{"ticker": "CWP", "overview": {"name": "Cedar Woods Properties Limited", "country": "Australia", "industry": "Real Estate Management & Development"}, "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": "CWP", "has_prices": true, "as_of": "2026-09-18", "last": 6.56, "prev_close": 6.66, "change": -0.10000000000000053, "change_pct": -0.015015015015015095, "session_volume": 278162.0, "vwap_5": 6.577851671606992, "vwap_20": 6.915743421303431, "vwap_60": 6.952934045910167, "vwap_250": 7.671777238695674, "high_52w": 9.1, "low_52w": 6.5, "avg_volume_20": 203298.25, "sessions": 400, "market_cap": {"value": 569300683.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134788", "src": "ASX", "ticker": "CWP", "cik": "", "company": "Cedar Woods Properties Limited", "company_raw": "Cedar Woods Properties Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CWP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134788", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88784}, {"id": "ASX3Y-03105200-1", "src": "ASX", "ticker": "CWP", "cik": "", "company": "Cedar Woods Properties Limited", "company_raw": "Cedar Woods Properties Limited", "who": "William George Hames", "who_key": "William George Hames", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "William George Hames lodges a filing in CWP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105200", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192464}, {"id": "ASXSH-03089430", "src": "ASX", "ticker": "CWP", "cik": "", "company": "Cedar Woods Properties Limited", "company_raw": "Cedar Woods Properties Limited", "who": "Dimensional Entities", "who_key": "Dimensional Entities", "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": "New whale in CWP \u2014 Dimensional Entities declares 5.00%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089430", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252944}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Nathan John Blackburne", "notice_type": "3Y", "direct_shares": 583592.0, "indirect_shares": null, "indirect_account": "Nathan John Blackburne Spencer Family Trust", "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130729-6A1341845", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/cwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William George Hames", "notice_type": "3Y", "direct_shares": 1070089.0, "indirect_shares": 11260552.0, "indirect_account": "Joia Holdings", "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105200-6A1331489", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Dimensional Entities", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.003, "notice_date": "2026-05-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03089430-6A1325229", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/cwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Njb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/cwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Njb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/cwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/cwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Njb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/cwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/cwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vad", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/cwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jmm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/cwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pgs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/cwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Njb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/cwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Njb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/cwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rsb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-05", "source_url": "https://www.marketindex.com.au/asx/cwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Njb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-22", "source_url": "https://www.marketindex.com.au/asx/cwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "WG Hames", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-04", "source_url": "https://www.marketindex.com.au/asx/cwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "NJ Blackburne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-04", "source_url": "https://www.marketindex.com.au/asx/cwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "VA Davies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-04", "source_url": "https://www.marketindex.com.au/asx/cwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JM Muirsmith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-04", "source_url": "https://www.marketindex.com.au/asx/cwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Sadleir", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-11", "source_url": "https://www.marketindex.com.au/asx/cwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Hames", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-09", "source_url": "https://www.marketindex.com.au/asx/cwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Sadleir", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-01", "source_url": "https://www.marketindex.com.au/asx/cwp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Pearce", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-25", "source_url": "https://www.marketindex.com.au/asx/cwp", "needs_ocr": 0}], "directors": [{"name": "Vad", "first_seen": "2025-11-04", "last_seen": "2025-11-04", "status": "current", "notices": 1}, {"name": "Pgs", "first_seen": "2025-11-04", "last_seen": "2025-11-04", "status": "current", "notices": 1}, {"name": "Jmm", "first_seen": "2025-11-04", "last_seen": "2025-11-04", "status": "current", "notices": 1}, {"name": "Njb", "first_seen": "2018-08-22", "last_seen": "2026-03-26", "status": "current", "notices": 6}, {"name": "William George Hames", "first_seen": "2026-06-29", "last_seen": "2026-06-29", "status": "current", "notices": 1}, {"name": "Wgh", "first_seen": "2025-11-04", "last_seen": "2026-06-29", "status": "current", "notices": 4}, {"name": "Nathan John Blackburne", "first_seen": "2026-09-02", "last_seen": "2026-09-02", "status": "current", "notices": 1}, {"name": "W Hames", "first_seen": "2012-05-02", "last_seen": "2012-05-02", "status": "past", "notices": 1}, {"name": "R Brown", "first_seen": "2012-05-02", "last_seen": "2012-05-02", "status": "past", "notices": 1}, {"name": "P Sadleir", "first_seen": "2012-05-02", "last_seen": "2012-05-02", "status": "past", "notices": 1}, {"name": "Ron Packer", "first_seen": "2012-05-02", "last_seen": "2015-05-06", "status": "past", "notices": 7}, {"name": "Robert Brown", "first_seen": "2012-05-21", "last_seen": "2015-05-06", "status": "past", "notices": 10}, {"name": "Valerie Davies", "first_seen": "2015-10-23", "last_seen": "2015-10-23", "status": "past", "notices": 1}, {"name": "Stephen Pearce", "first_seen": "2014-06-05", "last_seen": "2016-02-25", "status": "past", "notices": 2}, {"name": "William Hames", "first_seen": "2012-05-21", "last_seen": "2016-03-09", "status": "past", "notices": 10}, {"name": "Paul Sadleir", "first_seen": "2012-05-21", "last_seen": "2016-11-11", "status": "past", "notices": 7}, {"name": "WG Hames", "first_seen": "2015-12-30", "last_seen": "2018-05-04", "status": "past", "notices": 2}, {"name": "VA Davies", "first_seen": "2018-05-04", "last_seen": "2018-05-04", "status": "past", "notices": 1}, {"name": "NJ Blackburne", "first_seen": "2018-05-04", "last_seen": "2018-05-04", "status": "past", "notices": 1}, {"name": "JM Muirsmith", "first_seen": "2018-05-04", "last_seen": "2018-05-04", "status": "past", "notices": 1}, {"name": "Rsb", "first_seen": "2019-09-05", "last_seen": "2019-09-05", "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": "2026-10-26", "form": "Periodic Reports", "title": "FY27 First Quarter Operational Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153323-6A1351469"}, {"date": "2026-10-01", "form": "Issued