007-10-12", "close": 23.25, "volume": 2872.0}, {"date": "2007-10-15", "close": 22.75, "volume": 1338.0}, {"date": "2007-10-16", "close": 23.125, "volume": 3654.0}, {"date": "2007-10-17", "close": 22.5, "volume": 2474.0}, {"date": "2007-10-18", "close": 22.5, "volume": 1200.0}, {"date": "2007-10-19", "close": 22.5, "volume": 2236.0}, {"date": "2007-10-22", "close": 22.5, "volume": 1882.0}, {"date": "2007-10-23", "close": 22.75, "volume": 1116.0}, {"date": "2007-10-24", "close": 23.0, "volume": 3460.0}, {"date": "2007-10-25", "close": 22.5, "volume": 3215.0}, {"date": "2007-10-26", "close": 23.0, "volume": 3898.0}, {"date": "2007-10-29", "close": 22.0, "volume": 6647.0}, {"date": "2007-10-30", "close": 22.0, "volume": 2062.0}, {"date": "2007-10-31", "close": 21.625, "volume": 789.0}, {"date": "2007-11-01", "close": 22.0, "volume": 2102.0}, {"date": "2007-11-02", "close": 21.625, "volume": 3569.0}, {"date": "2007-11-05", "close": 21.625, "volume": 1737.0}, {"date": "2007-11-06", "close": 21.625, "volume": 1303.0}, {"date": "2007-11-07", "close": 21.25, "volume": 1720.0}, {"date": "2007-11-08", "close": 20.75, "volume": 4820.0}, {"date": "2007-11-09", "close": 21.5, "volume": 2990.0}, {"date": "2007-11-12", "close": 21.25, "volume": 1057.0}, {"date": "2007-11-13", "close": 21.0, "volume": 1697.0}, {"date": "2007-11-14", "close": 20.75, "volume": 3313.0}, {"date": "2007-11-15", "close": 21.25, "volume": 1208.0}, {"date": "2007-11-16", "close": 20.625, "volume": 257.0}, {"date": "2007-11-19", "close": 20.375, "volume": 3799.0}, {"date": "2007-11-20", "close": 21.0, "volume": 3820.0}, {"date": "2007-11-21", "close": 20.5, "volume": 200.0}, {"date": "2007-11-22", "close": 19.5, "volume": 5039.0}, {"date": "2007-11-23", "close": 19.75, "volume": 900.0}, {"date": "2007-11-26", "close": 19.5, "volume": 2120.0}, {"date": "2007-11-27", "close": 19.0, "volume": 4666.0}, {"date": "2007-11-28", "close": 19.0, "volume": 4657.0}, {"date": "2007-11-29", "close": 18.875, "volume": 6776.0}, {"date": "2007-11-30", "close": 18.375, "volume": 1348.0}, {"date": "2007-12-03", "close": 19.125, "volume": 1463.0}, {"date": "2007-12-04", "close": 19.5, "volume": 18787.0}, {"date": "2007-12-05", "close": 20.0, "volume": 8396.0}, {"date": "2007-12-06", "close": 19.625, "volume": 5164.0}, {"date": "2007-12-07", "close": 23.0, "volume": 23165.0}, {"date": "2007-12-10", "close": 23.0, "volume": 4051.0}, {"date": "2007-12-11", "close": 22.25, "volume": 6678.0}, {"date": "2007-12-12", "close": 22.0, "volume": 8384.0}, {"date": "2007-12-13", "close": 21.875, "volume": 8732.0}, {"date": "2007-12-14", "close": 22.375, "volume": 3716.0}, {"date": "2007-12-17", "close": 21.25, "volume": 7196.0}, {"date": "2007-12-18", "close": 19.25, "volume": 5917.0}, {"date": "2007-12-19", "close": 20.5, "volume": 10609.0}, {"date": "2007-12-20", "close": 21.0, "volume": 7509.0}, {"date": "2007-12-21", "close": 20.25, "volume": 2197.0}, {"date": "2007-12-24", "close": 20.125, "volume": 240.0}, {"date": "2007-12-27", "close": 20.125, "volume": 1380.0}, {"date": "2007-12-28", "close": 19.75, "volume": 2866.0}, {"date": "2007-12-31", "close": 19.75, "volume": 2090.0}, {"date": "2008-01-02", "close": 20.0, "volume": 584.0}, {"date": "2008-01-03", "close": 19.75, "volume": 528.0}, {"date": "2008-01-04", "close": 19.625, "volume": 4213.0}, {"date": "2008-01-07", "close": 19.0, "volume": 4641.0}, {"date": "2008-01-08", "close": 18.125, "volume": 3531.0}, {"date": "2008-01-09", "close": 18.0, "volume": 6556.0}, {"date": "2008-01-10", "close": 18.0, "volume": 3648.0}, {"date": "2008-01-11", "close": 17.75, "volume": 2188.0}, {"date": "2008-01-14", "close": 18.25, "volume": 6664.0}, {"date": "2008-01-15", "close": 18.0, "volume": 4458.0}, {"date": "2008-01-16", "close": 18.0, "volume": 8567.0}, {"date": "2008-01-17", "close": 18.0, "volume": 2068.0}, {"date": "2008-01-18", "close": 17.875, "volume": 1793.0}, {"date": "2008-01-21", "close": 17.75, "volume": 3202.0}, {"date": "2008-01-22", "close": 16.5, "volume": 22603.0}, {"date": "2008-01-23", "close": 16.5, "volume": 9060.0}, {"date": "2008-01-24", "close": 16.5, "volume": 1671.0}, {"date": "2008-01-25", "close": 17.0, "volume": 5630.0}, {"date": "2008-01-29", "close": 17.0, "volume": 4350.0}, {"date": "2008-01-30", "close": 17.0, "volume": 4231.0}, {"date": "2008-01-31", "close": 17.5, "volume": 2213.0}, {"date": "2008-02-01", "close": 17.5, "volume": 3326.0}, {"date": "2008-02-04", "close": 17.625, "volume": 2240.0}, {"date": "2008-02-05", "close": 17.5, "volume": 997.0}, {"date": "2008-02-06", "close": 16.25, "volume": 927.0}, {"date": "2008-02-07", "close": 17.5, "volume": 400.0}, {"date": "2008-02-08", "close": 17.875, "volume": 390.0}, {"date": "2008-02-11", "close": 16.625, "volume": 1355.0}, {"date": "2008-02-12", "close": 17.5, "volume": 1030.0}, {"date": "2008-02-13", "close": 16.875, "volume": 6362.0}, {"date": "2008-02-14", "close": 16.875, "volume": 2600.0}, {"date": "2008-02-15", "close": 16.875, "volume": 1360.0}, {"date": "2008-02-18", "close": 17.375, "volume": 838.0}, {"date": "2008-02-19", "close": 17.0, "volume": 179.0}, {"date": "2008-02-20", "close": 16.375, "volume": 5765.0}, {"date": "2008-02-21", "close": 16.375, "volume": 416.0}, {"date": "2008-02-22", "close": 16.75, "volume": 2279.0}, {"date": "2008-02-25", "close": 16.75, "volume": 284.0}, {"date": "2008-02-26", "close": 16.75, "volume": 1942.0}, {"date": "2008-02-27", "close": 16.75, "volume": 737.0}, {"date": "2008-02-28", "close": 16.75, "volume": 2440.0}, {"date": "2008-02-29", "close": 15.0, "volume": 3288.0}, {"date": "2008-03-03", "close": 15.0, "volume": 7877.0}, {"date": "2008-03-04", "close": 14.625, "volume": 3497.0}, {"date": "2008-03-05", "close": 13.75, "volume": 3131.0}, {"date": "2008-03-06", "close": 13.0, "volume": 2893.0}, {"date": "2008-03-07", "close": 13.0, "volume": 3320.0}, {"date": "2008-03-10", "close": 12.0, "volume": 6173.0}, {"date": "2008-03-11", "close": 12.5, "volume": 160.0}, {"date": "2008-03-12", "close": 11.25, "volume": 2869.0}, {"date": "2008-03-13", "close": 12.25, "volume": 10029.0}, {"date": "2008-03-14", "close": 12.75, "volume": 2440.0}, {"date": "2008-03-17", "close": 13.25, "volume": 2761.0}, {"date": "2008-03-18", "close": 13.25, "volume": 8464.0}, {"date": "2008-03-19", "close": 13.5, "volume": 7609.0}, {"date": "2008-03-20", "close": 13.25, "volume": 431.0}, {"date": "2008-03-25", "close": 12.5, "volume": 1750.0}, {"date": "2008-03-26", "close": 12.5, "volume": 4720.0}, {"date": "2008-03-27", "close": 12.75, "volume": 14811.0}, {"date": "2008-03-28", "close": 12.75, "volume": 926.0}, {"date": "2008-03-31", "close": 12.5, "volume": 736.0}, {"date": "2008-04-01", "close": 12.5, "volume": 4288.0}, {"date": "2008-04-02", "close": 12.5, "volume": 3201.0}, {"date": "2008-04-03", "close": 11.75, "volume": 523.0}, {"date": "2008-04-04", "close": 11.5, "volume": 4837.0}, {"date": "2008-04-07", "close": 11.75, "volume": 2804.0}, {"date": "2008-04-08", "close": 11.5, "volume": 1520.0}, {"date": "2008-04-09", "close": 11.5, "volume": 1000.0}, {"date": "2008-04-10", "close": 11.375, "volume": 17206.0}, {"date": "2008-04-11", "close": 11.5, "volume": 2643.0}, {"date": "2008-04-14", "close": 11.25, "volume": 2801.0}, {"date": "2008-04-15", "close": 11.25, "volume": 1200.0}, {"date": "2008-04-16", "close": 11.875, "volume": 1266.0}, {"date": "2008-04-17", "close": 12.5, "volume": 3620.0}, {"date": "2008-04-18", "close": 12.75, "volume": 350.0}, {"date": "2008-04-21", "close": 13.0, "volume": 2829.0}, {"date": "2008-04-22", "close": 12.75, "volume": 1755.0}, {"date": "2008-04-23", "close": 12.0, "volume": 1024.0}, {"date": "2008-04-24", "close": 12.5, "volume": 72.0}, {"date": "2008-04-28", "close": 11.875, "volume": 1825.0}, {"date": "2008-04-29", "close": 11.75, "volume": 400.0}, {"date": "2008-04-30", "close": 11.75, "volume": 1748.0}, {"date": "2008-05-02", "close": 11.25, "volume": 3832.0}, {"date": "2008-05-05", "close": 11.5, "volume": 3251.0}, {"date": "2008-05-06", "close": 11.375, "volume": 3549.0}, {"date": "2008-05-07", "close": 11.25, "volume": 1392.0}, {"date": "2008-05-08", "close": 11.5, "volume": 2280.0}, {"date": "2008-05-09", "close": 11.125, "volume": 1363.0}, {"date": "2008-05-12", "close": 11.125, "volume": 200.0}, {"date": "2008-05-13", "close": 11.25, "volume": 5152.0}, {"date": "2008-05-14", "close": 10.75, "volume": 2921.0}, {"date": "2008-05-15", "close": 10.875, "volume": 1098.0}, {"date": "2008-05-16", "close": 10.625, "volume": 346.0}, {"date": "2008-05-19", "close": 10.5, "volume": 6340.0}, {"date": "2008-05-20", "close": 10.25, "volume": 10110.0}, {"date": "2008-05-21", "close": 9.75, "volume": 5600.0}, {"date": "2008-05-22", "close": 10.0, "volume": 5374.0}, {"date": "2008-05-23", "close": 10.5, "volume": 10967.0}, {"date": "2008-05-26", "close": 10.125, "volume": 1368.0}, {"date": "2008-05-27", "close": 10.25, "volume": 1493.0}, {"date": "2008-05-28", "close": 10.5, "volume": 2008.0}, {"date": "2008-05-29", "close": 11.5, "volume": 3307.0}, {"date": "2008-05-30", "close": 10.5, "volume": 1720.0}, {"date": "2008-06-02", "close": 10.25, "volume": 2643.0}, {"date": "2008-06-03", "close": 10.25, "volume": 2255.0}, {"date": "2008-06-04", "close": 10.25, "volume": 719.0}, {"date": "2008-06-05", "close": 9.875, "volume": 7160.0}, {"date": "2008-06-06", "close": 11.25, "volume": 5851.0}, {"date": "2008-06-10", "close": 11.0, "volume": 4558.0}, {"date": "2008-06-11", "close": 11.0, "volume": 4805.0}, {"date": "2008-06-12", "close": 10.75, "volume": 4554.0}, {"date": "2008-06-13", "close": 9.75, "volume": 9244.0}, {"date": "2008-06-16", "close": 9.25, "volume": 4324.0}, {"date": "2008-06-17", "close": 9.5, "volume": 12486.0}, {"date": "2008-06-18", "close": 9.375, "volume": 5325.0}, {"date": "2008-06-19", "close": 9.5, "volume": 10191.0}, {"date": "2008-06-20", "close": 9.75, "volume": 4271.0}, {"date": "2008-06-23", "close": 9.5, "volume": 6321.0}, {"date": "2008-06-24", "close": 8.875, "volume": 2101.0}, {"date": "2008-06-25", "close": 11.75, "volume": 48675.0}, {"date": "2008-06-26", "close": 12.25, "volume": 8892.0}, {"date": "2008-06-27", "close": 11.875, "volume": 19189.0}, {"date": "2008-06-30", "close": 13.5, "volume": 27997.0}, {"date": "2008-07-01", "close": 14.0, "volume": 4249.0}, {"date": "2008-07-02", "close": 13.75, "volume": 5031.0}, {"date": "2008-07-03", "close": 13.75, "volume": 3247.0}, {"date": "2008-07-04", "close": 13.75, "volume": 1088.0}, {"date": "2008-07-07", "close": 14.5, "volume": 1200.0}, {"date": "2008-07-08", "close": 14.0, "volume": 4239.0}, {"date": "2008-07-10", "close": 14.375, "volume": 3518.0}, {"date": "2008-07-11", "close": 14.75, "volume": 2520.0}, {"date": "2008-07-14", "close": 14.5, "volume": 4132.0}, {"date": "2008-07-15", "close": 16.0, "volume": 8262.0}, {"date": "2008-07-16", "close": 16.25, "volume": 5620.0}, {"date": "2008-07-17", "close": 16.75, "volume": 2843.0}, {"date": "2008-07-18", "close": 15.125, "volume": 2552.0}, {"date": "2008-07-21", "close": 15.0, "volume": 2000.0}, {"date": "2008-07-22", "close": 15.625, "volume": 125.0}, {"date": "2008-07-23", "close": 17.125, "volume": 4033.0}, {"date": "2008-07-24", "close": 17.125, "volume": 4493.0}, {"date": "2008-07-25", "close": 16.125, "volume": 249.0}, {"date": "2008-07-28", "close": 16.125, "volume": 80.0}, {"date": "2008-07-29", "close": 16.0, "volume": 520.0}, {"date": "2008-07-30", "close": 15.25, "volume": 1560.0}, {"date": "2008-08-01", "close": 16.75, "volume": 1600.0}, {"date": "2008-08-04", "close": 16.5, "volume": 6817.0}, {"date": "2008-08-05", "close": 15.375, "volume": 1155.0}, {"date": "2008-08-06", "close": 15.75, "volume": 4810.0}, {"date": "2008-08-07", "close": 15.75, "volume": 1422.0}, {"date": "2008-08-08", "close": 15.75, "volume": 3160.0}, {"date": "2008-08-11", "close": 15.75, "volume": 1606.0}, {"date": "2008-08-12", "close": 16.25, "volume": 8304.0}, {"date": "2008-08-13", "close": 16.0, "volume": 5419.0}, {"date": "2008-08-14", "close": 16.5, "volume": 240.0}, {"date": "2008-08-15", "close": 16.5, "volume": 1230.0}, {"date": "2008-08-18", "close": 18.0, "volume": 22460.0}, {"date": "2008-08-19", "close": 17.25, "volume": 2897.0}, {"date": "2008-08-20", "close": 17.0, "volume": 2068.0}, {"date": "2008-08-21", "close": 17.0, "volume": 2085.0}, {"date": "2008-08-22", "close": 17.0, "volume": 4494.0}, {"date": "2008-08-25", "close": 17.5, "volume": 2033.0}, {"date": "2008-08-26", "close": 17.75, "volume": 16825.0}, {"date": "2008-08-27", "close": 17.125, "volume": 2003.0}, {"date": "2008-08-28", "close": 16.625, "volume": 471.0}, {"date": "2008-08-29", "close": 17.25, "volume": 1543.0}, {"date": "2008-09-01", "close": 17.75, "volume": 1110.0}, {"date": "2008-09-02", "close": 17.125, "volume": 779.0}, {"date": "2008-09-03", "close": 16.875, "volume": 1400.0}, {"date": "2008-09-04", "close": 16.75, "volume": 3240.0}, {"date": "2008-09-05", "close": 16.75, "volume": 391.0}, {"date": "2008-09-08", "close": 16.25, "volume": 123.0}, {"date": "2008-09-09", "close": 16.25, "volume": 3360.0}, {"date": "2008-09-10", "close": 16.25, "volume": 237.0}, {"date": "2008-09-11", "close": 16.625, "volume": 2120.0}, {"date": "2008-09-12", "close": 16.25, "volume": 1423.0}, {"date": "2008-09-15", "close": 16.0, "volume": 801.0}, {"date": "2008-09-16", "close": 14.75, "volume": 4153.0}, {"date": "2008-09-17", "close": 14.25, "volume": 1788.0}, {"date": "2008-09-18", "close": 12.5, "volume": 4410.0}, {"date": "2008-09-19", "close": 12.5, "volume": 1774.0}, {"date": "2008-09-22", "close": 14.0, "volume": 520.0}, {"date": "2008-09-26", "close": 12.75, "volume": 280.0}, {"date": "2008-09-30", "close": 12.5, "volume": 820.0}, {"date": "2008-10-01", "close": 13.5, "volume": 140.0}, {"date": "2008-10-02", "close": 12.0, "volume": 1440.0}, {"date": "2008-10-03", "close": 11.25, "volume": 3681.0}, {"date": "2008-10-06", "close": 12.125, "volume": 3384.0}, {"date": "2008-10-07", "close": 11.25, "volume": 2869.0}, {"date": "2008-10-08", "close": 11.0, "volume": 3769.0}, {"date": "2008-10-09", "close": 11.25, "volume": 4715.0}, {"date": "2008-10-10", "close": 11.125, "volume": 6485.0}, {"date": "2008-10-13", "close": 10.875, "volume": 1184.0}, {"date": "2008-10-14", "close": 10.75, "volume": 420.0}, {"date": "2008-10-15", "close": 11.25, "volume": 1199.0}, {"date": "2008-10-16", "close": 10.0, "volume": 305.0}, {"date": "2008-10-17", "close": 10.0, "volume": 816.0}, {"date": "2008-10-20", "close": 9.75, "volume": 6789.0}, {"date": "2008-10-22", "close": 9.75, "volume": 105.0}, {"date": "2008-10-23", "close": 9.75, "volume": 160.0}, {"date": "2008-10-24", "close": 10.0, "volume": 1140.0}, {"date": "2008-10-27", "close": 8.0, "volume": 12971.0}, {"date": "2008-10-28", "close": 7.5, "volume": 3529.0}, {"date": "2008-10-29", "close": 10.0, "volume": 7857.0}, {"date": "2008-10-30", "close": 9.5, "volume": 1982.0}, {"date": "2008-10-31", "close": 9.5, "volume": 1312.0}, {"date": "2008-11-03", "close": 9.5, "volume": 683.0}, {"date": "2008-11-04", "close": 9.5, "volume": 2120.0}, {"date": "2008-11-05", "close": 10.5, "volume": 1151.0}, {"date": "2008-11-06", "close": 10.5, "volume": 1600.0}, {"date": "2008-11-07", "close": 10.25, "volume": 1040.0}, {"date": "2008-11-11", "close": 9.75, "volume": 1265.0}, {"date": "2008-11-12", "close": 10.0, "volume": 1987.0}, {"date": "2008-11-13", "close": 9.25, "volume": 3380.0}, {"date": "2008-11-14", "close": 9.5, "volume": 440.0}, {"date": "2008-11-17", "close": 9.0, "volume": 1028.0}, {"date": "2008-11-18", "close": 9.0, "volume": 336.0}, {"date": "2008-11-19", "close": 7.0, "volume": 3104.0}, {"date": "2008-11-20", "close": 6.75, "volume": 10571.0}, {"date": "2008-11-21", "close": 7.5, "volume": 640.0}, {"date": "2008-11-24", "close": 7.5, "volume": 133.0}, {"date": "2008-11-25", "close": 6.875, "volume": 1089.0}, {"date": "2008-11-26", "close": 7.5, "volume": 808.0}, {"date": "2008-11-27", "close": 7.5, "volume": 3352.0}, {"date": "2008-11-28", "close": 7.125, "volume": 1000.0}, {"date": "2008-12-01", "close": 6.75, "volume": 2485.0}, {"date": "2008-12-02", "close": 6.25, "volume": 7321.0}, {"date": "2008-12-03", "close": 6.125, "volume": 720.0}, {"date": "2008-12-04", "close": 6.25, "volume": 515.0}, {"date": "2008-12-05", "close": 6.0, "volume": 4075.0}, {"date": "2008-12-08", "close": 6.0, "volume": 3645.0}, {"date": "2008-12-09", "close": 6.25, "volume": 5632.0}, {"date": "2008-12-10", "close": 5.875, "volume": 403.0}, {"date": "2008-12-11", "close": 5.875, "volume": 1000.0}, {"date": "2008-12-12", "close": 6.125, "volume": 3560.0}, {"date": "2008-12-15", "close": 6.375, "volume": 400.0}, {"date": "2008-12-16", "close": 6.25, "volume": 1360.0}, {"date": "2008-12-17", "close": 6.25, "volume": 568.0}, {"date": "2008-12-18", "close": 6.25, "volume": 3937.0}, {"date": "2008-12-19", "close": 6.25, "volume": 2088.0}, {"date": "2008-12-22", "close": 6.0, "volume": 1027.0}, {"date": "2008-12-23", "close": 6.0, "volume": 8281.0}, {"date": "2008-12-29", "close": 6.375, "volume": 875.0}, {"date": "2008-12-31", "close": 6.375, "volume": 160.0}, {"date": "2009-01-05", "close": 6.375, "volume": 700.0}, {"date": "2009-01-06", "close": 7.0, "volume": 3678.0}, {"date": "2009-01-07", "close": 7.0, "volume": 388.0}, {"date": "2009-01-08", "close": 7.0, "volume": 40.0}, {"date": "2009-01-09", "close": 7.0, "volume": 103.0}, {"date": "2009-01-14", "close": 7.0, "volume": 404.0}, {"date": "2009-01-15", "close": 7.375, "volume": 7096.0}, {"date": "2009-01-16", "close": 7.0, "volume": 531.0}, {"date": "2009-01-19", "close": 6.875, "volume": 369.0}, {"date": "2009-01-20", "close": 6.875, "volume": 705.0}, {"date": "2009-01-23", "close": 6.375, "volume": 2800.0}, {"date": "2009-01-27", "close": 6.0, "volume": 7311.0}, {"date": "2009-01-29", "close": 5.875, "volume": 1045.0}, {"date": "2009-01-30", "close": 5.875, "volume": 2240.0}, {"date": "2009-02-03", "close": 5.75, "volume": 400.0}, {"date": "2009-02-06", "close": 6.0, "volume": 400.0}, {"date": "2009-02-09", "close": 6.0, "volume": 400.0}, {"date": "2009-02-10", "close": 5.75, "volume": 468.0}, {"date": "2009-02-11", "close": 5.25, "volume": 420.0}, {"date": "2009-02-12", "close": 5.125, "volume": 1112.0}, {"date": "2009-02-13", "close": 5.375, "volume": 1360.0}, {"date": "2009-02-16", "close": 5.25, "volume": 200.0}, {"date": "2009-02-17", "close": 5.25, "volume": 484.0}, {"date": "2009-02-18", "close": 5.25, "volume": 280.0}, {"date": "2009-02-19", "close": 5.25, "volume": 675.0}, {"date": "2009-02-20", "close": 5.125, "volume": 818.0}, {"date": "2009-02-23", "close": 5.125, "volume": 80.0}, {"date": "2009-02-25", "close": 5.125, "volume": 180.0}, {"date": "2009-02-27", "close": 5.125, "volume": 500.0}, {"date": "2009-03-02", "close": 4.75, "volume": 280.0}, {"date": "2009-03-03", "close": 4.75, "volume": 160.0}, {"date": "2009-03-06", "close": 5.0, "volume": 500.0}, {"date": "2009-03-09", "close": 4.875, "volume": 400.0}, {"date": "2009-03-12", "close": 4.75, "volume": 300.0}, {"date": "2009-03-16", "close": 4.625, "volume": 696.0}, {"date": "2009-03-19", "close": 4.625, "volume": 1880.0}, {"date": "2009-03-20", "close": 4.75, "volume": 25498.0}, {"date": "2009-03-23", "close": 4.5, "volume": 588.0}, {"date": "2009-03-24", "close": 4.375, "volume": 5140.0}, {"date": "2009-03-25", "close": 4.75, "volume": 36809.0}, {"date": "2009-03-26", "close": 5.0, "volume": 2250.0}, {"date": "2009-03-27", "close": 6.25, "volume": 3518.0}, {"date": "2009-03-30", "close": 7.25, "volume": 650.0}, {"date": "2009-04-02", "close": 7.25, "volume": 9478.0}, {"date": "2009-04-03", "close": 7.375, "volume": 6522.0}, {"date": "2009-04-06", "close": 7.375, "volume": 1902.0}, {"date": "2009-04-07", "close": 7.375, "volume": 380.0}, {"date": "2009-04-08", "close": 7.25, "volume": 1360.0}, {"date": "2009-04-14", "close": 6.5, "volume": 2588.0}, {"date": "2009-04-16", "close": 6.375, "volume": 2020.0}, {"date": "2009-04-17", "close": 6.25, "volume": 3064.0}, {"date": "2009-04-20", "close": 6.25, "volume": 750.0}, {"date": "2009-04-21", "close": 5.75, "volume": 1976.0}, {"date": "2009-04-23", "close": 5.0, "volume": 800.0}, {"date": "2009-04-24", "close": 5.0, "volume": 1337.0}, {"date": "2009-04-28", "close": 5.0, "volume": 1000.0}, {"date": "2009-04-29", "close": 5.0, "volume": 1598.0}, {"date": "2009-04-30", "close": 6.25, "volume": 200.0}, {"date": "2009-05-01", "close": 5.25, "volume": 240.0}, {"date": "2009-05-04", "close": 5.25, "volume": 747.0}, {"date": "2009-05-07", "close": 5.25, "volume": 1600.0}, {"date": "2009-05-08", "close": 5.375, "volume": 1037.0}, {"date": "2009-05-11", "close": 5.375, "volume": 2096.0}, {"date": "2009-05-13", "close": 5.375, "volume": 1134.0}, {"date": "2009-05-15", "close": 6.0, "volume": 2176.0}, {"date": "2009-05-18", "close": 5.375, "volume": 400.0}, {"date": "2009-05-19", "close": 5.375, "volume": 320.0}, {"date": "2009-05-20", "close": 5.625, "volume": 1305.0}, {"date": "2009-05-21", "close": 5.25, "volume": 400.0}, {"date": "2009-05-25", "close": 5.25, "volume": 367.0}, {"date": "2009-05-28", "close": 5.25, "volume": 2240.0}, {"date": "2009-05-29", "close": 5.5, "volume": 3029.0}, {"date": "2009-06-02", "close": 5.5, "volume": 720.0}, {"date": "2009-06-03", "close": 5.5, "volume": 252.0}, {"date": "2009-06-04", "close": 5.0, "volume": 5260.0}, {"date": "2009-06-05", "close": 4.875, "volume": 2406.0}, {"date": "2009-06-09", "close": 4.875, "volume": 2294.0}, {"date": "2009-06-10", "close": 4.75, "volume": 4691.0}, {"date": "2009-06-11", "close": 4.25, "volume": 3902.0}, {"date": "2009-06-12", "close": 3.75, "volume": 10711.0}, {"date": "2009-06-15", "close": 4.25, "volume": 1355.0}, {"date": "2009-06-16", "close": 4.625, "volume": 3038.0}, {"date": "2009-06-18", "close": 4.5, "volume": 232.0}, {"date": "2009-06-19", "close": 4.375, "volume": 3200.0}, {"date": "2009-06-22", "close": 4.125, "volume": 960.0}, {"date": "2009-06-23", "close": 4.0, "volume": 1331.0}, {"date": "2009-06-24", "close": 3.875, "volume": 728.0}, {"date": "2009-06-25", "close": 3.75, "volume": 1740.0}, {"date": "2009-06-26", "close": 4.0, "volume": 2010.0}, {"date": "2009-06-29", "close": 3.5, "volume": 10162.0}, {"date": "2009-06-30", "close": 3.75, "volume": 8270.0}, {"date": "2009-07-01", "close": 3.75, "volume": 160.0}, {"date": "2009-07-02", "close": 3.75, "volume": 2205.0}, {"date": "2009-07-03", "close": 3.75, "volume": 340.0}, {"date": "2009-07-07", "close": 4.25, "volume": 208.0}, {"date": "2009-07-09", "close": 3.625, "volume": 800.0}, {"date": "2009-07-13", "close": 3.5, "volume": 40.0}, {"date": "2009-07-14", "close": 4.0, "volume": 2480.0}, {"date": "2009-07-15", "close": 4.0, "volume": 1701.0}, {"date": "2009-07-17", "close": 4.0, "volume": 2951.0}, {"date": "2009-07-20", "close": 4.625, "volume": 1380.0}, {"date": "2009-07-21", "close": 4.25, "volume": 840.0}, {"date": "2009-07-23", "close": 4.25, "volume": 177.0}, {"date": "2009-07-24", "close": 3.875, "volume": 2640.0}, {"date": "2009-07-27", "close": 4.125, "volume": 2760.0}, {"date": "2009-07-28", "close": 4.375, "volume": 1619.0}, {"date": "2009-07-30", "close": 4.75, "volume": 3000.0}, {"date": "2009-07-31", "close": 4.5, "volume": 2084.0}, {"date": "2009-08-03", "close": 4.5, "volume": 1190.0}, {"date": "2009-08-04", "close": 4.5, "volume": 400.0}, {"date": "2009-08-05", "close": 4.5, "volume": 7770.0}, {"date": "2009-08-06", "close": 4.75, "volume": 1012.0}, {"date": "2009-08-07", "close": 4.75, "volume": 800.0}, {"date": "2009-08-10", "close": 4.625, "volume": 1430.0}, {"date": "2009-08-11", "close": 4.625, "volume": 800.0}, {"date": "2009-08-13", "close": 5.0, "volume": 14563.0}, {"date": "2009-08-14", "close": 5.0, "volume": 6903.0}, {"date": "2009-08-17", "close": 5.0, "volume": 741.0}, {"date": "2009-08-18", "close": 4.75, "volume": 360.0}, {"date": "2009-08-20", "close": 5.0, "volume": 1112.0}, {"date": "2009-08-21", "close": 5.125, "volume": 11169.0}, {"date": "2009-08-24", "close": 4.625, "volume": 1705.0}, {"date": "2009-08-27", "close": 4.75, "volume": 286.0}, {"date": "2009-08-28", "close": 5.125, "volume": 2077.0}, {"date": "2009-08-31", "close": 4.75, "volume": 8743.0}, {"date": "2009-09-01", "close": 5.75, "volume": 16006.0}, {"date": "2009-09-02", "close": 5.625, "volume": 1604.0}, {"date": "2009-09-03", "close": 5.75, "volume": 17052.0}, {"date": "2009-09-04", "close": 6.0, "volume": 3841.0}, {"date": "2009-09-07", "close": 6.0, "volume": 5907.0}, {"date": "2009-09-08", "close": 5.75, "volume": 461.0}, {"date": "2009-09-09", "close": 5.75, "volume": 711.0}, {"date": "2009-09-10", "close": 6.0, "volume": 9341.0}, {"date": "2009-09-11", "close": 6.0, "volume": 3252.0}, {"date": "2009-09-15", "close": 6.25, "volume": 3885.0}, {"date": "2009-09-16", "close": 5.5, "volume": 2384.0}, {"date": "2009-09-17", "close": 5.75, "volume": 240.0}, {"date": "2009-09-18", "close": 6.0, "volume": 2059.0}, {"date": "2009-09-21", "close": 5.75, "volume": 2840.0}, {"date": "2009-09-22", "close": 5.75, "volume": 10341.0}, {"date": "2009-09-23", "close": 6.0, "volume": 2691.0}, {"date": "2009-09-24", "close": 6.625, "volume": 9679.0}, {"date": "2009-09-25", "close": 6.375, "volume": 5151.0}, {"date": "2009-09-29", "close": 6.25, "volume": 659.0}, {"date": "2009-09-30", "close": 6.5, "volume": 9361.0}, {"date": "2009-10-01", "close": 6.5, "volume": 2480.0}, {"date": "2009-10-02", "close": 6.0, "volume": 921.0}, {"date": "2009-10-05", "close": 6.0, "volume": 300.0}, {"date": "2009-10-06", "close": 6.0, "volume": 914.0}, {"date": "2009-10-07", "close": 6.0, "volume": 200.0}, {"date": "2009-10-08", "close": 5.875, "volume": 200.0}, {"date": "2009-10-12", "close": 5.75, "volume": 1595.0}, {"date": "2009-10-13", "close": 6.25, "volume": 3319.0}, {"date": "2009-10-14", "close": 6.25, "volume": 4496.0}, {"date": "2009-10-15", "close": 6.5, "volume": 5107.0}, {"date": "2009-10-16", "close": 5.75, "volume": 3000.0}, {"date": "2009-10-19", "close": 5.75, "volume": 943.0}, {"date": "2009-10-20", "close": 5.75, "volume": 1760.0}, {"date": "2009-10-22", "close": 6.125, "volume": 1687.0}, {"date": "2009-10-23", "close": 6.125, "volume": 6.0}, {"date": "2009-10-26", "close": 5.875, "volume": 2997.0}, {"date": "2009-10-27", "close": 5.375, "volume": 6875.0}, {"date": "2009-10-28", "close": 5.5, "volume": 120.0}, {"date": "2009-10-29", "close": 5.375, "volume": 4582.0}, {"date": "2009-10-30", "close": 5.375, "volume": 4907.0}, {"date": "2009-11-02", "close": 5.25, "volume": 4000.0}, {"date": "2009-11-03", "close": 5.625, "volume": 151.0}, {"date": "2009-11-05", "close": 5.625, "volume": 8000.0}, {"date": "2009-11-06", "close": 5.125, "volume": 216.0}, {"date": "2009-11-09", "close": 5.25, "volume": 518.0}, {"date": "2009-11-10", "close": 6.0, "volume": 15998.0}, {"date": "2009-11-11", "close": 5.75, "volume": 5928.0}, {"date": "2009-11-12", "close": 5.75, "volume": 1333.0}, {"date": "2009-11-13", "close": 5.75, "volume": 400.0}, {"date": "2009-11-16", "close": 5.75, "volume": 279.0}, {"date": "2009-11-17", "close": 5.5, "volume": 4560.0}, {"date": "2009-11-18", "close": 5.75, "volume": 4362.0}, {"date": "2009-11-19", "close": 5.5, "volume": 3500.0}, {"date": "2009-11-23", "close": 5.75, "volume": 3632.0}, {"date": "2009-11-25", "close": 5.375, "volume": 1058.0}, {"date": "2009-11-26", "close": 5.25, "volume": 4432.0}, {"date": "2009-11-27", "close": 5.0, "volume": 2922.0}, {"date": "2009-11-30", "close": 4.875, "volume": 1043.0}, {"date": "2009-12-01", "close": 4.75, "volume": 6663.0}, {"date": "2009-12-04", "close": 4.75, "volume": 1530.0}, {"date": "2009-12-07", "close": 4.75, "volume": 1082.0}, {"date": "2009-12-08", "close": 4.375, "volume": 2732.0}, {"date": "2009-12-09", "close": 4.375, "volume": 800.0}, {"date": "2009-12-11", "close": 4.5, "volume": 280.0}, {"date": "2009-12-14", "close": 4.5, "volume": 1040.0}, {"date": "2009-12-15", "close": 4.625, "volume": 940.0}, {"date": "2009-12-16", "close": 5.0, "volume": 1265.0}, {"date": "2009-12-18", "close": 5.0, "volume": 400.0}, {"date": "2009-12-21", "close": 4.625, "volume": 1200.0}, {"date": "2009-12-22", "close": 5.0, "volume": 1920.0}, {"date": "2009-12-24", "close": 5.0, "volume": 960.0}, {"date": "2009-12-29", "close": 4.875, "volume": 360.0}, {"date": "2009-12-30", "close": 4.75, "volume": 2960.0}, {"date": "2009-12-31", "close": 4.375, "volume": 3421.0}, {"date": "2010-01-04", "close": 4.5, "volume": 1774.0}, {"date": "2010-01-05", "close": 4.5, "volume": 2331.0}, {"date": "2010-01-06", "close": 4.625, "volume": 2014.0}, {"date": "2010-01-07", "close": 4.625, "volume": 988.0}, {"date": "2010-01-11", "close": 4.625, "volume": 480.0}, {"date": "2010-01-12", "close": 4.875, "volume": 2604.0}, {"date": "2010-01-13", "close": 4.625, "volume": 2440.0}, {"date": "2010-01-14", "close": 4.5, "volume": 953.0}, {"date": "2010-01-15", "close": 4.5, "volume": 1300.0}, {"date": "2010-01-18", "close": 4.375, "volume": 3461.0}, {"date": "2010-01-19", "close": 4.375, "volume": 2426.0}, {"date": "2010-01-20", "close": 4.375, "volume": 8.0}, {"date": "2010-01-21", "close": 4.375, "volume": 7521.0}, {"date": "2010-01-22", "close": 4.25, "volume": 496.0}, {"date": "2010-01-25", "close": 4.25, "volume": 730.0}, {"date": "2010-01-27", "close": 4.25, "volume": 2640.0}, {"date": "2010-01-29", "close": 4.0, "volume": 1200.0}, {"date": "2010-02-01", "close": 3.875, "volume": 105.0}, {"date": "2010-02-02", "close": 4.0, "volume": 436.0}, {"date": "2010-02-04", "close": 4.125, "volume": 120.0}, {"date": "2010-02-05", "close": 4.0, "volume": 280.0}, {"date": "2010-02-09", "close": 4.0, "volume": 800.0}, {"date": "2010-02-10", "close": 4.0, "volume": 80.0}, {"date": "2010-02-11", "close": 4.625, "volume": 190.0}, {"date": "2010-02-12", "close": 4.375, "volume": 355.0}, {"date": "2010-02-16", "close": 4.5, "volume": 335.0}, {"date": "2010-02-17", "close": 4.5, "volume": 1994.0}, {"date": "2010-02-18", "close": 4.25, "volume": 200.0}, {"date": "2010-02-19", "close": 4.625, "volume": 1863.0}, {"date": "2010-02-23", "close": 4.75, "volume": 9035.0}, {"date": "2010-02-24", "close": 5.25, "volume": 18370.0}, {"date": "2010-02-26", "close": 5.25, "volume": 8080.0}, {"date": "2010-03-02", "close": 5.25, "volume": 2449.0}, {"date": "2010-03-03", "close": 5.0, "volume": 4760.0}, {"date": "2010-03-04", "close": 5.25, "volume": 1120.0}, {"date": "2010-03-05", "close": 4.875, "volume": 2000.0}, {"date": "2010-03-08", "close": 4.875, "volume": 1018.0}, {"date": "2010-03-09", "close": 4.875, "volume": 6653.0}, {"date": "2010-03-10", "close": 5.0, "volume": 800.0}, {"date": "2010-03-11", "close": 5.0, "volume": 2622.0}, {"date": "2010-03-12", "close": 5.0, "volume": 7432.0}, {"date": "2010-03-15", "close": 5.0, "volume": 3360.0}, {"date": "2010-03-16", "close": 4.875, "volume": 4864.0}, {"date": "2010-03-17", "close": 5.0, "volume": 4251.0}, {"date": "2010-03-18", "close": 5.0, "volume": 6063.0}, {"date": "2010-03-19", "close": 5.0, "volume": 6830.0}, {"date": "2010-03-22", "close": 5.0, "volume": 5280.0}, {"date": "2010-03-24", "close": 5.125, "volume": 375.0}, {"date": "2010-03-25", "close": 5.125, "volume": 1934.0}, {"date": "2010-03-26", "close": 5.125, "volume": 144.0}, {"date": "2010-03-29", "close": 5.125, "volume": 256.0}, {"date": "2010-03-30", "close": 5.125, "volume": 1832.0}, {"date": "2010-03-31", "close": 5.0, "volume": 720.0}, {"date": "2010-04-01", "close": 5.25, "volume": 15360.0}, {"date": "2010-04-06", "close": 5.25, "volume": 1297.0}, {"date": "2010-04-07", "close": 5.125, "volume": 40.0}, {"date": "2010-04-08", "close": 5.25, "volume": 1600.0}, {"date": "2010-04-09", "close": 5.125, "volume": 1280.0}, {"date": "2010-04-12", "close": 5.125, "volume": 2823.0}, {"date": "2010-04-13", "close": 5.125, "volume": 1685.0}, {"date": "2010-04-14", "close": 5.25, "volume": 3310.0}, {"date": "2010-04-15", "close": 5.5, "volume": 296.0}, {"date": "2010-04-16", "close": 5.125, "volume": 1135.0}, {"date": "2010-04-19", "close": 5.125, "volume": 4000.0}, {"date": "2010-04-20", "close": 5.125, "volume": 2320.0}, {"date": "2010-04-21", "close": 5.25, "volume": 3187.0}, {"date": "2010-04-22", "close": 5.125, "volume": 3667.0}, {"date": "2010-04-23", "close": 5.0, "volume": 2546.0}, {"date": "2010-04-27", "close": 5.75, "volume": 9737.0}, {"date": "2010-04-28", "close": 5.75, "volume": 2480.0}, {"date": "2010-04-29", "close": 6.0, "volume": 6027.0}, {"date": "2010-04-30", "close": 5.75, "volume": 2219.0}, {"date": "2010-05-03", "close": 5.875, "volume": 521.0}, {"date": "2010-05-04", "close": 5.75, "volume": 126653.0}, {"date": "2010-05-05", "close": 5.125, "volume": 999.0}, {"date": "2010-05-06", "close": 5.25, "volume": 2000.0}, {"date": "2010-05-07", "close": 5.5, "volume": 906.0}, {"date": "2010-05-10", "close": 5.0, "volume": 4200.0}, {"date": "2010-05-11", "close": 5.0, "volume": 22.0}, {"date": "2010-05-12", "close": 5.5, "volume": 1374.0}, {"date": "2010-05-13", "close": 5.5, "volume": 1994.0}, {"date": "2010-05-14", "close": 5.25, "volume": 1286.0}, {"date": "2010-05-18", "close": 4.75, "volume": 2000.0}, {"date": "2010-05-19", "close": 5.0, "volume": 2107.0}, {"date": "2010-05-20", "close": 5.0, "volume": 252.0}, {"date": "2010-05-21", "close": 4.875, "volume": 920.0}, {"date": "2010-05-26", "close": 4.875, "volume": 80.0}, {"date": "2010-05-27", "close": 5.25, "volume": 5210.0}, {"date": "2010-05-28", "close": 5.25, "volume": 730.0}, {"date": "2010-06-01", "close": 4.75, "volume": 328.0}, {"date": "2010-06-02", "close": 4.75, "volume": 1287.0}, {"date": "2010-06-03", "close": 4.875, "volume": 164.0}, {"date": "2010-06-04", "close": 5.0, "volume": 1400.0}, {"date": "2010-06-07", "close": 5.0, "volume": 585.0}, {"date": "2010-06-08", "close": 5.0, "volume": 1855.0}, {"date": "2010-06-09", "close": 4.875, "volume": 832.0}, {"date": "2010-06-10", "close": 5.0, "volume": 200.0}, {"date": "2010-06-11", "close": 5.0, "volume": 660.0}, {"date": "2010-06-15", "close": 5.0, "volume": 258.0}, {"date": "2010-06-16", "close": 5.0, "volume": 2200.0}, {"date": "2010-06-17", "close": 5.0, "volume": 930.0}, {"date": "2010-06-18", "close": 4.75, "volume": 200.0}, {"date": "2010-06-21", "close": 5.0, "volume": 500.0}, {"date": "2010-06-22", "close": 4.875, "volume": 1040.0}, {"date": "2010-06-23", "close": 4.875, "volume": 1600.0}, {"date": "2010-06-24", "close": 4.625, "volume": 1688.0}, {"date": "2010-06-25", "close": 4.625, "volume": 1840.0}, {"date": "2010-06-28", "close": 4.625, "volume": 15549.0}, {"date": "2010-06-29", "close": 4.625, "volume": 920.0}, {"date": "2010-06-30", "close": 4.25, "volume": 4573.0}, {"date": "2010-07-01", "close": 4.375, "volume": 200.0}, {"date": "2010-07-02", "close": 4.375, "volume": 2000.0}, {"date": "2010-07-05", "close": 4.25, "volume": 6073.0}, {"date": "2010-07-06", "close": 4.25, "volume": 320.0}, {"date": "2010-07-07", "close": 4.25, "volume": 320.0}, {"date": "2010-07-08", "close": 4.125, "volume": 1400.0}, {"date": "2010-07-14", "close": 4.375, "volume": 2000.0}, {"date": "2010-07-15", "close": 4.125, "volume": 4000.0}, {"date": "2010-07-21", "close": 4.25, "volume": 1000.0}, {"date": "2010-07-23", "close": 4.5, "volume": 26841.0}, {"date": "2010-07-26", "close": 4.875, "volume": 144.0}, {"date": "2010-07-28", "close": 4.5, "volume": 649.0}, {"date": "2010-07-29", "close": 4.25, "volume": 1100.0}, {"date": "2010-07-30", "close": 4.375, "volume": 240.0}, {"date": "2010-08-02", "close": 4.25, "volume": 622.0}, {"date": "2010-08-03", "close": 4.25, "volume": 105.0}, {"date": "2010-08-04", "close": 4.25, "volume": 475.0}, {"date": "2010-08-05", "close": 4.125, "volume": 972.0}, {"date": "2010-08-06", "close": 4.125, "volume": 341.0}, {"date": "2010-08-09", "close": 4.375, "volume": 4281.0}, {"date": "2010-08-10", "close": 4.5, "volume": 3866.0}, {"date": "2010-08-11", "close": 4.5, "volume": 720.0}, {"date": "2010-08-12", "close": 4.5, "volume": 2325.0}, {"date": "2010-08-13", "close": 4.125, "volume": 1600.0}, {"date": "2010-08-17", "close": 4.125, "volume": 859.0}, {"date": "2010-08-18", "close": 4.0, "volume": 1988.0}, {"date": "2010-08-23", "close": 4.25, "volume": 3372.0}, {"date": "2010-08-24", "close": 4.125, "volume": 1600.0}, {"date": "2010-08-25", "close": 3.875, "volume": 5804.0}, {"date": "2010-08-26", "close": 4.25, "volume": 2320.0}, {"date": "2010-08-27", "close": 3.875, "volume": 10171.0}, {"date": "2010-08-31", "close": 4.25, "volume": 5253.0}, {"date": "2010-09-01", "close": 4.25, "volume": 3832.0}, {"date": "2010-09-02", "close": 4.25, "volume": 440.0}, {"date": "2010-09-03", "close": 4.25, "volume": 320.0}, {"date": "2010-09-06", "close": 4.25, "volume": 4789.0}, {"date": "2010-09-07", "close": 4.25, "volume": 800.0}, {"date": "2010-09-08", "close": 4.25, "volume": 7371.0}, {"date": "2010-09-09", "close": 4.25, "volume": 705.0}, {"date": "2010-09-10", "close": 4.25, "volume": 249.0}, {"date": "2010-09-13", "close": 4.25, "volume": 7640.0}, {"date": "2010-09-14", "close": 4.375, "volume": 3700.0}, {"date": "2010-09-15", "close": 4.25, "volume": 1216.0}, {"date": "2010-09-17", "close": 4.125, "volume": 388.0}, {"date": "2010-09-20", "close": 4.375, "volume": 1513.0}, {"date": "2010-09-21", "close": 4.125, "volume": 5547.0}, {"date": "2010-09-22", "close": 4.375, "volume": 3895.0}, {"date": "2010-09-23", "close": 4.375, "volume": 752.0}, {"date": "2010-09-27", "close": 4.25, "volume": 9600.0}, {"date": "2010-09-29", "close": 4.5, "volume": 3389.0}, {"date": "2010-09-30", "close": 4.5, "volume": 240.0}, {"date": "2010-10-01", "close": 4.5, "volume": 2480.0}, {"date": "2010-10-04", "close": 4.375, "volume": 2400.0}, {"date": "2010-10-05", "close": 4.375, "volume": 439.0}, {"date": "2010-10-07", "close": 4.25, "volume": 3600.0}, {"date": "2010-10-08", "close": 4.25, "volume": 2824.0}, {"date": "2010-10-11", "close": 4.375, "volume": 3000.0}, {"date": "2010-10-12", "close": 4.25, "volume": 24441.0}, {"date": "2010-10-13", "close": 4.25, "volume": 3026.0}, {"date": "2010-10-14", "close": 4.25, "volume": 2196.0}, {"date": "2010-10-18", "close": 4.25, "volume": 3760.0}, {"date": "2010-10-19", "close": 4.25, "volume": 1338.0}, {"date": "2010-10-20", "close": 4.25, "volume": 1583.0}, {"date": "2010-10-21", "close": 4.5, "volume": 1720.0}, {"date": "2010-10-25", "close": 4.5, "volume": 400.0}, {"date": "2010-10-26", "close": 4.75, "volume": 11163.0}, {"date": "2010-10-27", "close": 4.375, "volume": 53.0}, {"date": "2010-10-28", "close": 4.5, "volume": 5820.0}, {"date": "2010-10-29", "close": 4.5, "volume": 240.0}, {"date": "2010-11-01", "close": 4.5, "volume": 1600.0}, {"date": "2010-11-02", "close": 4.5, "volume": 1600.0}, {"date": "2010-11-03", "close": 4.75, "volume": 4072.0}, {"date": "2010-11-04", "close": 4.75, "volume": 440.0}, {"date": "2010-11-08", "close": 4.75, "volume": 144.0}, {"date": "2010-11-09", "close": 4.625, "volume": 1625.0}, {"date": "2010-11-10", "close": 4.375, "volume": 2125.0}, {"date": "2010-11-11", "close": 4.25, "volume": 3340.0}, {"date": "2010-11-12", "close": 4.25, "volume": 495.0}, {"date": "2010-11-15", "close": 4.25, "volume": 22800.0}, {"date": "2010-11-16", "close": 4.25, "volume": 28116.0}, {"date": "2010-11-18", "close": 4.25, "volume": 11088.0}, {"date": "2010-11-19", "close": 4.25, "volume": 8.0}, {"date": "2010-11-22", "close": 4.25, "volume": 2008.0}, {"date": "2010-11-23", "close": 4.125, "volume": 1494.0}, {"date": "2010-11-24", "close": 4.25, "volume": 1026.0}, {"date": "2010-11-25", "close": 4.125, "volume": 1534.0}, {"date": "2010-11-26", "close": 4.25, "volume": 734.0}, {"date": "2010-11-29", "close": 4.25, "volume": 1600.0}, {"date": "2010-12-02", "close": 4.125, "volume": 400.0}, {"date": "2010-12-03", "close": 4.25, "volume": 1724.0}, {"date": "2010-12-06", "close": 4.125, "volume": 1843.0}, {"date": "2010-12-07", "close": 4.0, "volume": 821.0}, {"date": "2010-12-08", "close": 4.0, "volume": 659.0}, {"date": "2010-12-10", "close": 4.25, "volume": 132.0}, {"date": "2010-12-13", "close": 4.5, "volume": 588.0}, {"date": "2010-12-14", "close": 4.75, "volume": 222.0}, {"date": "2010-12-15", "close": 4.5, "volume": 448.0}, {"date": "2010-12-21", "close": 4.125, "volume": 261.0}, {"date": "2010-12-22", "close": 4.125, "volume": 859.0}, {"date": "2010-12-23", "close": 4.25, "volume": 2766.0}, {"date": "2010-12-24", "close": 4.25, "volume": 319.0}, {"date": "2010-12-29", "close": 4.25, "volume": 792.0}, {"date": "2011-01-04", "close": 4.25, "volume": 504.0}, {"date": "2011-01-07", "close": 4.25, "volume": 360.0}, {"date": "2011-01-10", "close": 4.25, "volume": 504.0}, {"date": "2011-01-12", "close": 4.25, "volume": 468.0}, {"date": "2011-01-13", "close": 4.375, "volume": 466.0}, {"date": "2011-01-18", "close": 4.125, "volume": 1122.0}, {"date": "2011-01-19", "close": 4.0, "volume": 667.0}, {"date": "2011-01-20", "close": 4.125, "volume": 120.0}, {"date": "2011-01-21", "close": 4.125, "volume": 800.0}, {"date": "2011-01-24", "close": 4.125, "volume": 340.0}, {"date": "2011-01-31", "close": 4.125, "volume": 540.0}, {"date": "2011-02-01", "close": 4.0, "volume": 200.0}, {"date": "2011-02-02", "close": 4.125, "volume": 800.0}, {"date": "2011-02-03", "close": 4.125, "volume": 1826.0}, {"date": "2011-02-04", "close": 4.0, "volume": 1432.0}, {"date": "2011-02-07", "close": 4.25, "volume": 1200.0}, {"date": "2011-02-09", "close": 4.0, "volume": 40.0}, {"date": "2011-02-10", "close": 4.0, "volume": 670.0}, {"date": "2011-02-14", "close": 4.0, "volume": 7035.0}, {"date": "2011-02-15", "close": 4.0, "volume": 1116.0}, {"date": "2011-02-16", "close": 3.875, "volume": 3124.0}, {"date": "2011-02-17", "close": 4.0, "volume": 3467.0}, {"date": "2011-02-18", "close": 4.0, "volume": 343.0}, {"date": "2011-02-21", "close": 4.0, "volume": 3280.0}, {"date": "2011-02-22", "close": 4.0, "volume": 655.0}, {"date": "2011-02-23", "close": 4.125, "volume": 3940.0}, {"date": "2011-02-24", "close": 4.125, "volume": 240.0}, {"date": "2011-02-25", "close": 4.125, "volume": 75.0}, {"date": "2011-02-28", "close": 3.875, "volume": 3616.0}, {"date": "2011-03-01", "close": 3.875, "volume": 360.0}, {"date": "2011-03-02", "close": 4.0, "volume": 2480.0}, {"date": "2011-03-04", "close": 3.875, "volume": 3068.0}, {"date": "2011-03-07", "close": 4.0, "volume": 5200.0}, {"date": "2011-03-08", "close": 3.75, "volume": 312.0}, {"date": "2011-03-10", "close": 3.75, "volume": 561.0}, {"date": "2011-03-15", "close": 3.875, "volume": 736.0}, {"date": "2011-03-16", "close": 3.75, "volume": 240.0}, {"date": "2011-03-17", "close": 3.75, "volume": 2000.0}, {"date": "2011-03-18", "close": 3.75, "volume": 2000.0}, {"date": "2011-03-21", "close": 3.875, "volume": 2240.0}, {"date": "2011-03-22", "close": 3.75, "volume": 6000.0}, {"date": "2011-03-23", "close": 3.75, "volume": 800.0}, {"date": "2011-03-25", "close": 3.5, "volume": 4467.0}, {"date": "2011-03-28", "close": 3.375, "volume": 6665.0}, {"date": "2011-03-30", "close": 3.5, "volume": 5265.0}, {"date": "2011-04-01", "close": 3.375, "volume": 2706.0}, {"date": "2011-04-04", "close": 3.5, "volume": 3600.0}, {"date": "2011-04-05", "close": 3.25, "volume": 320.0}, {"date": "2011-04-06", "close": 3.25, "volume": 1915.0}, {"date": "2011-04-07", "close": 3.25, "volume": 3336.0}, {"date": "2011-04-08", "close": 3.25, "volume": 1427.0}, {"date": "2011-04-12", "close": 3.25, "volume": 432.0}, {"date": "2011-04-15", "close": 3.25, "volume": 519.0}, {"date": "2011-04-18", "close": 3.125, "volume": 1088.0}, {"date": "2011-04-19", "close": 3.0, "volume": 1872.0}, {"date": "2011-04-20", "close": 3.25, "volume": 9731.0}, {"date": "2011-04-27", "close": 3.25, "volume": 576.0}, {"date": "2011-04-28", "close": 3.25, "volume": 423.0}, {"date": "2011-04-29", "close": 3.0, "volume": 2120.0}, {"date": "2011-05-02", "close": 3.0, "volume": 3409.0}, {"date": "2011-05-05", "close": 3.0, "volume": 400.0}, {"date": "2011-05-06", "close": 3.0, "volume": 160.0}, {"date": "2011-05-09", "close": 3.0, "volume": 462.0}, {"date": "2011-05-11", "close": 3.0, "volume": 2541.0}, {"date": "2011-05-16", "close": 3.0, "volume": 242.0}, {"date": "2011-05-18", "close": 2.875, "volume": 800.0}, {"date": "2011-05-19", "close": 2.75, "volume": 1838.0}, {"date": "2011-05-20", "close": 2.75, "volume": 1101.0}, {"date": "2011-05-23", "close": 2.75, "volume": 4549.0}, {"date": "2011-05-24", "close": 3.0, "volume": 5200.0}, {"date": "2011-05-26", "close": 2.625, "volume": 1377.0}, {"date": "2011-05-27", "close": 2.625, "volume": 160.0}, {"date": "2011-05-30", "close": 3.5, "volume": 26088.0}, {"date": "2011-05-31", "close": 3.25, "volume": 4260.0}, {"date": "2011-06-01", "close": 3.5, "volume": 260.0}, {"date": "2011-06-03", "close": 3.125, "volume": 484.0}, {"date": "2011-06-06", "close": 3.125, "volume": 105.0}, {"date": "2011-06-07", "close": 3.375, "volume": 1340.0}, {"date": "2011-06-08", "close": 2.5, "volume": 11910.0}, {"date": "2011-06-09", "close": 2.75, "volume": 800.0}, {"date": "2011-06-10", "close": 2.875, "volume": 1639.0}, {"date": "2011-06-14", "close": 3.0, "volume": 1208.0}, {"date": "2011-06-15", "close": 2.75, "volume": 8243.0}, {"date": "2011-06-16", "close": 3.0, "volume": 2348.0}, {"date": "2011-06-17", "close": 3.25, "volume": 6532.0}, {"date": "2011-06-20", "close": 3.0, "volume": 17200.0}, {"date": "2011-06-21", "close": 2.75, "volume": 2514.0}, {"date": "2011-06-22", "close": 2.875, "volume": 2150.0}, {"date": "2011-06-23", "close": 2.875, "volume": 2514.0}, {"date": "2011-06-24", "close": 2.875, "volume": 980.0}, {"date": "2011-06-27", "close": 3.125, "volume": 6385.0}, {"date": "2011-06-28", "close": 3.0, "volume": 5914.0}, {"date": "2011-06-29", "close": 3.0, "volume": 1147.0}, {"date": "2011-06-30", "close": 2.875, "volume": 3200.0}, {"date": "2011-07-01", "close": 2.875, "volume": 400.0}, {"date": "2011-07-04", "close": 2.875, "volume": 73.0}, {"date": "2011-07-06", "close": 2.875, "volume": 934.0}, {"date": "2011-07-07", "close": 2.75, "volume": 1815.0}, {"date": "2011-07-11", "close": 3.875, "volume": 46933.0}, {"date": "2011-07-12", "close": 3.25, "volume": 4280.0}, {"date": "2011-07-13", "close": 3.875, "volume": 13060.0}, {"date": "2011-07-14", "close": 4.0, "volume": 12955.0}, {"date": "2011-07-15", "close": 4.125, "volume": 4333.0}, {"date": "2011-07-18", "close": 5.0, "volume": 7087.0}, {"date": "2011-07-19", "close": 5.25, "volume": 11239.0}, {"date": "2011-07-20", "close": 5.5, "volume": 37525.0}, {"date": "2011-07-21", "close": 5.375, "volume": 7794.0}, {"date": "2011-07-22", "close": 5.125, "volume": 9090.0}, {"date": "2011-07-25", "close": 5.125, "volume": 2050.0}, {"date": "2011-07-26", "close": 5.125, "volume": 800.0}, {"date": "2011-07-28", "close": 4.75, "volume": 600.0}, {"date": "2011-07-29", "close": 4.875, "volume": 400.0}, {"date": "2011-08-02", "close": 5.25, "volume": 205.0}, {"date": "2011-08-03", "close": 4.75, "volume": 6460.0}, {"date": "2011-08-04", "close": 4.75, "volume": 2144.0}, {"date": "2011-08-05", "close": 4.0, "volume": 2302.0}, {"date": "2011-08-08", "close": 4.0, "volume": 760.0}, {"date": "2011-08-09", "close": 4.125, "volume": 2325.0}, {"date": "2011-08-10", "close": 4.125, "volume": 19563.0}, {"date": "2011-08-11", "close": 4.0, "volume": 800.0}, {"date": "2011-08-12", "close": 4.0, "volume": 200.0}, {"date": "2011-08-15", "close": 4.0, "volume": 576.0}, {"date": "2011-08-17", "close": 4.0, "volume": 252.0}, {"date": "2011-08-18", "close": 4.25, "volume": 962.0}, {"date": "2011-08-19", "close": 3.875, "volume": 268.0}, {"date": "2011-08-22", "close": 3.875, "volume": 348.0}, {"date": "2011-08-23", "close": 4.5, "volume": 516.0}, {"date": "2011-08-25", "close": 4.5, "volume": 167.0}, {"date": "2011-08-26", "close": 4.25, "volume": 80.0}, {"date": "2011-08-29", "close": 4.5, "volume": 1911.0}, {"date": "2011-08-30", "close": 4.75, "volume": 1021.0}, {"date": "2011-09-01", "close": 4.5, "volume": 159.0}, {"date": "2011-09-02", "close": 4.875, "volume": 6905.0}, {"date": "2011-09-05", "close": 5.0, "volume": 205.0}, {"date": "2011-09-06", "close": 4.625, "volume": 1787.0}, {"date": "2011-09-07", "close": 5.125, "volume": 3298.0}, {"date": "2011-09-08", "close": 5.0, "volume": 6562.0}, {"date": "2011-09-09", "close": 5.0, "volume": 545.0}, {"date": "2011-09-12", "close": 4.75, "volume": 950.0}, {"date": "2011-09-13", "close": 5.25, "volume": 200.0}, {"date": "2011-09-14", "close": 5.25, "volume": 360.0}, {"date": "2011-09-15", "close": 5.25, "volume": 3800.0}, {"date": "2011-09-16", "close": 5.0, "volume": 2783.0}, {"date": "2011-09-19", "close": 5.25, "volume": 1700.0}, {"date": "2011-09-20", "close": 5.375, "volume": 1382.0}, {"date": "2011-09-21", "close": 5.375, "volume": 2507.0}, {"date": "2011-09-22", "close": 5.0, "volume": 2004.0}, {"date": "2011-09-26", "close": 5.25, "volume": 6000.0}, {"date": "2011-09-27", "close": 5.25, "volume": 1095.0}, {"date": "2011-09-28", "close": 5.0, "volume": 736.0}, {"date": "2011-09-29", "close": 5.0, "volume": 2400.0}, {"date": "2011-09-30", "close": 5.25, "volume": 1978.0}, {"date": "2011-10-06", "close": 5.125, "volume": 1215.0}, {"date": "2011-10-07", "close": 5.25, "volume": 200.0}, {"date": "2011-10-10", "close": 5.25, "volume": 171.0}, {"date": "2011-10-17", "close": 4.625, "volume": 80.0}, {"date": "2011-10-19", "close": 4.625, "volume": 3700.0}, {"date": "2011-10-20", "close": 4.625, "volume": 160.0}, {"date": "2011-10-24", "close": 4.625, "volume": 724.0}, {"date": "2011-10-25", "close": 4.375, "volume": 750.0}, {"date": "2011-10-28", "close": 5.125, "volume": 4000.0}, {"date": "2011-10-31", "close": 5.125, "volume": 3109.0}, {"date": "2011-11-01", "close": 5.0, "volume": 44.0}, {"date": "2011-11-03", "close": 4.75, "volume": 5652.0}, {"date": "2011-11-07", "close": 4.75, "volume": 1840.0}, {"date": "2011-11-08", "close": 5.0, "volume": 3129.0}, {"date": "2011-11-09", "close": 5.0, "volume": 4.0}, {"date": "2011-11-10", "close": 5.25, "volume": 700.0}, {"date": "2011-11-14", "close": 5.25, "volume": 457.0}, {"date": "2011-11-15", "close": 5.25, "volume": 1360.0}, {"date": "2011-11-16", "close": 5.0, "volume": 523.0}, {"date": "2011-11-17", "close": 5.125, "volume": 881.0}, {"date": "2011-11-18", "close": 5.375, "volume": 444.0}, {"date": "2011-11-21", "close": 6.0, "volume": 13332.0}, {"date": "2011-11-22", "close": 6.5, "volume": 26657.0}, {"date": "2011-11-23", "close": 6.375, "volume": 5676.0}, {"date": "2011-11-24", "close": 6.375, "volume": 2563.0}, {"date": "2011-11-25", "close": 6.25, "volume": 2000.0}, {"date": "2011-11-28", "close": 6.625, "volume": 21816.0}, {"date": "2011-11-29", "close": 6.625, "volume": 4443.0}, {"date": "2011-11-30", "close": 6.75, "volume": 1890.0}, {"date": "2011-12-01", "close": 7.25, "volume": 16365.0}, {"date": "2011-12-02", "close": 7.0, "volume": 1308.0}, {"date": "2011-12-05", "close": 6.625, "volume": 445.0}, {"date": "2011-12-07", "close": 6.625, "volume": 5132.0}, {"date": "2011-12-08", "close": 6.625, "volume": 138.0}, {"date": "2011-12-09", "close": 6.75, "volume": 3320.0}, {"date": "2011-12-12", "close": 6.375, "volume": 1725.0}, {"date": "2011-12-14", "close": 6.375, "volume": 871.0}, {"date": "2011-12-15", "close": 6.375, "volume": 5725.0}, {"date": "2011-12-16", "close": 6.25, "volume": 400.0}, {"date": "2011-12-19", "close": 6.25, "volume": 4800.0}, {"date": "2011-12-20", "close": 5.75, "volume": 1480.0}, {"date": "2011-12-21", "close": 6.0, "volume": 580.0}, {"date": "2011-12-22", "close": 5.625, "volume": 2472.0}, {"date": "2011-12-23", "close": 6.5, "volume": 1384.0}, {"date": "2011-12-28", "close": 6.625, "volume": 7652.0}, {"date": "2011-12-29", "close": 6.625, "volume": 2494.0}, {"date": "2012-01-05", "close": 6.375, "volume": 913.0}, {"date": "2012-01-06", "close": 6.375, "volume": 800.0}, {"date": "2012-01-09", "close": 6.25, "volume": 17876.0}, {"date": "2012-01-24", "close": 1.225, "volume": 15801.0}, {"date": "2012-01-25", "close": 1.25, "volume": 7332.0}, {"date": "2012-01-27", "close": 1.24, "volume": 5536.0}, {"date": "2012-01-30", "close": 1.24, "volume": 900.0}, {"date": "2012-01-31", "close": 1.22, "volume": 13208.0}, {"date": "2012-02-01", "close": 1.24, "volume": 2900.0}, {"date": "2012-02-02", "close": 1.25, "volume": 3000.0}, {"date": "2012-02-03", "close": 1.25, "volume": 3273.0}, {"date": "2012-02-06", "close": 1.285, "volume": 700.0}, {"date": "2012-02-07", "close": 1.315, "volume": 4340.0}, {"date": "2012-02-09", "close": 1.5, "volume": 18800.0}, {"date": "2012-02-10", "close": 1.5, "volume": 17786.0}, {"date": "2012-02-13", "close": 1.52, "volume": 9714.0}, {"date": "2012-02-14", "close": 1.52, "volume": 6300.0}, {"date": "2012-02-16", "close": 1.52, "volume": 1500.0}, {"date": "2012-02-17", "close": 1.55, "volume": 49762.0}, {"date": "2012-02-20", "close": 1.52, "volume": 19400.0}, {"date": "2012-02-21", "close": 1.6, "volume": 295970.0}, {"date": "2012-02-22", "close": 1.65, "volume": 50730.0}, {"date": "2012-02-23", "close": 1.65, "volume": 47500.0}, {"date": "2012-02-24", "close": 1.63, "volume": 29500.0}, {"date": "2012-02-27", "close": 1.6, "volume": 10504.0}, {"date": "2012-02-28", "close": 1.59, "volume": 5515.0}, {"date": "2012-03-01", "close": 1.6, "volume": 6840.0}, {"date": "2012-03-02", "close": 1.55, "volume": 19635.0}, {"date": "2012-03-05", "close": 1.55, "volume": 11394.0}, {"date": "2012-03-06", "close": 1.53, "volume": 7000.0}, {"date": "2012-03-07", "close": 1.525, "volume": 11040.0}, {"date": "2012-03-08", "close": 1.525, "volume": 5000.0}, {"date": "2012-03-09", "close": 1.59, "volume": 872.0}, {"date": "2012-03-13", "close": 1.6, "volume": 8128.0}, {"date": "2012-03-14", "close": 1.62, "volume": 18136.0}, {"date": "2012-03-15", "close": 1.7, "volume": 32515.0}, {"date": "2012-03-16", "close": 1.62, "volume": 16000.0}, {"date": "2012-03-19", "close": 1.7, "volume": 12357.0}, {"date": "2012-03-20", "close": 1.65, "volume": 2956.0}, {"date": "2012-03-21", "close": 1.6, "volume": 8544.0}, {"date": "2012-03-22", "close": 1.6, "volume": 3564.0}, {"date": "2012-03-23", "close": 1.62, "volume": 5731.0}, {"date": "2012-03-26", "close": 1.61, "volume": 320.0}, {"date": "2012-03-27", "close": 1.62, "volume": 5729.0}, {"date": "2012-04-03", "close": 1.58, "volume": 11183.0}, {"date": "2012-04-04", "close": 1.555, "volume": 9123.0}, {"date": "2012-04-05", "close": 1.5, "volume": 23270.0}, {"date": "2012-04-10", "close": 1.5, "volume": 5000.0}, {"date": "2012-04-11", "close": 1.5, "volume": 9256.0}, {"date": "2012-04-13", "close": 1.5, "volume": 26929.0}, {"date": "2012-04-17", "close": 1.51, "volume": 16345.0}, {"date": "2012-04-18", "close": 1.51, "volume": 1500.0}, {"date": "2012-04-19", "close": 1.5, "volume": 2300.0}, {"date": "2012-04-20", "close": 1.5, "volume": 2987.0}, {"date": "2012-04-23", "close": 1.62, "volume": 4721.0}, {"date": "2012-04-24", "close": 1.55, "volume": 5098.0}, {"date": "2012-04-26", "close": 1.55, "volume": 14903.0}, {"date": "2012-04-30", "close": 1.53, "volume": 1984.0}, {"date": "2012-05-01", "close": 1.53, "volume": 2960.0}, {"date": "2012-05-03", "close": 1.52, "volume": 21556.0}, {"date": "2012-05-04", "close": 1.55, "volume": 10000.0}, {"date": "2012-05-08", "close": 1.53, "volume": 800.0}, {"date": "2012-05-09", "close": 1.53, "volume": 33630.0}, {"date": "2012-05-10", "close": 1.52, "volume": 3000.0}, {"date": "2012-05-11", "close": 1.52, "volume": 5500.0}, {"date": "2012-05-14", "close": 1.52, "volume": 4000.0}, {"date": "2012-05-15", "close": 1.52, "volume": 12797.0}, {"date": "2012-05-17", "close": 1.5, "volume": 14753.0}, {"date": "2012-05-18", "close": 1.495, "volume": 67102.0}, {"date": "2012-05-21", "close": 1.49, "volume": 8994.0}, {"date": "2012-05-22", "close": 1.48, "volume": 55333.0}, {"date": "2012-05-24", "close": 1.45, "volume": 4427.0}, {"date": "2012-05-25", "close": 1.45, "volume": 218123.0}, {"date": "2012-05-28", "close": 1.45, "volume": 123941.0}, {"date": "2012-05-30", "close": 1.35, "volume": 129879.0}, {"date": "2012-05-31", "close": 1.35, "volume": 9209.0}, {"date": "2012-06-01", "close": 1.3, "volume": 9791.0}, {"date": "2012-06-04", "close": 1.32, "volume": 6700.0}, {"date": "2012-06-05", "close": 1.32, "volume": 2406.0}, {"date": "2012-06-06", "close": 1.32, "volume": 35000.0}, {"date": "2012-06-08", "close": 1.325, "volume": 849.0}, {"date": "2012-06-13", "close": 1.3, "volume": 3180.0}, {"date": "2012-06-14", "close": 1.32, "volume": 1880.0}, {"date": "2012-06-18", "close": 1.4, "volume": 6800.0}, {"date": "2012-06-20", "close": 1.35, "volume": 2240.0}, {"date": "2012-06-21", "close": 1.32, "volume": 5080.0}, {"date": "2012-06-22", "close": 1.3, "volume": 26474.0}, {"date": "2012-06-25", "close": 1.3, "volume": 7046.0}, {"date": "2012-06-26", "close": 1.3, "volume": 9264.0}, {"date": "2012-06-27", "close": 1.35, "volume": 5120.0}, {"date": "2012-06-28", "close": 1.4, "volume": 18247.0}, {"date": "2012-06-29", "close": 1.4, "volume": 2910.0}, {"date": "2012-07-02", "close": 1.4, "volume": 9000.0}, {"date": "2012-07-03", "close": 1.4, "volume": 1000.0}, {"date": "2012-07-04", "close": 1.4, "volume": 3600.0}, {"date": "2012-07-12", "close": 1.4, "volume": 9106.0}, {"date": "2012-07-13", "close": 1.4, "volume": 10000.0}, {"date": "2012-07-16", "close": 1.4, "volume": 9500.0}, {"date": "2012-07-18", "close": 1.39, "volume": 10000.0}, {"date": "2012-07-20", "close": 1.36, "volume": 