Capital", "title": "Notification of cessation of securities - CWP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143246-6A1347226"}, {"date": "2026-09-24", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139293-6A1345417"}, {"date": "2026-09-08", "form": "Notice Of Meeting", "title": "FY26 Final Dividend & AGM key dates", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133041-6A1342737"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - NJB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130729-6A1341845"}], "performance": {"ticker": "CWP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1994-08-31", "close": 0.73, "volume": 111000.0}, {"date": "1994-09-01", "close": 0.72, "volume": 219000.0}, {"date": "1994-09-02", "close": 0.72, "volume": 110000.0}, {"date": "1994-09-05", "close": 0.72, "volume": 40000.0}, {"date": "1994-09-06", "close": 0.72, "volume": 8000.0}, {"date": "1994-09-07", "close": 0.72, "volume": null}, {"date": "1994-09-08", "close": 0.72, "volume": 50000.0}, {"date": "1994-09-09", "close": 0.72, "volume": null}, {"date": "1994-09-12", "close": 0.72, "volume": null}, {"date": "1994-09-13", "close": 0.72, "volume": 56000.0}, {"date": "1994-09-14", "close": 0.72, "volume": null}, {"date": "1994-09-15", "close": 0.72, "volume": 85000.0}, {"date": "1994-09-16", "close": 0.72, "volume": null}, {"date": "1994-09-19", "close": 0.75, "volume": 500000.0}, {"date": "1994-09-20", "close": 0.74, "volume": 24000.0}, {"date": "1994-09-21", "close": 0.7, "volume": 45000.0}, {"date": "1994-09-22", "close": 0.7, "volume": null}, {"date": "1994-09-23", "close": 0.7, "volume": 28000.0}, {"date": "1994-09-26", "close": 0.7, "volume": null}, {"date": "1994-09-27", "close": 0.7, "volume": null}, {"date": "1994-09-28", "close": 0.7, "volume": null}, {"date": "1994-09-29", "close": 0.7, "volume": null}, {"date": "1994-09-30", "close": 0.7, "volume": null}, {"date": "1994-10-03", "close": 0.7, "volume": null}, {"date": "1994-10-04", "close": 0.7, "volume": null}, {"date": "1994-10-05", "close": 0.7, "volume": null}, {"date": "1994-10-06", "close": 0.7, "volume": null}, {"date": "1994-10-07", "close": 0.7, "volume": null}, {"date": "1994-10-10", "close": 0.69, "volume": 9000.0}, {"date": "1994-10-11", "close": 0.69, "volume": null}, {"date": "1994-10-12", "close": 0.69, "volume": null}, {"date": "1994-10-13", "close": 0.69, "volume": null}, {"date": "1994-10-14", "close": 0.69, "volume": null}, {"date": "1994-10-17", "close": 0.69, "volume": null}, {"date": "1994-10-18", "close": 0.6, "volume": 6000.0}, {"date": "1994-10-19", "close": 0.7, "volume": 25000.0}, {"date": "1994-10-20", "close": 0.7, "volume": null}, {"date": "1994-10-21", "close": 0.7, "volume": 3000.0}, {"date": "1994-10-24", "close": 0.7, "volume": null}, {"date": "1994-10-25", "close": 0.7, "volume": null}, {"date": "1994-10-26", "close": 0.6, "volume": 10000.0}, {"date": "1994-10-27", "close": 0.6, "volume": null}, {"date": "1994-10-28", "close": 0.6, "volume": null}, {"date": "1994-10-31", "close": 0.65, "volume": 1000.0}, {"date": "1994-11-01", "close": 0.65, "volume": null}, {"date": "1994-11-02", "close": 0.65, "volume": null}, {"date": "1994-11-03", "close": 0.65, "volume": null}, {"date": "1994-11-04", "close": 0.65, "volume": null}, {"date": "1994-11-07", "close": 0.65, "volume": null}, {"date": "1994-11-08", "close": 0.65, "volume": null}, {"date": "1994-11-09", "close": 0.6, "volume": 90000.0}, {"date": "1994-11-10", "close": 0.6, "volume": 8000.0}, {"date": "1994-11-11", "close": 0.6, "volume": null}, {"date": "1994-11-14", "close": 0.6, "volume": null}, {"date": "1994-11-15", "close": 0.6, "volume": null}, {"date": "1994-11-16", "close": 0.6, "volume": null}, {"date": "1994-11-17", "close": 0.6, "volume": null}, {"date": "1994-11-18", "close": 0.6, "volume": null}, {"date": "1994-11-21", "close": 0.6, "volume": null}, {"date": "1994-11-22", "close": 0.6, "volume": null}, {"date": "1994-11-23", "close": 0.6, "volume": null}, {"date": "1994-11-24", "close": 0.6, "volume": null}, {"date": "1994-11-25", "close": 0.6, "volume": null}, {"date": "1994-11-28", "close": 0.6, "volume": null}, {"date": "1994-11-29", "close": 0.55, "volume": 8000.0}, {"date": "1994-11-30", "close": 0.51, "volume": 6000.0}, {"date": "1994-12-01", "close": 0.51, "volume": null}, {"date": "1994-12-02", "close": 0.51, "volume": null}, {"date": "1994-12-05", "close": 0.51, "volume": null}, {"date": "1994-12-06", "close": 0.55, "volume": 29000.0}, {"date": "1994-12-07", "close": 0.55, "volume": 9000.0}, {"date": "1994-12-08", "close": 0.55, "volume": 13000.0}, {"date": "1994-12-09", "close": 0.55, "volume": null}, {"date": "1994-12-12", "close": 0.55, "volume": null}, {"date": "1994-12-13", "close": 0.55, "volume": null}, {"date": "1994-12-14", "close": 0.5, "volume": 4000.0}, {"date": "1994-12-15", "close": 0.5, "volume": null}, {"date": "1994-12-16", "close": 0.5, "volume": null}, {"date": "1994-12-19", "close": 0.5, "volume": null}, {"date": "1994-12-20", "close": 0.5, "volume": 4000.0}, {"date": "1994-12-21", "close": 0.5, "volume": null}, {"date": "1994-12-22", "close": 0.5, "volume": 103000.0}, {"date": "1994-12-23", "close": 0.5, "volume": null}, {"date": "1994-12-26", "close": 0.5, "volume": null}, {"date": "1994-12-27", "close": 0.5, "volume": null}, {"date": "1994-12-28", "close": 0.5, "volume": 12000.0}, {"date": "1994-12-29", "close": 0.5, "volume": 160000.0}, {"date": "1994-12-30", "close": 0.5, "volume": null}, {"date": "1995-01-02", "close": 0.5, "volume": null}, {"date": "1995-01-03", "close": 0.5, "volume": null}, {"date": "1995-01-04", "close": 0.5, "volume": null}, {"date": "1995-01-05", "close": 0.5, "volume": null}, {"date": "1995-01-06", "close": 0.5, "volume": null}, {"date": "1995-01-09", "close": 0.5, "volume": null}, {"date": "1995-01-10", "close": 0.5, "volume": null}, {"date": "1995-01-11", "close": 0.5, "volume": 3000.0}, {"date": "1995-01-12", "close": 0.52, "volume": 14000.0}, {"date": "1995-01-13", "close": 0.52, "volume": 22500.0}, {"date": "1995-01-16", "close": 0.52, "volume": 20000.0}, {"date": "1995-01-17", "close": 0.52, "volume": null}, {"date": "1995-01-18", "close": 0.52, "volume": null}, {"date": "1995-01-19", "close": 0.5, "volume": 6000.0}, {"date": "1995-01-20", "close": 0.5, "volume": 76000.0}, {"date": "1995-01-23", "close": 0.5, "volume": null}, {"date": "1995-01-24", "close": 0.5, "volume": null}, {"date": "1995-01-25", "close": 0.5, "volume": 14000.0}, {"date": "1995-01-26", "close": 0.5, "volume": null}, {"date": "1995-01-27", "close": 0.5, "volume": 51000.0}, {"date": "1995-01-30", "close": 0.5, "volume": 11000.0}, {"date": "1995-01-31", "close": 0.5, "volume": null}, {"date": "1995-02-01", "close": 0.5, "volume": 45000.0}, {"date": "1995-02-02", "close": 0.5, "volume": 22000.0}, {"date": "1995-02-03", "close": 0.5, "volume": null}, {"date": "1995-02-06", "close": 0.5, "volume": null}, {"date": "1995-02-07", "close": 0.5, "volume": 10000.0}, {"date": "1995-02-08", "close": 0.5, "volume": null}, {"date": "1995-02-09", "close": 0.5, "volume": null}, {"date": "1995-02-10", "close": 0.5, "volume": 16000.0}, {"date": "1995-02-13", "close": 0.5, "volume": null}, {"date": "1995-02-14", "close": 0.5, "volume": null}, {"date": "1995-02-15", "close": 0.49, "volume": 20000.0}, {"date": "1995-02-16", "close": 0.49, "volume": null}, {"date": "1995-02-17", "close": 0.49, "volume": null}, {"date": "1995-02-20", "close": 0.49, "volume": null}, {"date": "1995-02-21", "close": 0.49, "volume": null}, {"date": "1995-02-22", "close": 0.49, "volume": null}, {"date": "1995-02-23", "close": 0.48, "volume": 12000.0}, {"date": "1995-02-24", "close": 0.49, "volume": 20000.0}, {"date": "1995-02-27", "close": 0.49, "volume": null}, {"date": "1995-02-28", "close": 0.49, "volume": null}, {"date": "1995-03-01", "close": 0.5, "volume": 20000.0}, {"date": "1995-03-02", "close": 0.5, "volume": null}, {"date": "1995-03-03", "close": 0.5, "volume": null}, {"date": "1995-03-06", "close": 