12640.0}, {"date": "2012-07-24", "close": 1.37, "volume": 1.0}, {"date": "2012-07-25", "close": 1.36, "volume": 1526.0}, {"date": "2012-07-26", "close": 1.4, "volume": 10000.0}, {"date": "2012-07-30", "close": 1.36, "volume": 1960.0}, {"date": "2012-07-31", "close": 1.36, "volume": 1176.0}, {"date": "2012-08-01", "close": 1.37, "volume": 667.0}, {"date": "2012-08-02", "close": 1.37, "volume": 9938.0}, {"date": "2012-08-03", "close": 1.36, "volume": 3780.0}, {"date": "2012-08-06", "close": 1.36, "volume": 3403.0}, {"date": "2012-08-07", "close": 1.36, "volume": 5500.0}, {"date": "2012-08-08", "close": 1.37, "volume": 5867.0}, {"date": "2012-08-09", "close": 1.36, "volume": 3199.0}, {"date": "2012-08-10", "close": 1.38, "volume": 18874.0}, {"date": "2012-08-14", "close": 1.37, "volume": 600.0}, {"date": "2012-08-17", "close": 1.53, "volume": 42272.0}, {"date": "2012-08-20", "close": 1.53, "volume": 8000.0}, {"date": "2012-08-21", "close": 1.5, "volume": 188.0}, {"date": "2012-08-22", "close": 1.475, "volume": 12000.0}, {"date": "2012-08-23", "close": 1.48, "volume": 19800.0}, {"date": "2012-08-24", "close": 1.47, "volume": 31864.0}, {"date": "2012-08-31", "close": 1.4, "volume": 20000.0}, {"date": "2012-09-03", "close": 1.4, "volume": 2000.0}, {"date": "2012-09-04", "close": 1.4, "volume": 8000.0}, {"date": "2012-09-05", "close": 1.42, "volume": 21727.0}, {"date": "2012-09-06", "close": 1.45, "volume": 36000.0}, {"date": "2012-09-10", "close": 1.45, "volume": 208736.0}, {"date": "2012-09-11", "close": 1.45, "volume": 20000.0}, {"date": "2012-09-13", "close": 1.45, "volume": 2335.0}, {"date": "2012-09-17", "close": 1.42, "volume": 2000.0}, {"date": "2012-09-18", "close": 1.4, "volume": 2054.0}, {"date": "2012-09-20", "close": 1.4, "volume": 4366.0}, {"date": "2012-09-21", "close": 1.35, "volume": 1025000.0}, {"date": "2012-09-24", "close": 1.35, "volume": 7315.0}, {"date": "2012-09-25", "close": 1.35, "volume": 3400.0}, {"date": "2012-09-27", "close": 1.35, "volume": 1807.0}, {"date": "2012-09-28", "close": 1.35, "volume": 19600.0}, {"date": "2012-10-03", "close": 1.4, "volume": 8878.0}, {"date": "2012-10-08", "close": 1.33, "volume": 3778.0}, {"date": "2012-10-09", "close": 1.32, "volume": 2017.0}, {"date": "2012-10-11", "close": 1.32, "volume": 4787.0}, {"date": "2012-10-15", "close": 1.32, "volume": 2000.0}, {"date": "2012-10-17", "close": 1.345, "volume": 3000.0}, {"date": "2012-10-19", "close": 1.34, "volume": 33696.0}, {"date": "2012-10-23", "close": 1.31, "volume": 11664.0}, {"date": "2012-10-26", "close": 1.3, "volume": 63484.0}, {"date": "2012-10-29", "close": 1.31, "volume": 8200.0}, {"date": "2012-10-30", "close": 1.34, "volume": 6479.0}, {"date": "2012-10-31", "close": 1.36, "volume": 16383.0}, {"date": "2012-11-01", "close": 1.36, "volume": 4775.0}, {"date": "2012-11-02", "close": 1.335, "volume": 33546.0}, {"date": "2012-11-05", "close": 1.355, "volume": 2964.0}, {"date": "2012-11-06", "close": 1.37, "volume": 485.0}, {"date": "2012-11-08", "close": 1.38, "volume": 4246.0}, {"date": "2012-11-09", "close": 1.37, "volume": 1000.0}, {"date": "2012-11-12", "close": 1.345, "volume": 2000.0}, {"date": "2012-11-16", "close": 1.32, "volume": 6201.0}, {"date": "2012-11-19", "close": 1.35, "volume": 4000.0}, {"date": "2012-11-20", "close": 1.32, "volume": 33000.0}, {"date": "2012-11-21", "close": 1.21, "volume": 12751.0}, {"date": "2012-11-22", "close": 1.21, "volume": 2621.0}, {"date": "2012-11-23", "close": 1.21, "volume": 19287.0}, {"date": "2012-11-26", "close": 1.21, "volume": 13874.0}, {"date": "2012-11-27", "close": 1.21, "volume": 10300.0}, {"date": "2012-11-29", "close": 1.2, "volume": 1900.0}, {"date": "2012-11-30", "close": 1.21, "volume": 19000.0}, {"date": "2012-12-03", "close": 1.2, "volume": 13518.0}, {"date": "2012-12-04", "close": 1.245, "volume": 3979.0}, {"date": "2012-12-05", "close": 1.24, "volume": 16021.0}, {"date": "2012-12-07", "close": 1.24, "volume": 26257.0}, {"date": "2012-12-12", "close": 1.24, "volume": 4615.0}, {"date": "2012-12-14", "close": 1.22, "volume": 15000.0}, {"date": "2012-12-17", "close": 1.24, "volume": 2000.0}, {"date": "2012-12-18", "close": 1.23, "volume": 13507.0}, {"date": "2012-12-19", "close": 1.23, "volume": 18000.0}, {"date": "2012-12-20", "close": 1.23, "volume": 2614.0}, {"date": "2012-12-21", "close": 1.3, "volume": 10123.0}, {"date": "2012-12-24", "close": 1.3, "volume": 126415.0}, {"date": "2012-12-27", "close": 1.3, "volume": 4049.0}, {"date": "2012-12-31", "close": 1.38, "volume": 500400.0}, {"date": "2013-01-02", "close": 1.38, "volume": 302200.0}, {"date": "2013-01-03", "close": 1.38, "volume": 77329.0}, {"date": "2013-01-04", "close": 1.38, "volume": 20365.0}, {"date": "2013-01-07", "close": 1.35, "volume": 430824.0}, {"date": "2013-01-08", "close": 1.36, "volume": 10000.0}, {"date": "2013-01-09", "close": 1.35, "volume": 11682.0}, {"date": "2013-01-10", "close": 1.35, "volume": 63108.0}, {"date": "2013-01-11", "close": 1.38, "volume": 40790.0}, {"date": "2013-01-15", "close": 1.385, "volume": 1875.0}, {"date": "2013-01-16", "close": 1.4, "volume": 49400.0}, {"date": "2013-01-17", "close": 1.36, "volume": 15059.0}, {"date": "2013-01-18", "close": 1.36, "volume": 101800.0}, {"date": "2013-01-21", "close": 1.36, "volume": 1000.0}, {"date": "2013-01-23", "close": 1.35, "volume": 2850.0}, {"date": "2013-01-25", "close": 1.35, "volume": 1119.0}, {"date": "2013-01-29", "close": 1.35, "volume": 23301.0}, {"date": "2013-01-30", "close": 1.36, "volume": 9995.0}, {"date": "2013-02-01", "close": 1.3, "volume": 6489.0}, {"date": "2013-02-06", "close": 1.3, "volume": 9910.0}, {"date": "2013-02-07", "close": 1.3, "volume": 890.0}, {"date": "2013-02-08", "close": 1.34, "volume": 6739.0}, {"date": "2013-02-11", "close": 1.35, "volume": 2410.0}, {"date": "2013-02-12", "close": 1.4, "volume": 12010.0}, {"date": "2013-02-13", "close": 1.39, "volume": 9261.0}, {"date": "2013-02-14", "close": 1.36, "volume": 915.0}, {"date": "2013-02-15", "close": 1.36, "volume": 2085.0}, {"date": "2013-02-18", "close": 1.34, "volume": 10000.0}, {"date": "2013-02-20", "close": 1.3, "volume": 2000.0}, {"date": "2013-02-21", "close": 1.3, "volume": 8174.0}, {"date": "2013-02-22", "close": 1.25, "volume": 9682.0}, {"date": "2013-02-25", "close": 1.25, "volume": 1834.0}, {"date": "2013-02-26", "close": 1.25, "volume": 46000.0}, {"date": "2013-03-01", "close": 1.295, "volume": 7848.0}, {"date": "2013-03-08", "close": 1.2, "volume": 13212.0}, {"date": "2013-03-11", "close": 1.21, "volume": 5000.0}, {"date": "2013-03-12", "close": 1.21, "volume": 7000.0}, {"date": "2013-03-13", "close": 1.2, "volume": 2000.0}, {"date": "2013-03-15", "close": 1.2, "volume": 2349.0}, {"date": "2013-03-18", "close": 1.13, "volume": 3100.0}, {"date": "2013-03-19", "close": 1.19, "volume": 8159.0}, {"date": "2013-03-21", "close": 1.2, "volume": 4629.0}, {"date": "2013-03-22", "close": 1.2, "volume": 835.0}, {"date": "2013-03-25", "close": 1.21, "volume": 6240.0}, {"date": "2013-03-27", "close": 1.22, "volume": 10000.0}, {"date": "2013-03-28", "close": 1.22, "volume": 1760.0}, {"date": "2013-04-03", "close": 1.16, "volume": 41588.0}, {"date": "2013-04-04", "close": 1.2, "volume": 6000.0}, {"date": "2013-04-05", "close": 1.2, "volume": 10000.0}, {"date": "2013-04-08", "close": 1.19, "volume": 2000.0}, {"date": "2013-04-09", "close": 1.17, "volume": 4630.0}, {"date": "2013-04-10", "close": 1.19, "volume": 19370.0}, {"date": "2013-04-11", "close": 1.2, "volume": 30000.0}, {"date": "2013-04-12", "close": 1.19, "volume": 5000.0}, {"date": "2013-04-16", "close": 1.19, "volume": 4300.0}, {"date": "2013-04-17", "close": 1.18, "volume": 6050.0}, {"date": "2013-04-18", "close": 1.18, "volume": 650.0}, {"date": "2013-04-19", "close": 1.19, "volume": 7220.0}, {"date": "2013-04-23", "close": 1.18, "volume": 3500.0}, {"date": "2013-04-24", "close": 1.18, "volume": 7040.0}, {"date": "2013-04-26", "close": 1.18, "volume": 2934.0}, {"date": "2013-04-30", "close": 1.15, "volume": 20834.0}, {"date": "2013-05-01", "close": 1.15, "volume": 6251.0}, {"date": "2013-05-02", "close": 1.15, "volume": 4200.0}, {"date": "2013-05-06", "close": 1.14, "volume": 6500.0}, {"date": "2013-05-08", "close": 1.1, "volume": 48029.0}, {"date": "2013-05-09", "close": 1.1, "volume": 100100.0}, {"date": "2013-05-10", "close": 1.08, "volume": 7900.0}, {"date": "2013-05-14", "close": 1.08, "volume": 92100.0}, {"date": "2013-05-15", "close": 1.07, "volume": 11030.0}, {"date": "2013-05-17", "close": 1.01, "volume": 4000.0}, {"date": "2013-05-20", "close": 1.02, "volume": 1499.0}, {"date": "2013-05-21", "close": 1.04, "volume": 7400.0}, {"date": "2013-05-23", "close": 1.01, "volume": 97006.0}, {"date": "2013-05-24", "close": 1.0, "volume": 3274.0}, {"date": "2013-05-27", "close": 1.0, "volume": 2226.0}, {"date": "2013-05-28", "close": 0.97, "volume": 5800.0}, {"date": "2013-05-29", "close": 0.97, "volume": 1820.0}, {"date": "2013-05-30", "close": 0.97, "volume": 2353.0}, {"date": "2013-05-31", "close": 0.96, "volume": 53353.0}, {"date": "2013-06-05", "close": 0.905, "volume": 3678.0}, {"date": "2013-06-06", "close": 0.905, "volume": 3000.0}, {"date": "2013-06-07", "close": 0.905, "volume": 4752.0}, {"date": "2013-06-11", "close": 0.9, "volume": 12037.0}, {"date": "2013-06-12", "close": 0.89, "volume": 8580.0}, {"date": "2013-06-17", "close": 0.85, "volume": 10640.0}, {"date": "2013-06-18", "close": 0.85, "volume": 2900.0}, {"date": "2013-06-19", "close": 0.85, "volume": 600.0}, {"date": "2013-06-24", "close": 0.85, "volume": 3800.0}, {"date": "2013-06-27", "close": 0.85, "volume": 400.0}, {"date": "2013-06-28", "close": 0.85, "volume": 504.0}, {"date": "2013-07-01", "close": 0.85, "volume": 1200.0}, {"date": "2013-07-05", "close": 0.85, "volume": 1126.0}, {"date": "2013-07-09", "close": 0.85, "volume": 2370.0}, {"date": "2013-07-10", "close": 0.845, "volume": 4000.0}, {"date": "2013-07-15", "close": 0.865, "volume": 6097.0}, {"date": "2013-07-16", "close": 0.85, "volume": 17400.0}, {"date": "2013-07-18", "close": 0.87, "volume": 12200.0}, {"date": "2013-07-19", "close": 0.88, "volume": 3000.0}, {"date": "2013-07-22", "close": 0.88, "volume": 2000.0}, {"date": "2013-07-25", "close": 0.89, "volume": 10000.0}, {"date": "2013-07-29", "close": 0.88, "volume": 11600.0}, {"date": "2013-07-30", "close": 0.88, "volume": 42993.0}, {"date": "2013-07-31", "close": 0.9, "volume": 19280.0}, {"date": "2013-08-01", "close": 0.9, "volume": 20000.0}, {"date": "2013-08-02", "close": 0.9, "volume": 1035.0}, {"date": "2013-08-05", "close": 0.905, "volume": 1800.0}, {"date": "2013-08-06", "close": 0.905, "volume": 1200.0}, {"date": "2013-08-09", "close": 0.9, "volume": 12250.0}, {"date": "2013-08-12", "close": 0.91, "volume": 15528.0}, {"date": "2013-08-13", "close": 0.88, "volume": 891.0}, {"date": "2013-08-14", "close": 0.85, "volume": 10000.0}, {"date": "2013-08-19", "close": 0.86, "volume": 485.0}, {"date": "2013-08-21", "close": 0.925, "volume": 5851.0}, {"date": "2013-08-22", "close": 0.925, "volume": 2000.0}, {"date": "2013-08-23", "close": 0.855, "volume": 2002.0}, {"date": "2013-08-29", "close": 0.86, "volume": 840.0}, {"date": "2013-08-30", "close": 0.87, "volume": 3000.0}, {"date": "2013-09-02", "close": 0.86, "volume": 17731.0}, {"date": "2013-09-03", "close": 0.865, "volume": 13634.0}, {"date": "2013-09-05", "close": 0.87, "volume": 1036.0}, {"date": "2013-09-10", "close": 0.9, "volume": 100000.0}, {"date": "2013-09-11", "close": 0.93, "volume": 229847.0}, {"date": "2013-09-12", "close": 0.91, "volume": 33143.0}, {"date": "2013-09-13", "close": 0.95, "volume": 31009.0}, {"date": "2013-09-16", "close": 0.95, "volume": 23328.0}, {"date": "2013-09-17", "close": 0.98, "volume": 17700.0}, {"date": "2013-09-18", "close": 0.98, "volume": 84000.0}, {"date": "2013-09-19", "close": 0.965, "volume": 23221.0}, {"date": "2013-09-20", "close": 0.98, "volume": 29036.0}, {"date": "2013-09-25", "close": 0.98, "volume": 45000.0}, {"date": "2013-09-26", "close": 0.98, "volume": 2232.0}, {"date": "2013-09-27", "close": 0.98, "volume": 2768.0}, {"date": "2013-09-30", "close": 0.97, "volume": 3800.0}, {"date": "2013-10-01", "close": 0.97, "volume": 8238.0}, {"date": "2013-10-02", "close": 0.95, "volume": 18462.0}, {"date": "2013-10-03", "close": 0.96, "volume": 2622.0}, {"date": "2013-10-04", "close": 1.0, "volume": 16290.0}, {"date": "2013-10-08", "close": 0.96, "volume": 10000.0}, {"date": "2013-10-10", "close": 0.9, "volume": 10400.0}, {"date": "2013-10-15", "close": 0.94, "volume": 1450.0}, {"date": "2013-10-16", "close": 0.945, "volume": 10900.0}, {"date": "2013-10-17", "close": 0.92, "volume": 1773.0}, {"date": "2013-10-21", "close": 0.93, "volume": 10500.0}, {"date": "2013-10-22", "close": 0.93, "volume": 100.0}, {"date": "2013-10-23", "close": 1.0, "volume": 43100.0}, {"date": "2013-10-28", "close": 0.97, "volume": 50321.0}, {"date": "2013-10-29", "close": 1.0, "volume": 15500.0}, {"date": "2013-10-30", "close": 1.0, "volume": 155829.0}, {"date": "2013-11-04", "close": 0.97, "volume": 2000.0}, {"date": "2013-11-08", "close": 0.87, "volume": 7600.0}, {"date": "2013-11-11", "close": 0.92, "volume": 153430.0}, {"date": "2013-11-12", "close": 0.88, "volume": 856.0}, {"date": "2013-11-20", "close": 0.87, "volume": 11000.0}, {"date": "2013-11-28", "close": 0.82, "volume": 720.0}, {"date": "2013-12-02", "close": 0.85, "volume": 23204.0}, {"date": "2013-12-03", "close": 0.84, "volume": 32276.0}, {"date": "2013-12-04", "close": 0.8, "volume": 50900.0}, {"date": "2013-12-06", "close": 0.79, "volume": 41307.0}, {"date": "2013-12-09", "close": 0.8, "volume": 66944.0}, {"date": "2013-12-10", "close": 0.8, "volume": 13424.0}, {"date": "2013-12-12", "close": 0.78, "volume": 9000.0}, {"date": "2013-12-13", "close": 0.78, "volume": 1311.0}, {"date": "2013-12-16", "close": 0.78, "volume": 6689.0}, {"date": "2013-12-17", "close": 0.77, "volume": 15480.0}, {"date": "2013-12-20", "close": 0.77, "volume": 27011.0}, {"date": "2013-12-24", "close": 0.79, "volume": 7500.0}, {"date": "2013-12-31", "close": 0.78, "volume": 32759.0}, {"date": "2014-01-02", "close": 0.77, "volume": 1560.0}, {"date": "2014-01-07", "close": 0.78, "volume": 1987.0}, {"date": "2014-01-09", "close": 0.78, "volume": 4694.0}, {"date": "2014-01-13", "close": 0.78, "volume": 16125.0}, {"date": "2014-01-16", "close": 0.8, "volume": 67690.0}, {"date": "2014-01-20", "close": 0.8, "volume": 3310.0}, {"date": "2014-01-21", "close": 0.8, "volume": 10959.0}, {"date": "2014-01-22", "close": 0.8, "volume": 39500.0}, {"date": "2014-01-28", "close": 0.8, "volume": 15141.0}, {"date": "2014-02-03", "close": 0.8, "volume": 24811.0}, {"date": "2014-02-04", "close": 0.78, "volume": 2166.0}, {"date": "2014-02-05", "close": 0.8, "volume": 15011.0}, {"date": "2014-02-06", "close": 0.78, "volume": 5000.0}, {"date": "2014-02-07", "close": 0.77, "volume": 8350.0}, {"date": "2014-02-11", "close": 0.76, "volume": 9770.0}, {"date": "2014-02-12", "close": 0.77, "volume": 3560.0}, {"date": "2014-02-14", "close": 0.77, "volume": 7000.0}, {"date": "2014-02-17", "close": 0.78, "volume": 14000.0}, {"date": "2014-02-18", "close": 0.78, "volume": 2200.0}, {"date": "2014-02-20", "close": 0.76, "volume": 5000.0}, {"date": "2014-02-21", "close": 0.74, "volume": 12321.0}, {"date": "2014-02-24", "close": 0.7, "volume": 13479.0}, {"date": "2014-02-25", "close": 0.66, "volume": 10701.0}, {"date": "2014-02-26", "close": 0.6, "volume": 55396.0}, {"date": "2014-02-27", "close": 0.55, "volume": 21000.0}, {"date": "2014-02-28", "close": 0.5, "volume": 151906.0}, {"date": "2014-03-03", "close": 0.55, "volume": 15204.0}, {"date": "2014-03-11", "close": 0.48, "volume": 26434.0}, {"date": "2014-03-13", "close": 0.475, "volume": 11000.0}, {"date": "2014-03-14", "close": 0.45, "volume": 32823.0}, {"date": "2014-03-17", "close": 0.42, "volume": 26842.0}, {"date": "2014-03-18", "close": 0.41, "volume": 15660.0}, {"date": "2014-03-20", "close": 0.395, "volume": 214574.0}, {"date": "2014-03-21", "close": 0.38, "volume": 2900.0}, {"date": "2014-03-25", "close": 0.38, "volume": 2960.0}, {"date": "2014-03-26", "close": 0.41, "volume": 118876.0}, {"date": "2014-03-27", "close": 0.42, "volume": 48900.0}, {"date": "2014-03-28", "close": 0.42, "volume": 41100.0}, {"date": "2014-03-31", "close": 0.42, "volume": 5500.0}, {"date": "2014-04-02", "close": 0.38, "volume": 10900.0}, {"date": "2014-04-03", "close": 0.4, "volume": 28200.0}, {"date": "2014-04-07", "close": 0.44, "volume": 29314.0}, {"date": "2014-04-09", "close": 0.44, "volume": 1571.0}, {"date": "2014-04-11", "close": 0.4, "volume": 3784.0}, {"date": "2014-04-14", "close": 0.4, "volume": 1231.0}, {"date": "2014-04-16", "close": 0.4, "volume": 2000.0}, {"date": "2014-04-17", "close": 0.35, "volume": 2000.0}, {"date": "2014-04-22", "close": 0.35, "volume": 543.0}, {"date": "2014-04-23", "close": 0.36, "volume": 30000.0}, {"date": "2014-04-29", "close": 0.33, "volume": 14683.0}, {"date": "2014-04-30", "close": 0.33, "volume": 900.0}, {"date": "2014-05-01", "close": 0.33, "volume": 2000.0}, {"date": "2014-05-05", "close": 0.35, "volume": 1130.0}, {"date": "2014-05-07", "close": 0.385, "volume": 1400.0}, {"date": "2014-05-09", "close": 0.33, "volume": 2600.0}, {"date": "2014-05-12", "close": 0.35, "volume": 20000.0}, {"date": "2014-05-13", "close": 0.33, "volume": 10400.0}, {"date": "2014-05-15", "close": 0.33, "volume": 2.0}, {"date": "2014-05-16", "close": 0.35, "volume": 22400.0}, {"date": "2014-05-20", "close": 0.35, "volume": 1086.0}, {"date": "2014-05-21", "close": 0.33, "volume": 5914.0}, {"date": "2014-05-23", "close": 0.305, "volume": 4492.0}, {"date": "2014-05-26", "close": 0.305, "volume": 2640.0}, {"date": "2014-05-27", "close": 0.305, "volume": 4674.0}, {"date": "2014-05-29", "close": 0.285, "volume": 538.0}, {"date": "2014-05-30", "close": 0.285, "volume": 821.0}, {"date": "2014-06-02", "close": 0.305, "volume": 4800.0}, {"date": "2014-06-03", "close": 0.28, "volume": 2400.0}, {"date": "2014-06-04", "close": 0.29, "volume": 8000.0}, {"date": "2014-06-05", "close": 0.28, "volume": 177823.0}, {"date": "2014-06-10", "close": 0.28, "volume": 2247.0}, {"date": "2014-06-11", "close": 0.28, "volume": 32000.0}, {"date": "2014-06-16", "close": 0.29, "volume": 7760.0}, {"date": "2014-06-17", "close": 0.29, "volume": 11800.0}, {"date": "2014-06-18", "close": 0.29, "volume": 14688.0}, {"date": "2014-06-19", "close": 0.28, "volume": 2000.0}, {"date": "2014-06-20", "close": 0.29, "volume": 34968.0}, {"date": "2014-06-23", "close": 0.29, "volume": 15032.0}, {"date": "2014-06-24", "close": 0.28, "volume": 20444.0}, {"date": "2014-06-26", "close": 0.28, "volume": 53561.0}, {"date": "2014-06-27", "close": 0.27, "volume": 1671.0}, {"date": "2014-06-30", "close": 0.275, "volume": 5315.0}, {"date": "2014-07-02", "close": 0.275, "volume": 4563.0}, {"date": "2014-07-03", "close": 0.3, "volume": 6827.0}, {"date": "2014-07-08", "close": 0.3, "volume": 8829.0}, {"date": "2014-07-10", "close": 0.305, "volume": 5929.0}, {"date": "2014-07-14", "close": 0.305, "volume": 24000.0}, {"date": "2014-07-16", "close": 0.33, "volume": 109500.0}, {"date": "2014-07-17", "close": 0.36, "volume": 10000.0}, {"date": "2014-07-18", "close": 0.33, "volume": 800.0}, {"date": "2014-07-22", "close": 0.34, "volume": 3306.0}, {"date": "2014-07-23", "close": 0.34, "volume": 427.0}, {"date": "2014-07-25", "close": 0.34, "volume": 35787.0}, {"date": "2014-07-29", "close": 0.36, "volume": 17960.0}, {"date": "2014-08-07", "close": 0.36, "volume": 1000.0}, {"date": "2014-08-11", "close": 0.36, "volume": 11100.0}, {"date": "2014-08-13", "close": 0.37, "volume": 1400.0}, {"date": "2014-08-15", "close": 0.36, "volume": 3450.0}, {"date": "2014-08-21", "close": 0.36, "volume": 20000.0}, {"date": "2014-08-22", "close": 0.375, "volume": 5000.0}, {"date": "2014-08-25", "close": 0.36, "volume": 1036.0}, {"date": "2014-08-26", "close": 0.38, "volume": 3808.0}, {"date": "2014-08-27", "close": 0.38, "volume": 720.0}, {"date": "2014-08-28", "close": 0.4, "volume": 22800.0}, {"date": "2014-09-01", "close": 0.41, "volume": 10200.0}, {"date": "2014-09-02", "close": 0.4, "volume": 9000.0}, {"date": "2014-09-05", "close": 0.415, "volume": 12800.0}, {"date": "2014-09-08", "close": 0.435, "volume": 2300.0}, {"date": "2014-09-09", "close": 0.415, "volume": 9000.0}, {"date": "2014-09-11", "close": 0.415, "volume": 86926.0}, {"date": "2014-09-16", "close": 0.4, "volume": 3614.0}, {"date": "2014-09-22", "close": 0.36, "volume": 16386.0}, {"date": "2014-09-23", "close": 0.36, "volume": 3926.0}, {"date": "2014-09-25", "close": 0.34, "volume": 5000.0}, {"date": "2014-10-03", "close": 0.34, "volume": 20000.0}, {"date": "2014-10-14", "close": 0.28, "volume": 11000.0}, {"date": "2014-10-15", "close": 0.28, "volume": 2.0}, {"date": "2014-10-17", "close": 0.28, "volume": 1000.0}, {"date": "2014-10-20", "close": 0.28, "volume": 1500.0}, {"date": "2014-10-21", "close": 0.27, "volume": 3000.0}, {"date": "2014-10-22", "close": 0.25, "volume": 46051.0}, {"date": "2014-10-23", "close": 0.25, "volume": 4184.0}, {"date": "2014-10-29", "close": 0.25, "volume": 33659.0}, {"date": "2014-11-03", "close": 0.26, "volume": 5000.0}, {"date": "2014-11-10", "close": 0.27, "volume": 3580.0}, {"date": "2014-11-12", "close": 0.275, "volume": 1150.0}, {"date": "2014-11-14", "close": 0.29, "volume": 3794.0}, {"date": "2014-11-20", "close": 0.29, "volume": 1206.0}, {"date": "2014-11-24", "close": 0.275, "volume": 3600.0}, {"date": "2014-11-26", "close": 0.3, "volume": 500.0}, {"date": "2014-11-28", "close": 0.32, "volume": 276250.0}, {"date": "2014-12-01", "close": 0.32, "volume": 22134.0}, {"date": "2014-12-02", "close": 0.32, "volume": 5400.0}, {"date": "2014-12-04", "close": 0.32, "volume": 1000.0}, {"date": "2014-12-05", "close": 0.32, "volume": 20000.0}, {"date": "2014-12-08", "close": 0.33, "volume": 860.0}, {"date": "2014-12-10", "close": 0.32, "volume": 60358.0}, {"date": "2014-12-11", "close": 0.32, "volume": 10000.0}, {"date": "2014-12-12", "close": 0.32, "volume": 15000.0}, {"date": "2014-12-23", "close": 0.34, "volume": 1880.0}, {"date": "2014-12-30", "close": 0.34, "volume": 8120.0}, {"date": "2015-01-05", "close": 0.33, "volume": 5647.0}, {"date": "2015-01-08", "close": 0.34, "volume": 2700.0}, {"date": "2015-01-09", "close": 0.34, "volume": 2000.0}, {"date": "2015-01-12", "close": 0.345, "volume": 670.0}, {"date": "2015-01-13", "close": 0.36, "volume": 5000.0}, {"date": "2015-01-14", "close": 0.36, "volume": 100812.0}, {"date": "2015-01-16", "close": 0.38, "volume": 17894.0}, {"date": "2015-01-19", "close": 0.38, "volume": 24629.0}, {"date": "2015-01-21", "close": 0.38, "volume": 671.0}, {"date": "2015-01-23", "close": 0.335, "volume": 1943.0}, {"date": "2015-01-27", "close": 0.36, "volume": 20840.0}, {"date": "2015-01-28", "close": 0.35, "volume": 10000.0}, {"date": "2015-01-29", "close": 0.33, "volume": 107376.0}, {"date": "2015-02-05", "close": 0.34, "volume": 15000.0}, {"date": "2015-02-06", "close": 0.3, "volume": 10400.0}, {"date": "2015-02-09", "close": 0.3, "volume": 1046.0}, {"date": "2015-02-10", "close": 0.285, "volume": 152795.0}, {"date": "2015-02-11", "close": 0.3, "volume": 108231.0}, {"date": "2015-02-16", "close": 0.3, "volume": 25000.0}, {"date": "2015-02-17", "close": 0.285, "volume": 75000.0}, {"date": "2015-02-18", "close": 0.3, "volume": 14511.0}, {"date": "2015-02-19", "close": 0.285, "volume": 31000.0}, {"date": "2015-02-20", "close": 0.285, "volume": 70489.0}, {"date": "2015-02-23", "close": 0.285, "volume": 360.0}, {"date": "2015-02-25", "close": 0.3, "volume": 176870.0}, {"date": "2015-02-26", "close": 0.3, "volume": 141380.0}, {"date": "2015-02-27", "close": 0.3, "volume": 131508.0}, {"date": "2015-03-02", "close": 0.29, "volume": 59120.0}, {"date": "2015-03-04", "close": 0.285, "volume": 1086.0}, {"date": "2015-03-06", "close": 0.29, "volume": 41378.0}, {"date": "2015-03-09", "close": 0.29, "volume": 2091.0}, {"date": "2015-03-10", "close": 0.3, "volume": 332907.0}, {"date": "2015-03-11", "close": 0.34, "volume": 2810.0}, {"date": "2015-03-13", "close": 0.33, "volume": 7268.0}, {"date": "2015-03-16", "close": 0.33, "volume": 19905.0}, {"date": "2015-03-19", "close": 0.3, "volume": 65000.0}, {"date": "2015-03-20", "close": 0.3, "volume": 8000.0}, {"date": "2015-03-23", "close": 0.3, "volume": 1800.0}, {"date": "2015-03-24", "close": 0.3, "volume": 1367.0}, {"date": "2015-03-27", "close": 0.3, "volume": 10230.0}, {"date": "2015-03-30", "close": 0.3, "volume": 398000.0}, {"date": "2015-04-01", "close": 0.3, "volume": 204184.0}, {"date": "2015-04-08", "close": 0.3, "volume": 50779.0}, {"date": "2015-04-14", "close": 0.3, "volume": 400.0}, {"date": "2015-04-15", "close": 0.305, "volume": 31981.0}, {"date": "2015-04-16", "close": 0.45, "volume": 690897.0}, {"date": "2015-04-17", "close": 0.4, "volume": 323782.0}, {"date": "2015-04-20", "close": 0.425, "volume": 45000.0}, {"date": "2015-04-21", "close": 0.46, "volume": 33500.0}, {"date": "2015-04-22", "close": 0.5, "volume": 59000.0}, {"date": "2015-04-23", "close": 0.5, "volume": 36260.0}, {"date": "2015-04-24", "close": 0.46, "volume": 40000.0}, {"date": "2015-04-27", "close": 0.52, "volume": 13200.0}, {"date": "2015-04-28", "close": 0.59, "volume": 95913.0}, {"date": "2015-04-29", "close": 0.58, "volume": 45983.0}, {"date": "2015-04-30", "close": 0.58, "volume": 1150.0}, {"date": "2015-05-01", "close": 0.57, "volume": 373400.0}, {"date": "2015-05-05", "close": 0.52, "volume": 5000.0}, {"date": "2015-05-06", "close": 0.535, "volume": 9395.0}, {"date": "2015-05-08", "close": 0.57, "volume": 315555.0}, {"date": "2015-05-11", "close": 0.58, "volume": 5000.0}, {"date": "2015-05-12", "close": 0.56, "volume": 6000.0}, {"date": "2015-05-14", "close": 0.6, "volume": 9000.0}, {"date": "2015-05-15", "close": 0.6, "volume": 10000.0}, {"date": "2015-05-20", "close": 0.61, "volume": 10000.0}, {"date": "2015-05-21", "close": 0.58, "volume": 4183.0}, {"date": "2015-05-22", "close": 0.55, "volume": 27200.0}, {"date": "2015-05-25", "close": 0.57, "volume": 17277.0}, {"date": "2015-05-26", "close": 0.56, "volume": 7000.0}, {"date": "2015-05-27", "close": 0.56, "volume": 10000.0}, {"date": "2015-06-01", "close": 0.56, "volume": 8886.0}, {"date": "2015-06-03", "close": 0.58, "volume": 506106.0}, {"date": "2015-06-04", "close": 0.58, "volume": 850.0}, {"date": "2015-06-05", "close": 0.56, "volume": 326.0}, {"date": "2015-06-09", "close": 0.565, "volume": 821.0}, {"date": "2015-06-10", "close": 0.595, "volume": 111387.0}, {"date": "2015-06-11", "close": 0.595, "volume": 592131.0}, {"date": "2015-06-15", "close": 0.59, "volume": 139000.0}, {"date": "2015-06-16", "close": 0.59, "volume": 60000.0}, {"date": "2015-06-17", "close": 0.53, "volume": 2000.0}, {"date": "2015-06-22", "close": 0.53, "volume": 913.0}, {"date": "2015-06-23", "close": 0.53, "volume": 19238.0}, {"date": "2015-06-24", "close": 0.54, "volume": 95281.0}, {"date": "2015-06-29", "close": 0.54, "volume": 5658.0}, {"date": "2015-06-30", "close": 0.53, "volume": 5321.0}, {"date": "2015-07-01", "close": 0.53, "volume": 3448.0}, {"date": "2015-07-08", "close": 0.555, "volume": 19765.0}, {"date": "2015-07-10", "close": 0.55, "volume": 2181.0}, {"date": "2015-07-14", "close": 0.57, "volume": 2708.0}, {"date": "2015-07-15", "close": 0.57, "volume": 46.0}, {"date": "2015-07-16", "close": 0.57, "volume": 4261.0}, {"date": "2015-07-17", "close": 0.57, "volume": 2164.0}, {"date": "2015-07-27", "close": 0.565, "volume": 10276.0}, {"date": "2015-07-28", "close": 0.495, "volume": 45107.0}, {"date": "2015-08-03", "close": 0.535, "volume": 3000.0}, {"date": "2015-08-11", "close": 0.54, "volume": 5385.0}, {"date": "2015-08-12", "close": 0.55, "volume": 20000.0}, {"date": "2015-08-18", "close": 0.565, "volume": 3600.0}, {"date": "2015-08-19", "close": 0.565, "volume": 832.0}, {"date": "2015-08-21", "close": 0.54, "volume": 47987.0}, {"date": "2015-08-24", "close": 0.54, "volume": 16000.0}, {"date": "2015-08-25", "close": 0.59, "volume": 101027.0}, {"date": "2015-08-26", "close": 0.6, "volume": 35000.0}, {"date": "2015-08-27", "close": 0.585, "volume": 4463.0}, {"date": "2015-08-28", "close": 0.59, "volume": 10000.0}, {"date": "2015-08-31", "close": 0.57, "volume": 29000.0}, {"date": "2015-09-02", "close": 0.56, "volume": 16587.0}, {"date": "2015-09-08", "close": 0.58, "volume": 7642.0}, {"date": "2015-09-11", "close": 0.58, "volume": 53100.0}, {"date": "2015-09-14", "close": 0.58, "volume": 10000.0}, {"date": "2015-09-18", "close": 0.575, "volume": 28802.0}, {"date": "2015-09-21", "close": 0.56, "volume": 38198.0}, {"date": "2015-09-23", "close": 