0.5, "volume": null}, {"date": "1995-03-07", "close": 0.46, "volume": 10000.0}, {"date": "1995-03-08", "close": 0.45, "volume": 5000.0}, {"date": "1995-03-09", "close": 0.45, "volume": null}, {"date": "1995-03-10", "close": 0.43, "volume": 5000.0}, {"date": "1995-03-13", "close": 0.43, "volume": null}, {"date": "1995-03-14", "close": 0.43, "volume": null}, {"date": "1995-03-15", "close": 0.41, "volume": 15000.0}, {"date": "1995-03-16", "close": 0.41, "volume": null}, {"date": "1995-03-17", "close": 0.41, "volume": null}, {"date": "1995-03-20", "close": 0.4, "volume": 10000.0}, {"date": "1995-03-21", "close": 0.4, "volume": null}, {"date": "1995-03-22", "close": 0.42, "volume": 23000.0}, {"date": "1995-03-23", "close": 0.42, "volume": 17000.0}, {"date": "1995-03-24", "close": 0.42, "volume": null}, {"date": "1995-03-27", "close": 0.42, "volume": 25000.0}, {"date": "1995-03-28", "close": 0.42, "volume": null}, {"date": "1995-03-29", "close": 0.42, "volume": null}, {"date": "1995-03-30", "close": 0.42, "volume": 13000.0}, {"date": "1995-03-31", "close": 0.4, "volume": 5000.0}, {"date": "1995-04-03", "close": 0.42, "volume": 53000.0}, {"date": "1995-04-04", "close": 0.4, "volume": 22000.0}, {"date": "1995-04-05", "close": 0.4, "volume": 5000.0}, {"date": "1995-04-06", "close": 0.4, "volume": null}, {"date": "1995-04-07", "close": 0.42, "volume": 10000.0}, {"date": "1995-04-10", "close": 0.4, "volume": 74000.0}, {"date": "1995-04-11", "close": 0.42, "volume": 57000.0}, {"date": "1995-04-12", "close": 0.42, "volume": null}, {"date": "1995-04-13", "close": 0.42, "volume": null}, {"date": "1995-04-14", "close": 0.42, "volume": null}, {"date": "1995-04-17", "close": 0.42, "volume": null}, {"date": "1995-04-18", "close": 0.42, "volume": 3000.0}, {"date": "1995-04-19", "close": 0.42, "volume": null}, {"date": "1995-04-20", "close": 0.4, "volume": 90000.0}, {"date": "1995-04-21", "close": 0.4, "volume": 151000.0}, {"date": "1995-04-24", "close": 0.4, "volume": 156000.0}, {"date": "1995-04-25", "close": 0.4, "volume": null}, {"date": "1995-04-26", "close": 0.4, "volume": null}, {"date": "1995-04-27", "close": 0.42, "volume": 369000.0}, {"date": "1995-04-28", "close": 0.45, "volume": 10000.0}, {"date": "1995-05-01", "close": 0.5, "volume": 21000.0}, {"date": "1995-05-02", "close": 0.5, "volume": null}, {"date": "1995-05-03", "close": 0.52, "volume": 55000.0}, {"date": "1995-05-04", "close": 0.54, "volume": 1000.0}, {"date": "1995-05-05", "close": 0.6, "volume": 28000.0}, {"date": "1995-05-08", "close": 0.6, "volume": 8000.0}, {"date": "1995-05-09", "close": 0.6, "volume": 2000.0}, {"date": "1995-05-10", "close": 0.6, "volume": null}, {"date": "1995-05-11", "close": 0.6, "volume": null}, {"date": "1995-05-12", "close": 0.55, "volume": 3000.0}, {"date": "1995-05-15", "close": 0.55, "volume": null}, {"date": "1995-05-16", "close": 0.55, "volume": null}, {"date": "1995-05-17", "close": 0.55, "volume": null}, {"date": "1995-05-18", "close": 0.55, "volume": null}, {"date": "1995-05-19", "close": 0.55, "volume": 5000.0}, {"date": "1995-05-22", "close": 0.55, "volume": null}, {"date": "1995-05-23", "close": 0.55, "volume": null}, {"date": "1995-05-24", "close": 0.55, "volume": null}, {"date": "1995-05-25", "close": 0.55, "volume": null}, {"date": "1995-05-26", "close": 0.55, "volume": null}, {"date": "1995-05-29", "close": 0.55, "volume": null}, {"date": "1995-05-30", "close": 0.5, "volume": 25000.0}, {"date": "1995-05-31", "close": 0.55, "volume": 4000.0}, {"date": "1995-06-01", "close": 0.55, "volume": null}, {"date": "1995-06-02", "close": 0.55, "volume": null}, {"date": "1995-06-05", "close": 0.55, "volume": null}, {"date": "1995-06-06", "close": 0.55, "volume": null}, {"date": "1995-06-07", "close": 0.5, "volume": 11000.0}, {"date": "1995-06-08", "close": 0.5, "volume": null}, {"date": "1995-06-09", "close": 0.5, "volume": 8000.0}, {"date": "1995-06-12", "close": 0.5, "volume": null}, {"date": "1995-06-13", "close": 0.5, "volume": 11000.0}, {"date": "1995-06-14", "close": 0.48, "volume": 2000.0}, {"date": "1995-06-15", "close": 0.45, "volume": 15000.0}, {"date": "1995-06-16", "close": 0.45, "volume": null}, {"date": "1995-06-19", "close": 0.45, "volume": 48000.0}, {"date": "1995-06-20", "close": 0.45, "volume": null}, {"date": "1995-06-21", "close": 0.45, "volume": 71000.0}, {"date": "1995-06-22", "close": 0.4, "volume": 7000.0}, {"date": "1995-06-23", "close": 0.4, "volume": null}, {"date": "1995-06-26", "close": 0.4, "volume": 30000.0}, {"date": "1995-06-27", "close": 0.42, "volume": 5000.0}, {"date": "1995-06-28", "close": 0.42, "volume": null}, {"date": "1995-06-29", "close": 0.4, "volume": 7000.0}, {"date": "1995-06-30", "close": 0.53, "volume": 246000.0}, {"date": "1995-07-03", "close": 0.5, "volume": 123400.0}, {"date": "1995-07-04", "close": 0.5, "volume": null}, {"date": "1995-07-05", "close": 0.5, "volume": null}, {"date": "1995-07-06", "close": 0.5, "volume": null}, {"date": "1995-07-07", "close": 0.5, "volume": null}, {"date": "1995-07-10", "close": 0.5, "volume": null}, {"date": "1995-07-11", "close": 0.5, "volume": null}, {"date": "1995-07-12", "close": 0.42, "volume": 6000.0}, {"date": "1995-07-13", "close": 0.42, "volume": null}, {"date": "1995-07-14", "close": 0.42, "volume": null}, {"date": "1995-07-17", "close": 0.43, "volume": 4000.0}, {"date": "1995-07-18", "close": 0.43, "volume": null}, {"date": "1995-07-19", "close": 0.43, "volume": null}, {"date": "1995-07-20", "close": 0.43, "volume": null}, {"date": "1995-07-21", "close": 0.45, "volume": 43000.0}, {"date": "1995-07-24", "close": 0.45, "volume": null}, {"date": "1995-07-25", "close": 0.45, "volume": 5000.0}, {"date": "1995-07-26", "close": 0.43, "volume": 7000.0}, {"date": "1995-07-27", "close": 0.43, "volume": null}, {"date": "1995-07-28", "close": 0.43, "volume": null}, {"date": "1995-07-31", "close": 0.4, "volume": 1217700.0}, {"date": "1995-08-01", "close": 0.4, "volume": null}, {"date": "1995-08-02", "close": 0.45, "volume": 15000.0}, {"date": "1995-08-03", "close": 0.45, "volume": 10000.0}, {"date": "1995-08-04", "close": 0.45, "volume": 28000.0}, {"date": "1995-08-07", "close": 0.45, "volume": null}, {"date": "1995-08-08", "close": 0.45, "volume": null}, {"date": "1995-08-09", "close": 0.45, "volume": null}, {"date": "1995-08-10", "close": 0.45, "volume": null}, {"date": "1995-08-11", "close": 0.45, "volume": null}, {"date": "1995-08-14", "close": 0.45, "volume": 10000.0}, {"date": "1995-08-15", "close": 0.45, "volume": null}, {"date": "1995-08-16", "close": 0.45, "volume": null}, {"date": "1995-08-17", "close": 0.45, "volume": null}, {"date": "1995-08-18", "close": 0.5, "volume": 25000.0}, {"date": "1995-08-21", "close": 0.5, "volume": null}, {"date": "1995-08-22", "close": 0.5, "volume": null}, {"date": "1995-08-23", "close": 0.5, "volume": null}, {"date": "1995-08-24", "close": 0.5, "volume": null}, {"date": "1995-08-25", "close": 0.5, "volume": null}, {"date": "1995-08-28", "close": 0.5, "volume": null}, {"date": "1995-08-29", "close": 0.5, "volume": null}, {"date": "1995-08-30", "close": 0.5, "volume": null}, {"date": "1995-08-31", "close": 0.48, "volume": 4000.0}, {"date": "1995-09-01", "close": 0.46, "volume": 5000.0}, {"date": "1995-09-04", "close": 0.46, "volume": 38000.0}, {"date": "1995-09-05", "close": 0.46, "volume": 23000.0}, {"date": "1995-09-06", "close": 0.46, "volume": null}, {"date": "1995-09-07", "close": 0.46, "volume": null}, {"date": "1995-09-08", "close": 0.46, "volume": null}, {"date": "1995-09-11", "close": 0.46, "volume": null}, {"date": "1995-09-12", "close": 0.46, "volume": null}, {"date": "1995-09-13", "close": 0.46, "volume": null}, {"date": "1995-09-14", "close": 0.46, "volume": null}, {"date": "1995-09-15", "close": 0.46, "volume": null}, {"date": "1995-09-18", "close": 0.46, "volume": null}, {"date": "1995-09-19", "close": 0.46, "volume": null}, {"date": "1995-09-20", "close": 0.46, "volume": null}, {"date": "1995-09-21", "close": 0.5, "volume": 26000.0}, {"date": "1995-09-22", "close": 0.5, "volume": 5000.0}, {"date": "1995-09-25", "close": 0.5, "volume": 52000.0}, {"date": "1995-09-26", "close": 0.52, "volume": 4000.0}, {"date": "1995-09-27", "close": 0.5, "volume": 11000.0}, {"date": "1995-09-28", "close": 0.5, "volume": null}, {"date": "1995-09-29", "close": 0.5, "volume": 1500.0}, {"date": "1995-10-02", "close": 0.5, "volume": null}, {"date": "1995-10-03", "close": 0.5, "volume": null}, {"date": "1995-10-04", "close": 0.51, "volume": 3000.0}, {"date": "1995-10-05", "close": 0.51, "volume": null}, {"date": "1995-10-06", "close": 0.51, "volume": null}, {"date": "1995-10-09", "close": 0.52, "volume": 43000.0}, {"date": "1995-10-10", "close": 0.52, "volume": null}, {"date": "1995-10-11", "close": 0.52, "volume": null}, {"date": "1995-10-12", "close": 0.52, "volume": null}, {"date": "1995-10-13", "close": 0.52, "volume": 14000.0}, {"date": "1995-10-16", "close": 0.52, "volume": null}, {"date": "1995-10-17", "close": 0.52, "volume": null}, {"date": "1995-10-18", "close": 0.55, "volume": 7000.0}, {"date": "1995-10-19", "close": 0.55, "volume": null}, {"date": "1995-10-20", "close": 0.58, "volume": 7000.0}, {"date": "1995-10-23", "close": 0.58, "volume": null}, {"date": "1995-10-24", "close": 0.58, "volume": null}, {"date": "1995-10-25", "close": 0.58, "volume": null}, {"date": "1995-10-26", "close": 0.53, "volume": 3000.0}, {"date": "1995-10-27", "close": 0.53, "volume": 1000.0}, {"date": "1995-10-30", "close": 0.54, "volume": 7200.0}, {"date": "1995-10-31", "close": 0.54, "volume": null}, {"date": "1995-11-01", "close": 0.54, "volume": null}, {"date": "1995-11-02", "close": 0.56, "volume": 6000.0}, {"date": "1995-11-03", "close": 0.52, "volume": 5000.0}, {"date": "1995-11-06", "close": 0.5, "volume": 10000.0}, {"date": "1995-11-07", "close": 0.5, "volume": 14500.0}, {"date": "1995-11-08", "close": 0.5, "volume": null}, {"date": "1995-11-09", "close": 0.5, "volume": null}, {"date": "1995-11-10", "close": 0.5, "volume": null}, {"date": "1995-11-13", "close": 0.53, "volume": 6000.0}, {"date": "1995-11-14", "close": 0.53, "volume": 3000.0}, {"date": "1995-11-15", "close": 0.52, "volume": 4000.0}, {"date": "1995-11-16", "close": 0.52, "volume": null}, {"date": "1995-11-17", "close": 0.52, "volume": 4978400.0}, {"date": "1995-11-20", "close": 0.52, "volume": null}, {"date": "1995-11-21", "close": 0.52, "volume": null}, {"date": "1995-11-22", "close": 0.52, "volume": null}, {"date": "1995-11-23", "close": 0.52, "volume": null}, {"date": "1995-11-24", "close": 0.55, "volume": 35500.0}, {"date": "1995-11-27", "close": 0.55, "volume": null}, {"date": "1995-11-28", "close": 0.55, "volume": 64000.0}, {"date": "1995-11-29", "close": 0.56, "volume": 9400.0}, {"date": "1995-11-30", "close": 0.57, "volume": 30000.0}, {"date": "1995-12-01", "close": 0.59, "volume": 13000.0}, {"date": "1995-12-04", "close": 0.6, "volume": 22000.0}, {"date": "1995-12-05", "close": 0.6, "volume": 16000.0}, {"date": "1995-12-06", "close": 0.59, "volume": 12500.0}, {"date": "1995-12-07", "close": 0.59, "volume": null}, {"date": "1995-12-08", "close": 0.6, "volume": 27400.0}, {"date": "1995-12-11", "close": 0.6, "volume": null}, {"date": "1995-12-12", "close": 0.67, "volume": 15000.0}, {"date": "1995-12-13", "close": 0.75, "volume": 51500.0}, {"date": "1995-12-14", "close": 0.7, "volume": 17500.0}, {"date": "1995-12-15", "close": 0.7, "volume": 10000.0}, {"date": "1995-12-18", "close": 0.7, "volume": 500.0}, {"date": "1995-12-19", "close": 0.7, "volume": null}, {"date": "1995-12-20", "close": 0.7, "volume": null}, {"date": "1995-12-21", "close": 0.7, "volume": null}, {"date": "1995-12-22", "close": 0.7, "volume": null}, {"date": "1995-12-25", "close": 0.7, "volume": null}, {"date": "1995-12-26", "close": 0.7, "volume": null}, {"date": "1995-12-27", "close": 0.66, "volume": 6500.0}, {"date": "1995-12-28", "close": 0.7, "volume": 2000.0}, {"date": "1995-12-29", "close": 0.7, "volume": null}, {"date": "1996-01-01", "close": 0.7, "volume": null}, {"date": "1996-01-02", "close": 0.7, "volume": null}, {"date": "1996-01-03", "close": 0.65, "volume": 3000.0}, {"date": "1996-01-04", "close": 0.65, "volume": null}, {"date": "1996-01-05", "close": 0.6, "volume": 13500.0}, {"date": "1996-01-08", "close": 0.69, "volume": 38900.0}, {"date": "1996-01-09", "close": 0.72, "volume": 56000.0}, {"date": "1996-01-10", "close": 0.75, "volume": 20000.0}, {"date": "1996-01-11", "close": 0.8, "volume": 51000.0}, {"date": "1996-01-12", "close": 0.8, "volume": null}, {"date": "1996-01-15", "close": 0.8, "volume": null}, {"date": "1996-01-16", "close": 0.84, "volume": 22000.0}, {"date": "1996-01-17", "close": 0.84, "volume": 211000.0}, {"date": "1996-01-18", "close": 0.84, "volume": 174300.0}, {"date": "1996-01-19", "close": 0.8, "volume": 3000.0}, {"date": "1996-01-22", "close": 0.8, "volume": null}, {"date": "1996-01-23", "close": 0.78, "volume": 10000.0}, {"date": "1996-01-24", "close": 0.78, "volume": null}, {"date": "1996-01-25", "close": 0.82, "volume": 40000.0}, {"date": "1996-01-26", "close": 0.82, "volume": null}, {"date": "1996-01-29", "close": 0.82, "volume": null}, {"date": "1996-01-30", "close": 0.8, "volume": 45400.0}, {"date": "1996-01-31", "close": 0.8, "volume": 20000.0}, {"date": "1996-02-01", "close": 0.85, "volume": 22500.0}, {"date": "1996-02-02", "close": 0.78, "volume": 123100.0}, {"date": "1996-02-05", "close": 0.85, "volume": 5000.0}, {"date": "1996-02-06", "close": 0.85, "volume": 37500.0}, {"date": "1996-02-07", "close": 0.9, "volume": 5600.0}, {"date": "1996-02-08", "close": 0.9, "volume": null}, {"date": "1996-02-09", "close": 0.9, "volume": null}, {"date": "1996-02-12", "close": 0.9, "volume": 9000.0}, {"date": "1996-02-13", "close": 0.9, "volume": 3000.0}, {"date": "1996-02-14", "close": 0.9, "volume": null}, {"date": "1996-02-15", "close": 0.9, "volume": null}, {"date": "1996-02-16", "close": 0.9, "volume": null}, {"date": "1996-02-19", "close": 0.9, "volume": null}, {"date": "1996-02-20", "close": 0.89, "volume": 28000.0}, {"date": "1996-02-21", "close": 0.95, "volume": 48400.0}, {"date": "1996-02-22", "close": 0.95, "volume": 18500.0}, {"date": "1996-02-23", "close": 0.95, "volume": 5000.0}, {"date": "1996-02-26", "close": 0.95, "volume": null}, {"date": "1996-02-27", "close": 0.95, "volume": null}, {"date": "1996-02-28", "close": 0.95, "volume": null}, {"date": "1996-02-29", "close": 0.95, "volume": null}, {"date": "1996-03-01", "close": 0.95, "volume": 15000.0}, {"date": "1996-03-04", "close": 0.95, "volume": null}, {"date": "1996-03-05", "close": 0.96, "volume": 1000.0}, {"date": "1996-03-06", "close": 1.0, "volume": 6000.0}, {"date": "1996-03-07", "close": 1.0, "volume": null}, {"date": "1996-03-08", "close": 1.0, "volume": null}, {"date": "1996-03-11", "close": 1.0, "volume": null}, {"date": "1996-03-12", "close": 1.0, "volume": null}, {"date": "1996-03-13", "close": 1.0, "volume": null}, {"date": "1996-03-14", "close": 1.0, "volume": null}, {"date": "1996-03-15", "close": 1.0, "volume": null}, {"date": "1996-03-18", "close": 1.0, "volume": null}, {"date": "1996-03-19", "close": 0.95, "volume": 3000.0}, {"date": "1996-03-20", "close": 0.95, "volume": 7000.0}, {"date": "1996-03-21", "close": 0.91, "volume": 48000.0}, {"date": "1996-03-22", "close": 0.9, "volume": 2000.0}, {"date": "1996-03-25", "close": 0.9, "volume": 500.0}, {"date": "1996-03-26", "close": 0.9, "volume": null}, {"date": "1996-03-27", "close": 0.9, "volume": null}, {"date": "1996-03-28", "close": 0.9, "volume": null}, {"date": "1996-03-29", "close": 0.9, "volume": null}, {"date": "1996-04-01", "close": 0.8, "volume": 3000.0}, {"date": "1996-04-02", "close": 0.89, "volume": 1500.0}, {"date": "1996-04-03", "close": 0.89, "volume": null}, {"date": "1996-04-04", "close": 0.89, "volume": null}, {"date": "1996-04-05", "close": 0.89, "volume": null}, {"date": "1996-04-08", "close": 0.89, "volume": null}, {"date": "1996-04-09", "close": 0.88, "volume": 3500.0}, {"date": "1996-04-10", "close": 0.88, "volume": null}, {"date": "1996-04-11", "close": 0.88, "volume": null}, {"date": "1996-04-12", "close": 0.88, "volume": null}, {"date": "1996-04-15", "close": 