0.565, "volume": 15000.0}, {"date": "2015-09-28", "close": 0.59, "volume": 900.0}, {"date": "2015-09-29", "close": 0.59, "volume": 16915.0}, {"date": "2015-09-30", "close": 0.59, "volume": 8293.0}, {"date": "2015-10-01", "close": 0.595, "volume": 17000.0}, {"date": "2015-10-06", "close": 0.56, "volume": 5450.0}, {"date": "2015-10-07", "close": 0.55, "volume": 1078.0}, {"date": "2015-10-16", "close": 0.615, "volume": 57520.0}, {"date": "2015-10-19", "close": 0.59, "volume": 16915.0}, {"date": "2015-10-20", "close": 0.6, "volume": 8737.0}, {"date": "2015-10-21", "close": 0.62, "volume": 15666.0}, {"date": "2015-10-22", "close": 0.63, "volume": 87180.0}, {"date": "2015-10-23", "close": 0.66, "volume": 26000.0}, {"date": "2015-10-26", "close": 0.67, "volume": 11096.0}, {"date": "2015-10-27", "close": 0.665, "volume": 72550.0}, {"date": "2015-10-28", "close": 0.67, "volume": 25510.0}, {"date": "2015-10-29", "close": 0.67, "volume": 39000.0}, {"date": "2015-10-30", "close": 0.67, "volume": 36604.0}, {"date": "2015-11-02", "close": 0.69, "volume": 83348.0}, {"date": "2015-11-03", "close": 0.7, "volume": 107318.0}, {"date": "2015-11-04", "close": 0.6, "volume": 11057.0}, {"date": "2015-11-05", "close": 0.6, "volume": 15080.0}, {"date": "2015-11-06", "close": 0.59, "volume": 17163.0}, {"date": "2015-11-09", "close": 0.56, "volume": 35407.0}, {"date": "2015-11-10", "close": 0.57, "volume": 3750.0}, {"date": "2015-11-12", "close": 0.62, "volume": 10000.0}, {"date": "2015-11-13", "close": 0.62, "volume": 6732.0}, {"date": "2015-11-19", "close": 0.57, "volume": 24500.0}, {"date": "2015-11-20", "close": 0.61, "volume": 42500.0}, {"date": "2015-11-23", "close": 0.62, "volume": 65698.0}, {"date": "2015-11-25", "close": 0.6, "volume": 1400.0}, {"date": "2015-11-26", "close": 0.58, "volume": 9000.0}, {"date": "2015-12-01", "close": 0.59, "volume": 38600.0}, {"date": "2015-12-03", "close": 0.58, "volume": 3000.0}, {"date": "2015-12-07", "close": 0.56, "volume": 26466.0}, {"date": "2015-12-08", "close": 0.51, "volume": 25500.0}, {"date": "2015-12-09", "close": 0.52, "volume": 120115.0}, {"date": "2015-12-10", "close": 0.52, "volume": 962.0}, {"date": "2015-12-16", "close": 0.54, "volume": 42984.0}, {"date": "2015-12-22", "close": 0.485, "volume": 32041.0}, {"date": "2015-12-24", "close": 0.515, "volume": 3977.0}, {"date": "2015-12-29", "close": 0.49, "volume": 2200.0}, {"date": "2015-12-31", "close": 0.49, "volume": 2844.0}, {"date": "2016-01-04", "close": 0.52, "volume": 20000.0}, {"date": "2016-01-05", "close": 0.5, "volume": 15000.0}, {"date": "2016-01-06", "close": 0.49, "volume": 10190.0}, {"date": "2016-01-12", "close": 0.51, "volume": 1323.0}, {"date": "2016-01-13", "close": 0.57, "volume": 8680.0}, {"date": "2016-01-14", "close": 0.55, "volume": 4300.0}, {"date": "2016-01-15", "close": 0.5, "volume": 18979.0}, {"date": "2016-01-18", "close": 0.51, "volume": 10000.0}, {"date": "2016-01-25", "close": 0.51, "volume": 20000.0}, {"date": "2016-02-04", "close": 0.49, "volume": 2000.0}, {"date": "2016-02-09", "close": 0.48, "volume": 55000.0}, {"date": "2016-02-11", "close": 0.48, "volume": 13954.0}, {"date": "2016-02-15", "close": 0.46, "volume": 9744.0}, {"date": "2016-02-17", "close": 0.46, "volume": 4000.0}, {"date": "2016-02-19", "close": 0.48, "volume": 46960.0}, {"date": "2016-02-22", "close": 0.49, "volume": 3000.0}, {"date": "2016-02-23", "close": 0.53, "volume": 31535.0}, {"date": "2016-02-29", "close": 0.5, "volume": 35023.0}, {"date": "2016-03-01", "close": 0.48, "volume": 22000.0}, {"date": "2016-03-02", "close": 0.47, "volume": 16397.0}, {"date": "2016-03-03", "close": 0.46, "volume": 45000.0}, {"date": "2016-03-07", "close": 0.45, "volume": 7714.0}, {"date": "2016-03-14", "close": 0.46, "volume": 15000.0}, {"date": "2016-03-16", "close": 0.46, "volume": 14174.0}, {"date": "2016-03-17", "close": 0.475, "volume": 81366.0}, {"date": "2016-03-21", "close": 0.42, "volume": 23400.0}, {"date": "2016-03-22", "close": 0.42, "volume": 115108.0}, {"date": "2016-03-29", "close": 0.46, "volume": 10000.0}, {"date": "2016-03-30", "close": 0.46, "volume": 1071.0}, {"date": "2016-04-04", "close": 0.395, "volume": 1200.0}, {"date": "2016-04-05", "close": 0.385, "volume": 20000.0}, {"date": "2016-04-06", "close": 0.36, "volume": 9310.0}, {"date": "2016-04-07", "close": 0.35, "volume": 26000.0}, {"date": "2016-04-08", "close": 0.37, "volume": 5436.0}, {"date": "2016-04-11", "close": 0.35, "volume": 37200.0}, {"date": "2016-04-13", "close": 0.355, "volume": 537.0}, {"date": "2016-04-18", "close": 0.36, "volume": 7422.0}, {"date": "2016-04-21", "close": 0.365, "volume": 3000.0}, {"date": "2016-04-27", "close": 0.41, "volume": 142942.0}, {"date": "2016-04-28", "close": 0.395, "volume": 26849.0}, {"date": "2016-05-02", "close": 0.4, "volume": 4500.0}, {"date": "2016-05-04", "close": 0.44, "volume": 6000.0}, {"date": "2016-05-05", "close": 0.415, "volume": 2000.0}, {"date": "2016-05-06", "close": 0.435, "volume": 5000.0}, {"date": "2016-05-10", "close": 0.45, "volume": 100000.0}, {"date": "2016-05-11", "close": 0.43, "volume": 11200.0}, {"date": "2016-05-13", "close": 0.43, "volume": 30283.0}, {"date": "2016-05-16", "close": 0.425, "volume": 32621.0}, {"date": "2016-05-17", "close": 0.4, "volume": 6778.0}, {"date": "2016-05-18", "close": 0.4, "volume": 39478.0}, {"date": "2016-05-19", "close": 0.4, "volume": 95950.0}, {"date": "2016-05-20", "close": 0.355, "volume": 41621.0}, {"date": "2016-05-23", "close": 0.34, "volume": 61666.0}, {"date": "2016-05-24", "close": 0.35, "volume": 5858.0}, {"date": "2016-05-25", "close": 0.38, "volume": 71521.0}, {"date": "2016-05-26", "close": 0.39, "volume": 59729.0}, {"date": "2016-05-27", "close": 0.37, "volume": 110040.0}, {"date": "2016-05-31", "close": 0.365, "volume": 82673.0}, {"date": "2016-06-01", "close": 0.365, "volume": 1309.0}, {"date": "2016-06-02", "close": 0.375, "volume": 16508.0}, {"date": "2016-06-03", "close": 0.36, "volume": 145000.0}, {"date": "2016-06-06", "close": 0.38, "volume": 10000.0}, {"date": "2016-06-07", "close": 0.37, "volume": 40941.0}, {"date": "2016-06-08", "close": 0.38, "volume": 466731.0}, {"date": "2016-06-09", "close": 0.385, "volume": 25053.0}, {"date": "2016-06-10", "close": 0.39, "volume": 38532.0}, {"date": "2016-06-14", "close": 0.39, "volume": 58396.0}, {"date": "2016-06-15", "close": 0.36, "volume": 1345.0}, {"date": "2016-06-17", "close": 0.36, "volume": 33843.0}, {"date": "2016-06-23", "close": 0.365, "volume": 4680.0}, {"date": "2016-06-27", "close": 0.34, "volume": 52850.0}, {"date": "2016-06-28", "close": 0.365, "volume": 81318.0}, {"date": "2016-06-29", "close": 0.39, "volume": 10000.0}, {"date": "2016-06-30", "close": 0.38, "volume": 51489.0}, {"date": "2016-07-05", "close": 0.36, "volume": 15000.0}, {"date": "2016-07-06", "close": 0.4, "volume": 12000.0}, {"date": "2016-07-07", "close": 0.405, "volume": 19300.0}, {"date": "2016-07-08", "close": 0.405, "volume": 12500.0}, {"date": "2016-07-11", "close": 0.39, "volume": 71400.0}, {"date": "2016-07-13", "close": 0.39, "volume": 26000.0}, {"date": "2016-07-14", "close": 0.36, "volume": 61639.0}, {"date": "2016-07-18", "close": 0.4, "volume": 7777.0}, {"date": "2016-07-19", "close": 0.4, "volume": 1250.0}, {"date": "2016-07-21", "close": 0.4, "volume": 3750.0}, {"date": "2016-07-22", "close": 0.4, "volume": 27500.0}, {"date": "2016-07-25", "close": 0.385, "volume": 15000.0}, {"date": "2016-07-27", "close": 0.4, "volume": 26750.0}, {"date": "2016-07-28", "close": 0.4, "volume": 10000.0}, {"date": "2016-07-29", "close": 0.4, "volume": 5788.0}, {"date": "2016-08-01", "close": 0.38, "volume": 98550.0}, {"date": "2016-08-02", "close": 0.395, "volume": 1200.0}, {"date": "2016-08-03", "close": 0.385, "volume": 5649.0}, {"date": "2016-08-04", "close": 0.4, "volume": 26213.0}, {"date": "2016-08-05", "close": 0.41, "volume": 110390.0}, {"date": "2016-08-15", "close": 0.41, "volume": 70900.0}, {"date": "2016-08-16", "close": 0.41, "volume": 8000.0}, {"date": "2016-08-17", "close": 0.4, "volume": 1278.0}, {"date": "2016-08-18", "close": 0.4, "volume": 55585.0}, {"date": "2016-08-22", "close": 0.395, "volume": 12960.0}, {"date": "2016-08-23", "close": 0.4, "volume": 5000.0}, {"date": "2016-08-25", "close": 0.41, "volume": 123046.0}, {"date": "2016-08-26", "close": 0.41, "volume": 62409.0}, {"date": "2016-08-29", "close": 0.395, "volume": 65000.0}, {"date": "2016-09-01", "close": 0.4, "volume": 49868.0}, {"date": "2016-09-02", "close": 0.4, "volume": 400000.0}, {"date": "2016-09-06", "close": 0.435, "volume": 59470.0}, {"date": "2016-09-07", "close": 0.435, "volume": 3000.0}, {"date": "2016-09-08", "close": 0.43, "volume": 1030.0}, {"date": "2016-09-09", "close": 0.41, "volume": 28600.0}, {"date": "2016-09-13", "close": 0.415, "volume": 3300.0}, {"date": "2016-09-14", "close": 0.41, "volume": 1127.0}, {"date": "2016-09-15", "close": 0.42, "volume": 27273.0}, {"date": "2016-09-16", "close": 0.405, "volume": 65000.0}, {"date": "2016-09-20", "close": 0.42, "volume": 9167.0}, {"date": "2016-09-22", "close": 0.42, "volume": 67950.0}, {"date": "2016-09-23", "close": 0.42, "volume": 6740.0}, {"date": "2016-09-26", "close": 0.42, "volume": 38187.0}, {"date": "2016-09-27", "close": 0.415, "volume": 120000.0}, {"date": "2016-09-28", "close": 0.41, "volume": 1168.0}, {"date": "2016-09-29", "close": 0.415, "volume": 1000.0}, {"date": "2016-09-30", "close": 0.42, "volume": 2000.0}, {"date": "2016-10-03", "close": 0.44, "volume": 21100.0}, {"date": "2016-10-04", "close": 0.44, "volume": 8000.0}, {"date": "2016-10-05", "close": 0.41, "volume": 78970.0}, {"date": "2016-10-06", "close": 0.4, "volume": 21909.0}, {"date": "2016-10-07", "close": 0.42, "volume": 10000.0}, {"date": "2016-10-10", "close": 0.435, "volume": 54950.0}, {"date": "2016-10-11", "close": 0.435, "volume": 49750.0}, {"date": "2016-10-12", "close": 0.455, "volume": 127536.0}, {"date": "2016-10-13", "close": 0.46, "volume": 58660.0}, {"date": "2016-10-14", "close": 0.46, "volume": 4519.0}, {"date": "2016-10-17", "close": 0.43, "volume": 20869.0}, {"date": "2016-10-18", "close": 0.465, "volume": 25947.0}, {"date": "2016-10-19", "close": 0.46, "volume": 9150.0}, {"date": "2016-10-21", "close": 0.46, "volume": 22329.0}, {"date": "2016-10-24", "close": 0.46, "volume": 26620.0}, {"date": "2016-10-25", "close": 0.465, "volume": 12376.0}, {"date": "2016-10-26", "close": 0.46, "volume": 11575.0}, {"date": "2016-10-27", "close": 0.48, "volume": 68202.0}, {"date": "2016-10-28", "close": 0.475, "volume": 2825.0}, {"date": "2016-10-31", "close": 0.45, "volume": 36077.0}, {"date": "2016-11-01", "close": 0.47, "volume": 20000.0}, {"date": "2016-11-02", "close": 0.475, "volume": 29550.0}, {"date": "2016-11-03", "close": 0.48, "volume": 40000.0}, {"date": "2016-11-04", "close": 0.48, "volume": 32125.0}, {"date": "2016-11-09", "close": 0.43, "volume": 97640.0}, {"date": "2016-11-10", "close": 0.45, "volume": 44702.0}, {"date": "2016-11-11", "close": 0.45, "volume": 1453.0}, {"date": "2016-11-14", "close": 0.43, "volume": 27851.0}, {"date": "2016-11-15", "close": 0.44, "volume": 8319.0}, {"date": "2016-11-16", "close": 0.44, "volume": 2881.0}, {"date": "2016-11-17", "close": 0.43, "volume": 20000.0}, {"date": "2016-11-18", "close": 0.43, "volume": 834.0}, {"date": "2016-11-21", "close": 0.43, "volume": 17602.0}, {"date": "2016-11-22", "close": 0.43, "volume": 51306.0}, {"date": "2016-11-23", "close": 0.425, "volume": 11682.0}, {"date": "2016-11-25", "close": 0.4, "volume": 17471.0}, {"date": "2016-11-28", "close": 0.4, "volume": 2000.0}, {"date": "2016-11-29", "close": 0.4, "volume": 23863.0}, {"date": "2016-11-30", "close": 0.41, "volume": 5922.0}, {"date": "2016-12-01", "close": 0.385, "volume": 108925.0}, {"date": "2016-12-02", "close": 0.385, "volume": 1.0}, {"date": "2016-12-06", "close": 0.385, "volume": 3182.0}, {"date": "2016-12-07", "close": 0.4, "volume": 2505.0}, {"date": "2016-12-12", "close": 0.4, "volume": 2679.0}, {"date": "2016-12-13", "close": 0.4, "volume": 1200.0}, {"date": "2016-12-14", "close": 0.39, "volume": 17216.0}, {"date": "2016-12-19", "close": 0.41, "volume": 22100.0}, {"date": "2016-12-20", "close": 0.41, "volume": 7300.0}, {"date": "2016-12-23", "close": 0.4, "volume": 1500.0}, {"date": "2016-12-28", "close": 0.395, "volume": 15120.0}, {"date": "2016-12-29", "close": 0.395, "volume": 39644.0}, {"date": "2017-01-04", "close": 0.395, "volume": 5000.0}, {"date": "2017-01-05", "close": 0.405, "volume": 20000.0}, {"date": "2017-01-06", "close": 0.41, "volume": 21621.0}, {"date": "2017-01-09", "close": 0.41, "volume": 3500.0}, {"date": "2017-01-10", "close": 0.38, "volume": 53138.0}, {"date": "2017-01-16", "close": 0.4, "volume": 21914.0}, {"date": "2017-01-17", "close": 0.39, "volume": 1819.0}, {"date": "2017-01-20", "close": 0.4, "volume": 15486.0}, {"date": "2017-01-25", "close": 0.4, "volume": 4514.0}, {"date": "2017-01-27", "close": 0.39, "volume": 30000.0}, {"date": "2017-01-30", "close": 0.4, "volume": 15000.0}, {"date": "2017-01-31", "close": 0.39, "volume": 2000.0}, {"date": "2017-02-02", "close": 0.395, "volume": 16610.0}, {"date": "2017-02-07", "close": 0.395, "volume": 25000.0}, {"date": "2017-02-09", "close": 0.395, "volume": 3670.0}, {"date": "2017-02-13", "close": 0.395, "volume": 22000.0}, {"date": "2017-02-14", "close": 0.4, "volume": 48320.0}, {"date": "2017-02-15", "close": 0.395, "volume": 49079.0}, {"date": "2017-02-16", "close": 0.4, "volume": 80921.0}, {"date": "2017-02-21", "close": 0.395, "volume": 17000.0}, {"date": "2017-02-22", "close": 0.4, "volume": 61581.0}, {"date": "2017-02-24", "close": 0.38, "volume": 17000.0}, {"date": "2017-03-02", "close": 0.38, "volume": 50773.0}, {"date": "2017-03-08", "close": 0.38, "volume": 40624.0}, {"date": "2017-03-10", "close": 0.38, "volume": 45750.0}, {"date": "2017-03-13", "close": 0.37, "volume": 3000.0}, {"date": "2017-03-14", "close": 0.38, "volume": 7416.0}, {"date": "2017-03-15", "close": 0.385, "volume": 7500.0}, {"date": "2017-03-16", "close": 0.39, "volume": 8500.0}, {"date": "2017-03-17", "close": 0.4, "volume": 43346.0}, {"date": "2017-03-20", "close": 0.4, "volume": 25000.0}, {"date": "2017-03-21", "close": 0.405, "volume": 25000.0}, {"date": "2017-03-22", "close": 0.415, "volume": 184840.0}, {"date": "2017-03-24", "close": 0.415, "volume": 24673.0}, {"date": "2017-03-27", "close": 0.425, "volume": 34802.0}, {"date": "2017-03-28", "close": 0.42, "volume": 32000.0}, {"date": "2017-03-29", "close": 0.425, "volume": 50160.0}, {"date": "2017-03-30", "close": 0.42, "volume": 71296.0}, {"date": "2017-03-31", "close": 0.42, "volume": 3600.0}, {"date": "2017-04-04", "close": 0.42, "volume": 15034.0}, {"date": "2017-04-07", "close": 0.42, "volume": 25590.0}, {"date": "2017-04-11", "close": 0.42, "volume": 60179.0}, {"date": "2017-04-13", "close": 0.42, "volume": 225876.0}, {"date": "2017-04-18", "close": 0.42, "volume": 3000.0}, {"date": "2017-04-19", "close": 0.42, "volume": 35000.0}, {"date": "2017-04-21", "close": 0.42, "volume": 45447.0}, {"date": "2017-04-24", "close": 0.42, "volume": 134553.0}, {"date": "2017-04-26", "close": 0.415, "volume": 2000.0}, {"date": "2017-04-28", "close": 0.43, "volume": 3000.0}, {"date": "2017-05-01", "close": 0.415, "volume": 5000.0}, {"date": "2017-05-02", "close": 0.415, "volume": 27266.0}, {"date": "2017-05-03", "close": 0.415, "volume": 1000.0}, {"date": "2017-05-04", "close": 0.415, "volume": 84734.0}, {"date": "2017-05-05", "close": 0.415, "volume": 10000.0}, {"date": "2017-05-09", "close": 0.415, "volume": 692047.0}, {"date": "2017-05-10", "close": 0.41, "volume": 78321.0}, {"date": "2017-05-15", "close": 0.41, "volume": 147046.0}, {"date": "2017-05-16", "close": 0.41, "volume": 13108.0}, {"date": "2017-05-22", "close": 0.41, "volume": 5950.0}, {"date": "2017-05-23", "close": 0.41, "volume": 17520.0}, {"date": "2017-05-24", "close": 0.41, "volume": 1000.0}, {"date": "2017-05-26", "close": 0.41, "volume": 3641.0}, {"date": "2017-05-29", "close": 0.4, "volume": 16466.0}, {"date": "2017-05-30", "close": 0.4, "volume": 36800.0}, {"date": "2017-06-01", "close": 0.415, "volume": 55297.0}, {"date": "2017-06-02", "close": 0.415, "volume": 3742.0}, {"date": "2017-06-06", "close": 0.41, "volume": 16853.0}, {"date": "2017-06-07", "close": 0.41, "volume": 10000.0}, {"date": "2017-06-08", "close": 0.405, "volume": 47483.0}, {"date": "2017-06-13", "close": 0.405, "volume": 11223.0}, {"date": "2017-06-15", "close": 0.415, "volume": 2000.0}, {"date": "2017-06-16", "close": 0.42, "volume": 3400.0}, {"date": "2017-06-21", "close": 0.405, "volume": 12547.0}, {"date": "2017-06-22", "close": 0.41, "volume": 24600.0}, {"date": "2017-06-23", "close": 0.43, "volume": 46622.0}, {"date": "2017-06-28", "close": 0.43, "volume": 16000.0}, {"date": "2017-06-29", "close": 0.41, "volume": 1900.0}, {"date": "2017-06-30", "close": 0.41, "volume": 3899.0}, {"date": "2017-07-03", "close": 0.41, "volume": 12000.0}, {"date": "2017-07-06", "close": 0.41, "volume": 108579.0}, {"date": "2017-07-10", "close": 0.405, "volume": 86000.0}, {"date": "2017-07-11", "close": 0.41, "volume": 24936.0}, {"date": "2017-07-12", "close": 0.425, "volume": 11000.0}, {"date": "2017-07-14", "close": 0.41, "volume": 14457.0}, {"date": "2017-07-17", "close": 0.425, "volume": 39064.0}, {"date": "2017-07-18", "close": 0.425, "volume": 65915.0}, {"date": "2017-07-19", "close": 0.43, "volume": 28561.0}, {"date": "2017-07-20", "close": 0.44, "volume": 35131.0}, {"date": "2017-07-21", "close": 0.43, "volume": 35124.0}, {"date": "2017-07-24", "close": 0.435, "volume": 27935.0}, {"date": "2017-07-28", "close": 0.57, "volume": 380556.0}, {"date": "2017-07-31", "close": 0.565, "volume": 57494.0}, {"date": "2017-08-01", "close": 0.6, "volume": 251250.0}, {"date": "2017-08-02", "close": 0.615, "volume": 61004.0}, {"date": "2017-08-03", "close": 0.61, "volume": 85740.0}, {"date": "2017-08-04", "close": 0.6, "volume": 21946.0}, {"date": "2017-08-07", "close": 0.58, "volume": 80180.0}, {"date": "2017-08-08", "close": 0.575, "volume": 35874.0}, {"date": "2017-08-09", "close": 0.59, "volume": 5000.0}, {"date": "2017-08-10", "close": 0.585, "volume": 9557.0}, {"date": "2017-08-11", "close": 0.58, "volume": 1000.0}, {"date": "2017-08-14", "close": 0.58, "volume": 4135.0}, {"date": "2017-08-15", "close": 0.58, "volume": 86800.0}, {"date": "2017-08-16", "close": 0.585, "volume": 21207.0}, {"date": "2017-08-17", "close": 0.6, "volume": 3304.0}, {"date": "2017-08-18", "close": 0.66, "volume": 259407.0}, {"date": "2017-08-21", "close": 0.665, "volume": 151099.0}, {"date": "2017-08-22", "close": 0.69, "volume": 21555.0}, {"date": "2017-08-23", "close": 0.655, "volume": 13276.0}, {"date": "2017-08-24", "close": 0.65, "volume": 11408.0}, {"date": "2017-08-25", "close": 0.68, "volume": 16807.0}, {"date": "2017-08-28", "close": 0.695, "volume": 7574.0}, {"date": "2017-08-29", "close": 0.63, "volume": 148782.0}, {"date": "2017-08-30", "close": 0.625, "volume": 22888.0}, {"date": "2017-08-31", "close": 0.63, "volume": 26000.0}, {"date": "2017-09-01", "close": 0.645, "volume": 20000.0}, {"date": "2017-09-04", "close": 0.645, "volume": 2602.0}, {"date": "2017-09-05", "close": 0.645, "volume": 6184.0}, {"date": "2017-09-06", "close": 0.63, "volume": 22189.0}, {"date": "2017-09-07", "close": 0.64, "volume": 23001.0}, {"date": "2017-09-08", "close": 0.64, "volume": 19177.0}, {"date": "2017-09-11", "close": 0.64, "volume": 21025.0}, {"date": "2017-09-12", "close": 0.67, "volume": 42343.0}, {"date": "2017-09-13", "close": 0.655, "volume": 27326.0}, {"date": "2017-09-15", "close": 0.68, "volume": 34269.0}, {"date": "2017-09-18", "close": 0.685, "volume": 66818.0}, {"date": "2017-09-19", "close": 0.7, "volume": 63725.0}, {"date": "2017-09-20", "close": 0.72, "volume": 109552.0}, {"date": "2017-09-21", "close": 0.69, "volume": 102808.0}, {"date": "2017-09-22", "close": 0.73, "volume": 11786.0}, {"date": "2017-09-25", "close": 0.74, "volume": 26367.0}, {"date": "2017-09-26", "close": 0.74, "volume": 8305.0}, {"date": "2017-09-27", "close": 0.745, "volume": 12992.0}, {"date": "2017-09-28", "close": 0.75, "volume": 14965.0}, {"date": "2017-09-29", "close": 0.76, "volume": 25976.0}, {"date": "2017-10-02", "close": 0.76, "volume": 23480.0}, {"date": "2017-10-03", "close": 0.77, "volume": 15700.0}, {"date": "2017-10-04", "close": 0.79, "volume": 90598.0}, {"date": "2017-10-05", "close": 0.8, "volume": 33322.0}, {"date": "2017-10-06", "close": 0.8, "volume": 12355.0}, {"date": "2017-10-10", "close": 0.75, "volume": 78999.0}, {"date": "2017-10-12", "close": 0.785, "volume": 12485.0}, {"date": "2017-10-16", "close": 0.785, "volume": 26153.0}, {"date": "2017-10-18", "close": 0.79, "volume": 103075.0}, {"date": "2017-10-19", "close": 0.82, "volume": 84668.0}, {"date": "2017-10-20", "close": 0.82, "volume": 31993.0}, {"date": "2017-10-23", "close": 0.82, "volume": 10075.0}, {"date": "2017-10-24", "close": 0.8, "volume": 19803.0}, {"date": "2017-10-25", "close": 0.8, "volume": 2285.0}, {"date": "2017-10-26", "close": 0.755, "volume": 14658.0}, {"date": "2017-10-27", "close": 0.755, "volume": 3971.0}, {"date": "2017-10-30", "close": 0.8, "volume": 4567.0}, {"date": "2017-10-31", "close": 0.8, "volume": 625.0}, {"date": "2017-11-01", "close": 0.795, "volume": 1798.0}, {"date": "2017-11-02", "close": 0.745, "volume": 22559.0}, {"date": "2017-11-03", "close": 0.755, "volume": 1500.0}, {"date": "2017-11-06", "close": 0.79, "volume": 55776.0}, {"date": "2017-11-07", "close": 0.75, "volume": 30000.0}, {"date": "2017-11-08", "close": 0.785, "volume": 30869.0}, {"date": "2017-11-09", "close": 0.755, "volume": 17726.0}, {"date": "2017-11-10", "close": 0.755, "volume": 450.0}, {"date": "2017-11-14", "close": 0.78, "volume": 20000.0}, {"date": "2017-11-15", "close": 0.75, "volume": 8498.0}, {"date": "2017-11-16", "close": 0.75, "volume": 7596.0}, {"date": "2017-11-20", "close": 0.775, "volume": 3271.0}, {"date": "2017-11-22", "close": 0.76, "volume": 9512.0}, {"date": "2017-11-23", "close": 0.76, "volume": 14302.0}, {"date": "2017-11-27", "close": 0.78, "volume": 20340.0}, {"date": "2017-11-28", "close": 0.79, "volume": 40394.0}, {"date": "2017-11-30", "close": 0.755, "volume": 6357.0}, {"date": "2017-12-01", "close": 0.755, "volume": 11312.0}, {"date": "2017-12-04", "close": 0.77, "volume": 115851.0}, {"date": "2017-12-05", "close": 0.78, "volume": 173073.0}, {"date": "2017-12-06", "close": 0.805, "volume": 184656.0}, {"date": "2017-12-07", "close": 0.805, "volume": 33002.0}, {"date": "2017-12-08", "close": 0.8, "volume": 55320.0}, {"date": "2017-12-11", "close": 0.8, "volume": 24664.0}, {"date": "2017-12-12", "close": 0.79, "volume": 29679.0}, {"date": "2017-12-13", "close": 0.785, "volume": 13460.0}, {"date": "2017-12-14", "close": 0.8, "volume": 23663.0}, {"date": "2017-12-15", "close": 0.785, "volume": 17648.0}, {"date": "2017-12-18", "close": 0.8, "volume": 14644.0}, {"date": "2017-12-19", "close": 0.8, "volume": 46123.0}, {"date": "2017-12-20", "close": 0.8, "volume": 11463.0}, {"date": "2017-12-22", "close": 0.8, "volume": 5274.0}, {"date": "2017-12-27", "close": 0.795, "volume": 18470.0}, {"date": "2017-12-28", "close": 0.8, "volume": 12758.0}, {"date": "2017-12-29", "close": 0.805, "volume": 4993.0}, {"date": "2018-01-02", "close": 0.79, "volume": 12147.0}, {"date": "2018-01-04", "close": 0.78, "volume": 29188.0}, {"date": "2018-01-05", "close": 0.785, "volume": 50625.0}, {"date": "2018-01-08", "close": 0.805, "volume": 2662.0}, {"date": "2018-01-10", "close": 0.805, "volume": 8498.0}, {"date": "2018-01-11", "close": 0.78, "volume": 10000.0}, {"date": "2018-01-12", "close": 0.805, "volume": 4947.0}, {"date": "2018-01-16", "close": 0.805, "volume": 461.0}, {"date": "2018-01-17", "close": 0.78, "volume": 29800.0}, {"date": "2018-01-18", "close": 0.805, "volume": 57147.0}, {"date": "2018-01-22", "close": 0.86, "volume": 40159.0}, {"date": "2018-01-24", "close": 0.835, "volume": 14480.0}, {"date": "2018-01-29", "close": 0.86, "volume": 27749.0}, {"date": "2018-01-30", "close": 0.88, "volume": 59614.0}, {"date": "2018-01-31", "close": 0.88, "volume": 38229.0}, {"date": "2018-02-01", "close": 0.88, "volume": 20646.0}, {"date": "2018-02-02", "close": 0.875, "volume": 15089.0}, {"date": "2018-02-05", "close": 0.875, "volume": 61665.0}, {"date": "2018-02-06", "close": 0.85, "volume": 52444.0}, {"date": "2018-02-07", "close": 0.87, "volume": 13275.0}, {"date": "2018-02-08", "close": 0.865, "volume": 79644.0}, {"date": "2018-02-09", "close": 0.875, "volume": 1721.0}, {"date": "2018-02-12", "close": 0.99, "volume": 77725.0}, {"date": "2018-02-13", "close": 0.95, "volume": 14765.0}, {"date": "2018-02-14", "close": 0.97, "volume": 20130.0}, {"date": "2018-02-15", "close": 0.97, "volume": 1615.0}, {"date": "2018-02-16", "close": 0.965, "volume": 58396.0}, {"date": "2018-02-19", "close": 0.97, "volume": 15898.0}, {"date": "2018-02-20", "close": 0.99, "volume": 153567.0}, {"date": "2018-02-21", "close": 0.99, "volume": 80686.0}, {"date": "2018-02-22", "close": 0.99, "volume": 92295.0}, {"date": "2018-02-23", "close": 0.875, "volume": 86985.0}, {"date": "2018-02-26", "close": 0.85, "volume": 147733.0}, {"date": "2018-02-27", "close": 0.83, "volume": 163924.0}, {"date": "2018-02-28", "close": 0.895, "volume": 6959.0}, {"date": "2018-03-01", "close": 0.92, "volume": 135938.0}, {"date": "2018-03-02", "close": 0.85, "volume": 62844.0}, {"date": "2018-03-05", "close": 0.9, "volume": 32496.0}, {"date": "2018-03-06", "close": 0.88, "volume": 24965.0}, {"date": "2018-03-07", "close": 0.92, "volume": 5654.0}, {"date": "2018-03-08", "close": 0.92, "volume": 12378.0}, {"date": "2018-03-09", "close": 0.915, "volume": 2524.0}, {"date": "2018-03-12", "close": 0.915, "volume": 22363.0}, {"date": "2018-03-13", "close": 0.925, "volume": 19028.0}, {"date": "2018-03-14", "close": 0.945, "volume": 99569.0}, {"date": "2018-03-15", "close": 1.02, "volume": 70917.0}, {"date": "2018-03-16", "close": 1.02, "volume": 196388.0}, {"date": "2018-03-19", "close": 0.95, "volume": 22424.0}, {"date": "2018-03-20", "close": 0.985, "volume": 47773.0}, {"date": "2018-03-21", "close": 0.99, "volume": 20038.0}, {"date": "2018-03-22", "close": 0.99, "volume": 43818.0}, {"date": "2018-03-26", "close": 0.955, "volume": 21656.0}, {"date": "2018-03-27", "close": 0.95, "volume": 14994.0}, {"date": "2018-03-28", "close": 0.96, "volume": 51683.0}, {"date": "2018-03-29", "close": 0.975, "volume": 35652.0}, {"date": "2018-04-03", "close": 0.99, "volume": 36434.0}, {"date": "2018-04-04", "close": 0.955, "volume": 22950.0}, {"date": "2018-04-05", "close": 0.97, "volume": 2727.0}, {"date": "2018-04-06", "close": 0.98, "volume": 52447.0}, {"date": "2018-04-09", "close": 0.97, "volume": 8301.0}, {"date": "2018-04-10", "close": 0.97, "volume": 4618.0}, {"date": "2018-04-13", "close": 0.97, "volume": 6782.0}, {"date": "2018-04-16", "close": 0.96, "volume": 33396.0}, {"date": "2018-04-20", "close": 0.92, "volume": 1300.0}, {"date": "2018-04-23", "close": 0.9, "volume": 37463.0}, {"date": "2018-04-24", "close": 0.9, "volume": 8354.0}, {"date": "2018-04-26", "close": 0.9, "volume": 15459.0}, {"date": "2018-04-27", "close": 0.91, "volume": 10639.0}, {"date": "2018-05-01", "close": 0.94, "volume": 3289.0}, {"date": "2018-05-02", "close": 0.905, "volume": 6370.0}, {"date": "2018-05-04", "close": 0.9, "volume": 85447.0}, {"date": "2018-05-07", "close": 0.92, "volume": 13551.0}, {"date": "2018-05-08", "close": 0.93, "volume": 14552.0}, {"date": "2018-05-10", "close": 0.93, "volume": 32638.0}, {"date": "2018-05-11", "close": 0.92, "volume": 38295.0}, {"date": "2018-05-14", "close": 0.92, "volume": 2408.0}, {"date": "2018-05-15", "close": 0.92, "volume": 1808.0}, {"date": "2018-05-16", "close": 0.945, "volume": 10354.0}, {"date": "2018-05-17", "close": 0.94, "volume": 60339.0}, {"date": "2018-05-18", "close": 0.94, "volume": 1456.0}, {"date": "2018-05-24", "close": 0.925, "volume": 5000.0}, {"date": "2018-05-28", "close": 0.9, "volume": 500301.0}, {"date": "2018-05-29", "close": 0.865, "volume": 23739.0}, {"date": "2018-06-01", "close": 0.9, "volume": 27527.0}, {"date": "2018-06-04", "close": 0.86, "volume": 30000.0}, {"date": "2018-06-05", "close": 0.87, "volume": 29500.0}, {"date": "2018-06-06", "close": 0.875, "volume": 1792.0}, {"date": "2018-06-07", "close": 0.88, "volume": 3400.0}, {"date": "2018-06-08", "close": 0.88, "volume": 46377.0}, {"date": "2018-06-12", "close": 0.87, "volume": 5903.0}, {"date": "2018-06-13", "close": 0.87, "volume": 18764.0}, {"date": "2018-06-15", "close": 0.87, "volume": 7481.0}, {"date": "2018-06-19", "close": 0.87, "volume": 8254.0}, {"date": "2018-06-20", "close": 0.87, "volume": 6000.0}, {"date": "2018-06-21", "close": 0.87, "volume": 850.0}, {"date": "2018-06-22", "close": 0.87, "volume": 5000.0}, {"date": "2018-06-25", "close": 0.875, "volume": 4400.0}, {"date": "2018-06-26", "close": 0.87, "volume": 1600.0}, {"date": "2018-06-27", "close": 0.87, "volume": 840.0}, {"date": "2018-06-28", "close": 0.87, "volume": 10000.0}, {"date": "2018-06-29", "close": 0.87, "volume": 10679.0}, {"date": "2018-07-02", "close": 0.87, "volume": 9600.0}, {"date": "2018-07-03", "close": 0.88, "volume": 7501.0}, {"date": "2018-07-04", "close": 0.88, "volume": 3499.0}, {"date": "2018-07-06", "close": 0.88, "volume": 5000.0}, {"date": "2018-07-09", "close": 0.88, "volume": 6000.0}, {"date": "2018-07-10", "close": 0.87, "volume": 10000.0}, {"date": "2018-07-11", "close": 0.87, "volume": 11494.0}, {"date": "2018-07-12", "close": 0.87, "volume": 7000.0}, {"date": "2018-07-13", "close": 0.87, "volume": 6839.0}, {"date": "2018-07-16", "close": 0.87, "volume": 2000.0}, {"date": "2018-07-17", "close": 0.88, "volume": 16000.0}, {"date": "2018-07-18", "close": 0.87, "volume": 16000.0}, {"date": "2018-07-19", "close": 0.875, "volume": 10036.0}, {"date": "2018-07-23", "close": 0.87, "volume": 17716.0}, {"date": "2018-07-24", "close": 0.87, "volume": 4273.0}, {"date": "2018-07-25", "close": 0.87, "volume": 72908.0}, {"date": "2018-07-26", "close": 0.875, "volume": 22594.0}, {"date": "2018-07-27", "close": 0.895, "volume": 6985.0}, {"date": "2018-07-30", "close": 0.9, "volume": 2000.0}, {"date": "2018-08-01", "close": 0.88, "volume": 21829.0}, {"date": "2018-08-08", "close": 0.9, "volume": 1390.0}, {"date": "2018-08-09", "close": 0.905, "volume": 1026.0}, {"date": "2018-08-10", "close": 0.875, "volume": 30071.0}, {"date": "2018-08-13", "close": 0.88, "volume": 32017.0}, {"date": "2018-08-14", "close": 0.9, "volume": 60477.0}, {"date": "2018-08-17", "close": 0.9, "volume": 110949.0}, {"date": "2018-08-20", "close": 0.9, "volume": 23776.0}, {"date": "2018-08-21", "close": 0.9, "volume": 86883.0}, {"date": "2018-08-22", "close": 0.87, "volume": 3569.0}, {"date": "2018-08-27", "close": 0.9, "volume": 20679.0}, {"date": "2018-08-29", "close": 0.93, "volume": 269587.0}, {"date": "2018-08-30", "close": 0.97, "volume": 154855.0}, {"date": "2018-08-31", "close": 0.97, "volume": 80102.0}, {"date": "2018-09-03", "close": 0.965, "volume": 4514.0}, {"date": "2018-09-04", "close": 1.01, "volume": 194926.0}, {"date": "2018-09-05", "close": 1.005, "volume": 60679.0}, {"date": "2018-09-06", "close": 0.96, "volume": 97852.0}, {"date": "2018-09-07", "close": 0.955, "volume": 79612.0}, {"date": "2018-09-10", "close": 0.98, "volume": 8264.0}, {"date": "2018-09-11", "close": 0.935, "volume": 48812.0}, {"date": "2018-09-12", "close": 0.96, "volume": 3373.0}, {"date": "2018-09-13", "close": 0.94, "volume": 1.0}, {"date": "2018-09-14", "close": 0.94, "volume": 5484.0}, {"date": "2018-09-17", "close": 0.935, "volume": 3275.0}, {"date": "2018-09-18", "close": 0.95, "volume": 38116.0}, {"date": "2018-09-20", "close": 0.93, "volume": 33144.0}, {"date": "2018-09-21", "close": 0.925, "volume": 3248.0}, {"date": "2018-09-24", "close": 0.93, "volume": 39608.0}, {"date": "2018-09-25", "close": 0.93, "volume": 4819.0}, {"date": "2018-09-26", "close": 0.93, "volume": 61185.0}, {"date": "2018-09-27", "close": 0.92, "volume": 16600.0}, {"date": "2018-09-28", "close": 0.95, "volume": 161638.0}, {"date": "2018-10-02", "close": 0.925, "volume": 3000.0}, {"date": "2018-10-03", "close": 0.93, "volume": 18279.0}, {"date": "2018-10-04", "close": 0.92, "volume": 32639.0}, {"date": "2018-10-05", "close": 0.915, "volume": 78303.0}, {"date": "2018-10-08", "close": 0.915, "volume": 9002.0}, {"date": "2018-10-09", "close": 0.915, "volume": 3304.0}, {"date": "2018-10-11", "close": 0.9, "volume": 77111.0}, {"date": "2018-10-12", "close": 0.92, "volume": 6949.0}, {"date": "2018-10-15", "close": 0.925, "volume": 8136.0}, {"date": "2018-10-16", "close": 0.925, "volume": 3150.0}, {"date": "2018-10-17", "close": 0.955, "volume": 14310.0}, {"date": "2018-10-18", "close": 0.95, "volume": 5912.0}, {"date": "2018-10-19", "close": 0.94, "volume": 6721.0}, {"date": "2018-10-22", "close": 0.925, "volume": 58491.0}, {"date": "2018-10-23", "close": 0.92, "volume": 32424.0}, {"date": "2018-10-24", "close": 0.935, "volume": 33992.0}, {"date": "2018-10-25", "close": 0.91, "volume": 3775.0}, {"date": "2018-10-26", "close": 0.935, "volume": 7582.0}, {"date": "2018-10-29", "close": 0.92, "volume": 13065.0}, {"date": "2018-10-30", "close": 0.915, "volume": 43025.0}, {"date": "2018-10-31", "close": 0.91, "volume": 45391.0}, {"date": "2018-11-01", "close": 0.915, "volume": 108277.0}, {"date": "2018-11-02", "close": 0.91, "volume": 37694.0}, {"date": "2018-11-05", "close": 0.9, "volume": 47844.0}, {"date": "2018-11-06", "close": 0.89, "volume": 13397.0}, {"date": "2018-11-07", "close": 0.81, "volume": 19110.0}, {"date": "2018-11-08", "close": 0.82, "volume": 8000.0}, {"date": "2018-11-09", "close": 0.82, "volume": 11080.0}, {"date": "2018-11-12", "close": 0.83, "volume": 7355.0}, {"date": "2018-11-13", "close": 0.82, "volume": 9311.0}, {"date": "2018-11-14", "close": 0.81, "volume": 9273.0}, {"date": "2018-11-15", "close": 0.79, "volume": 7324.0}, {"date": "2018-11-16", "close": 0.76, "volume": 23908.0}, {"date": "2018-11-19", "close": 0.82, "volume": 7454.0}, {"date": "2018-11-20", "close": 0.78, "volume": 12260.0}, {"date": "2018-11-21", "close": 0.78, "volume": 20327.0}, {"date": "2018-11-22", "close": 0.78, "volume": 2449.0}, {"date": "2018-11-23", "close": 0.795, "volume": 4076.0}, {"date": "2018-11-27", "close": 0.81, "volume": 2207.0}, {"date": "2018-11-28", "close": 0.81, "volume": 11377.0}, {"date": "2018-11-29", "close": 0.925, "volume": 267412.0}, {"date": "2018-11-30", "close": 0.91, "volume": 82827.0}, {"date": "2018-12-03", "close": 0.905, "volume": 3604.0}, {"date": "2018-12-04", "close": 0.91, "volume": 16737.0}, {"date": "2018-12-05", "close": 0.92, "volume": 7047.0}, {"date": "2018-12-07", "close": 0.91, "volume": 4432.0}, {"date": "2018-12-10", "close": 0.91, "volume": 23421.0}, {"date": "2018-12-11", "close": 0.91, "volume": 111657.0}, {"date": "2018-12-12", "close": 0.915, "volume": 36897.0}, {"date": "2018-12-13", "close": 0.91, "volume": 52466.0}, {"date": "2018-12-14", "close": 0.915, "volume": 1483.0}, {"date": "2018-12-17", "close": 0.935, "volume": 70481.0}, {"date": "2018-12-18", "close": 0.91, "volume": 11985.0}, {"date": "2018-12-19", "close": 0.94, "volume": 158768.0}, {"date": "2018-12-21", "close": 0.95, "volume": 91984.0}, {"date": "2018-12-24", "close": 0.955, "volume": 2000.0}, {"date": "2018-12-27", "close": 0.98, "volume": 103979.0}, {"date": "2018-12-28", "close": 1.04, "volume": 86335.0}, {"date": "2018-12-31", "close": 1.03, "volume": 18692.0}, {"date": "2019-01-02", "close": 1.025, "volume": 16000.0}, {"date": "2019-01-03", "close": 1.1, "volume": 121452.0}, {"date": "2019-01-04", "close": 1.07, "volume": 46765.0}, {"date": "2019-01-07", "close": 1.03, "volume": 53678.0}, {"date": "2019-01-08", "close": 1.05, "volume": 50000.0}, {"date": "2019-01-09", "close": 1.05, "volume": 14291.0}, {"date": "2019-01-10", "close": 1.04, "volume": 5798.0}, {"date": "2019-01-11", "close": 1.07, "volume": 14454.0}, {"date": "2019-01-14", "close": 1.085, "volume": 13427.0}, {"date": "2019-01-15", "close": 1.09, "volume": 23940.0}, {"date": "2019-01-16", "close": 1.09, "volume": 3438.0}, {"date": "2019-01-18", "close": 1.095, "volume": 26285.0}, {"date": "2019-01-21", "close": 1.085, "volume": 18390.0}, {"date": "2019-01-22", "close": 1.055, "volume": 50017.0}, {"date": "2019-01-23", "close": 1.055, "volume": 5433.0}, {"date": "2019-01-25", "close": 1.055, "volume": 2847.0}, {"date": "2019-01-29", "close": 1.05, "volume": 20000.0}, {"date": "2019-01-30", "close": 1.09, "volume": 21721.0}, {"date": "2019-01-31", "close": 1.1, "volume": 26773.0}, {"date": "2019-02-01", "close": 1.135, "volume": 67511.0}, {"date": "2019-02-04", "close": 1.17, "volume": 21400.0}, {"date": "2019-02-05", "close": 1.2, "volume": 63114.0}, {"date": "2019-02-06", "close": 1.21, "volume": 24833.0}, {"date": "2019-02-07", "close": 1.2, "volume": 4987.0}, {"date": "2019-02-08", "close": 1.16, "volume": 16664.0}, {"date": "2019-02-11", "close": 1.13, "volume": 43318.0}, {"date": "2019-02-12", "close": 1.16, "volume": 13987.0}, {"date": "2019-02-13", "close": 1.16, "volume": 1274.0}, {"date": "2019-02-14", "close": 1.15, "volume": 3570.0}, {"date": "2019-02-15", "close": 1.16, "volume": 3899.0}, {"date": "2019-02-18", "close": 1.105, "volume": 2677.0}, {"date": "2019-02-19", "close": 1.115, "volume": 3514.0}, {"date": "2019-02-20", "close": 1.155, "volume": 1141.0}, {"date": "2019-02-21", "close": 1.24, "volume": 105185.0}, {"date": "2019-02-22", "close": 1.2, "volume": 28241.0}, {"date": "2019-02-25", "close": 1.19, "volume": 111147.0}, {"date": "2019-02-26", "close": 1.14, "volume": 22962.0}, {"date": "2019-02-27", "close": 1.155, "volume": 8815.0}, {"date": "2019-02-28", "close": 1.175, "volume": 657.0}, {"date": "2019-03-01", "close": 1.17, "volume": 29338.0}, {"date": "2019-03-04", "close": 1.17, "volume": 22251.0}, {"date": "2019-03-05", "close": 1.17, "volume": 1402.0}, {"date": "2019-03-06", "close": 1.165, "volume": 44515.0}, {"date": "2019-03-07", "close": 1.175, "volume": 1506.0}, {"date": "2019-03-08", "close": 1.18, "volume": 107216.0}, {"date": "2019-03-11", "close": 1.17, "volume": 3782.0}, {"date": "2019-03-12", "close": 1.155, "volume": 14511.0}, {"date": "2019-03-13", "close": 1.14, "volume": 10147.0}, {"date": "2019-03-14", "close": 1.105, "volume": 55037.0}, {"date": "2019-03-15", "close": 1.12, "volume": 5121.0}, {"date": "2019-03-18", "close": 1.15, "volume": 18998.0}, {"date": "2019-03-20", "close": 1.105, "volume": 131969.0}, {"date": "2019-03-21", "close": 1.09, "volume": 30889.0}, {"date": "2019-03-25", "close": 1.09, "volume": 37977.0}, {"date": "2019-03-26", "close": 1.07, "volume": 3698.0}, {"date": "2019-03-27", "close": 1.07, "volume": 4000.0}, {"date": "2019-03-29", "close": 1.07, "volume": 677.0}, {"date": "2019-04-01", "close": 1.0, "volume": 70970.0}, {"date": "2019-04-02", "close": 1.025, "volume": 22557.0}, {"date": "2019-04-03", "close": 1.02, "volume": 16673.0}, {"date": "2019-04-04", "close": 1.03, "volume": 20997.0}, {"date": "2019-04-05", "close": 1.04, "volume": 17277.0}, {"date": "2019-04-08", "close": 1.015, "volume": 6963.0}, {"date": "2019-04-09", "close": 1.01, "volume": 3346.0}, {"date": "2019-04-10", "close": 1.01, "volume": 18734.0}, {"date": "2019-04-11", "close": 1.03, "volume": 35165.0}, {"date": "2019-04-12", "close": 1.04, "volume": 6628.0}, {"date": "2019-04-15", "close": 1.005, "volume": 66764.0}, {"date": "2019-04-16", "close": 1.02, "volume": 20437.0}, {"date": "2019-04-17", "close": 1.04, "volume": 3441.0}, {"date": "2019-04-18", "close": 1.04, "volume": 4500.0}, {"date": "2019-04-23", "close": 1.025, "volume": 720.0}, {"date": "2019-04-24", "close": 1.05, "volume": 34800.0}, {"date": "2019-04-26", "close": 1.08, "volume": 9503.0}, {"date": "2019-04-30", "close": 1.11, "volume": 4236.0}, {"date": "2019-05-01", "close": 1.12, "volume": 9156.0}, {"date": "2019-05-06", "close": 1.12, "volume": 1123.0}, {"date": "2019-05-20", "close": 1.0, "volume": 101641.0}, {"date": "2019-05-21", "close": 0.995, "volume": 191946.0}, {"date": "2019-05-22", "close": 1.0, "volume": 17547.0}, {"date": "2019-05-23", "close": 0.995, "volume": 22194.0}, {"date": "2019-05-24", "close": 0.95, "volume": 20574.0}, {"date": "2019-05-27", "close": 0.945, "volume": 8615.0}, {"date": "2019-05-28", "close": 0.93, "volume": 129728.0}, {"date": "2019-05-29", "close": 0.93, "volume": 21725.0}, {"date": "2019-05-30", "close": 0.95, "volume": 32691.0}, {"date": "2019-05-31", "close": 0.95, "volume": 28727.0}, {"date": "2019-06-04", "close": 0.945, "volume": 1050.0}, {"date": "2019-06-05", "close": 0.945, "volume": 6458.0}, {"date": "2019-06-06", "close": 0.945, "volume": 44754.0}, {"date": "2019-06-07", "close": 0.95, "volume": 800.0}, {"date": "2019-06-11", "close": 0.945, "volume": 35993.0}, {"date": "2019-06-12", "close": 0.97, "volume": 2199.0}, {"date": "2019-06-17", "close": 0.96, "volume": 9428.0}, {"date": "2019-06-18", "close": 0.915, "volume": 9106.0}, {"date": "2019-06-20", "close": 0.945, "volume": 11383.0}, {"date": "2019-06-21", "close": 0.94, "volume": 20801.0}, {"date": "2019-06-24", "close": 0.99, "volume": 168100.0}, {"date": "2019-06-25", "close": 0.985, "volume": 5000.0}, {"date": "2019-06-26", "close": 0.985, "volume": 1178.0}, {"date": "2019-06-27", "close": 1.01, "volume": 8654.0}, {"date": "2019-06-28", "close": 1.0, "volume": 10843.0}, {"date": "2019-07-02", "close": 0.99, "volume": 1046.0}, {"date": "2019-07-03", "close": 1.0, "volume": 3386.0}, {"date": "2019-07-05", "close": 0.99, "volume": 10000.0}, {"date": "2019-07-09", "close": 0.99, "volume": 15833.0}, {"date": "2019-07-10", "close": 1.0, "volume": 89364.0}, {"date": "2019-07-11", "close": 1.0, "volume": 10871.0}, {"date": "2019-07-18", "close": 1.01, "volume": 5000.0}, {"date": "2019-07-19", "close": 1.01, "volume": 22244.0}, {"date": "2019-07-23", "close": 1.01, "volume": 879.0}, {"date": "2019-07-24", "close": 1.01, "volume": 19504.0}, {"date": "2019-07-25", "close": 1.01, "volume": 2614.0}, {"date": "2019-07-26", "close": 1.02, "volume": 16000.0}, {"date": "2019-07-29", "close": 1.03, "volume": 9000.0}, {"date": "2019-07-30", "close": 1.03, "volume": 7000.0}, {"date": "2019-07-31", "close": 1.025, "volume": 861.0}, {"date": "2019-08-05", "close": 1.025, "volume": 13000.0}, {"date": "2019-08-06", "close": 1.0, "volume": 8000.0}, {"date": "2019-08-07", "close": 1.045, "volume": 9280.0}, {"date": "2019-08-09", "close": 1.03, "volume": 5976.0}, {"date": "2019-08-12", "close": 1.03, "volume": 80000.0}, {"date": "2019-08-13", "close": 1.04, "volume": 27092.0}, {"date": "2019-08-16", "close": 1.0, "volume": 1456.0}, {"date": "2019-08-19", "close": 1.0, "volume": 3750.0}, {"date": "2019-08-20", "close": 1.025, "volume": 5205.0}, {"date": "2019-08-22", "close": 1.04, "volume": 7676.0}, {"date": "2019-08-23", "close": 1.1, "volume": 8842.0}, {"date": "2019-08-26", "close": 1.07, "volume": 23644.0}, {"date": "2019-08-27", "close": 1.0, "volume": 100092.0}, {"date": "2019-08-28", "close": 1.05, "volume": 8340.0}, {"date": "2019-08-29", "close": 1.05, "volume": 51628.0}, {"date": "2019-08-30", "close": 1.065, "volume": 18370.0}, {"date": "2019-09-02", "close": 1.065, "volume": 3803.0}, {"date": "2019-09-03", "close": 1.035, "volume": 3118.0}, {"date": "2019-09-04", "close": 1.035, "volume": 1200.0}, {"date": "2019-09-05", "close": 1.075, "volume": 64087.0}, {"date": "2019-09-06", "close": 1.07, "volume": 9235.0}, {"date": "2019-09-11", "close": 1.07, "volume": 1300.0}, {"date": "2019-09-12", "close": 1.03, "volume": 12609.0}, {"date": "2019-09-13", "close": 1.02, "volume": 3000.0}, {"date": "2019-09-16", "close": 1.02, "volume": 3600.0}, {"date": "2019-09-17", "close": 1.015, "volume": 22129.0}, {"date": "2019-09-18", "close": 1.07, "volume": 15825.0}, {"date": "2019-09-20", "close": 1.07, "volume": 13964.0}, {"date": "2019-09-23", "close": 1.07, "volume": 1231.0}, {"date": "2019-09-24", "close": 1.075, "volume": 10000.0}, {"date": "2019-09-25", "close": 1.03, "volume": 53077.0}, {"date": "2019-09-27", "close": 1.03, "volume": 25663.0}, {"date": "2019-09-30", "close": 1.03, "volume": 31891.0}, {"date": "2019-10-01", "close": 1.04, "volume": 26385.0}, {"date": "2019-10-02", "close": 1.05, "volume": 10244.0}, {"date": "2019-10-03", "close": 1.02, "volume": 55235.0}, {"date": "2019-10-04", "close": 1.025, "volume": 11501.0}, {"date": "2019-10-07", "close": 1.075, "volume": 9953.0}, {"date": "2019-10-09", "close": 1.025, "volume": 42735.0}, {"date": "2019-10-10", "close": 1.045, "volume": 4596.0}, {"date": "2019-10-11", "close": 1.05, "volume": 17152.0}, {"date": "2019-10-14", "close": 1.05, "volume": 7599.0}, {"date": "2019-10-15", "close": 1.08, "volume": 20963.0}, {"date": "2019-10-16", "close": 1.155, "volume": 157796.0}, {"date": "2019-10-17", "close": 1.15, "volume": 1482.0}, {"date": "2019-10-18", "close": 1.13, "volume": 3292.0}, {"date": "2019-10-21", "close": 1.13, "volume": 5571.0}, {"date": "2019-10-22", "close": 1.15, "volume": 20376.0}, {"date": "2019-10-24", "close": 1.15, "volume": 22777.0}, {"date": "2019-10-25", "close": 1.15, "volume": 102610.0}, {"date": "2019-10-28", "close": 1.15, "volume": 13811.0}, {"date": "2019-10-29", "close": 1.15, "volume": 9305.0}, {"date": "2019-10-30", "close": 1.17, "volume": 50159.0}, {"date": "2019-10-31", "close": 1.17, "volume": 44641.0}, {"date": "2019-11-01", "close": 1.16, "volume": 7468.0}, {"date": "2019-11-04", "close": 1.16, "volume": 26265.0}, {"date": "2019-11-05", "close": 1.08, "volume": 15309.0}, {"date": "2019-11-06", "close": 1.11, "volume": 21266.0}, {"date": "2019-11-07", "close": 1.11, "volume": 30982.0}, {"date": "2019-11-08", "close": 1.115, "volume": 11563.0}, {"date": "2019-11-11", "close": 1.095, "volume": 84048.0}, {"date": "2019-11-12", "close": 1.095, "volume": 3772.0}, {"date": "2019-11-13", "close": 1.1, "volume": 1182.0}, {"date": "2019-11-14", "close": 1.1, "volume": 2665.0}, {"date": "2019-11-15", "close": 1.105, "volume": 15714.0}, {"date": "2019-11-18", "close": 1.06, "volume": 7339.0}, {"date": "2019-11-19", "close": 1.05, "volume": 25058.0}, {"date": "2019-11-21", "close": 1.005, "volume": 27261.0}, {"date": "2019-11-26", "close": 1.055, "volume": 6530.0}, {"date": "2019-11-27", "close": 1.07, "volume": 3388.0}, {"date": "2019-11-28", "close": 1.2, "volume": 88117.0}, {"date": "2019-11-29", "close": 1.18, "volume": 56706.0}, {"date": "2019-12-02", "close": 1.155, "volume": 35157.0}, {"date": "2019-12-03", "close": 1.08, "volume": 160695.0}, {"date": "2019-12-04", "close": 1.125, "volume": 1957.0}, {"date": "2019-12-09", "close": 1.1, "volume": 2825.0}, {"date": "2019-12-10", "close": 1.1, "volume": 2144.0}, {"date": "2019-12-11", "close": 1.105, "volume": 10419.0}, {"date": "2019-12-16", "close": 1.1, "volume": 44118.0}, {"date": "2019-12-18", "close": 1.12, "volume": 11520.0}, {"date": "2019-12-23", "close": 1.12, "volume": 5350.0}, {"date": "2020-01-06", "close": 1.145, "volume": 10226.0}, {"date": "2020-01-07", "close": 1.12, "volume": 60000.0}, {"date": "2020-01-08", "close": 1.16, "volume": 21756.0}, {"date": "2020-01-09", "close": 1.14, "volume": 23537.0}, {"date": "2020-01-10", "close": 1.14, "volume": 2337.0}, {"date": "2020-01-13", "close": 1.135, "volume": 36618.0}, {"date": "2020-01-14", "close": 1.11, "volume": 7346.0}, {"date": "2020-01-15", "close": 1.11, "volume": 2713.0}, {"date": "2020-01-16", "close": 1.11, "volume": 22098.0}, {"date": "2020-01-17", "close": 1.125, "volume": 1410.0}, {"date": "2020-01-21", "close": 1.125, "volume": 33417.0}, {"date": "2020-01-22", "close": 1.135, "volume": 65352.0}, {"date": "2020-01-23", "close": 1.1, "volume": 5089.0}, {"date": "2020-01-24", "close": 1.05, "volume": 52071.0}, {"date": "2020-01-29", "close": 1.05, "volume": 2594.0}, {"date": "2020-01-31", "close": 1.065, "volume": 6626.0}, {"date": "2020-02-03", "close": 1.05, "volume": 16102.0}, {"date": "2020-02-04", "close": 1.05, "volume": 992.0}, {"date": "2020-02-06", "close": 1.01, "volume": 4853.0}, {"date": "2020-02-07", "close": 1.0, "volume": 10840.0}, {"date": "2020-02-10", "close": 1.02, "volume": 26413.0}, {"date": "2020-02-11", "close": 1.03, "volume": 4675.0}, {"date": "2020-02-13", "close": 1.02, "volume": 400.0}, {"date": "2020-02-14", "close": 1.02, "volume": 1486.0}, {"date": "2020-02-17", "close": 1.025, "volume": 4180.0}, {"date": "2020-02-18", "close": 1.05, "volume": 12430.0}, {"date": "2020-02-19", "close": 1.015, "volume": 7977.0}, {"date": "2020-02-20", "close": 1.005, "volume": 1533.0}, {"date": "2020-02-21", "close": 0.955, "volume": 16136.0}, {"date": "2020-02-24", "close": 0.94, "volume": 99563.0}, {"date": "2020-02-25", "close": 0.96, "volume": 128988.0}, {"date": "2020-02-26", "close": 0.96, "volume": 20891.0}, {"date": "2020-02-27", "close": 0.98, "volume": 17095.0}, {"date": "2020-02-28", "close": 0.925, "volume": 127408.0}, {"date": "2020-03-02", "close": 0.92, "volume": 78670.0}, {"date": "2020-03-03", "close": 0.92, "volume": 37182.0}, {"date": "2020-03-04", "close": 0.96, "volume": 13953.0}, {"date": "2020-03-05", "close": 0.98, "volume": 25782.0}, {"date": "2020-03-06", "close": 0.98, "volume": 38379.0}, {"date": "2020-03-09", "close": 0.88, "volume": 5500.0}, {"date": "2020-03-10", "close": 0.86, "volume": 66547.0}, {"date": "2020-03-11", "close": 0.89, "volume": 22144.0}, {"date": "2020-03-12", "close": 0.83, "volume": 4475.0}, {"date": "2020-03-13", "close": 0.715, "volume": 177287.0}, {"date": "2020-03-17", "close": 0.74, "volume": 79011.0}, {"date": "2020-03-19", "close": 0.71, "volume": 32678.0}, {"date": "2020-03-20", "close": 0.72, "volume": 103577.0}, {"date": "2020-03-23", "close": 0.62, "volume": 87042.0}, {"date": "2020-03-24", "close": 0.63, "volume": 10500.0}, {"date": "2020-03-26", "close": 0.72, "volume": 15000.0}, {"date": "2020-03-27", "close": 0.705, "volume": 21354.0}, {"date": "2020-03-31", "close": 0.74, "volume": 10377.0}, {"date": "2020-04-01", "close": 0.75, "volume": 2842.0}, {"date": "2020-04-02", "close": 0.75, "volume": 7995.0}, {"date": "2020-04-03", "close": 0.75, "volume": 1300.0}, {"date": "2020-04-08", "close": 0.77, "volume": 20920.0}, {"date": "2020-04-09", "close": 0.77, "volume": 10593.0}, {"date": "2020-04-14", "close": 0.75, "volume": 1999.0}, {"date": "2020-04-15", "close": 0.73, "volume": 29201.0}, {"date": "2020-04-16", "close": 0.73, "volume": 10000.0}, {"date": "2020-04-20", "close": 0.785, "volume": 13586.0}, {"date": "2020-04-21", "close": 0.775, "volume": 1423.0}, {"date": "2020-04-22", "close": 0.815, "volume": 11851.0}, {"date": "2020-04-23", "close": 0.82, "volume": 56900.0}, {"date": "2020-04-24", "close": 0.9, "volume": 26819.0}, {"date": "2020-04-27", "close": 0.98, "volume": 17631.0}, {"date": "2020-04-28", "close": 1.01, "volume": 46634.0}, {"date": "2020-04-29", "close": 0.99, "volume": 26574.0}, {"date": "2020-04-30", "close": 1.01, "volume": 35216.0}, {"date": "2020-05-01", "close": 0.98, "volume": 11830.0}, {"date": "2020-05-04", "close": 0.985, "volume": 4000.0}, {"date": "2020-05-05", "close": 1.0, "volume": 10707.0}, {"date": "2020-05-06", "close": 0.99, "volume": 5222.0}, {"date": "2020-05-07", "close": 0.99, "volume": 1217.0}, {"date": "2020-05-08", "close": 0.9, "volume": 57400.0}, {"date": "2020-05-11", "close": 0.99, "volume": 12000.0}, {"date": "2020-05-15", "close": 0.96, "volume": 1614.0}, {"date": "2020-05-19", "close": 0.945, "volume": 8180.0}, {"date": "2020-05-20", "close": 0.92, "volume": 55459.0}, {"date": "2020-05-21", "close": 0.915, "volume": 69403.0}, {"date": "2020-05-22", "close": 0.92, "volume": 8482.0}, {"date": "2020-05-25", "close": 0.905, "volume": 52441.0}, {"date": "2020-05-26", "close": 0.925, "volume": 5895.0}, {"date": "2020-05-27", "close": 0.9, "volume": 37868.0}, {"date": "2020-05-28", "close": 0.88, "volume": 19587.0}, {"date": "2020-05-29", "close": 0.87, "volume": 4463.0}, {"date": "2020-06-01", "close": 0.88, "volume": 3912.0}, {"date": "2020-06-02", "close": 0.87, "volume": 1000.0}, {"date": "2020-06-03", "close": 0.865, "volume": 5500.0}, {"date": "2020-06-05", "close": 0.925, "volume": 18583.0}, {"date": "2020-06-09", "close": 0.93, "volume": 11365.0}, {"date": "2020-06-10", "close": 0.9, "volume": 2697.0}, {"date": "2020-06-11", "close": 0.96, "volume": 144965.0}, {"date": "2020-06-12", "close": 0.9, "volume": 3577.0}, {"date": "2020-06-16", "close": 0.93, "volume": 2000.0}, {"date": "2020-06-17", "close": 0.93, "volume": 178555.0}, {"date": "2020-06-18", "close": 0.93, "volume": 6050.0}, {"date": "2020-06-22", "close": 0.945, "volume": 2176.0}, {"date": "2020-06-23", "close": 0.95, "volume": 10000.0}, {"date": "2020-06-24", "close": 0.94, "volume": 21700.0}, {"date": "2020-06-25", "close": 0.96, "volume": 5351.0}, {"date": "2020-06-26", "close": 0.95, "volume": 4717.0}, {"date": "2020-06-30", "close": 0.93, "volume": 1160.0}, {"date": "2020-07-01", "close": 0.95, "volume": 38763.0}, {"date": "2020-07-02", "close": 0.96, "volume": 38950.0}, {"date": "2020-07-03", "close": 0.96, "volume": 57158.0}, {"date": "2020-07-06", "close": 0.925, "volume": 208910.0}, {"date": "2020-07-07", "close": 0.96, "volume": 59582.0}, {"date": "2020-07-09", "close": 0.925, "volume": 37880.0}, {"date": "2020-07-10", "close": 0.915, "volume": 15260.0}, {"date": "2020-07-13", "close": 0.95, "volume": 45023.0}, {"date": "2020-07-14", "close": 0.95, "volume": 51263.0}, {"date": "2020-07-15", "close": 0.91, "volume": 7119.0}, {"date": "2020-07-16", "close": 0.96, "volume": 10112.0}, {"date": "2020-07-17", "close": 0.96, "volume": 139630.0}, {"date": "2020-07-20", "close": 0.96, "volume": 58921.0}, {"date": "2020-07-21", "close": 1.03, "volume": 29157.0}, {"date": "2020-07-22", "close": 1.03, "volume": 14087.0}, {"date": "2020-07-24", "close": 1.05, "volume": 82920.0}, {"date": "2020-07-27", "close": 1.015, "volume": 14273.0}, {"date": "2020-07-28", "close": 1.04, "volume": 55277.0}, {"date": "2020-07-29", "close": 1.035, "volume": 4522.0}, {"date": "2020-07-30", "close": 1.05, "volume": 77392.0}, {"date": "2020-07-31", "close": 1.03, "volume": 32028.0}, {"date": "2020-08-03", "close": 1.06, "volume": 23059.0}, {"date": "2020-08-04", "close": 1.12, "volume": 107302.0}, {"date": "2020-08-05", "close": 1.11, "volume": 4639.0}, {"date": "2020-08-06", "close": 1.115, "volume": 23292.0}, {"date": "2020-08-07", "close": 1.07, "volume": 9858.0}, {"date": "2020-08-10", "close": 1.08, "volume": 1142.0}, {"date": "2020-08-11", "close": 1.08, "volume": 961.0}, {"date": "2020-08-12", "close": 1.12, "volume": 6085.0}, {"date": "2020-08-13", "close": 1.06, "volume": 36032.0}, {"date": "2020-08-14", "close": 1.05, "volume": 95383.0}, {"date": "2020-08-18", "close": 1.07, "volume": 40000.0}, {"date": "2020-08-19", "close": 1.07, "volume": 20185.0}, {"date": "2020-08-20", "close": 1.105, "volume": 19685.0}, {"date": "2020-08-21", "close": 1.035, "volume": 5000.0}, {"date": "2020-08-24", "close": 1.085, "volume": 7317.0}, {"date": "2020-08-25", "close": 1.05, "volume": 12031.0}, {"date": "2020-08-26", "close": 1.18, "volume": 349323.0}, {"date": "2020-08-27", "close": 1.13, "volume": 2316770.0}, {"date": "2020-08-28", "close": 1.13, "volume": 626537.0}, {"date": "2020-08-31", "close": 1.12, "volume": 171446.0}, {"date": "2020-09-01", "close": 1.08, "volume": 24352.0}, {"date": "2020-09-02", "close": 1.07, "volume": 210707.0}, {"date": "2020-09-03", "close": 1.08, "volume": 120592.0}, {"date": "2020-09-04", "close": 1.05, "volume": 300156.0}, {"date": "2020-09-07", "close": 1.07, "volume": 334704.0}, {"date": "2020-09-08", "close": 1.035, "volume": 253659.0}, {"date": "2020-09-09", "close": 1.025, "volume": 133354.0}, {"date": "2020-09-10", "close": 1.025, "volume": 73343.0}, {"date": "2020-09-11", "close": 0.99, "volume": 134070.0}, {"date": "2020-09-14", "close": 1.0, "volume": 194279.0}, {"date": "2020-09-15", "close": 0.985, "volume": 61016.0}, {"date": "2020-09-16", "close": 1.0, "volume": 202620.0}, {"date": "2020-09-17", "close": 0.995, "volume": 27298.0}, {"date": "2020-09-18", "close": 1.03, "volume": 66870.0}, {"date": "2020-09-21", "close": 1.01, "volume": 83364.0}, {"date": "2020-09-22", "close": 1.015, "volume": 74425.0}, {"date": "2020-09-23", "close": 1.03, "volume": 37834.0}, {"date": "2020-09-24", "close": 1.045, "volume": 20778.0}, {"date": "2020-09-25", "close": 1.02, "volume": 117818.0}, {"date": "2020-09-28", "close": 1.075, "volume": 225009.0}, {"date": "2020-09-29", "close": 1.065, "volume": 3725.0}, {"date": "2020-09-30", "close": 1.04, "volume": 700.0}, {"date": "2020-10-01", "close": 1.09, "volume": 81372.0}, {"date": "2020-10-02", "close": 1.05, "volume": 17996.0}, {"date": "2020-10-05", "close": 1.05, "volume": 40854.0}, {"date": "2020-10-06", "close": 1.09, "volume": 88192.0}, {"date": "2020-10-07", "close": 1.1, "volume": 158037.0}, {"date": "2020-10-08", "close": 1.11, "volume": 89018.0}, {"date": "2020-10-09", "close": 1.14, "volume": 491419.0}, {"date": "2020-10-12", "close": 1.16, "volume": 176262.0}, {"date": "2020-10-13", "close": 1.15, "volume": 180274.0}, {"date": "2020-10-14", "close": 1.21, "volume": 657145.0}, {"date": "2020-10-15", "close": 1.195, "volume": 267462.0}, {"date": "2020-10-16", "close": 1.305, "volume": 363604.0}, {"date": "2020-10-19", "close": 