0.88, "volume": null}, {"date": "1996-04-16", "close": 0.88, "volume": null}, {"date": "1996-04-17", "close": 0.88, "volume": null}, {"date": "1996-04-18", "close": 0.88, "volume": null}, {"date": "1996-04-19", "close": 0.88, "volume": null}, {"date": "1996-04-22", "close": 0.88, "volume": null}, {"date": "1996-04-23", "close": 0.88, "volume": null}, {"date": "1996-04-24", "close": 0.8, "volume": 259500.0}, {"date": "1996-04-25", "close": 0.8, "volume": null}, {"date": "1996-04-26", "close": 0.88, "volume": 1000.0}, {"date": "1996-04-29", "close": 0.88, "volume": null}, {"date": "1996-04-30", "close": 0.88, "volume": 5000.0}, {"date": "1996-05-01", "close": 0.88, "volume": null}, {"date": "1996-05-02", "close": 0.88, "volume": null}, {"date": "1996-05-03", "close": 0.88, "volume": null}, {"date": "1996-05-06", "close": 0.88, "volume": null}, {"date": "1996-05-07", "close": 0.88, "volume": null}, {"date": "1996-05-08", "close": 0.82, "volume": 8000.0}, {"date": "1996-05-09", "close": 0.82, "volume": 2000.0}, {"date": "1996-05-10", "close": 0.82, "volume": null}, {"date": "1996-05-13", "close": 0.82, "volume": null}, {"date": "1996-05-14", "close": 0.83, "volume": 5000.0}, {"date": "1996-05-15", "close": 0.82, "volume": 4500.0}, {"date": "1996-05-16", "close": 0.82, "volume": 11000.0}, {"date": "1996-05-17", "close": 0.82, "volume": null}, {"date": "1996-05-20", "close": 0.82, "volume": null}, {"date": "1996-05-21", "close": 0.82, "volume": null}, {"date": "1996-05-22", "close": 0.82, "volume": null}, {"date": "1996-05-23", "close": 0.82, "volume": null}, {"date": "1996-05-24", "close": 0.82, "volume": null}, {"date": "1996-05-27", "close": 0.79, "volume": 1500.0}, {"date": "1996-05-28", "close": 0.79, "volume": 10000.0}, {"date": "1996-05-29", "close": 0.79, "volume": null}, {"date": "1996-05-30", "close": 0.78, "volume": 3000.0}, {"date": "1996-05-31", "close": 0.78, "volume": null}, {"date": "1996-06-03", "close": 0.78, "volume": null}, {"date": "1996-06-04", "close": 0.78, "volume": null}, {"date": "1996-06-05", "close": 0.76, "volume": 11000.0}, {"date": "1996-06-06", "close": 0.76, "volume": null}, {"date": "1996-06-07", "close": 0.76, "volume": null}, {"date": "1996-06-10", "close": 0.76, "volume": null}, {"date": "1996-06-11", "close": 0.78, "volume": 49600.0}, {"date": "1996-06-12", "close": 0.78, "volume": null}, {"date": "1996-06-13", "close": 0.78, "volume": null}, {"date": "1996-06-14", "close": 0.78, "volume": null}, {"date": "1996-06-17", "close": 0.78, "volume": null}, {"date": "1996-06-18", "close": 0.78, "volume": null}, {"date": "1996-06-19", "close": 0.78, "volume": null}, {"date": "1996-06-20", "close": 0.78, "volume": null}, {"date": "1996-06-21", "close": 0.75, "volume": 3600.0}, {"date": "1996-06-24", "close": 0.75, "volume": null}, {"date": "1996-06-25", "close": 0.75, "volume": null}, {"date": "1996-06-26", "close": 0.7, "volume": 3000.0}, {"date": "1996-06-27", "close": 0.7, "volume": 7400.0}, {"date": "1996-06-28", "close": 0.75, "volume": 50000.0}, {"date": "1996-07-01", "close": 0.75, "volume": null}, {"date": "1996-07-02", "close": 0.75, "volume": null}, {"date": "1996-07-03", "close": 0.75, "volume": null}, {"date": "1996-07-04", "close": 0.75, "volume": null}, {"date": "1996-07-05", "close": 0.75, "volume": null}, {"date": "1996-07-08", "close": 0.75, "volume": null}, {"date": "1996-07-09", "close": 0.75, "volume": null}, {"date": "1996-07-10", "close": 0.75, "volume": null}, {"date": "1996-07-11", "close": 0.75, "volume": null}, {"date": "1996-07-12", "close": 0.75, "volume": null}, {"date": "1996-07-15", "close": 0.75, "volume": null}, {"date": "1996-07-16", "close": 0.75, "volume": null}, {"date": "1996-07-17", "close": 0.75, "volume": null}, {"date": "1996-07-18", "close": 0.75, "volume": null}, {"date": "1996-07-19", "close": 0.75, "volume": null}, {"date": "1996-07-22", "close": 0.75, "volume": null}, {"date": "1996-07-23", "close": 0.75, "volume": null}, {"date": "1996-07-24", "close": 0.75, "volume": null}, {"date": "1996-07-25", "close": 0.75, "volume": 6000.0}, {"date": "1996-07-26", "close": 0.75, "volume": null}, {"date": "1996-07-29", "close": 0.75, "volume": null}, {"date": "1996-07-30", "close": 0.75, "volume": null}, {"date": "1996-07-31", "close": 0.75, "volume": null}, {"date": "1996-08-01", "close": 0.72, "volume": 50000.0}, {"date": "1996-08-02", "close": 0.74, "volume": 191800.0}, {"date": "1996-08-05", "close": 0.74, "volume": null}, {"date": "1996-08-06", "close": 0.74, "volume": null}, {"date": "1996-08-07", "close": 0.74, "volume": null}, {"date": "1996-08-08", "close": 0.74, "volume": null}, {"date": "1996-08-09", "close": 0.74, "volume": null}, {"date": "1996-08-12", "close": 0.74, "volume": null}, {"date": "1996-08-13", "close": 0.74, "volume": null}, {"date": "1996-08-14", "close": 0.74, "volume": null}, {"date": "1996-08-15", "close": 0.75, "volume": 17000.0}, {"date": "1996-08-16", "close": 0.75, "volume": null}, {"date": "1996-08-19", "close": 0.75, "volume": 98400.0}, {"date": "1996-08-20", "close": 0.75, "volume": null}, {"date": "1996-08-21", "close": 0.76, "volume": 37600.0}, {"date": "1996-08-22", "close": 0.76, "volume": 72900.0}, {"date": "1996-08-23", "close": 0.76, "volume": null}, {"date": "1996-08-26", "close": 0.8, "volume": 11600.0}, {"date": "1996-08-27", "close": 0.83, "volume": 1100.0}, {"date": "1996-08-28", "close": 0.83, "volume": 3300.0}, {"date": "1996-08-29", "close": 0.8, "volume": 10000.0}, {"date": "1996-08-30", "close": 0.8, "volume": 6000.0}, {"date": "1996-09-02", "close": 0.8, "volume": null}, {"date": "1996-09-03", "close": 0.8, "volume": null}, {"date": "1996-09-04", "close": 0.85, "volume": 27700.0}, {"date": "1996-09-05", "close": 0.85, "volume": 7200.0}, {"date": "1996-09-06", "close": 0.85, "volume": null}, {"date": "1996-09-09", "close": 0.85, "volume": 20000.0}, {"date": "1996-09-10", "close": 0.85, "volume": 900.0}, {"date": "1996-09-11", "close": 0.85, "volume": null}, {"date": "1996-09-12", "close": 0.85, "volume": null}, {"date": "1996-09-13", "close": 0.85, "volume": null}, {"date": "1996-09-16", "close": 0.78, "volume": 21000.0}, {"date": "1996-09-17", "close": 0.85, "volume": 300.0}, {"date": "1996-09-18", "close": 0.8, "volume": 5000.0}, {"date": "1996-09-19", "close": 0.8, "volume": 20000.0}, {"date": "1996-09-20", "close": 0.8, "volume": null}, {"date": "1996-09-23", "close": 0.81, "volume": 4000.0}, {"date": "1996-09-24", "close": 0.81, "volume": null}, {"date": "1996-09-25", "close": 0.81, "volume": null}, {"date": "1996-09-26", "close": 0.81, "volume": null}, {"date": "1996-09-27", "close": 0.8, "volume": 3000.0}, {"date": "1996-09-30", "close": 0.8, "volume": null}, {"date": "1996-10-01", "close": 0.8, "volume": null}, {"date": "1996-10-02", "close": 0.8, "volume": null}, {"date": "1996-10-03", "close": 0.81, "volume": 28000.0}, {"date": "1996-10-04", "close": 0.8, "volume": 55000.0}, {"date": "1996-10-07", "close": 0.85, "volume": 29200.0}, {"date": "1996-10-08", "close": 0.85, "volume": 5000.0}, {"date": "1996-10-09", "close": 0.85, "volume": null}, {"date": "1996-10-10", "close": 0.85, "volume": null}, {"date": "1996-10-11", "close": 0.8, "volume": 16500.0}, {"date": "1996-10-14", "close": 0.8, "volume": null}, {"date": "1996-10-15", "close": 0.8, "volume": 16200.0}, {"date": "1996-10-16", "close": 0.84, "volume": 19300.0}, {"date": "1996-10-17", "close": 0.84, "volume": null}, {"date": "1996-10-18", "close": 0.84, "volume": null}, {"date": "1996-10-21", "close": 0.8, "volume": 19700.0}, {"date": "1996-10-22", "close": 0.8, "volume": null}, {"date": "1996-10-23", "close": 0.8, "volume": null}, {"date": "1996-10-24", "close": 0.8, "volume": null}, {"date": "1996-10-25", "close": 0.8, "volume": 530300.0}, {"date": "1996-10-28", "close": 0.82, "volume": 25000.0}, {"date": "1996-10-29", "close": 0.8, "volume": 106000.0}, {"date": "1996-10-30", "close": 0.83, "volume": 57000.0}, {"date": "1996-10-31", "close": 0.82, "volume": 81000.0}, {"date": "1996-11-01", "close": 0.82, "volume": 5000.0}, {"date": "1996-11-04", "close": 0.84, "volume": 19500.0}, {"date": "1996-11-05", "close": 0.82, "volume": 36000.0}, {"date": "1996-11-06", "close": 0.82, "volume": 7000.0}, {"date": "1996-11-07", "close": 0.82, "volume": 23650.0}, {"date": "1996-11-08", "close": 0.82, "volume": null}, {"date": "1996-11-11", "close": 0.83, "volume": 30000.0}, {"date": "1996-11-12", "close": 0.84, "volume": 10000.0}, {"date": "1996-11-13", "close": 0.82, "volume": 14000.0}, {"date": "1996-11-14", "close": 0.84, "volume": 13000.0}, {"date": "1996-11-15", "close": 0.84, "volume": 5900.0}, {"date": "1996-11-18", "close": 0.82, "volume": 46000.0}, {"date": "1996-11-19", "close": 0.85, "volume": 42100.0}, {"date": "1996-11-20", "close": 0.78, "volume": 15000.0}, {"date": "1996-11-21", "close": 0.78, "volume": 6000.0}, {"date": "1996-11-22", "close": 0.78, "volume": 8000.0}, {"date": "1996-11-25", "close": 0.78, "volume": 1000.0}, {"date": "1996-11-26", "close": 0.78, "volume": null}, {"date": "1996-11-27", "close": 0.78, "volume": 12500.0}, {"date": "1996-11-28", "close": 0.78, "volume": null}, {"date": "1996-11-29", "close": 0.78, "volume": null}, {"date": "1996-12-02", "close": 0.78, "volume": 25500.0}, {"date": "1996-12-03", "close": 0.78, "volume": 252000.0}, {"date": "1996-12-04", "close": 0.82, "volume": 34000.0}, {"date": "1996-12-05", "close": 0.85, "volume": 19000.0}, {"date": "1996-12-06", "close": 0.8, "volume": 29000.0}, {"date": "1996-12-09", "close": 0.8, "volume": null}, {"date": "1996-12-10", "close": 0.8, "volume": 25000.0}, {"date": "1996-12-11", "close": 0.8, "volume": 20500.0}, {"date": "1996-12-12", "close": 0.8, "volume": 22000.0}, {"date": "1996-12-13", "close": 0.8, "volume": 23600.0}, {"date": "1996-12-16", "close": 0.8, "volume": null}, {"date": "1996-12-17", "close": 0.82, "volume": 16500.0}, {"date": "1996-12-18", "close": 0.81, "volume": 35205.0}, {"date": "1996-12-19", "close": 0.83, "volume": 40000.0}, {"date": "1996-12-20", "close": 0.9, "volume": 82000.0}, {"date": "1996-12-23", "close": 0.88, "volume": 27000.0}, {"date": "1996-12-24", "close": 0.85, "volume": 14800.0}, {"date": "1996-12-25", "close": 0.85, "volume": null}, {"date": "1996-12-26", "close": 0.85, "volume": null}, {"date": "1996-12-27", "close": 0.84, "volume": 4700.0}, {"date": "1996-12-30", "close": 0.84, "volume": 4000.0}, {"date": "1996-12-31", "close": 0.88, "volume": 6400.0}, {"date": "1997-01-01", "close": 0.88, "volume": null}, {"date": "1997-01-02", "close": 0.88, "volume": 30100.0}, {"date": "1997-01-03", "close": 0.88, "volume": 47800.0}, {"date": "1997-01-06", "close": 0.88, "volume": 29000.0}, {"date": "1997-01-07", "close": 0.88, "volume": 58600.0}, {"date": "1997-01-08", "close": 0.9, "volume": 122000.0}, {"date": "1997-01-09", "close": 0.9, "volume": 44600.0}, {"date": "1997-01-10", "close": 0.94, "volume": 28000.0}, {"date": "1997-01-13", "close": 0.92, "volume": 260000.0}, {"date": "1997-01-14", "close": 0.92, "volume": 49000.0}, {"date": "1997-01-15", "close": 0.92, "volume": 7500.0}, {"date": "1997-01-16", "close": 0.93, "volume": 32500.0}, {"date": "1997-01-17", "close": 1.0, "volume": 25000.0}, {"date": "1997-01-20", "close": 0.95, "volume": 15000.0}, {"date": "1997-01-21", "close": 0.95, "volume": 44000.0}, {"date": "1997-01-22", "close": 0.95, "volume": 37000.0}, {"date": "1997-01-23", "close": 0.95, "volume": 21500.0}, {"date": "1997-01-24", "close": 0.95, "volume": 16000.0}, {"date": "1997-01-27", "close": 0.95, "volume": null}, {"date": "1997-01-28", "close": 0.95, "volume": 500.0}, {"date": "1997-01-29", "close": 0.94, "volume": 69600.0}, {"date": "1997-01-30", "close": 0.97, "volume": 25000.0}, {"date": "1997-01-31", "close": 0.98, "volume": 5000.0}, {"date": "1997-02-03", "close": 0.98, "volume": null}, {"date": "1997-02-04", "close": 0.93, "volume": 23000.0}, {"date": "1997-02-05", "close": 0.98, "volume": 54500.0}, {"date": "1997-02-06", "close": 0.99, "volume": 89500.0}, {"date": "1997-02-07", "close": 0.98, "volume": 5000.0}, {"date": "1997-02-10", "close": 0.98, "volume": 30000.0}, {"date": "1997-02-11", "close": 0.99, "volume": 33000.0}, {"date": "1997-02-12", "close": 1.0, "volume": 25600.0}, {"date": "1997-02-13", "close": 1.05, "volume": 18000.0}, {"date": "1997-02-14", "close": 1.03, "volume": 183000.0}, {"date": "1997-02-17", "close": 1.03, "volume": null}, {"date": "1997-02-18", "close": 1.03, "volume": 43000.0}, {"date": "1997-02-19", "close": 1.03, "volume": 4500.0}, {"date": "1997-02-20", "close": 1.03, "volume": null}, {"date": "1997-02-21", "close": 1.03, "volume": 10000.0}, {"date": "1997-02-24", "close": 1.0, "volume": 24000.0}, {"date": "1997-02-25", "close": 1.0, "volume": 26000.0}, {"date": "1997-02-26", "close": 1.0, "volume": 36500.0}, {"date": "1997-02-27", "close": 1.06, "volume": 41500.0}, {"date": "1997-02-28", "close": 1.05, "volume": 5000.0}, {"date": "1997-03-03", "close": 1.05, "volume": null}, {"date": "1997-03-04", "close": 1.05, "volume": 538500.0}, {"date": "1997-03-05", "close": 1.1, "volume": 45500.0}, {"date": "1997-03-06", "close": 1.1, "volume": 92500.0}, {"date": "1997-03-07", "close": 1.1, "volume": 42000.0}, {"date": "1997-03-10", "close": 1.1, "volume": null}, {"date": "1997-03-11", "close": 1.14, "volume": 25000.0}, {"date": "1997-03-12", "close": 1.14, "volume": null}, {"date": "1997-03-13", "close": 1.14, "volume": 37000.0}, {"date": "1997-03-14", "close": 1.14, "volume": null}, {"date": "1997-03-17", "close": 1.14, "volume": null}, {"date": "1997-03-18", "close": 1.14, "volume": null}, {"date": "1997-03-19", "close": 1.14, "volume": null}, {"date": "1997-03-20", "close": 1.14, "volume": null}, {"date": "1997-03-21", "close": 1.14, "volume": null}, {"date": "1997-03-24", "close": 1.1, "volume": 449749.0}, {"date": "1997-03-25", "close": 1.12, "volume": 16000.0}, {"date": "1997-03-26", "close": 1.12, "volume": 10000.0}, {"date": "1997-03-27", "close": 1.12, "volume": 5000.0}, {"date": "1997-03-28", "close": 1.12, "volume": null}, {"date": "1997-03-31", "close": 1.12, "volume": null}, {"date": "1997-04-01", "close": 1.1, "volume": 34700.0}, {"date": "1997-04-02", "close": 1.1, "volume": 158800.0}, {"date": "1997-04-03", "close": 1.1, "volume": null}, {"date": "1997-04-04", "close": 1.1, "volume": 10000.0}, {"date": "1997-04-07", "close": 1.1, "volume": null}, {"date": "1997-04-08", "close": 1.09, "volume": 6000.0}, {"date": "1997-04-09", "close": 1.07, "volume": 8000.0}, {"date": "1997-04-10", "close": 1.07, "volume": 1000.0}, {"date": "1997-04-11", "close": 1.07, "volume": null}, {"date": "1997-04-14", "close": 1.07, "volume": null}, {"date": "1997-04-15", "close": 1.0, "volume": 20000.0}, {"date": "1997-04-16", "close": 1.0, "volume": null}, {"date": "1997-04-17", "close": 1.05, "volume": 30000.0}, {"date": "1997-04-18", "close": 1.05, "volume": null}, {"date": "1997-04-21", "close": 1.05, "volume": null}, {"date": "1997-04-22", "close": 1.07, "volume": 15000.0}, {"date": "1997-04-23", "close": 1.07, "volume": null}, {"date": "1997-04-24", "close": 1.07, "volume": null}, {"date": "1997-04-25", "close": 1.07, "volume": null}, {"date": "1997-04-28", "close": 1.07, "volume": null}, {"date": "1997-04-29", "close": 1.05, "volume": 15000.0}, {"date": "1997-04-30", "close": 1.07, "volume": 10000.0}, {"date": "1997-05-01", "close": 1.07, "volume": 10500.0}, {"date": "1997-05-02", "close": 1.13, "volume": 32500.0}, {"date": "1997-05-05", "close": 1.1, "volume": 74100.0}, {"date": "1997-05-06", "close": 1.13, "volume": 5000.0}, {"date": "1997-05-07", "close": 1.13, "volume": null}, {"date": "1997-05-08", "close": 1.13, "volume": null}, {"date": "1997-05-09", "close": 1.13, "volume": null}, {"date": "1997-05-12", "close": 1.1, "volume": 24500.0}, {"date": "1997-05-13", "close": 1.1, "volume": null}, {"date": "1997-05-14", "close": 1.1, "volume": 7000.0}, {"date": "1997-05-15", "close": 1.1, "volume": 8000.0}, {"date": "1997-05-16", "close": 1.1, "volume": 5000.0}, {"date": "1997-05-19", "close": 1.1, "volume": 20000.0}, {"date": "1997-05-20", "close": 1.1, "volume": 10000.0}, {"date": "1997-05-21", "close": 