1.37, "volume": 191703.0}, {"date": "2020-10-20", "close": 1.415, "volume": 110972.0}, {"date": "2020-10-21", "close": 1.375, "volume": 84309.0}, {"date": "2020-10-22", "close": 1.375, "volume": 33390.0}, {"date": "2020-10-23", "close": 1.47, "volume": 202124.0}, {"date": "2020-10-26", "close": 1.495, "volume": 210102.0}, {"date": "2020-10-27", "close": 1.45, "volume": 127559.0}, {"date": "2020-10-28", "close": 1.45, "volume": 107134.0}, {"date": "2020-10-29", "close": 1.41, "volume": 144526.0}, {"date": "2020-10-30", "close": 1.48, "volume": 118222.0}, {"date": "2020-11-02", "close": 1.42, "volume": 27206.0}, {"date": "2020-11-03", "close": 1.33, "volume": 61510.0}, {"date": "2020-11-04", "close": 1.39, "volume": 31429.0}, {"date": "2020-11-05", "close": 1.4, "volume": 14101.0}, {"date": "2020-11-06", "close": 1.42, "volume": 39645.0}, {"date": "2020-11-09", "close": 1.4, "volume": 128536.0}, {"date": "2020-11-10", "close": 1.38, "volume": 2688.0}, {"date": "2020-11-11", "close": 1.35, "volume": 39309.0}, {"date": "2020-11-12", "close": 1.265, "volume": 130821.0}, {"date": "2020-11-13", "close": 1.325, "volume": 24853.0}, {"date": "2020-11-16", "close": 1.265, "volume": 7730.0}, {"date": "2020-11-17", "close": 1.26, "volume": 38303.0}, {"date": "2020-11-18", "close": 1.27, "volume": 17705.0}, {"date": "2020-11-19", "close": 1.445, "volume": 113727.0}, {"date": "2020-11-20", "close": 1.35, "volume": 46299.0}, {"date": "2020-11-23", "close": 1.405, "volume": 51996.0}, {"date": "2020-11-24", "close": 1.41, "volume": 17709.0}, {"date": "2020-11-25", "close": 1.35, "volume": 148093.0}, {"date": "2020-11-26", "close": 1.365, "volume": 42633.0}, {"date": "2020-11-27", "close": 1.32, "volume": 652875.0}, {"date": "2020-11-30", "close": 1.31, "volume": 68162.0}, {"date": "2020-12-01", "close": 1.365, "volume": 103470.0}, {"date": "2020-12-02", "close": 1.4, "volume": 36382.0}, {"date": "2020-12-03", "close": 1.36, "volume": 98241.0}, {"date": "2020-12-04", "close": 1.365, "volume": 46234.0}, {"date": "2020-12-07", "close": 1.39, "volume": 11991.0}, {"date": "2020-12-08", "close": 1.4, "volume": 36516.0}, {"date": "2020-12-09", "close": 1.43, "volume": 82774.0}, {"date": "2020-12-10", "close": 1.4, "volume": 75117.0}, {"date": "2020-12-11", "close": 1.47, "volume": 62868.0}, {"date": "2020-12-14", "close": 1.5, "volume": 139851.0}, {"date": "2020-12-15", "close": 1.42, "volume": 50374.0}, {"date": "2020-12-16", "close": 1.43, "volume": 6283.0}, {"date": "2020-12-17", "close": 1.435, "volume": 8626.0}, {"date": "2020-12-18", "close": 1.435, "volume": 2476.0}, {"date": "2020-12-21", "close": 1.45, "volume": 5302.0}, {"date": "2020-12-22", "close": 1.42, "volume": 8133.0}, {"date": "2020-12-23", "close": 1.46, "volume": 8138.0}, {"date": "2020-12-24", "close": 1.455, "volume": 600.0}, {"date": "2020-12-29", "close": 1.41, "volume": 6054.0}, {"date": "2020-12-30", "close": 1.375, "volume": 19888.0}, {"date": "2020-12-31", "close": 1.4, "volume": 19145.0}, {"date": "2021-01-04", "close": 1.385, "volume": 7012.0}, {"date": "2021-01-05", "close": 1.32, "volume": 37814.0}, {"date": "2021-01-06", "close": 1.28, "volume": 69092.0}, {"date": "2021-01-07", "close": 1.24, "volume": 83014.0}, {"date": "2021-01-08", "close": 1.25, "volume": 39531.0}, {"date": "2021-01-11", "close": 1.28, "volume": 172884.0}, {"date": "2021-01-12", "close": 1.275, "volume": 1.0}, {"date": "2021-01-13", "close": 1.295, "volume": 2102.0}, {"date": "2021-01-14", "close": 1.25, "volume": 19115.0}, {"date": "2021-01-15", "close": 1.225, "volume": 6420.0}, {"date": "2021-01-18", "close": 1.225, "volume": 28412.0}, {"date": "2021-01-19", "close": 1.2, "volume": 13266.0}, {"date": "2021-01-20", "close": 1.22, "volume": 21244.0}, {"date": "2021-01-21", "close": 1.22, "volume": 819.0}, {"date": "2021-01-22", "close": 1.23, "volume": 7388.0}, {"date": "2021-01-25", "close": 1.22, "volume": 35593.0}, {"date": "2021-01-27", "close": 1.22, "volume": 1670.0}, {"date": "2021-01-28", "close": 1.235, "volume": 9493.0}, {"date": "2021-01-29", "close": 1.205, "volume": 50347.0}, {"date": "2021-02-01", "close": 1.15, "volume": 87206.0}, {"date": "2021-02-02", "close": 1.21, "volume": 12490.0}, {"date": "2021-02-03", "close": 1.25, "volume": 8410.0}, {"date": "2021-02-04", "close": 1.21, "volume": 2380.0}, {"date": "2021-02-05", "close": 1.24, "volume": 107027.0}, {"date": "2021-02-08", "close": 1.25, "volume": 5019.0}, {"date": "2021-02-09", "close": 1.25, "volume": 37572.0}, {"date": "2021-02-10", "close": 1.25, "volume": 25435.0}, {"date": "2021-02-11", "close": 1.2, "volume": 58497.0}, {"date": "2021-02-12", "close": 1.19, "volume": 13242.0}, {"date": "2021-02-15", "close": 1.19, "volume": 16673.0}, {"date": "2021-02-16", "close": 1.155, "volume": 8135.0}, {"date": "2021-02-17", "close": 1.23, "volume": 10262.0}, {"date": "2021-02-18", "close": 1.185, "volume": 44247.0}, {"date": "2021-02-19", "close": 1.185, "volume": 10688.0}, {"date": "2021-02-22", "close": 1.19, "volume": 42011.0}, {"date": "2021-02-23", "close": 1.19, "volume": 33926.0}, {"date": "2021-02-24", "close": 1.2, "volume": 10719.0}, {"date": "2021-02-25", "close": 1.2, "volume": 6979.0}, {"date": "2021-02-26", "close": 1.1, "volume": 100344.0}, {"date": "2021-03-01", "close": 1.05, "volume": 131206.0}, {"date": "2021-03-02", "close": 1.02, "volume": 81023.0}, {"date": "2021-03-03", "close": 0.995, "volume": 96459.0}, {"date": "2021-03-04", "close": 0.97, "volume": 32232.0}, {"date": "2021-03-05", "close": 0.91, "volume": 73648.0}, {"date": "2021-03-08", "close": 0.91, "volume": 55223.0}, {"date": "2021-03-09", "close": 0.91, "volume": 153065.0}, {"date": "2021-03-10", "close": 0.93, "volume": 173801.0}, {"date": "2021-03-11", "close": 0.93, "volume": 55881.0}, {"date": "2021-03-12", "close": 0.92, "volume": 22687.0}, {"date": "2021-03-15", "close": 0.91, "volume": 69185.0}, {"date": "2021-03-16", "close": 0.94, "volume": 79622.0}, {"date": "2021-03-17", "close": 1.0, "volume": 103214.0}, {"date": "2021-03-18", "close": 1.0, "volume": 38366.0}, {"date": "2021-03-19", "close": 1.03, "volume": 43449.0}, {"date": "2021-03-22", "close": 1.02, "volume": 23385.0}, {"date": "2021-03-23", "close": 1.055, "volume": 15405.0}, {"date": "2021-03-24", "close": 1.05, "volume": 6900.0}, {"date": "2021-03-25", "close": 1.03, "volume": 11510.0}, {"date": "2021-03-26", "close": 1.04, "volume": 3050.0}, {"date": "2021-03-29", "close": 1.01, "volume": 5957.0}, {"date": "2021-03-30", "close": 1.0, "volume": 47839.0}, {"date": "2021-03-31", "close": 1.02, "volume": 9944.0}, {"date": "2021-04-01", "close": 1.055, "volume": 10140.0}, {"date": "2021-04-06", "close": 1.06, "volume": 9328.0}, {"date": "2021-04-08", "close": 1.06, "volume": 106625.0}, {"date": "2021-04-09", "close": 1.05, "volume": 5000.0}, {"date": "2021-04-12", "close": 1.04, "volume": 2786.0}, {"date": "2021-04-13", "close": 1.065, "volume": 10049.0}, {"date": "2021-04-14", "close": 1.055, "volume": 1405.0}, {"date": "2021-04-15", "close": 1.03, "volume": 40299.0}, {"date": "2021-04-16", "close": 1.05, "volume": 8897.0}, {"date": "2021-04-19", "close": 1.05, "volume": 35550.0}, {"date": "2021-04-20", "close": 1.065, "volume": 942.0}, {"date": "2021-04-21", "close": 1.055, "volume": 18971.0}, {"date": "2021-04-22", "close": 1.09, "volume": 2800.0}, {"date": "2021-04-23", "close": 1.06, "volume": 11757.0}, {"date": "2021-04-27", "close": 1.06, "volume": 8369.0}, {"date": "2021-04-28", "close": 1.025, "volume": 500.0}, {"date": "2021-04-29", "close": 1.03, "volume": 1225.0}, {"date": "2021-04-30", "close": 1.09, "volume": 25687.0}, {"date": "2021-05-03", "close": 1.1, "volume": 1419.0}, {"date": "2021-05-04", "close": 1.09, "volume": 3749.0}, {"date": "2021-05-05", "close": 1.095, "volume": 35787.0}, {"date": "2021-05-06", "close": 1.115, "volume": 40546.0}, {"date": "2021-05-07", "close": 1.15, "volume": 33041.0}, {"date": "2021-05-10", "close": 1.18, "volume": 2643.0}, {"date": "2021-05-11", "close": 1.155, "volume": 7491.0}, {"date": "2021-05-12", "close": 1.14, "volume": 4150.0}, {"date": "2021-05-13", "close": 1.14, "volume": 3660.0}, {"date": "2021-05-14", "close": 1.11, "volume": 16919.0}, {"date": "2021-05-17", "close": 1.155, "volume": 3000.0}, {"date": "2021-05-18", "close": 1.15, "volume": 20926.0}, {"date": "2021-05-19", "close": 1.16, "volume": 115176.0}, {"date": "2021-05-20", "close": 1.135, "volume": 3735.0}, {"date": "2021-05-24", "close": 1.105, "volume": 1554.0}, {"date": "2021-05-25", "close": 1.1, "volume": 32807.0}, {"date": "2021-05-28", "close": 1.03, "volume": 1038476.0}, {"date": "2021-05-31", "close": 1.0, "volume": 134439.0}, {"date": "2021-06-01", "close": 1.115, "volume": 9621.0}, {"date": "2021-06-02", "close": 1.04, "volume": 1024631.0}, {"date": "2021-06-03", "close": 1.14, "volume": 15205.0}, {"date": "2021-06-04", "close": 1.14, "volume": 22980.0}, {"date": "2021-06-07", "close": 1.14, "volume": 10000.0}, {"date": "2021-06-08", "close": 1.06, "volume": 57576.0}, {"date": "2021-06-09", "close": 1.115, "volume": 4591.0}, {"date": "2021-06-10", "close": 1.05, "volume": 772613.0}, {"date": "2021-06-11", "close": 1.085, "volume": 48098.0}, {"date": "2021-06-15", "close": 1.08, "volume": 145400.0}, {"date": "2021-06-17", "close": 1.11, "volume": 50870.0}, {"date": "2021-06-18", "close": 1.19, "volume": 89856.0}, {"date": "2021-06-21", "close": 1.17, "volume": 14215.0}, {"date": "2021-06-22", "close": 1.15, "volume": 43700.0}, {"date": "2021-06-23", "close": 1.14, "volume": 25979.0}, {"date": "2021-06-24", "close": 1.18, "volume": 48389.0}, {"date": "2021-06-25", "close": 1.21, "volume": 79876.0}, {"date": "2021-06-28", "close": 1.19, "volume": 14965.0}, {"date": "2021-06-29", "close": 1.21, "volume": 23809.0}, {"date": "2021-06-30", "close": 1.2, "volume": 7058.0}, {"date": "2021-07-01", "close": 1.2, "volume": 27936.0}, {"date": "2021-07-02", "close": 1.165, "volume": 5064.0}, {"date": "2021-07-05", "close": 1.25, "volume": 132483.0}, {"date": "2021-07-06", "close": 1.305, "volume": 121924.0}, {"date": "2021-07-07", "close": 1.31, "volume": 149726.0}, {"date": "2021-07-08", "close": 1.29, "volume": 71880.0}, {"date": "2021-07-09", "close": 1.3, "volume": 26017.0}, {"date": "2021-07-12", "close": 1.305, "volume": 75980.0}, {"date": "2021-07-13", "close": 1.295, "volume": 79400.0}, {"date": "2021-07-14", "close": 1.3, "volume": 9854.0}, {"date": "2021-07-15", "close": 1.3, "volume": 25916.0}, {"date": "2021-07-16", "close": 1.28, "volume": 36094.0}, {"date": "2021-07-19", "close": 1.23, "volume": 18351.0}, {"date": "2021-07-20", "close": 1.3, "volume": 43524.0}, {"date": "2021-07-21", "close": 1.28, "volume": 374255.0}, {"date": "2021-07-22", "close": 1.29, "volume": 119647.0}, {"date": "2021-07-23", "close": 1.26, "volume": 42995.0}, {"date": "2021-07-26", "close": 1.245, "volume": 48779.0}, {"date": "2021-07-27", "close": 1.235, "volume": 34737.0}, {"date": "2021-07-28", "close": 1.24, "volume": 36000.0}, {"date": "2021-07-29", "close": 1.25, "volume": 15225.0}, {"date": "2021-07-30", "close": 1.28, "volume": 9479.0}, {"date": "2021-08-02", "close": 1.29, "volume": 71552.0}, {"date": "2021-08-04", "close": 1.315, "volume": 14144.0}, {"date": "2021-08-05", "close": 1.33, "volume": 40315.0}, {"date": "2021-08-06", "close": 1.31, "volume": 5925.0}, {"date": "2021-08-10", "close": 1.315, "volume": 8162.0}, {"date": "2021-08-11", "close": 1.32, "volume": 2310.0}, {"date": "2021-08-12", "close": 1.315, "volume": 107525.0}, {"date": "2021-08-13", "close": 1.33, "volume": 111899.0}, {"date": "2021-08-16", "close": 1.34, "volume": 49834.0}, {"date": "2021-08-17", "close": 1.35, "volume": 110856.0}, {"date": "2021-08-18", "close": 1.385, "volume": 150937.0}, {"date": "2021-08-19", "close": 1.38, "volume": 12984.0}, {"date": "2021-08-20", "close": 1.39, "volume": 33451.0}, {"date": "2021-08-23", "close": 1.38, "volume": 16534.0}, {"date": "2021-08-24", "close": 1.4, "volume": 135282.0}, {"date": "2021-08-25", "close": 1.47, "volume": 238608.0}, {"date": "2021-08-26", "close": 1.47, "volume": 37598.0}, {"date": "2021-08-27", "close": 1.46, "volume": 104622.0}, {"date": "2021-08-30", "close": 1.455, "volume": 56593.0}, {"date": "2021-08-31", "close": 1.455, "volume": 61981.0}, {"date": "2021-09-01", "close": 1.46, "volume": 42772.0}, {"date": "2021-09-02", "close": 1.445, "volume": 68704.0}, {"date": "2021-09-03", "close": 1.5, "volume": 51400.0}, {"date": "2021-09-06", "close": 1.525, "volume": 290546.0}, {"date": "2021-09-07", "close": 1.56, "volume": 81508.0}, {"date": "2021-09-08", "close": 1.64, "volume": 115458.0}, {"date": "2021-09-09", "close": 1.48, "volume": 238457.0}, {"date": "2021-09-10", "close": 1.445, "volume": 340159.0}, {"date": "2021-09-13", "close": 1.555, "volume": 114584.0}, {"date": "2021-09-14", "close": 1.6, "volume": 171183.0}, {"date": "2021-09-15", "close": 1.58, "volume": 207248.0}, {"date": "2021-09-16", "close": 1.65, "volume": 215955.0}, {"date": "2021-09-17", "close": 1.58, "volume": 226888.0}, {"date": "2021-09-20", "close": 1.555, "volume": 206619.0}, {"date": "2021-09-21", "close": 1.54, "volume": 130601.0}, {"date": "2021-09-22", "close": 1.66, "volume": 214085.0}, {"date": "2021-09-23", "close": 1.605, "volume": 325622.0}, {"date": "2021-09-24", "close": 1.605, "volume": 27123.0}, {"date": "2021-09-27", "close": 1.56, "volume": 191869.0}, {"date": "2021-09-28", "close": 1.59, "volume": 37686.0}, {"date": "2021-09-29", "close": 1.595, "volume": 61387.0}, {"date": "2021-09-30", "close": 1.585, "volume": 245734.0}, {"date": "2021-10-01", "close": 1.58, "volume": 57761.0}, {"date": "2021-10-04", "close": 1.59, "volume": 85603.0}, {"date": "2021-10-05", "close": 1.57, "volume": 45178.0}, {"date": "2021-10-06", "close": 1.64, "volume": 221344.0}, {"date": "2021-10-07", "close": 1.66, "volume": 182715.0}, {"date": "2021-10-08", "close": 1.7, "volume": 177100.0}, {"date": "2021-10-11", "close": 1.68, "volume": 340846.0}, {"date": "2021-10-12", "close": 1.72, "volume": 141274.0}, {"date": "2021-10-13", "close": 1.74, "volume": 129671.0}, {"date": "2021-10-14", "close": 1.7, "volume": 265428.0}, {"date": "2021-10-15", "close": 1.78, "volume": 233529.0}, {"date": "2021-10-18", "close": 1.9, "volume": 272847.0}, {"date": "2021-10-19", "close": 1.92, "volume": 268041.0}, {"date": "2021-10-20", "close": 1.92, "volume": 112307.0}, {"date": "2021-10-21", "close": 1.96, "volume": 218476.0}, {"date": "2021-10-22", "close": 1.98, "volume": 176139.0}, {"date": "2021-10-25", "close": 1.94, "volume": 219273.0}, {"date": "2021-10-26", "close": 1.99, "volume": 87576.0}, {"date": "2021-10-27", "close": 2.05, "volume": 156217.0}, {"date": "2021-10-28", "close": 2.0, "volume": 151097.0}, {"date": "2021-10-29", "close": 2.02, "volume": 133511.0}, {"date": "2021-11-01", "close": 2.07, "volume": 243488.0}, {"date": "2021-11-02", "close": 1.8, "volume": 330809.0}, {"date": "2021-11-03", "close": 1.83, "volume": 237252.0}, {"date": "2021-11-04", "close": 1.82, "volume": 129746.0}, {"date": "2021-11-05", "close": 1.86, "volume": 58238.0}, {"date": "2021-11-08", "close": 1.8, "volume": 67037.0}, {"date": "2021-11-09", "close": 1.78, "volume": 123246.0}, {"date": "2021-11-10", "close": 1.8, "volume": 97958.0}, {"date": "2021-11-11", "close": 1.815, "volume": 105955.0}, {"date": "2021-11-12", "close": 1.9, "volume": 98497.0}, {"date": "2021-11-15", "close": 1.885, "volume": 43759.0}, {"date": "2021-11-16", "close": 1.9, "volume": 20523.0}, {"date": "2021-11-17", "close": 1.88, "volume": 22640.0}, {"date": "2021-11-18", "close": 1.86, "volume": 10490.0}, {"date": "2021-11-19", "close": 1.85, "volume": 14930.0}, {"date": "2021-11-22", "close": 1.795, "volume": 91306.0}, {"date": "2021-11-23", "close": 1.78, "volume": 30142.0}, {"date": "2021-11-24", "close": 1.83, "volume": 99182.0}, {"date": "2021-11-25", "close": 1.8, "volume": 32297.0}, {"date": "2021-11-26", "close": 1.77, "volume": 45896.0}, {"date": "2021-11-29", "close": 1.72, "volume": 148507.0}, {"date": "2021-11-30", "close": 1.66, "volume": 106066.0}, {"date": "2021-12-01", "close": 1.53, "volume": 121784.0}, {"date": "2021-12-02", "close": 1.62, "volume": 159535.0}, {"date": "2021-12-03", "close": 1.685, "volume": 52275.0}, {"date": "2021-12-06", "close": 1.59, "volume": 80244.0}, {"date": "2021-12-07", "close": 1.55, "volume": 72399.0}, {"date": "2021-12-08", "close": 1.56, "volume": 87541.0}, {"date": "2021-12-09", "close": 1.6, "volume": 12802.0}, {"date": "2021-12-10", "close": 1.55, "volume": 38841.0}, {"date": "2021-12-13", "close": 1.51, "volume": 108009.0}, {"date": "2021-12-14", "close": 1.54, "volume": 85895.0}, {"date": "2021-12-15", "close": 1.545, "volume": 56067.0}, {"date": "2021-12-16", "close": 1.54, "volume": 16271.0}, {"date": "2021-12-17", "close": 1.53, "volume": 18743.0}, {"date": "2021-12-20", "close": 1.565, "volume": 2726.0}, {"date": "2021-12-21", "close": 1.55, "volume": 28362.0}, {"date": "2021-12-22", "close": 1.51, "volume": 58956.0}, {"date": "2021-12-23", "close": 1.485, "volume": 42494.0}, {"date": "2021-12-24", "close": 1.505, "volume": 24232.0}, {"date": "2021-12-29", "close": 1.56, "volume": 34664.0}, {"date": "2021-12-30", "close": 1.56, "volume": 34663.0}, {"date": "2021-12-31", "close": 1.605, "volume": 16791.0}, {"date": "2022-01-04", "close": 1.59, "volume": 95768.0}, {"date": "2022-01-05", "close": 1.515, "volume": 146707.0}, {"date": "2022-01-06", "close": 1.5, "volume": 49914.0}, {"date": "2022-01-07", "close": 1.57, "volume": 21802.0}, {"date": "2022-01-10", "close": 1.55, "volume": 31651.0}, {"date": "2022-01-11", "close": 1.56, "volume": 26532.0}, {"date": "2022-01-12", "close": 1.55, "volume": 79360.0}, {"date": "2022-01-13", "close": 1.525, "volume": 84587.0}, {"date": "2022-01-14", "close": 1.485, "volume": 81737.0}, {"date": "2022-01-17", "close": 1.41, "volume": 208496.0}, {"date": "2022-01-18", "close": 1.435, "volume": 56239.0}, {"date": "2022-01-19", "close": 1.425, "volume": 28469.0}, {"date": "2022-01-20", "close": 1.465, "volume": 11831.0}, {"date": "2022-01-21", "close": 1.435, "volume": 24770.0}, {"date": "2022-01-24", "close": 1.37, "volume": 57498.0}, {"date": "2022-01-25", "close": 1.41, "volume": 79570.0}, {"date": "2022-01-27", "close": 1.385, "volume": 80913.0}, {"date": "2022-01-28", "close": 1.395, "volume": 29315.0}, {"date": "2022-01-31", "close": 1.47, "volume": 49918.0}, {"date": "2022-02-01", "close": 1.445, "volume": 24233.0}, {"date": "2022-02-02", "close": 1.5, "volume": 21305.0}, {"date": "2022-02-03", "close": 1.475, "volume": 15674.0}, {"date": "2022-02-04", "close": 1.5, "volume": 12017.0}, {"date": "2022-02-07", "close": 1.5, "volume": 15063.0}, {"date": "2022-02-08", "close": 1.5, "volume": 8391.0}, {"date": "2022-02-09", "close": 1.5, "volume": 15355.0}, {"date": "2022-02-10", "close": 1.505, "volume": 1860.0}, {"date": "2022-02-11", "close": 1.57, "volume": 36261.0}, {"date": "2022-02-14", "close": 1.5, "volume": 19225.0}, {"date": "2022-02-15", "close": 1.48, "volume": 27278.0}, {"date": "2022-02-16", "close": 1.45, "volume": 16654.0}, {"date": "2022-02-17", "close": 1.465, "volume": 5203.0}, {"date": "2022-02-18", "close": 1.55, "volume": 21070.0}, {"date": "2022-02-21", "close": 1.52, "volume": 13138.0}, {"date": "2022-02-22", "close": 1.4, "volume": 65302.0}, {"date": "2022-02-23", "close": 1.465, "volume": 16916.0}, {"date": "2022-02-24", "close": 1.435, "volume": 5528.0}, {"date": "2022-02-25", "close": 1.59, "volume": 114994.0}, {"date": "2022-02-28", "close": 1.59, "volume": 10793.0}, {"date": "2022-03-01", "close": 1.6, "volume": 45086.0}, {"date": "2022-03-02", "close": 1.6, "volume": 9714.0}, {"date": "2022-03-03", "close": 1.6, "volume": 52060.0}, {"date": "2022-03-04", "close": 1.6, "volume": 8603.0}, {"date": "2022-03-07", "close": 1.7, "volume": 98472.0}, {"date": "2022-03-08", "close": 1.66, "volume": 76521.0}, {"date": "2022-03-09", "close": 1.695, "volume": 31121.0}, {"date": "2022-03-10", "close": 1.68, "volume": 51290.0}, {"date": "2022-03-11", "close": 1.7, "volume": 47863.0}, {"date": "2022-03-14", "close": 1.76, "volume": 57628.0}, {"date": "2022-03-15", "close": 1.84, "volume": 142990.0}, {"date": "2022-03-16", "close": 1.9, "volume": 141920.0}, {"date": "2022-03-17", "close": 1.855, "volume": 113570.0}, {"date": "2022-03-18", "close": 1.89, "volume": 74137.0}, {"date": "2022-03-21", "close": 1.9, "volume": 164465.0}, {"date": "2022-03-22", "close": 1.9, "volume": 199037.0}, {"date": "2022-03-23", "close": 1.86, "volume": 149348.0}, {"date": "2022-03-24", "close": 1.775, "volume": 20480.0}, {"date": "2022-03-25", "close": 1.87, "volume": 17156.0}, {"date": "2022-03-28", "close": 1.745, "volume": 96936.0}, {"date": "2022-03-29", "close": 1.845, "volume": 44113.0}, {"date": "2022-03-30", "close": 1.84, "volume": 25799.0}, {"date": "2022-03-31", "close": 1.84, "volume": 36820.0}, {"date": "2022-04-01", "close": 1.835, "volume": 3303.0}, {"date": "2022-04-04", "close": 1.835, "volume": 97552.0}, {"date": "2022-04-05", "close": 1.82, "volume": 25438.0}, {"date": "2022-04-06", "close": 1.835, "volume": 10685.0}, {"date": "2022-04-07", "close": 1.8, "volume": 17311.0}, {"date": "2022-04-08", "close": 1.83, "volume": 8805.0}, {"date": "2022-04-11", "close": 1.78, "volume": 61329.0}, {"date": "2022-04-12", "close": 1.81, "volume": 32142.0}, {"date": "2022-04-13", "close": 1.855, "volume": 28646.0}, {"date": "2022-04-14", "close": 1.85, "volume": 28342.0}, {"date": "2022-04-19", "close": 1.9, "volume": 76174.0}, {"date": "2022-04-20", "close": 1.9, "volume": 17221.0}, {"date": "2022-04-21", "close": 1.895, "volume": 2656.0}, {"date": "2022-04-22", "close": 1.73, "volume": 131183.0}, {"date": "2022-04-26", "close": 1.63, "volume": 130003.0}, {"date": "2022-04-27", "close": 1.605, "volume": 85388.0}, {"date": "2022-04-28", "close": 1.71, "volume": 42117.0}, {"date": "2022-04-29", "close": 1.71, "volume": 9458.0}, {"date": "2022-05-02", "close": 1.72, "volume": 19641.0}, {"date": "2022-05-03", "close": 1.715, "volume": 11976.0}, {"date": "2022-05-04", "close": 1.73, "volume": 48592.0}, {"date": "2022-05-05", "close": 1.81, "volume": 34291.0}, {"date": "2022-05-06", "close": 1.78, "volume": 43716.0}, {"date": "2022-05-09", "close": 1.76, "volume": 21721.0}, {"date": "2022-05-10", "close": 1.61, "volume": 84078.0}, {"date": "2022-05-11", "close": 1.7, "volume": 21991.0}, {"date": "2022-05-12", "close": 1.615, "volume": 45211.0}, {"date": "2022-05-13", "close": 1.65, "volume": 29735.0}, {"date": "2022-05-16", "close": 1.665, "volume": 63246.0}, {"date": "2022-05-17", "close": 1.615, "volume": 3400.0}, {"date": "2022-05-18", "close": 1.615, "volume": 3045.0}, {"date": "2022-05-19", "close": 1.635, "volume": 11992.0}, {"date": "2022-05-20", "close": 1.625, "volume": 18157.0}, {"date": "2022-05-23", "close": 1.665, "volume": 8248.0}, {"date": "2022-05-24", "close": 1.625, "volume": 6399.0}, {"date": "2022-05-25", "close": 1.63, "volume": 27916.0}, {"date": "2022-05-26", "close": 1.635, "volume": 15146.0}, {"date": "2022-05-27", "close": 1.7, "volume": 8634.0}, {"date": "2022-05-30", "close": 1.86, "volume": 106498.0}, {"date": "2022-05-31", "close": 1.91, "volume": 106827.0}, {"date": "2022-06-01", "close": 1.9, "volume": 35219.0}, {"date": "2022-06-02", "close": 1.9, "volume": 67250.0}, {"date": "2022-06-03", "close": 1.9, "volume": 80227.0}, {"date": "2022-06-06", "close": 1.82, "volume": 79509.0}, {"date": "2022-06-07", "close": 1.83, "volume": 42291.0}, {"date": "2022-06-08", "close": 1.855, "volume": 12484.0}, {"date": "2022-06-09", "close": 1.88, "volume": 12692.0}, {"date": "2022-06-10", "close": 1.9, "volume": 8126.0}, {"date": "2022-06-14", "close": 1.765, "volume": 95008.0}, {"date": "2022-06-15", "close": 1.705, "volume": 135303.0}, {"date": "2022-06-16", "close": 1.755, "volume": 54228.0}, {"date": "2022-06-17", "close": 1.755, "volume": 28640.0}, {"date": "2022-06-20", "close": 1.72, "volume": 30102.0}, {"date": "2022-06-21", "close": 1.68, "volume": 72310.0}, {"date": "2022-06-22", "close": 1.74, "volume": 28621.0}, {"date": "2022-06-23", "close": 1.715, "volume": 33421.0}, {"date": "2022-06-24", "close": 1.69, "volume": 12364.0}, {"date": "2022-06-27", "close": 1.715, "volume": 29508.0}, {"date": "2022-06-28", "close": 1.73, "volume": 23581.0}, {"date": "2022-06-29", "close": 1.68, "volume": 40541.0}, {"date": "2022-06-30", "close": 1.69, "volume": 24512.0}, {"date": "2022-07-01", "close": 1.69, "volume": 13683.0}, {"date": "2022-07-04", "close": 1.7, "volume": 10300.0}, {"date": "2022-07-05", "close": 1.77, "volume": 38544.0}, {"date": "2022-07-06", "close": 1.76, "volume": 18747.0}, {"date": "2022-07-07", "close": 1.775, "volume": 51326.0}, {"date": "2022-07-08", "close": 1.805, "volume": 41571.0}, {"date": "2022-07-12", "close": 1.805, "volume": 11738.0}, {"date": "2022-07-13", "close": 1.805, "volume": 15390.0}, {"date": "2022-07-14", "close": 1.84, "volume": 16719.0}, {"date": "2022-07-15", "close": 1.85, "volume": 9940.0}, {"date": "2022-07-18", "close": 1.9, "volume": 30299.0}, {"date": "2022-07-19", "close": 1.9, "volume": 38191.0}, {"date": "2022-07-20", "close": 1.89, "volume": 8731.0}, {"date": "2022-07-21", "close": 1.825, "volume": 25075.0}, {"date": "2022-07-22", "close": 1.895, "volume": 23482.0}, {"date": "2022-07-25", "close": 1.9, "volume": 17554.0}, {"date": "2022-07-26", "close": 1.865, "volume": 6428.0}, {"date": "2022-07-27", "close": 1.91, "volume": 37913.0}, {"date": "2022-07-28", "close": 1.8775, "volume": 46596.0}, {"date": "2022-07-29", "close": 1.9, "volume": 49161.0}, {"date": "2022-08-01", "close": 1.875, "volume": 16600.0}, {"date": "2022-08-02", "close": 1.845, "volume": 512.0}, {"date": "2022-08-03", "close": 1.85, "volume": 12837.0}, {"date": "2022-08-04", "close": 1.88, "volume": 88077.0}, {"date": "2022-08-05", "close": 1.895, "volume": 6662.0}, {"date": "2022-08-08", "close": 1.89, "volume": 21789.0}, {"date": "2022-08-09", "close": 1.82, "volume": 49433.0}, {"date": "2022-08-10", "close": 1.845, "volume": 11740.0}, {"date": "2022-08-11", "close": 1.87, "volume": 39146.0}, {"date": "2022-08-12", "close": 1.89, "volume": 12200.0}, {"date": "2022-08-15", "close": 1.885, "volume": 26511.0}, {"date": "2022-08-16", "close": 1.9, "volume": 25819.0}, {"date": "2022-08-17", "close": 1.895, "volume": 22438.0}, {"date": "2022-08-18", "close": 1.85, "volume": 15589.0}, {"date": "2022-08-19", "close": 1.86, "volume": 40164.0}, {"date": "2022-08-22", "close": 1.86, "volume": 9986.0}, {"date": "2022-08-23", "close": 1.83, "volume": 22973.0}, {"date": "2022-08-24", "close": 1.875, "volume": 7648.0}, {"date": "2022-08-25", "close": 1.87, "volume": 104618.0}, {"date": "2022-08-26", "close": 1.92, "volume": 103570.0}, {"date": "2022-08-29", "close": 1.88, "volume": 31090.0}, {"date": "2022-08-30", "close": 1.8925, "volume": 22804.0}, {"date": "2022-08-31", "close": 1.92, "volume": 21573.0}, {"date": "2022-09-01", "close": 1.95, "volume": 49225.0}, {"date": "2022-09-02", "close": 1.915, "volume": 6969.0}, {"date": "2022-09-05", "close": 1.915, "volume": 3720.0}, {"date": "2022-09-06", "close": 1.935, "volume": 9845.0}, {"date": "2022-09-07", "close": 1.94, "volume": 24685.0}, {"date": "2022-09-08", "close": 2.04, "volume": 228664.0}, {"date": "2022-09-09", "close": 2.03, "volume": 27985.0}, {"date": "2022-09-12", "close": 2.02, "volume": 63176.0}, {"date": "2022-09-13", "close": 2.04, "volume": 114485.0}, {"date": "2022-09-14", "close": 1.99, "volume": 107146.0}, {"date": "2022-09-15", "close": 2.28, "volume": 409652.0}, {"date": "2022-09-16", "close": 2.27, "volume": 173702.0}, {"date": "2022-09-19", "close": 2.19, "volume": 178836.0}, {"date": "2022-09-20", "close": 2.12, "volume": 171102.0}, {"date": "2022-09-21", "close": 2.09, "volume": 91060.0}, {"date": "2022-09-23", "close": 2.14, "volume": 108412.0}, {"date": "2022-09-26", "close": 2.1, "volume": 67936.0}, {"date": "2022-09-27", "close": 2.12, "volume": 56980.0}, {"date": "2022-09-28", "close": 2.17, "volume": 54954.0}, {"date": "2022-09-29", "close": 2.2, "volume": 111759.0}, {"date": "2022-09-30", "close": 2.23, "volume": 117257.0}, {"date": "2022-10-03", "close": 2.2, "volume": 122489.0}, {"date": "2022-10-04", "close": 2.26, "volume": 118998.0}, {"date": "2022-10-05", "close": 2.33, "volume": 347489.0}, {"date": "2022-10-06", "close": 2.21, "volume": 146330.0}, {"date": "2022-10-07", "close": 2.19, "volume": 81429.0}, {"date": "2022-10-10", "close": 2.28, "volume": 83099.0}, {"date": "2022-10-11", "close": 2.19, "volume": 72901.0}, {"date": "2022-10-12", "close": 2.01, "volume": 