1.1, "volume": null}, {"date": "1997-05-22", "close": 1.1, "volume": 15000.0}, {"date": "1997-05-23", "close": 1.15, "volume": 92500.0}, {"date": "1997-05-26", "close": 1.1, "volume": 3000.0}, {"date": "1997-05-27", "close": 1.1, "volume": 30000.0}, {"date": "1997-05-28", "close": 1.1, "volume": 20000.0}, {"date": "1997-05-29", "close": 1.13, "volume": 7000.0}, {"date": "1997-05-30", "close": 1.13, "volume": null}, {"date": "1997-06-02", "close": 1.13, "volume": null}, {"date": "1997-06-03", "close": 1.13, "volume": null}, {"date": "1997-06-04", "close": 1.1, "volume": 12000.0}, {"date": "1997-06-05", "close": 1.1, "volume": null}, {"date": "1997-06-06", "close": 1.13, "volume": 13000.0}, {"date": "1997-06-09", "close": 1.13, "volume": null}, {"date": "1997-06-10", "close": 1.11, "volume": 8000.0}, {"date": "1997-06-11", "close": 1.11, "volume": null}, {"date": "1997-06-12", "close": 1.11, "volume": 6700.0}, {"date": "1997-06-13", "close": 1.15, "volume": 2000.0}, {"date": "1997-06-16", "close": 1.15, "volume": 36100.0}, {"date": "1997-06-17", "close": 1.15, "volume": 4400.0}, {"date": "1997-06-18", "close": 1.15, "volume": 6000.0}, {"date": "1997-06-19", "close": 1.15, "volume": 1600.0}, {"date": "1997-06-20", "close": 1.15, "volume": null}, {"date": "1997-06-23", "close": 1.15, "volume": null}, {"date": "1997-06-24", "close": 1.15, "volume": null}, {"date": "1997-06-25", "close": 1.25, "volume": 4000.0}, {"date": "1997-06-26", "close": 1.21, "volume": 31000.0}, {"date": "1997-06-27", "close": 1.187, "volume": 14000.0}, {"date": "1997-06-30", "close": 1.19, "volume": 16000.0}, {"date": "1997-07-01", "close": 1.18, "volume": 4000.0}, {"date": "1997-07-02", "close": 1.2, "volume": 5000.0}, {"date": "1997-07-03", "close": 1.2, "volume": null}, {"date": "1997-07-04", "close": 1.2, "volume": null}, {"date": "1997-07-07", "close": 1.17, "volume": 6000.0}, {"date": "1997-07-08", "close": 1.15, "volume": 19400.0}, {"date": "1997-07-09", "close": 1.15, "volume": 2000.0}, {"date": "1997-07-10", "close": 1.15, "volume": 16000.0}, {"date": "1997-07-11", "close": 1.15, "volume": 820.0}, {"date": "1997-07-14", "close": 1.15, "volume": 9650.0}, {"date": "1997-07-15", "close": 1.15, "volume": null}, {"date": "1997-07-16", "close": 1.15, "volume": null}, {"date": "1997-07-17", "close": 1.15, "volume": 4000.0}, {"date": "1997-07-18", "close": 1.15, "volume": null}, {"date": "1997-07-21", "close": 1.13, "volume": 3500.0}, {"date": "1997-07-22", "close": 1.13, "volume": 100000.0}, {"date": "1997-07-23", "close": 1.15, "volume": 15000.0}, {"date": "1997-07-24", "close": 1.15, "volume": null}, {"date": "1997-07-25", "close": 1.15, "volume": null}, {"date": "1997-07-28", "close": 1.13, "volume": 30000.0}, {"date": "1997-07-29", "close": 1.13, "volume": 30000.0}, {"date": "1997-07-30", "close": 1.13, "volume": 8530.0}, {"date": "1997-07-31", "close": 1.14, "volume": 28850.0}, {"date": "1997-08-01", "close": 1.13, "volume": 5000.0}, {"date": "1997-08-04", "close": 1.13, "volume": 1000.0}, {"date": "1997-08-05", "close": 1.13, "volume": 50000.0}, {"date": "1997-08-06", "close": 1.13, "volume": 5250.0}, {"date": "1997-08-07", "close": 1.15, "volume": 19750.0}, {"date": "1997-08-08", "close": 1.15, "volume": 26280.0}, {"date": "1997-08-11", "close": 1.15, "volume": 220.0}, {"date": "1997-08-12", "close": 1.15, "volume": null}, {"date": "1997-08-13", "close": 1.15, "volume": 33500.0}, {"date": "1997-08-14", "close": 1.15, "volume": null}, {"date": "1997-08-15", "close": 1.13, "volume": 1500.0}, {"date": "1997-08-18", "close": 1.1, "volume": 44000.0}, {"date": "1997-08-19", "close": 1.23, "volume": 29280.0}, {"date": "1997-08-20", "close": 1.18, "volume": 55000.0}, {"date": "1997-08-21", "close": 1.16, "volume": 84500.0}, {"date": "1997-08-22", "close": 1.16, "volume": null}, {"date": "1997-08-25", "close": 1.2, "volume": 10000.0}, {"date": "1997-08-26", "close": 1.2, "volume": 30000.0}, {"date": "1997-08-27", "close": 1.2, "volume": null}, {"date": "1997-08-28", "close": 1.2, "volume": null}, {"date": "1997-08-29", "close": 1.2, "volume": null}, {"date": "1997-09-01", "close": 1.2, "volume": null}, {"date": "1997-09-02", "close": 1.2, "volume": 3000.0}, {"date": "1997-09-03", "close": 1.2, "volume": 10000.0}, {"date": "1997-09-04", "close": 1.21, "volume": 8500.0}, {"date": "1997-09-05", "close": 1.25, "volume": 33000.0}, {"date": "1997-09-08", "close": 1.25, "volume": null}, {"date": "1997-09-09", "close": 1.25, "volume": null}, {"date": "1997-09-10", "close": 1.22, "volume": 9500.0}, {"date": "1997-09-11", "close": 1.22, "volume": null}, {"date": "1997-09-12", "close": 1.22, "volume": 10000.0}, {"date": "1997-09-15", "close": 1.23, "volume": 24000.0}, {"date": "1997-09-16", "close": 1.23, "volume": 25500.0}, {"date": "1997-09-17", "close": 1.23, "volume": 21000.0}, {"date": "1997-09-18", "close": 1.25, "volume": 14200.0}, {"date": "1997-09-19", "close": 1.3, "volume": 10000.0}, {"date": "1997-09-22", "close": 1.3, "volume": 8000.0}, {"date": "1997-09-23", "close": 1.3, "volume": null}, {"date": "1997-09-24", "close": 1.3, "volume": null}, {"date": "1997-09-25", "close": 1.25, "volume": 447550.0}, {"date": "1997-09-26", "close": 1.25, "volume": null}, {"date": "1997-09-29", "close": 1.3, "volume": 47000.0}, {"date": "1997-09-30", "close": 1.28, "volume": 13000.0}, {"date": "1997-10-01", "close": 1.28, "volume": 4000.0}, {"date": "1997-10-02", "close": 1.28, "volume": 10000.0}, {"date": "1997-10-03", "close": 1.28, "volume": null}, {"date": "1997-10-06", "close": 1.28, "volume": null}, {"date": "1997-10-07", "close": 1.3, "volume": 25000.0}, {"date": "1997-10-08", "close": 1.29, "volume": 9000.0}, {"date": "1997-10-09", "close": 1.29, "volume": 8000.0}, {"date": "1997-10-10", "close": 1.29, "volume": null}, {"date": "1997-10-13", "close": 1.27, "volume": 10000.0}, {"date": "1997-10-14", "close": 1.25, "volume": 26425.0}, {"date": "1997-10-15", "close": 1.25, "volume": 12000.0}, {"date": "1997-10-16", "close": 1.25, "volume": 50575.0}, {"date": "1997-10-17", "close": 1.25, "volume": 13000.0}, {"date": "1997-10-20", "close": 1.25, "volume": 37425.0}, {"date": "1997-10-21", "close": 1.25, "volume": 122000.0}, {"date": "1997-10-22", "close": 1.25, "volume": 100750.0}, {"date": "1997-10-23", "close": 1.12, "volume": 10000.0}, {"date": "1997-10-24", "close": 1.12, "volume": 2000.0}, {"date": "1997-10-27", "close": 1.12, "volume": 28400.0}, {"date": "1997-10-28", "close": 1.11, "volume": 1755.0}, {"date": "1997-10-29", "close": 1.09, "volume": 105000.0}, {"date": "1997-10-30", "close": 1.09, "volume": null}, {"date": "1997-10-31", "close": 1.1, "volume": 5000.0}, {"date": "1997-11-03", "close": 1.04, "volume": 5000.0}, {"date": "1997-11-04", "close": 1.04, "volume": null}, {"date": "1997-11-05", "close": 1.04, "volume": null}, {"date": "1997-11-06", "close": 1.05, "volume": 64700.0}, {"date": "1997-11-07", "close": 1.12, "volume": 1000.0}, {"date": "1997-11-10", "close": 1.12, "volume": null}, {"date": "1997-11-11", "close": 1.12, "volume": null}, {"date": "1997-11-12", "close": 1.12, "volume": null}, {"date": "1997-11-13", "close": 1.09, "volume": 10000.0}, {"date": "1997-11-14", "close": 1.08, "volume": 5000.0}, {"date": "1997-11-17", "close": 1.08, "volume": null}, {"date": "1997-11-18", "close": 1.06, "volume": 56500.0}, {"date": "1997-11-19", "close": 1.06, "volume": null}, {"date": "1997-11-20", "close": 1.06, "volume": null}, {"date": "1997-11-21", "close": 1.06, "volume": null}, {"date": "1997-11-24", "close": 1.0, "volume": 15000.0}, {"date": "1997-11-25", "close": 1.0, "volume": 11000.0}, {"date": "1997-11-26", "close": 1.0, "volume": null}, {"date": "1997-11-27", "close": 1.0, "volume": 1000.0}, {"date": "1997-11-28", "close": 1.0, "volume": 6000.0}, {"date": "1997-12-01", "close": 1.0, "volume": null}, {"date": "1997-12-02", "close": 1.0, "volume": null}, {"date": "1997-12-03", "close": 1.0, "volume": null}, {"date": "1997-12-04", "close": 1.01, "volume": 155000.0}, {"date": "1997-12-05", "close": 1.0, "volume": 361606.0}, {"date": "1997-12-08", "close": 