158144.0}, {"date": "2022-10-13", "close": 2.17, "volume": 41071.0}, {"date": "2022-10-14", "close": 2.1, "volume": 48382.0}, {"date": "2022-10-17", "close": 2.14, "volume": 93888.0}, {"date": "2022-10-18", "close": 2.1, "volume": 52968.0}, {"date": "2022-10-19", "close": 2.08, "volume": 61512.0}, {"date": "2022-10-20", "close": 2.02, "volume": 177898.0}, {"date": "2022-10-21", "close": 1.975, "volume": 377800.0}, {"date": "2022-10-24", "close": 1.93, "volume": 151521.0}, {"date": "2022-10-25", "close": 2.0, "volume": 64155.0}, {"date": "2022-10-26", "close": 1.98, "volume": 66167.0}, {"date": "2022-10-27", "close": 1.965, "volume": 95247.0}, {"date": "2022-10-28", "close": 1.99, "volume": 35110.0}, {"date": "2022-10-31", "close": 1.93, "volume": 155569.0}, {"date": "2022-11-01", "close": 1.83, "volume": 79707.0}, {"date": "2022-11-02", "close": 1.94, "volume": 92331.0}, {"date": "2022-11-03", "close": 2.1, "volume": 181376.0}, {"date": "2022-11-04", "close": 2.19, "volume": 141338.0}, {"date": "2022-11-07", "close": 2.12, "volume": 100980.0}, {"date": "2022-11-08", "close": 2.17, "volume": 26396.0}, {"date": "2022-11-09", "close": 2.25, "volume": 88770.0}, {"date": "2022-11-10", "close": 2.16, "volume": 45098.0}, {"date": "2022-11-11", "close": 2.11, "volume": 54626.0}, {"date": "2022-11-14", "close": 2.09, "volume": 43764.0}, {"date": "2022-11-15", "close": 2.095, "volume": 29476.0}, {"date": "2022-11-16", "close": 2.19, "volume": 60336.0}, {"date": "2022-11-17", "close": 2.18, "volume": 27859.0}, {"date": "2022-11-18", "close": 2.16, "volume": 16198.0}, {"date": "2022-11-21", "close": 2.12, "volume": 56076.0}, {"date": "2022-11-22", "close": 2.12, "volume": 54339.0}, {"date": "2022-11-23", "close": 2.17, "volume": 28574.0}, {"date": "2022-11-24", "close": 2.12, "volume": 37179.0}, {"date": "2022-11-25", "close": 2.13, "volume": 13665.0}, {"date": "2022-11-28", "close": 2.19, "volume": 36567.0}, {"date": "2022-11-29", "close": 2.18, "volume": 36808.0}, {"date": "2022-11-30", "close": 2.24, "volume": 191517.0}, {"date": "2022-12-01", "close": 2.21, "volume": 35531.0}, {"date": "2022-12-02", "close": 2.17, "volume": 13145.0}, {"date": "2022-12-05", "close": 2.14, "volume": 37519.0}, {"date": "2022-12-06", "close": 2.19, "volume": 68736.0}, {"date": "2022-12-07", "close": 2.19, "volume": 74806.0}, {"date": "2022-12-08", "close": 2.19, "volume": 96608.0}, {"date": "2022-12-09", "close": 2.15, "volume": 128313.0}, {"date": "2022-12-12", "close": 2.2, "volume": 61339.0}, {"date": "2022-12-13", "close": 2.21, "volume": 72346.0}, {"date": "2022-12-14", "close": 2.19, "volume": 78169.0}, {"date": "2022-12-15", "close": 2.18, "volume": 54951.0}, {"date": "2022-12-16", "close": 2.2, "volume": 37187.0}, {"date": "2022-12-19", "close": 2.19, "volume": 50688.0}, {"date": "2022-12-20", "close": 2.19, "volume": 22750.0}, {"date": "2022-12-21", "close": 2.19, "volume": 25123.0}, {"date": "2022-12-22", "close": 2.2, "volume": 91810.0}, {"date": "2022-12-23", "close": 2.195, "volume": 32488.0}, {"date": "2022-12-28", "close": 2.18, "volume": 11124.0}, {"date": "2022-12-29", "close": 2.17, "volume": 17050.0}, {"date": "2022-12-30", "close": 2.2, "volume": 39073.0}, {"date": "2023-01-03", "close": 2.18, "volume": 16554.0}, {"date": "2023-01-04", "close": 2.17, "volume": 13600.0}, {"date": "2023-01-05", "close": 2.18, "volume": 23324.0}, {"date": "2023-01-06", "close": 2.16, "volume": 10637.0}, {"date": "2023-01-09", "close": 2.19, "volume": 81082.0}, {"date": "2023-01-10", "close": 2.14, "volume": 66582.0}, {"date": "2023-01-11", "close": 2.15, "volume": 37551.0}, {"date": "2023-01-12", "close": 2.11, "volume": 37608.0}, {"date": "2023-01-13", "close": 2.15, "volume": 15661.0}, {"date": "2023-01-16", "close": 2.19, "volume": 82393.0}, {"date": "2023-01-17", "close": 2.18, "volume": 4975.0}, {"date": "2023-01-18", "close": 2.18, "volume": 49744.0}, {"date": "2023-01-19", "close": 2.16, "volume": 50779.0}, {"date": "2023-01-20", "close": 2.15, "volume": 36373.0}, {"date": "2023-01-23", "close": 2.11, "volume": 79199.0}, {"date": "2023-01-24", "close": 2.1, "volume": 49367.0}, {"date": "2023-01-25", "close": 2.13, "volume": 36375.0}, {"date": "2023-01-27", "close": 2.09, "volume": 40614.0}, {"date": "2023-01-30", "close": 2.12, "volume": 60324.0}, {"date": "2023-01-31", "close": 2.09, "volume": 35452.0}, {"date": "2023-02-01", "close": 2.13, "volume": 34539.0}, {"date": "2023-02-02", "close": 2.11, "volume": 32321.0}, {"date": "2023-02-03", "close": 2.11, "volume": 12909.0}, {"date": "2023-02-06", "close": 2.12, "volume": 20339.0}, {"date": "2023-02-07", "close": 2.1, "volume": 4308.0}, {"date": "2023-02-08", "close": 2.09, "volume": 24109.0}, {"date": "2023-02-09", "close": 2.09, "volume": 11254.0}, {"date": "2023-02-10", "close": 1.98, "volume": 137196.0}, {"date": "2023-02-13", "close": 1.93, "volume": 46713.0}, {"date": "2023-02-14", "close": 2.01, "volume": 91711.0}, {"date": "2023-02-15", "close": 2.02, "volume": 38887.0}, {"date": "2023-02-16", "close": 2.06, "volume": 66023.0}, {"date": "2023-02-17", "close": 2.05, "volume": 36508.0}, {"date": "2023-02-20", "close": 2.04, "volume": 124602.0}, {"date": "2023-02-21", "close": 1.99, "volume": 139879.0}, {"date": "2023-02-22", "close": 1.905, "volume": 143826.0}, {"date": "2023-02-23", "close": 1.93, "volume": 70438.0}, {"date": "2023-02-24", "close": 1.925, "volume": 186469.0}, {"date": "2023-02-27", "close": 1.88, "volume": 48482.0}, {"date": "2023-02-28", "close": 1.92, "volume": 62613.0}, {"date": "2023-03-01", "close": 1.99, "volume": 81787.0}, {"date": "2023-03-02", "close": 2.02, "volume": 16181.0}, {"date": "2023-03-03", "close": 2.0, "volume": 22080.0}, {"date": "2023-03-06", "close": 1.995, "volume": 102232.0}, {"date": "2023-03-07", "close": 1.965, "volume": 6357.0}, {"date": "2023-03-08", "close": 1.995, "volume": 22229.0}, {"date": "2023-03-09", "close": 2.01, "volume": 23063.0}, {"date": "2023-03-10", "close": 2.0, "volume": 6145.0}, {"date": "2023-03-13", "close": 2.0, "volume": 54143.0}, {"date": "2023-03-14", "close": 2.02, "volume": 40898.0}, {"date": "2023-03-15", "close": 2.05, "volume": 17210.0}, {"date": "2023-03-16", "close": 1.91, "volume": 90746.0}, {"date": "2023-03-17", "close": 2.06, "volume": 76829.0}, {"date": "2023-03-20", "close": 2.0, "volume": 16186.0}, {"date": "2023-03-21", "close": 2.04, "volume": 16824.0}, {"date": "2023-03-22", "close": 2.06, "volume": 75996.0}, {"date": "2023-03-23", "close": 1.93, "volume": 51943.0}, {"date": "2023-03-24", "close": 1.94, "volume": 22185.0}, {"date": "2023-03-27", "close": 1.94, "volume": 15425.0}, {"date": "2023-03-28", "close": 1.96, "volume": 9191.0}, {"date": "2023-03-29", "close": 1.955, "volume": 7502.0}, {"date": "2023-03-30", "close": 1.965, "volume": 7890.0}, {"date": "2023-03-31", "close": 1.98, "volume": 22039.0}, {"date": "2023-04-03", "close": 1.965, "volume": 26153.0}, {"date": "2023-04-04", "close": 1.97, "volume": 26370.0}, {"date": "2023-04-05", "close": 1.97, "volume": 19327.0}, {"date": "2023-04-06", "close": 1.95, "volume": 16415.0}, {"date": "2023-04-11", "close": 1.97, "volume": 35572.0}, {"date": "2023-04-12", "close": 1.955, "volume": 32528.0}, {"date": "2023-04-13", "close": 2.01, "volume": 12502.0}, {"date": "2023-04-14", "close": 1.97, "volume": 33031.0}, {"date": "2023-04-17", "close": 1.99, "volume": 1984.0}, {"date": "2023-04-18", "close": 1.99, "volume": 7264.0}, {"date": "2023-04-19", "close": 1.965, "volume": 8310.0}, {"date": "2023-04-20", "close": 1.99, "volume": 106899.0}, {"date": "2023-04-21", "close": 1.99, "volume": 33110.0}, {"date": "2023-04-24", "close": 1.98, "volume": 15021.0}, {"date": "2023-04-26", "close": 1.995, "volume": 40369.0}, {"date": "2023-04-27", "close": 1.99, "volume": 3065.0}, {"date": "2023-04-28", "close": 1.99, "volume": 3467.0}, {"date": "2023-05-01", "close": 2.0, "volume": 39230.0}, {"date": "2023-05-02", "close": 1.975, "volume": 25070.0}, {"date": "2023-05-03", "close": 1.96, "volume": 27336.0}, {"date": "2023-05-04", "close": 1.95, "volume": 7433.0}, {"date": "2023-05-05", "close": 1.96, "volume": 8299.0}, {"date": "2023-05-08", "close": 1.955, "volume": 6143.0}, {"date": "2023-05-09", "close": 1.95, "volume": 15875.0}, {"date": "2023-05-10", "close": 1.945, "volume": 33516.0}, {"date": "2023-05-11", "close": 1.94, "volume": 18521.0}, {"date": "2023-05-12", "close": 1.93, "volume": 10222.0}, {"date": "2023-05-15", "close": 1.92, "volume": 19104.0}, {"date": "2023-05-16", "close": 1.91, "volume": 23485.0}, {"date": "2023-05-17", "close": 1.88, "volume": 77657.0}, {"date": "2023-05-18", "close": 1.9125, "volume": 15832.0}, {"date": "2023-05-19", "close": 1.88, "volume": 11354.0}, {"date": "2023-05-22", "close": 1.905, "volume": 31955.0}, {"date": "2023-05-23", "close": 1.88, "volume": 14586.0}, {"date": "2023-05-24", "close": 1.89, "volume": 22763.0}, {"date": "2023-05-25", "close": 1.89, "volume": 14161.0}, {"date": "2023-05-26", "close": 1.975, "volume": 30069.0}, {"date": "2023-05-29", "close": 1.925, "volume": 12520.0}, {"date": "2023-05-30", "close": 1.925, "volume": 11353.0}, {"date": "2023-05-31", "close": 1.91, "volume": 5208.0}, {"date": "2023-06-01", "close": 1.9, "volume": 1655.0}, {"date": "2023-06-02", "close": 1.87, "volume": 22107.0}, {"date": "2023-06-05", "close": 1.875, "volume": 6936.0}, {"date": "2023-06-06", "close": 1.96, "volume": 19793.0}, {"date": "2023-06-07", "close": 1.88, "volume": 13680.0}, {"date": "2023-06-08", "close": 1.875, "volume": 3880.0}, {"date": "2023-06-09", "close": 1.935, "volume": 25603.0}, {"date": "2023-06-13", "close": 1.875, "volume": 31603.0}, {"date": "2023-06-14", "close": 1.805, "volume": 140466.0}, {"date": "2023-06-15", "close": 1.815, "volume": 32741.0}, {"date": "2023-06-16", "close": 1.82, "volume": 46986.0}, {"date": "2023-06-19", "close": 1.85, "volume": 5369.0}, {"date": "2023-06-20", "close": 1.9075, "volume": 32794.0}, {"date": "2023-06-21", "close": 1.85, "volume": 75627.0}, {"date": "2023-06-22", "close": 1.83, "volume": 14683.0}, {"date": "2023-06-23", "close": 1.84, "volume": 25832.0}, {"date": "2023-06-26", "close": 1.79, "volume": 25926.0}, {"date": "2023-06-27", "close": 1.75, "volume": 29361.0}, {"date": "2023-06-28", "close": 1.72, "volume": 57400.0}, {"date": "2023-06-29", "close": 1.71, "volume": 49676.0}, {"date": "2023-06-30", "close": 1.78, "volume": 40288.0}, {"date": "2023-07-03", "close": 1.74, "volume": 17004.0}, {"date": "2023-07-04", "close": 1.88, "volume": 31335.0}, {"date": "2023-07-05", "close": 1.865, "volume": 6134.0}, {"date": "2023-07-06", "close": 1.785, "volume": 24808.0}, {"date": "2023-07-10", "close": 1.84, "volume": 13210.0}, {"date": "2023-07-11", "close": 1.88, "volume": 27796.0}, {"date": "2023-07-12", "close": 1.93, "volume": 20715.0}, {"date": "2023-07-13", "close": 1.92, "volume": 16820.0}, {"date": "2023-07-14", "close": 1.94, "volume": 60807.0}, {"date": "2023-07-17", "close": 1.95, "volume": 26853.0}, {"date": "2023-07-18", "close": 1.98, "volume": 28324.0}, {"date": "2023-07-19", "close": 1.98, "volume": 24126.0}, {"date": "2023-07-20", "close": 2.0, "volume": 32567.0}, {"date": "2023-07-21", "close": 2.0, "volume": 38489.0}, {"date": "2023-07-24", "close": 2.01, "volume": 33590.0}, {"date": "2023-07-25", "close": 2.01, "volume": 30733.0}, {"date": "2023-07-26", "close": 2.0, "volume": 26601.0}, {"date": "2023-07-27", "close": 2.02, "volume": 72746.0}, {"date": "2023-07-28", "close": 2.0, "volume": 5263.0}, {"date": "2023-07-31", "close": 1.995, "volume": 38197.0}, {"date": "2023-08-01", "close": 1.985, "volume": 3908.0}, {"date": "2023-08-02", "close": 1.975, "volume": 532.0}, {"date": "2023-08-03", "close": 2.0, "volume": 20985.0}, {"date": "2023-08-04", "close": 1.98, "volume": 13532.0}, {"date": "2023-08-07", "close": 1.995, "volume": 3819.0}, {"date": "2023-08-08", "close": 1.995, "volume": 44723.0}, {"date": "2023-08-09", "close": 1.995, "volume": 18447.0}, {"date": "2023-08-10", "close": 1.99, "volume": 7954.0}, {"date": "2023-08-11", "close": 1.98, "volume": 5115.0}, {"date": "2023-08-14", "close": 2.0, "volume": 61619.0}, {"date": "2023-08-15", "close": 1.985, "volume": 36801.0}, {"date": "2023-08-16", "close": 1.99, "volume": 12038.0}, {"date": "2023-08-17", "close": 1.98, "volume": 16687.0}, {"date": "2023-08-18", "close": 2.01, "volume": 5902.0}, {"date": "2023-08-21", "close": 2.03, "volume": 25636.0}, {"date": "2023-08-22", "close": 2.05, "volume": 64909.0}, {"date": "2023-08-23", "close": 1.96, "volume": 53865.0}, {"date": "2023-08-24", "close": 2.02, "volume": 1437.0}, {"date": "2023-08-25", "close": 2.0, "volume": 102828.0}, {"date": "2023-08-28", "close": 2.0, "volume": 45888.0}, {"date": "2023-08-29", "close": 2.0, "volume": 12651.0}, {"date": "2023-08-30", "close": 1.995, "volume": 10646.0}, {"date": "2023-08-31", "close": 2.0, "volume": 4611.0}, {"date": "2023-09-01", "close": 2.05, "volume": 27142.0}, {"date": "2023-09-04", "close": 2.05, "volume": 39130.0}, {"date": "2023-09-05", "close": 2.06, "volume": 24264.0}, {"date": "2023-09-06", "close": 2.05, "volume": 14468.0}, {"date": "2023-09-07", "close": 2.07, "volume": 18701.0}, {"date": "2023-09-08", "close": 2.1, "volume": 7447.0}, {"date": "2023-09-11", "close": 2.12, "volume": 24581.0}, {"date": "2023-09-12", "close": 2.22, "volume": 80480.0}, {"date": "2023-09-13", "close": 2.24, "volume": 22565.0}, {"date": "2023-09-14", "close": 2.27, "volume": 254823.0}, {"date": "2023-09-15", "close": 2.28, "volume": 21920.0}, {"date": "2023-09-18", "close": 2.29, "volume": 101270.0}, {"date": "2023-09-19", "close": 2.18, "volume": 60010.0}, {"date": "2023-09-20", "close": 2.1, "volume": 10813.0}, {"date": "2023-09-21", "close": 2.1, "volume": 17991.0}, {"date": "2023-09-22", "close": 2.08, "volume": 6822.0}, {"date": "2023-09-25", "close": 2.03, "volume": 16195.0}, {"date": "2023-09-26", "close": 1.91, "volume": 15896.0}, {"date": "2023-09-27", "close": 1.915, "volume": 17797.0}, {"date": "2023-09-28", "close": 1.91, "volume": 38347.0}, {"date": "2023-09-29", "close": 2.0, "volume": 60879.0}, {"date": "2023-10-02", "close": 1.98, "volume": 7518.0}, {"date": "2023-10-03", "close": 1.98, "volume": 8344.0}, {"date": "2023-10-04", "close": 1.975, "volume": 1222.0}, {"date": "2023-10-05", "close": 1.92, "volume": 64224.0}, {"date": "2023-10-06", "close": 2.06, "volume": 242653.0}, {"date": "2023-10-09", "close": 2.12, "volume": 57028.0}, {"date": "2023-10-10", "close": 2.17, "volume": 84728.0}, {"date": "2023-10-11", "close": 2.19, "volume": 84301.0}, {"date": "2023-10-12", "close": 2.21, "volume": 19109.0}, {"date": "2023-10-13", "close": 2.23, "volume": 26259.0}, {"date": "2023-10-16", "close": 2.3, "volume": 102587.0}, {"date": "2023-10-17", "close": 2.28, "volume": 82412.0}, {"date": "2023-10-18", "close": 2.25, "volume": 28216.0}, {"date": "2023-10-19", "close": 2.26, "volume": 17269.0}, {"date": "2023-10-20", "close": 2.24, "volume": 33336.0}, {"date": "2023-10-23", "close": 2.29, "volume": 103487.0}, {"date": "2023-10-24", "close": 2.35, "volume": 63328.0}, {"date": "2023-10-25", "close": 2.28, "volume": 158800.0}, {"date": "2023-10-26", "close": 2.33, "volume": 228775.0}, {"date": "2023-10-27", "close": 2.39, "volume": 70768.0}, {"date": "2023-10-30", "close": 2.41, "volume": 25376.0}, {"date": "2023-10-31", "close": 2.5, "volume": 92244.0}, {"date": "2023-11-01", "close": 2.54, "volume": 82428.0}, {"date": "2023-11-02", "close": 2.55, "volume": 125170.0}, {"date": "2023-11-03", "close": 2.63, "volume": 146981.0}, {"date": "2023-11-06", "close": 2.74, "volume": 129900.0}, {"date": "2023-11-07", "close": 2.64, "volume": 130833.0}, {"date": "2023-11-08", "close": 2.68, "volume": 77457.0}, {"date": "2023-11-09", "close": 2.75, "volume": 98269.0}, {"date": "2023-11-10", "close": 2.75, "volume": 247165.0}, {"date": "2023-11-13", "close": 2.72, "volume": 90299.0}, {"date": "2023-11-14", "close": 2.75, "volume": 111619.0}, {"date": "2023-11-15", "close": 2.67, "volume": 108462.0}, {"date": "2023-11-16", "close": 2.49, "volume": 97538.0}, {"date": "2023-11-17", "close": 2.5, "volume": 38431.0}, {"date": "2023-11-20", "close": 2.53, "volume": 32109.0}, {"date": "2023-11-21", "close": 2.59, "volume": 66524.0}, {"date": "2023-11-22", "close": 2.63, "volume": 113588.0}, {"date": "2023-11-23", "close": 2.33, "volume": 113386.0}, {"date": "2023-11-24", "close": 2.22, "volume": 75580.0}, {"date": "2023-11-27", "close": 2.01, "volume": 307008.0}, {"date": "2023-11-28", "close": 2.2, "volume": 111137.0}, {"date": "2023-11-29", "close": 2.15, "volume": 55891.0}, {"date": "2023-11-30", "close": 2.14, "volume": 8132.0}, {"date": "2023-12-01", "close": 2.17, "volume": 92017.0}, {"date": "2023-12-04", "close": 2.14, "volume": 21170.0}, {"date": "2023-12-05", "close": 2.16, "volume": 23562.0}, {"date": "2023-12-06", "close": 2.11, "volume": 80407.0}, {"date": "2023-12-07", "close": 2.1, "volume": 1684.0}, {"date": "2023-12-08", "close": 2.16, "volume": 30035.0}, {"date": "2023-12-11", "close": 2.35, "volume": 166354.0}, {"date": "2023-12-12", "close": 2.32, "volume": 48018.0}, {"date": "2023-12-13", "close": 2.27, "volume": 25646.0}, {"date": "2023-12-14", "close": 2.37, "volume": 67015.0}, {"date": "2023-12-15", "close": 2.37, "volume": 25764.0}, {"date": "2023-12-18", "close": 2.27, "volume": 25046.0}, {"date": "2023-12-19", "close": 2.3, "volume": 9906.0}, {"date": "2023-12-20", "close": 2.27, "volume": 53499.0}, {"date": "2023-12-21", "close": 2.27, "volume": 31981.0}, {"date": "2023-12-22", "close": 2.26, "volume": 9078.0}, {"date": "2023-12-27", "close": 2.25, "volume": 8496.0}, {"date": "2023-12-28", "close": 2.27, "volume": 1968.0}, {"date": "2023-12-29", "close": 2.27, "volume": 8177.0}, {"date": "2024-01-02", "close": 2.3, "volume": 35680.0}, {"date": "2024-01-03", "close": 2.37, "volume": 82293.0}, {"date": "2024-01-04", "close": 2.36, "volume": 14890.0}, {"date": "2024-01-05", "close": 2.34, "volume": 17074.0}, {"date": "2024-01-08", "close": 2.39, "volume": 92642.0}, {"date": "2024-01-09", "close": 2.36, "volume": 15617.0}, {"date": "2024-01-10", "close": 2.39, "volume": 37026.0}, {"date": "2024-01-11", "close": 2.43, "volume": 77435.0}, {"date": "2024-01-12", "close": 2.52, "volume": 106993.0}, {"date": "2024-01-15", "close": 2.49, "volume": 89026.0}, {"date": "2024-01-16", "close": 2.42, "volume": 49949.0}, {"date": "2024-01-17", "close": 2.42, "volume": 23816.0}, {"date": "2024-01-18", "close": 2.49, "volume": 9641.0}, {"date": "2024-01-19", "close": 2.43, "volume": 34372.0}, {"date": "2024-01-22", "close": 2.39, "volume": 32174.0}, {"date": "2024-01-23", "close": 2.4, "volume": 16976.0}, {"date": "2024-01-24", "close": 2.46, "volume": 5907.0}, {"date": "2024-01-25", "close": 2.6, "volume": 142599.0}, {"date": "2024-01-29", "close": 2.6, "volume": 62147.0}, {"date": "2024-01-30", "close": 2.66, "volume": 60701.0}, {"date": "2024-01-31", "close": 2.7, "volume": 122502.0}, {"date": "2024-02-01", "close": 2.72, "volume": 32318.0}, {"date": "2024-02-02", "close": 2.65, "volume": 74454.0}, {"date": "2024-02-05", "close": 2.68, "volume": 38516.0}, {"date": "2024-02-06", "close": 2.74, "volume": 134653.0}, {"date": "2024-02-07", "close": 2.74, "volume": 32251.0}, {"date": "2024-02-08", "close": 2.61, "volume": 86480.0}, {"date": "2024-02-09", "close": 2.62, "volume": 21666.0}, {"date": "2024-02-12", "close": 2.6, "volume": 29403.0}, {"date": "2024-02-13", "close": 2.57, "volume": 39366.0}, {"date": "2024-02-14", "close": 2.51, "volume": 18596.0}, {"date": "2024-02-15", "close": 2.47, "volume": 40909.0}, {"date": "2024-02-16", "close": 2.45, "volume": 46107.0}, {"date": "2024-02-19", "close": 2.51, "volume": 17066.0}, {"date": "2024-02-20", "close": 2.6, "volume": 35507.0}, {"date": "2024-02-21", "close": 2.75, "volume": 34362.0}, {"date": "2024-02-22", "close": 2.65, "volume": 22163.0}, {"date": "2024-02-23", "close": 2.5, "volume": 37422.0}, {"date": "2024-02-26", "close": 2.56, "volume": 21597.0}, {"date": "2024-02-27", "close": 2.55, "volume": 22374.0}, {"date": "2024-02-28", "close": 2.75, "volume": 182118.0}, {"date": "2024-02-29", "close": 2.81, "volume": 168884.0}, {"date": "2024-03-01", "close": 2.82, "volume": 93569.0}, {"date": "2024-03-04", "close": 2.84, "volume": 20881.0}, {"date": "2024-03-05", "close": 2.85, "volume": 116319.0}, {"date": "2024-03-06", "close": 2.72, "volume": 89584.0}, {"date": "2024-03-07", "close": 2.76, "volume": 35681.0}, {"date": "2024-03-08", "close": 2.65, "volume": 111807.0}, {"date": "2024-03-11", "close": 2.7, "volume": 72996.0}, {"date": "2024-03-12", "close": 2.75, "volume": 145477.0}, {"date": "2024-03-13", "close": 2.68, "volume": 38255.0}, {"date": "2024-03-14", "close": 2.66, "volume": 38298.0}, {"date": "2024-03-15", "close": 2.66, "volume": 75436.0}, {"date": "2024-03-18", "close": 2.55, "volume": 61408.0}, {"date": "2024-03-19", "close": 2.56, "volume": 20298.0}, {"date": "2024-03-20", "close": 2.78, "volume": 166142.0}, {"date": "2024-03-21", "close": 2.72, "volume": 45076.0}, {"date": "2024-03-22", "close": 2.74, "volume": 62297.0}, {"date": "2024-03-25", "close": 2.9, "volume": 180601.0}, {"date": "2024-03-26", "close": 2.79, "volume": 159585.0}, {"date": "2024-03-27", "close": 2.82, "volume": 50850.0}, {"date": "2024-03-28", "close": 2.83, "volume": 81879.0}, {"date": "2024-04-02", "close": 2.8, "volume": 53838.0}, {"date": "2024-04-03", "close": 2.89, "volume": 91706.0}, {"date": "2024-04-04", "close": 2.81, "volume": 72600.0}, {"date": "2024-04-05", "close": 2.84, "volume": 14481.0}, {"date": "2024-04-08", "close": 2.87, "volume": 127395.0}, {"date": "2024-04-09", "close": 2.9, "volume": 172410.0}, {"date": "2024-04-10", "close": 2.85, "volume": 62607.0}, {"date": "2024-04-11", "close": 3.0, "volume": 142031.0}, {"date": "2024-04-12", "close": 3.2, "volume": 320051.0}, {"date": "2024-04-15", "close": 3.29, "volume": 179190.0}, {"date": "2024-04-16", "close": 3.28, "volume": 212925.0}, {"date": "2024-04-17", "close": 3.24, "volume": 87038.0}, {"date": "2024-04-18", "close": 3.24, "volume": 82663.0}, {"date": "2024-04-19", "close": 3.07, "volume": 66618.0}, {"date": "2024-04-22", "close": 3.12, "volume": 48923.0}, {"date": "2024-04-23", "close": 3.28, "volume": 70383.0}, {"date": "2024-04-24", "close": 3.4, "volume": 322979.0}, {"date": "2024-04-26", "close": 3.34, "volume": 72216.0}, {"date": "2024-04-29", "close": 3.38, "volume": 66324.0}, {"date": "2024-04-30", "close": 3.32, "volume": 71978.0}, {"date": "2024-05-01", "close": 3.39, "volume": 23276.0}, {"date": "2024-05-02", "close": 3.27, "volume": 25125.0}, {"date": "2024-05-03", "close": 3.3, "volume": 21394.0}, {"date": "2024-05-06", "close": 3.48, "volume": 101770.0}, {"date": "2024-05-07", "close": 3.64, "volume": 280623.0}, {"date": "2024-05-08", "close": 3.62, "volume": 73688.0}, {"date": "2024-05-09", "close": 3.49, "volume": 75736.0}, {"date": "2024-05-10", "close": 3.56, "volume": 33211.0}, {"date": "2024-05-13", "close": 3.6, "volume": 161003.0}, {"date": "2024-05-14", "close": 3.67, "volume": 37827.0}, {"date": "2024-05-15", "close": 3.53, "volume": 88160.0}, {"date": "2024-05-16", "close": 3.55, "volume": 46621.0}, {"date": "2024-05-17", "close": 3.62, "volume": 52524.0}, {"date": "2024-05-20", "close": 3.73, "volume": 192421.0}, {"date": "2024-05-21", "close": 3.76, "volume": 91300.0}, {"date": "2024-05-22", "close": 3.82, "volume": 104090.0}, {"date": "2024-05-23", "close": 3.76, "volume": 54234.0}, {"date": "2024-05-24", "close": 3.77, "volume": 83659.0}, {"date": "2024-05-27", "close": 3.86, "volume": 196996.0}, {"date": "2024-05-28", "close": 3.76, "volume": 131948.0}, {"date": "2024-05-29", "close": 3.65, "volume": 57925.0}, {"date": "2024-05-30", "close": 3.7, "volume": 109923.0}, {"date": "2024-05-31", "close": 3.65, "volume": 104718.0}, {"date": "2024-06-03", "close": 3.87, "volume": 144662.0}, {"date": "2024-06-04", "close": 4.05, "volume": 235208.0}, {"date": "2024-06-05", "close": 3.88, "volume": 165568.0}, {"date": "2024-06-06", "close": 3.99, "volume": 105016.0}, {"date": "2024-06-07", "close": 4.03, "volume": 139083.0}, {"date": "2024-06-11", "close": 4.01, "volume": 172838.0}, {"date": "2024-06-12", "close": 3.91, "volume": 68175.0}, {"date": "2024-06-13", "close": 4.01, "volume": 153245.0}, {"date": "2024-06-14", "close": 4.05, "volume": 96386.0}, {"date": "2024-06-17", "close": 4.0, "volume": 84324.0}, {"date": "2024-06-18", "close": 4.0, "volume": 60218.0}, {"date": "2024-06-19", "close": 3.92, "volume": 53026.0}, {"date": "2024-06-20", "close": 4.0, "volume": 107174.0}, {"date": "2024-06-21", "close": 3.99, "volume": 121128.0}, {"date": "2024-06-24", "close": 3.85, "volume": 103884.0}, {"date": "2024-06-25", "close": 3.88, "volume": 197574.0}, {"date": "2024-06-26", "close": 3.97, "volume": 97984.0}, {"date": "2024-06-27", "close": 3.97, "volume": 79386.0}, {"date": "2024-06-28", "close": 4.0, "volume": 94701.0}, {"date": "2024-07-01", "close": 4.06, "volume": 256709.0}, {"date": "2024-07-02", "close": 4.22, "volume": 206053.0}, {"date": "2024-07-03", "close": 4.34, "volume": 260811.0}, {"date": "2024-07-04", "close": 4.34, "volume": 151584.0}, {"date": "2024-07-05", "close": 4.41, "volume": 159467.0}, {"date": "2024-07-08", "close": 4.44, "volume": 174403.0}, {"date": "2024-07-09", "close": 4.6, "volume": 175411.0}, {"date": "2024-07-10", "close": 4.57, "volume": 195694.0}, {"date": "2024-07-11", "close": 4.57, "volume": 146430.0}, {"date": "2024-07-12", "close": 4.65, "volume": 184010.0}, {"date": "2024-07-15", "close": 4.59, "volume": 435522.0}, {"date": "2024-07-16", "close": 4.48, "volume": 248413.0}, {"date": "2024-07-17", "close": 4.73, "volume": 142512.0}, {"date": "2024-07-18", "close": 4.84, "volume": 183632.0}, {"date": "2024-07-19", "close": 4.73, "volume": 181451.0}, {"date": "2024-07-22", "close": 4.89, "volume": 84579.0}, {"date": "2024-07-23", "close": 5.1, "volume": 276801.0}, {"date": "2024-07-24", "close": 4.91, "volume": 169777.0}, {"date": "2024-07-25", "close": 4.71, "volume": 162431.0}, {"date": "2024-07-26", "close": 4.73, "volume": 118518.0}, {"date": "2024-07-29", "close": 4.87, "volume": 98230.0}, {"date": "2024-07-30", "close": 4.78, "volume": 109455.0}, {"date": "2024-07-31", "close": 4.89, "volume": 114234.0}, {"date": "2024-08-01", "close": 4.77, "volume": 45136.0}, {"date": "2024-08-02", "close": 4.6, "volume": 82232.0}, {"date": "2024-08-05", "close": 4.08, "volume": 326407.0}, {"date": "2024-08-06", "close": 4.24, "volume": 359581.0}, {"date": "2024-08-07", "close": 4.28, "volume": 101208.0}, {"date": "2024-08-08", "close": 4.1, "volume": 121083.0}, {"date": "2024-08-09", "close": 4.31, "volume": 131442.0}, {"date": "2024-08-12", "close": 4.21, "volume": 103240.0}, {"date": "2024-08-13", "close": 4.53, "volume": 106986.0}, {"date": "2024-08-14", "close": 4.46, "volume": 96831.0}, {"date": "2024-08-15", "close": 4.28, "volume": 69773.0}, {"date": "2024-08-16", "close": 4.22, "volume": 90045.0}, {"date": "2024-08-19", "close": 3.86, "volume": 311616.0}, {"date": "2024-08-20", "close": 3.27, "volume": 790315.0}, {"date": "2024-08-21", "close": 3.12, "volume": 585339.0}, {"date": "2024-08-22", "close": 3.1, "volume": 170551.0}, {"date": "2024-08-23", "close": 2.88, "volume": 172855.0}, {"date": "2024-08-26", "close": 2.79, "volume": 289038.0}, {"date": "2024-08-27", "close": 2.69, "volume": 521214.0}, {"date": "2024-08-28", "close": 2.84, "volume": 228813.0}, {"date": "2024-08-29", "close": 2.9, "volume": 201336.0}, {"date": "2024-08-30", "close": 3.25, "volume": 483647.0}, {"date": "2024-09-02", "close": 3.2, "volume": 401559.0}, {"date": "2024-09-03", "close": 3.24, "volume": 232974.0}, {"date": "2024-09-04", "close": 3.16, "volume": 150923.0}, {"date": "2024-09-05", "close": 3.13, "volume": 77789.0}, {"date": "2024-09-06", "close": 3.13, "volume": 44008.0}, {"date": "2024-09-09", "close": 3.22, "volume": 100423.0}, {"date": "2024-09-10", "close": 3.36, "volume": 147337.0}, {"date": "2024-09-11", "close": 3.32, "volume": 79524.0}, {"date": "2024-09-12", "close": 3.54, "volume": 158226.0}, {"date": "2024-09-13", "close": 3.63, "volume": 111975.0}, {"date": "2024-09-16", "close": 3.85, "volume": 190712.0}, {"date": "2024-09-17", "close": 3.98, "volume": 212109.0}, {"date": "2024-09-18", "close": 3.44, "volume": 528357.0}, {"date": "2024-09-19", "close": 3.57, "volume": 245703.0}, {"date": "2024-09-20", "close": 3.63, "volume": 238684.0}, {"date": "2024-09-23", "close": 3.47, "volume": 115120.0}, {"date": "2024-09-24", "close": 3.36, "volume": 103504.0}, {"date": "2024-09-25", "close": 3.38, "volume": 85379.0}, {"date": "2024-09-26", "close": 3.44, "volume": 52950.0}, {"date": "2024-09-27", "close": 3.37, "volume": 129669.0}, {"date": "2024-09-30", "close": 3.35, "volume": 124436.0}, {"date": "2024-10-01", "close": 3.3, "volume": 139045.0}, {"date": "2024-10-02", "close": 3.24, "volume": 102827.0}, {"date": "2024-10-03", "close": 3.14, "volume": 137645.0}, {"date": "2024-10-04", "close": 3.2, "volume": 113945.0}, {"date": "2024-10-07", "close": 3.22, "volume": 41736.0}, {"date": "2024-10-08", "close": 3.15, "volume": 89189.0}, {"date": "2024-10-09", "close": 3.12, "volume": 158714.0}, {"date": "2024-10-10", "close": 3.18, "volume": 175580.0}, {"date": "2024-10-11", "close": 3.17, "volume": 64542.0}, {"date": "2024-10-14", "close": 3.12, "volume": 112314.0}, {"date": "2024-10-15", "close": 3.09, "volume": 57711.0}, {"date": "2024-10-16", "close": 3.12, "volume": 123820.0}, {"date": "2024-10-17", "close": 3.1, "volume": 109564.0}, {"date": "2024-10-18", "close": 3.05, "volume": 119852.0}, {"date": "2024-10-21", "close": 3.03, "volume": 149714.0}, {"date": "2024-10-22", "close": 3.03, "volume": 67534.0}, {"date": "2024-10-23", "close": 3.05, "volume": 27445.0}, {"date": "2024-10-24", "close": 2.96, "volume": 151726.0}, {"date": "2024-10-25", "close": 2.98, "volume": 101796.0}, {"date": "2024-10-28", "close": 3.09, "volume": 90863.0}, {"date": "2024-10-29", "close": 3.16, "volume": 131454.0}, {"date": "2024-10-30", "close": 3.5, "volume": 497092.0}, {"date": "2024-10-31", "close": 3.23, "volume": 101121.0}, {"date": "2024-11-01", "close": 3.19, "volume": 44906.0}, {"date": "2024-11-04", "close": 3.06, "volume": 67568.0}, {"date": "2024-11-05", "close": 3.14, "volume": 70435.0}, {"date": "2024-11-06", "close": 3.14, "volume": 67109.0}, {"date": "2024-11-07", "close": 3.07, "volume": 65568.0}, {"date": "2024-11-08", "close": 3.71, "volume": 538871.0}, {"date": "2024-11-11", "close": 3.45, "volume": 148982.0}, {"date": "2024-11-12", "close": 3.45, "volume": 68701.0}, {"date": "2024-11-13", "close": 3.54, "volume": 85812.0}, {"date": "2024-11-14", "close": 3.63, "volume": 239783.0}, {"date": "2024-11-15", "close": 3.83, "volume": 171899.0}, {"date": "2024-11-18", "close": 3.91, "volume": 167573.0}, {"date": "2024-11-19", "close": 3.96, "volume": 149282.0}, {"date": "2024-11-20", "close": 3.86, "volume": 146908.0}, {"date": "2024-11-21", "close": 3.97, "volume": 49349.0}, {"date": "2024-11-22", "close": 3.94, "volume": 132816.0}, {"date": "2024-11-25", "close": 3.81, "volume": 116288.0}, {"date": "2024-11-26", "close": 3.75, "volume": 120437.0}, {"date": "2024-11-27", "close": 3.77, "volume": 32997.0}, {"date": "2024-11-28", "close": 3.77, "volume": 51590.0}, {"date": "2024-11-29", "close": 3.73, "volume": 95575.0}, {"date": "2024-12-02", "close": 3.81, "volume": 156257.0}, {"date": "2024-12-03", "close": 4.03, "volume": 222841.0}, {"date": "2024-12-04", "close": 4.25, "volume": 175427.0}, {"date": "2024-12-05", "close": 4.28, "volume": 138565.0}, {"date": "2024-12-06", "close": 4.24, "volume": 120712.0}, {"date": "2024-12-09", "close": 4.14, "volume": 143026.0}, {"date": "2024-12-10", "close": 4.4, "volume": 120416.0}, {"date": "2024-12-11", "close": 4.38, "volume": 134030.0}, {"date": "2024-12-12", "close": 4.34, "volume": 117036.0}, {"date": "2024-12-13", "close": 4.44, "volume": 65461.0}, {"date": "2024-12-16", "close": 4.56, "volume": 201945.0}, {"date": "2024-12-17", "close": 4.48, "volume": 185952.0}, {"date": "2024-12-18", "close": 4.25, "volume": 146989.0}, {"date": "2024-12-19", "close": 4.2, "volume": 124107.0}, {"date": "2024-12-20", "close": 4.36, "volume": 184024.0}, {"date": "2024-12-23", "close": 4.33, "volume": 131399.0}, {"date": "2024-12-24", "close": 4.43, "volume": 41119.0}, {"date": "2024-12-27", "close": 4.54, "volume": 113591.0}, {"date": "2024-12-30", "close": 4.49, "volume": 150111.0}, {"date": "2024-12-31", "close": 4.42, "volume": 44567.0}, {"date": "2025-01-02", "close": 4.48, "volume": 137709.0}, {"date": "2025-01-03", "close": 3.9, "volume": 396737.0}, {"date": "2025-01-06", "close": 3.8, "volume": 275105.0}, {"date": "2025-01-07", "close": 3.5, "volume": 349765.0}, {"date": "2025-01-08", "close": 3.55, "volume": 94835.0}, {"date": "2025-01-09", "close": 3.55, "volume": 112664.0}, {"date": "2025-01-10", "close": 3.78, "volume": 84836.0}, {"date": "2025-01-13", "close": 3.63, "volume": 75023.0}, {"date": "2025-01-14", "close": 3.62, "volume": 56658.0}, {"date": "2025-01-15", "close": 3.68, "volume": 30306.0}, {"date": "2025-01-16", "close": 3.66, "volume": 28965.0}, {"date": "2025-01-17", "close": 3.85, "volume": 62802.0}, {"date": "2025-01-20", "close": 3.74, "volume": 61668.0}, {"date": "2025-01-21", "close": 3.69, "volume": 37055.0}, {"date": "2025-01-22", "close": 3.67, "volume": 81128.0}, {"date": "2025-01-23", "close": 3.61, "volume": 70701.0}, {"date": "2025-01-24", "close": 3.65, "volume": 49854.0}, {"date": "2025-01-28", "close": 3.64, "volume": 48856.0}, {"date": "2025-01-29", "close": 3.73, "volume": 82120.0}, {"date": "2025-01-30", "close": 3.72, "volume": 93751.0}, {"date": "2025-01-31", "close": 3.86, "volume": 105568.0}, {"date": "2025-02-03", "close": 3.74, "volume": 140664.0}, {"date": "2025-02-04", "close": 3.75, "volume": 38889.0}, {"date": "2025-02-05", "close": 3.82, "volume": 61243.0}, {"date": "2025-02-06", "close": 3.81, "volume": 134541.0}, {"date": "2025-02-07", "close": 3.76, "volume": 43350.0}, {"date": "2025-02-10", "close": 3.6, "volume": 281275.0}, {"date": "2025-02-11", "close": 3.58, "volume": 107685.0}, {"date": "2025-02-12", "close": 3.51, "volume": 76454.0}, {"date": "2025-02-13", "close": 3.4, "volume": 110930.0}, {"date": "2025-02-14", "close": 3.4, "volume": 104521.0}, {"date": "2025-02-17", "close": 3.37, "volume": 165938.0}, {"date": "2025-02-18", "close": 3.49, "volume": 31472.0}, {"date": "2025-02-19", "close": 3.3, "volume": 118148.0}, {"date": "2025-02-20", "close": 3.3, "volume": 95197.0}, {"date": "2025-02-21", "close": 3.2, "volume": 62456.0}, {"date": "2025-02-24", "close": 3.21, "volume": 65358.0}, {"date": "2025-02-25", "close": 3.15, "volume": 177574.0}, {"date": "2025-02-26", "close": 3.14, "volume": 131092.0}, {"date": "2025-02-27", "close": 3.2, "volume": 42885.0}, {"date": "2025-02-28", "close": 3.3, "volume": 124890.0}, {"date": "2025-03-03", "close": 3.3, "volume": 105898.0}, {"date": "2025-03-04", "close": 3.26, "volume": 68875.0}, {"date": "2025-03-05", "close": 3.16, "volume": 67192.0}, {"date": "2025-03-06", "close": 3.27, "volume": 37743.0}, {"date": "2025-03-07", "close": 3.22, "volume": 34347.0}, {"date": "2025-03-10", "close": 3.34, "volume": 187621.0}, {"date": "2025-03-11", "close": 3.24, "volume": 140083.0}, {"date": "2025-03-12", "close": 3.2, "volume": 204718.0}, {"date": "2025-03-13", "close": 3.08, "volume": 124998.0}, {"date": "2025-03-14", "close": 3.1, "volume": 85152.0}, {"date": "2025-03-17", "close": 3.19, "volume": 122981.0}, {"date": "2025-03-18", "close": 3.2, "volume": 83446.0}, {"date": "2025-03-19", "close": 3.23, "volume": 58746.0}, {"date": "2025-03-20", "close": 3.08, "volume": 64466.0}, {"date": "2025-03-21", "close": 3.19, "volume": 123250.0}, {"date": "2025-03-24", "close": 3.08, "volume": 55695.0}, {"date": "2025-03-25", "close": 3.12, "volume": 22121.0}, {"date": "2025-03-26", "close": 3.19, "volume": 52372.0}, {"date": "2025-03-27", "close": 3.13, "volume": 26724.0}, {"date": "2025-03-28", "close": 3.23, "volume": 70753.0}, {"date": "2025-03-31", "close": 3.18, "volume": 106109.0}, {"date": "2025-04-01", "close": 3.26, "volume": 19157.0}, {"date": "2025-04-02", "close": 3.17, "volume": 48956.0}, {"date": "2025-04-03", "close": 3.24, "volume": 60238.0}, {"date": "2025-04-04", "close": 3.0, "volume": 192416.0}, {"date": "2025-04-07", "close": 2.85, "volume": 203994.0}, {"date": "2025-04-08", "close": 3.05, "volume": 84441.0}, {"date": "2025-04-09", "close": 3.05, "volume": 22500.0}, {"date": "2025-04-10", "close": 3.13, "volume": 170114.0}, {"date": "2025-04-11", "close": 3.13, "volume": 78397.0}, {"date": "2025-04-14", "close": 3.21, "volume": 72182.0}, {"date": "2025-04-15", "close": 3.25, "volume": 29188.0}, {"date": "2025-04-16", "close": 3.2, "volume": 28408.0}, {"date": "2025-04-17", "close": 3.19, "volume": 18976.0}, {"date": "2025-04-22", "close": 3.3, "volume": 74903.0}, {"date": "2025-04-23", "close": 3.4, "volume": 26157.0}, {"date": "2025-04-24", "close": 3.38, "volume": 51649.0}, {"date": "2025-04-28", "close": 3.45, "volume": 73880.0}, {"date": "2025-04-29", "close": 3.38, "volume": 101531.0}, {"date": "2025-04-30", "close": 3.38, "volume": 108796.0}, {"date": "2025-05-01", "close": 3.28, "volume": 52437.0}, {"date": "2025-05-02", "close": 3.3, "volume": 37595.0}, {"date": "2025-05-05", "close": 3.33, "volume": 62661.0}, {"date": "2025-05-06", "close": 3.27, "volume": 40843.0}, {"date": "2025-05-07", "close": 3.3, "volume": 38218.0}, {"date": "2025-05-08", "close": 3.34, "volume": 44551.0}, {"date": "2025-05-09", "close": 3.34, "volume": 63723.0}, {"date": "2025-05-12", "close": 3.35, "volume": 46924.0}, {"date": "2025-05-13", "close": 3.35, "volume": 156857.0}, {"date": "2025-05-14", "close": 3.31, "volume": 48020.0}, {"date": "2025-05-15", "close": 3.3, "volume": 22762.0}, {"date": "2025-05-16", "close": 3.35, "volume": 71634.0}, {"date": "2025-05-19", "close": 3.37, "volume": 53848.0}, {"date": "2025-05-20", "close": 3.46, "volume": 47418.0}, {"date": "2025-05-21", "close": 3.5, "volume": 42654.0}, {"date": "2025-05-22", "close": 3.57, "volume": 33071.0}, {"date": "2025-05-23", "close": 3.64, "volume": 61008.0}, {"date": "2025-05-26", "close": 3.63, "volume": 129393.0}, {"date": "2025-05-27", "close": 3.55, "volume": 71180.0}, {"date": "2025-05-28", "close": 3.59, "volume": 40713.0}, {"date": "2025-05-29", "close": 3.54, "volume": 23128.0}, {"date": "2025-05-30", "close": 3.5, "volume": 54707.0}, {"date": "2025-06-02", "close": 3.35, "volume": 126283.0}, {"date": "2025-06-03", "close": 3.42, "volume": 82744.0}, {"date": "2025-06-04", "close": 3.49, "volume": 65971.0}, {"date": "2025-06-05", "close": 3.49, "volume": 30627.0}, {"date": "2025-06-06", "close": 3.37, "volume": 37320.0}, {"date": "2025-06-10", "close": 3.4, "volume": 65043.0}, {"date": "2025-06-11", "close": 3.33, "volume": 28387.0}, {"date": "2025-06-12", "close": 3.27, "volume": 120503.0}, {"date": "2025-06-13", "close": 3.22, "volume": 81223.0}, {"date": "2025-06-16", "close": 3.15, "volume": 107580.0}, {"date": "2025-06-17", "close": 3.35, "volume": 122446.0}, {"date": "2025-06-18", "close": 3.36, "volume": 29154.0}, {"date": "2025-06-19", "close": 3.26, "volume": 35351.0}, {"date": "2025-06-20", "close": 3.3, "volume": 42768.0}, {"date": "2025-06-23", "close": 3.25, "volume": 53781.0}, {"date": "2025-06-24", "close": 3.28, "volume": 63098.0}, {"date": "2025-06-25", "close": 3.28, "volume": 102164.0}, {"date": "2025-06-26", "close": 3.47, "volume": 117110.0}, {"date": "2025-06-27", "close": 3.77, "volume": 164616.0}, {"date": "2025-06-30", "close": 3.69, "volume": 154187.0}, {"date": "2025-07-01", "close": 3.54, "volume": 86614.0}, {"date": "2025-07-02", "close": 3.57, "volume": 78229.0}, {"date": "2025-07-03", "close": 3.75, "volume": 223403.0}, {"date": "2025-07-04", "close": 4.15, "volume": 365107.0}, {"date": "2025-07-07", "close": 4.03, "volume": 175360.0}, {"date": "2025-07-08", "close": 3.99, "volume": 18397.0}, {"date": "2025-07-09", "close": 4.02, "volume": 42403.0}, {"date": "2025-07-10", "close": 3.98, "volume": 68389.0}, {"date": "2025-07-11", "close": 3.88, "volume": 45061.0}, {"date": "2025-07-14", "close": 3.93, "volume": 26548.0}, {"date": "2025-07-15", "close": 4.0, "volume": 43089.0}, {"date": "2025-07-16", "close": 4.08, "volume": 104501.0}, {"date": "2025-07-17", "close": 4.24, "volume": 176189.0}, {"date": "2025-07-18", "close": 4.23, "volume": 86405.0}, {"date": "2025-07-21", "close": 4.15, "volume": 59716.0}, {"date": "2025-07-22", "close": 4.05, "volume": 54107.0}, {"date": "2025-07-23", "close": 4.06, "volume": 27926.0}, {"date": "2025-07-24", "close": 4.06, "volume": 16896.0}, {"date": "2025-07-25", "close": 4.08, "volume": 29356.0}, {"date": "2025-07-28", "close": 4.07, "volume": 59690.0}, {"date": "2025-07-29", "close": 4.01, "volume": 16310.0}, {"date": "2025-07-30", "close": 3.96, "volume": 112348.0}, {"date": "2025-07-31", "close": 3.99, "volume": 27584.0}, {"date": "2025-08-01", "close": 3.99, "volume": 47540.0}, {"date": "2025-08-04", "close": 3.92, "volume": 43953.0}, {"date": "2025-08-05", "close": 3.98, "volume": 49126.0}, {"date": "2025-08-06", "close": 4.23, "volume": 184287.0}, {"date": "2025-08-07", "close": 4.11, "volume": 65567.0}, {"date": "2025-08-08", "close": 4.01, "volume": 116020.0}, {"date": "2025-08-11", "close": 4.06, "volume": 19434.0}, {"date": "2025-08-12", "close": 4.46, "volume": 303770.0}, {"date": "2025-08-13", "close": 4.54, "volume": 120768.0}, {"date": "2025-08-14", "close": 4.5, "volume": 109508.0}, {"date": "2025-08-15", "close": 4.62, "volume": 103000.0}, {"date": "2025-08-18", "close": 4.6, "volume": 86176.0}, {"date": "2025-08-19", "close": 4.51, "volume": 112977.0}, {"date": "2025-08-20", "close": 4.3, "volume": 52741.0}, {"date": "2025-08-21", "close": 4.37, "volume": 93831.0}, {"date": "2025-08-22", "close": 4.45, "volume": 36939.0}, {"date": "2025-08-25", "close": 4.37, "volume": 72030.0}, {"date": "2025-08-26", "close": 4.33, "volume": 58693.0}, {"date": "2025-08-27", "close": 4.38, "volume": 105800.0}, {"date": "2025-08-28", "close": 4.42, "volume": 46483.0}, {"date": "2025-08-29", "close": 4.76, "volume": 321270.0}, {"date": "2025-09-01", "close": 4.68, "volume": 104757.0}, {"date": "2025-09-02", "close": 4.97, "volume": 190614.0}, {"date": "2025-09-03", "close": 5.0, "volume": 136221.0}, {"date": "2025-09-04", "close": 5.29, "volume": 143440.0}, {"date": "2025-09-05", "close": 5.46, "volume": 165481.0}, {"date": "2025-09-08", "close": 5.7, "volume": 170564.0}, {"date": "2025-09-09", "close": 5.5, "volume": 118563.0}, {"date": "2025-09-10", "close": 5.44, "volume": 119916.0}, {"date": "2025-09-11", "close": 5.48, "volume": 77043.0}, {"date": "2025-09-12", "close": 5.42, "volume": 92691.0}, {"date": "2025-09-15", "close": 5.54, "volume": 94424.0}, {"date": "2025-09-16", "close": 5.48, "volume": 168405.0}, {"date": "2025-09-17", "close": 5.56, "volume": 78068.0}, {"date": "2025-09-18", "close": 5.55, "volume": 78234.0}, {"date": "2025-09-19", "close": 5.6, "volume": 148837.0}, {"date": "2025-09-22", "close": 5.3, "volume": 142403.0}, {"date": "2025-09-23", "close": 5.39, "volume": 71144.0}, {"date": "2025-09-24", "close": 5.11, "volume": 127675.0}, {"date": "2025-09-25", "close": 5.29, "volume": 64716.0}, {"date": "2025-09-26", "close": 5.11, "volume": 79712.0}, {"date": "2025-09-29", "close": 5.35, "volume": 83919.0}, {"date": "2025-09-30", "close": 5.33, "volume": 83710.0}, {"date": "2025-10-01", "close": 5.24, "volume": 36911.0}, {"date": "2025-10-02", "close": 5.31, "volume": 61563.0}, {"date": "2025-10-03", "close": 5.63, "volume": 291738.0}, {"date": "2025-10-06", "close": 5.49, "volume": 102604.0}, {"date": "2025-10-07", "close": 5.62, "volume": 141121.0}, {"date": "2025-10-08", "close": 5.79, "volume": 145906.0}, {"date": "2025-10-09", "close": 5.86, "volume": 154844.0}, {"date": "2025-10-10", "close": 5.99, "volume": 134070.0}, {"date": "2025-10-13", "close": 5.79, "volume": 75725.0}, {"date": "2025-10-14", "close": 5.74, "volume": 34311.0}, {"date": "2025-10-15", "close": 5.61, "volume": 48374.0}, {"date": "2025-10-16", "close": 5.64, "volume": 66578.0}, {"date": "2025-10-17", "close": 5.36, "volume": 91436.0}, {"date": "2025-10-20", "close": 5.35, "volume": 123438.0}, {"date": "2025-10-21", "close": 5.21, "volume": 95857.0}, {"date": "2025-10-22", "close": 5.02, "volume": 205836.0}, {"date": "2025-10-23", "close": 4.95, "volume": 58214.0}, {"date": "2025-10-24", "close": 5.1, "volume": 42429.0}, {"date": "2025-10-27", "close": 5.17, "volume": 77647.0}, {"date": "2025-10-28", "close": 5.2, "volume": 94337.0}, {"date": "2025-10-29", "close": 5.18, "volume": 34136.0}, {"date": "2025-10-30", "close": 5.07, "volume": 68500.0}, {"date": "2025-10-31", "close": 4.97, "volume": 98267.0}, {"date": "2025-11-03", "close": 5.04, "volume": 99461.0}, {"date": "2025-11-04", "close": 4.89, "volume": 66133.0}, {"date": "2025-11-05", "close": 4.78, "volume": 133955.0}, {"date": "2025-11-06", "close": 5.29, "volume": 139287.0}, {"date": "2025-11-07", "close": 5.14, "volume": 90757.0}, {"date": "2025-11-10", "close": 5.29, "volume": 112768.0}, {"date": "2025-11-11", "close": 5.45, "volume": 192200.0}, {"date": "2025-11-12", "close": 5.36, "volume": 97222.0}, {"date": "2025-11-13", "close": 5.44, "volume": 82924.0}, {"date": "2025-11-14", "close": 5.44, "volume": 56013.0}, {"date": "2025-11-17", "close": 5.45, "volume": 102570.0}, {"date": "2025-11-18", "close": 5.31, "volume": 115340.0}, {"date": "2025-11-19", "close": 5.32, "volume": 101515.0}, {"date": "2025-11-20", "close": 5.42, "volume": 94735.0}, {"date": "2025-11-21", "close": 5.27, "volume": 94845.0}, {"date": "2025-11-24", "close": 5.32, "volume": 105087.0}, {"date": "2025-11-25", "close": 5.37, "volume": 108525.0}, {"date": "2025-11-26", "close": 5.6, "volume": 294854.0}, {"date": "2025-11-27", "close": 5.49, "volume": 200799.0}, {"date": "2025-11-28", "close": 5.5, "volume": 133734.0}, {"date": "2025-12-01", "close": 5.53, "volume": 266229.0}, {"date": "2025-12-02", "close": 5.49, "volume": 96476.0}, {"date": "2025-12-03", "close": 5.59, "volume": 177641.0}, {"date": "2025-12-04", "close": 5.62, "volume": 306691.0}, {"date": "2025-12-05", "close": 5.11, "volume": 153184.0}, {"date": "2025-12-08", "close": 5.11, "volume": 30674.0}, {"date": "2025-12-09", "close": 4.88, "volume": 277295.0}, {"date": "2025-12-10", "close": 4.95, "volume": 95382.0}, {"date": "2025-12-11", "close": 4.83, "volume": 48684.0}, {"date": "2025-12-12", "close": 4.93, "volume": 42920.0}, {"date": "2025-12-15", "close": 4.82, "volume": 55396.0}, {"date": "2025-12-16", "close": 4.8, "volume": 44121.0}, {"date": "2025-12-17", "close": 4.84, "volume": 39607.0}, {"date": "2025-12-18", "close": 4.72, "volume": 48000.0}, {"date": "2025-12-19", "close": 4.69, "volume": 65918.0}, {"date": "2025-12-22", "close": 4.78, "volume": 69485.0}, {"date": "2025-12-23", "close": 4.78, "volume": 46926.0}, {"date": "2025-12-24", "close": 4.75, "volume": 14536.0}, {"date": "2025-12-29", "close": 4.87, "volume": 134410.0}, {"date": "2025-12-30", "close": 4.9, "volume": 16514.0}, {"date": "2025-12-31", "close": 4.95, "volume": 20807.0}, {"date": "2026-01-02", "close": 4.88, "volume": 35401.0}, {"date": "2026-01-05", "close": 4.94, "volume": 37170.0}, {"date": "2026-01-06", "close": 5.16, "volume": 46410.0}, {"date": "2026-01-07", "close": 5.18, "volume": 74483.0}, {"date": "2026-01-08", "close": 5.29, "volume": 87178.0}, {"date": "2026-01-09", "close": 5.34, "volume": 16056.0}, {"date": "2026-01-12", "close": 5.35, "volume": 118527.0}, {"date": "2026-01-13", "close": 5.35, "volume": 38404.0}, {"date": "2026-01-14", "close": 5.52, "volume": 142615.0}, {"date": "2026-01-15", "close": 5.34, "volume": 128720.0}, {"date": "2026-01-16", "close": 5.56, "volume": 53458.0}, {"date": "2026-01-19", "close": 5.7, "volume": 108564.0}, {"date": "2026-01-20", "close": 5.78, "volume": 94279.0}, {"date": "2026-01-21", "close": 5.75, "volume": 122162.0}, {"date": "2026-01-22", "close": 5.7, "volume": 47075.0}, {"date": "2026-01-23", "close": 5.69, "volume": 32594.0}, {"date": "2026-01-27", "close": 5.7, "volume": 74524.0}, {"date": "2026-01-28", "close": 5.67, "volume": 60554.0}, {"date": "2026-01-29", "close": 5.8, "volume": 50109.0}, {"date": "2026-01-30", "close": 5.6, "volume": 72553.0}, {"date": "2026-02-02", "close": 5.7, "volume": 163961.0}, {"date": "2026-02-03", "close": 5.45, "volume": 98864.0}, {"date": "2026-02-04", "close": 5.41, "volume": 29564.0}, {"date": "2026-02-05", "close": 5.25, "volume": 41159.0}, {"date": "2026-02-06", "close": 5.07, "volume": 74018.0}, {"date": "2026-02-09", "close": 5.58, "volume": 86260.0}, {"date": "2026-02-10", "close": 5.52, "volume": 24311.0}, {"date": "2026-02-11", "close": 5.4, "volume": 38779.0}, {"date": "2026-02-12", "close": 5.43, "volume": 44992.0}, {"date": "2026-02-13", "close": 5.3, "volume": 27951.0}, {"date": "2026-02-16", "close": 5.44, "volume": 54260.0}, {"date": "2026-02-17", "close": 5.58, "volume": 96160.0}, {"date": "2026-02-18", "close": 5.72, "volume": 51053.0}, {"date": "2026-02-19", "close": 6.02, "volume": 177422.0}, {"date": "2026-02-20", "close": 6.01, "volume": 86453.0}, {"date": "2026-02-23", "close": 5.92, "volume": 64591.0}, {"date": "2026-02-24", "close": 5.73, "volume": 50846.0}, {"date": "2026-02-25", "close": 5.85, "volume": 33397.0}, {"date": "2026-02-26", "close": 5.85, "volume": 23988.0}, {"date": "2026-02-27", "close": 5.04, "volume": 357202.0}, {"date": "2026-03-02", "close": 4.94, "volume": 259210.0}, {"date": "2026-03-03", "close": 4.83, "volume": 83633.0}, {"date": "2026-03-04", "close": 4.71, "volume": 142101.0}, {"date": "2026-03-05", "close": 4.71, "volume": 66411.0}, {"date": "2026-03-06", "close": 4.68, "volume": 41941.0}, {"date": "2026-03-09", "close": 4.7, "volume": 146956.0}, {"date": "2026-03-10", "close": 4.7, "volume": 95277.0}, {"date": "2026-03-11", "close": 4.7, "volume": 76035.0}, {"date": "2026-03-12", "close": 4.69, "volume": 43731.0}, {"date": "2026-03-13", "close": 4.61, "volume": 59296.0}, {"date": "2026-03-16", "close": 4.33, "volume": 232343.0}, {"date": "2026-03-17", "close": 4.29, "volume": 88966.0}, {"date": "2026-03-18", "close": 4.41, "volume": 87714.0}, {"date": "2026-03-19", "close": 4.56, "volume": 111040.0}, {"date": "2026-03-20", "close": 4.13, "volume": 280929.0}, {"date": "2026-03-23", "close": 4.24, "volume": 76989.0}, {"date": "2026-03-24", "close": 4.32, "volume": 60935.0}, {"date": "2026-03-25", "close": 4.51, "volume": 44733.0}, {"date": "2026-03-26", "close": 4.62, "volume": 36692.0}, {"date": "2026-03-27", "close": 4.75, "volume": 134354.0}, {"date": "2026-03-30", "close": 4.67, "volume": 126412.0}, {"date": "2026-03-31", "close": 4.6, "volume": 58918.0}, {"date": "2026-04-01", "close": 4.71, "volume": 115175.0}, {"date": "2026-04-02", "close": 4.7, "volume": 103190.0}, {"date": "2026-04-07", "close": 4.86, "volume": 96355.0}, {"date": "2026-04-08", "close": 5.03, "volume": 202793.0}, {"date": "2026-04-09", "close": 4.64, "volume": 178694.0}, {"date": "2026-04-10", "close": 4.58, "volume": 54974.0}, {"date": "2026-04-13", "close": 4.52, "volume": 81081.0}, {"date": "2026-04-14", "close": 4.6, "volume": 21763.0}, {"date": "2026-04-15", "close": 4.6, "volume": 37297.0}, {"date": "2026-04-16", "close": 4.88, "volume": 92705.0}, {"date": "2026-04-17", "close": 4.83, "volume": 49019.0}, {"date": "2026-04-20", "close": 4.82, "volume": 40021.0}, {"date": "2026-04-21", "close": 4.78, "volume": 20147.0}, {"date": "2026-04-22", "close": 4.88, "volume": 29095.0}, {"date": "2026-04-23", "close": 4.81, "volume": 24045.0}, {"date": "2026-04-24", "close": 4.86, "volume": 15575.0}, {"date": "2026-04-27", "close": 4.91, "volume": 33323.0}, {"date": "2026-04-28", "close": 4.78, "volume": 71552.0}, {"date": "2026-04-29", "close": 4.73, "volume": 19585.0}, {"date": "2026-04-30", "close": 4.64, "volume": 36063.0}, {"date": "2026-05-01", "close": 4.66, "volume": 35276.0}, {"date": "2026-05-04", "close": 4.55, "volume": 32543.0}, {"date": "2026-05-05", "close": 4.52, "volume": 31611.0}, {"date": "2026-05-06", "close": 4.53, "volume": 35829.0}, {"date": "2026-05-07", "close": 4.62, "volume": 23534.0}, {"date": "2026-05-08", "close": 4.6, "volume": 24820.0}, {"date": "2026-05-11", "close": 4.56, "volume": 30985.0}, {"date": "2026-05-12", "close": 4.61, "volume": 42738.0}, {"date": "2026-05-13", "close": 4.7, "volume": 31301.0}, {"date": "2026-05-14", "close": 4.51, "volume": 33765.0}, {"date": "2026-05-15", "close": 4.47, "volume": 14836.0}, {"date": "2026-05-18", "close": 4.37, "volume": 38897.0}, {"date": "2026-05-19", "close": 4.34, "volume": 32460.0}, {"date": "2026-05-20", "close": 4.24, "volume": 13264.0}, {"date": "2026-05-21", "close": 4.27, "volume": 47257.0}, {"date": "2026-05-22", "close": 4.27, "volume": 32612.0}, {"date": "2026-05-25", "close": 4.43, "volume": 31493.0}, {"date": "2026-05-26", "close": 4.45, "volume": 23983.0}, {"date": "2026-05-27", "close": 4.6, "volume": 39659.0}, {"date": "2026-05-28", "close": 4.48, "volume": 46566.0}, {"date": "2026-05-29", "close": 4.44, "volume": 28480.0}, {"date": "2026-06-01", "close": 4.5, "volume": 14598.0}, {"date": "2026-06-02", "close": 4.5, "volume": 36570.0}, {"date": "2026-06-03", "close": 4.52, "volume": 11409.0}, {"date": "2026-06-04", "close": 4.48, "volume": 43399.0}, {"date": "2026-06-05", "close": 4.58, "volume": 29805.0}, {"date": "2026-06-09", "close": 4.6, "volume": 63502.0}, {"date": "2026-06-10", "close": 4.49, "volume": 22033.0}, {"date": "2026-06-11", "close": 4.49, "volume": 41132.0}, {"date": "2026-06-12", "close": 4.32, "volume": 129903.0}, {"date": "2026-06-15", "close": 4.72, "volume": 96633.0}, {"date": "2026-06-16", "close": 4.65, "volume": 120177.0}, {"date": "2026-06-17", "close": 4.65, "volume": 9753.0}, {"date": "2026-06-18", "close": 4.5, "volume": 34432.0}, {"date": "2026-06-19", "close": 4.5, "volume": 20174.0}, {"date": "2026-06-22", "close": 4.49, "volume": 40053.0}, {"date": "2026-06-23", "close": 4.57, "volume": 59154.0}, {"date": "2026-06-24", "close": 4.6, "volume": 19365.0}, {"date": "2026-06-25", "close": 4.46, "volume": 68730.0}, {"date": "2026-06-26", "close": 4.57, "volume": 34462.0}, {"date": "2026-06-29", "close": 4.65, "volume": 79858.0}, {"date": "2026-06-30", "close": 4.45, "volume": 22842.0}, {"date": "2026-07-01", "close": 4.34, "volume": 80732.0}, {"date": "2026-07-02", "close": 4.31, "volume": 23195.0}, {"date": "2026-07-03", "close": 4.37, "volume": 22327.0}, {"date": "2026-07-06", "close": 4.65, "volume": 20889.0}, {"date": "2026-07-07", "close": 4.51, "volume": 14388.0}, {"date": "2026-07-08", "close": 4.52, "volume": 17507.0}, {"date": "2026-07-09", "close": 4.47, "volume": 23317.0}, {"date": "2026-07-10", "close": 4.52, "volume": 6171.0}, {"date": "2026-07-13", "close": 4.51, "volume": 17865.0}, {"date": "2026-07-14", "close": 4.4, "volume": 32067.0}, {"date": "2026-07-15", "close": 4.49, "volume": 14572.0}, {"date": "2026-07-16", "close": 4.41, "volume": 8309.0}, {"date": "2026-07-17", "close": 4.33, "volume": 21813.0}, {"date": "2026-07-20", "close": 4.24, "volume": 85821.0}, {"date": "2026-07-21", "close": 4.27, "volume": 62770.0}, {"date": "2026-07-22", "close": 4.29, "volume": 39309.0}, {"date": "2026-07-23", "close": 4.31, "volume": 62477.0}, {"date": "2026-07-24", "close": 4.33, "volume": 29047.0}, {"date": "2026-07-27", "close": 4.71, "volume": 39163.0}, {"date": "2026-07-28", "close": 4.58, "volume": 26114.0}, {"date": "2026-07-29", "close": 4.95, "volume": 146368.0}, {"date": "2026-07-30", "close": 4.75, "volume": 28765.0}, {"date": "2026-07-31", "close": 4.89, "volume": 15396.0}, {"date": "2026-08-03", "close": 4.8, "volume": 19203.0}, {"date": "2026-08-04", "close": 4.85, "volume": 13497.0}, {"date": "2026-08-05", "close": 4.9, "volume": 46394.0}, {"date": "2026-08-06", "close": 4.94, "volume": 76703.0}, {"date": "2026-08-07", "close": 5.3, "volume": 166639.0}, {"date": "2026-08-10", "close": 5.15, "volume": 59540.0}, {"date": "2026-08-11", "close": 4.96, "volume": 63523.0}, {"date": "2026-08-12", "close": 4.89, "volume": 24285.0}, {"date": "2026-08-13", "close": 4.9, "volume": 55541.0}, {"date": "2026-08-14", "close": 4.93, "volume": 5168.0}, {"date": "2026-08-17", "close": 4.84, "volume": 82904.0}, {"date": "2026-08-18", "close": 4.84, "volume": 26483.0}, {"date": "2026-08-19", "close": 4.73, "volume": 51268.0}, {"date": "2026-08-20", "close": 4.79, "volume": 23378.0}, {"date": "2026-08-21", "close": 4.75, "volume": 22370.0}, {"date": "2026-08-24", "close": 4.83, "volume": 41301.0}, {"date": "2026-08-25", "close": 4.79, "volume": 24284.0}, {"date": "2026-08-26", "close": 4.83, "volume": 49136.0}, {"date": "2026-08-27", "close": 4.77, "volume": 30055.0}, {"date": "2026-08-28", "close": 4.36, "volume": 231430.0}, {"date": "2026-08-31", "close": 4.3, "volume": 86662.0}, {"date": "2026-09-01", "close": 4.27, "volume": 79087.0}, {"date": "2026-09-02", "close": 4.35, "volume": 38158.0}, {"date": "2026-09-03", "close": 4.36, "volume": 86093.0}, {"date": "2026-09-04", "close": 4.37, "volume": 40027.0}, {"date": "2026-09-07", "close": 4.42, "volume": 96131.0}], "refreshing": true}