1.0, "volume": null}, {"date": "1997-12-09", "close": 1.05, "volume": 5000.0}, {"date": "1997-12-10", "close": 1.04, "volume": 11394.0}, {"date": "1997-12-11", "close": 1.02, "volume": 4337.0}, {"date": "1997-12-12", "close": 1.02, "volume": null}, {"date": "1997-12-15", "close": 1.02, "volume": 44500.0}, {"date": "1997-12-16", "close": 1.0, "volume": 1000.0}, {"date": "1997-12-17", "close": 1.0, "volume": null}, {"date": "1997-12-18", "close": 1.0, "volume": 2000.0}, {"date": "1997-12-19", "close": 1.0, "volume": null}, {"date": "1997-12-22", "close": 1.0, "volume": 5000.0}, {"date": "1997-12-23", "close": 1.0, "volume": null}, {"date": "1997-12-24", "close": 1.0, "volume": 5000.0}, {"date": "1997-12-25", "close": 1.0, "volume": null}, {"date": "1997-12-26", "close": 1.0, "volume": null}, {"date": "1997-12-29", "close": 1.0, "volume": null}, {"date": "1997-12-30", "close": 1.04, "volume": 3000.0}, {"date": "1997-12-31", "close": 1.05, "volume": 3000.0}, {"date": "1998-01-01", "close": 1.05, "volume": null}, {"date": "1998-01-02", "close": 1.05, "volume": null}, {"date": "1998-01-05", "close": 1.04, "volume": 4000.0}, {"date": "1998-01-06", "close": 1.04, "volume": 1000.0}, {"date": "1998-01-07", "close": 1.04, "volume": null}, {"date": "1998-01-08", "close": 1.04, "volume": null}, {"date": "1998-01-09", "close": 1.04, "volume": null}, {"date": "1998-01-12", "close": 1.02, "volume": 2000.0}, {"date": "1998-01-13", "close": 1.0, "volume": 4943.0}, {"date": "1998-01-14", "close": 1.03, "volume": 20457.0}, {"date": "1998-01-15", "close": 1.05, "volume": 7043.0}, {"date": "1998-01-16", "close": 1.03, "volume": 7400.0}, {"date": "1998-01-19", "close": 1.01, "volume": 10000.0}, {"date": "1998-01-20", "close": 1.0, "volume": 16000.0}, {"date": "1998-01-21", "close": 1.0, "volume": 5000.0}, {"date": "1998-01-22", "close": 1.0, "volume": null}, {"date": "1998-01-23", "close": 1.02, "volume": 3000.0}, {"date": "1998-01-26", "close": 1.02, "volume": null}, {"date": "1998-01-27", "close": 1.0, "volume": 10000.0}, {"date": "1998-01-28", "close": 0.99, "volume": 10000.0}, {"date": "1998-01-29", "close": 1.02, "volume": 6500.0}, {"date": "1998-01-30", "close": 1.02, "volume": null}, {"date": "1998-02-02", "close": 1.02, "volume": 6000.0}, {"date": "1998-02-03", "close": 1.02, "volume": 23600.0}, {"date": "1998-02-04", "close": 1.02, "volume": null}, {"date": "1998-02-05", "close": 1.05, "volume": 15000.0}, {"date": "1998-02-06", "close": 1.08, "volume": 27000.0}, {"date": "1998-02-09", "close": 1.05, "volume": 5000.0}, {"date": "1998-02-10", "close": 1.0, "volume": 18000.0}, {"date": "1998-02-11", "close": 1.0, "volume": 10000.0}, {"date": "1998-02-12", "close": 1.04, "volume": 2000.0}, {"date": "1998-02-13", "close": 1.02, "volume": 6000.0}, {"date": "1998-02-16", "close": 1.02, "volume": 12000.0}, {"date": "1998-02-17", "close": 1.0, "volume": 5000.0}, {"date": "1998-02-18", "close": 1.0, "volume": 25000.0}, {"date": "1998-02-19", "close": 1.0, "volume": 10000.0}, {"date": "1998-02-20", "close": 1.0, "volume": null}, {"date": "1998-02-23", "close": 1.0, "volume": 8000.0}, {"date": "1998-02-24", "close": 1.0, "volume": 12000.0}, {"date": "1998-02-25", "close": 1.0, "volume": 2000.0}, {"date": "1998-02-26", "close": 1.0, "volume": null}, {"date": "1998-02-27", "close": 1.0, "volume": null}, {"date": "1998-03-02", "close": 1.0, "volume": 8000.0}, {"date": "1998-03-03", "close": 1.0, "volume": null}, {"date": "1998-03-04", "close": 1.0, "volume": null}, {"date": "1998-03-05", "close": 1.0, "volume": null}, {"date": "1998-03-06", "close": 1.0, "volume": null}, {"date": "1998-03-09", "close": 1.0, "volume": 12000.0}, {"date": "1998-03-10", "close": 1.0, "volume": 5000.0}, {"date": "1998-03-11", "close": 0.99, "volume": 42500.0}, {"date": "1998-03-12", "close": 1.0, "volume": 107680.0}, {"date": "1998-03-13", "close": 1.0, "volume": 200.0}, {"date": "1998-03-16", "close": 1.02, "volume": 7500.0}, {"date": "1998-03-17", "close": 1.04, "volume": 54500.0}, {"date": "1998-03-18", "close": 1.04, "volume": 8000.0}, {"date": "1998-03-19", "close": 1.05, "volume": 57500.0}, {"date": "1998-03-20", "close": 1.05, "volume": null}, {"date": "1998-03-23", "close": 1.05, "volume": null}, {"date": "1998-03-24", "close": 1.02, "volume": 200000.0}, {"date": "1998-03-25", "close": 1.03, "volume": 5000.0}, {"date": "1998-03-26", "close": 1.02, "volume": 38000.0}, {"date": "1998-03-27", "close": 1.02, "volume": 2500.0}, {"date": "1998-03-30", "close": 1.0, "volume": 10000.0}, {"date": "1998-03-31", "close": 0.98, "volume": 17500.0}, {"date": "1998-04-01", "close": 0.98, "volume": null}, {"date": "1998-04-02", "close": 0.98, "volume": null}, {"date": "1998-04-03", "close": 0.98, "volume": 18000.0}, {"date": "1998-04-06", "close": 0.98, "volume": 600.0}, {"date": "1998-04-07", "close": 0.96, "volume": 15000.0}, {"date": "1998-04-08", "close": 0.95, "volume": 5000.0}, {"date": "1998-04-09", "close": 0.95, "volume": null}, {"date": "1998-04-10", "close": 0.95, "volume": null}, {"date": "1998-04-13", "close": 0.95, "volume": null}, {"date": "1998-04-14", "close": 0.93, "volume": 9000.0}, {"date": "1998-04-15", "close": 0.9, "volume": 15000.0}, {"date": "1998-04-16", "close": 0.9, "volume": 15000.0}, {"date": "1998-04-17", "close": 0.85, "volume": 6000.0}, {"date": "1998-04-20", "close": 0.83, "volume": 8000.0}, {"date": "1998-04-21", "close": 0.85, "volume": 45000.0}, {"date": "1998-04-22", "close": 0.84, "volume": 19500.0}, {"date": "1998-04-23", "close": 0.85, "volume": 20000.0}, {"date": "1998-04-24", "close": 0.85, "volume": 21500.0}, {"date": "1998-04-27", "close": 0.85, "volume": 8110.0}, {"date": "1998-04-28", "close": 0.86, "volume": 10000.0}, {"date": "1998-04-29", "close": 0.85, "volume": 10000.0}, {"date": "1998-04-30", "close": 0.9, "volume": 5000.0}, {"date": "1998-05-01", "close": 0.85, "volume": 22400.0}, {"date": "1998-05-04", "close": 0.85, "volume": null}, {"date": "1998-05-05", "close": 0.85, "volume": null}, {"date": "1998-05-06", "close": 0.85, "volume": null}, {"date": "1998-05-07", "close": 0.88, "volume": 10000.0}, {"date": "1998-05-08", "close": 0.9, "volume": 6285.0}, {"date": "1998-05-11", "close": 0.89, "volume": 2500.0}, {"date": "1998-05-12", "close": 0.89, "volume": null}, {"date": "1998-05-13", "close": 0.89, "volume": 3010000.0}, {"date": "1998-05-14", "close": 0.88, "volume": 5000.0}, {"date": "1998-05-15", "close": 0.88, "volume": null}, {"date": "1998-05-18", "close": 0.88, "volume": null}, {"date": "1998-05-19", "close": 0.88, "volume": 29000.0}, {"date": "1998-05-20", "close": 0.9, "volume": 46000.0}, {"date": "1998-05-21", "close": 0.93, "volume": 35000.0}, {"date": "1998-05-22", "close": 0.92, "volume": 15000.0}, {"date": "1998-05-25", "close": 0.92, "volume": null}, {"date": "1998-05-26", "close": 0.9, "volume": 12663.0}, {"date": "1998-05-27", "close": 0.83, "volume": 7000.0}, {"date": "1998-05-28", "close": 0.93, "volume": 12500.0}, {"date": "1998-05-29", "close": 0.95, "volume": 10542.0}, {"date": "1998-06-01", "close": 0.95, "volume": null}, {"date": "1998-06-02", "close": 0.95, "volume": null}, {"date": "1998-06-03", "close": 0.93, "volume": 2000.0}, {"date": "1998-06-04", "close": 0.93, "volume": null}, {"date": "1998-06-05", "close": 0.99, "volume": 119500.0}, {"date": "1998-06-08", "close": 0.99, "volume": null}, {"date": "1998-06-09", "close": 0.99, "volume": 3885.0}, {"date": "1998-06-10", "close": 0.99, "volume": null}, {"date": "1998-06-11", "close": 0.99, "volume": null}, {"date": "1998-06-12", "close": 0.85, "volume": 8000.0}, {"date": "1998-06-15", "close": 0.85, "volume": 30000.0}, {"date": "1998-06-16", "close": 0.85, "volume": 5000.0}, {"date": "1998-06-17", "close": 0.9, "volume": 19500.0}, {"date": "1998-06-18", "close": 0.9, "volume": null}, {"date": "1998-06-19", "close": 0.9, "volume": null}, {"date": "1998-06-22", "close": 0.9, "volume": 40000.0}, {"date": "1998-06-23", "close": 0.9, "volume": 5000.0}, {"date": "1998-06-24", "close": 0.9, "volume": null}, {"date": "1998-06-25", "close": 0.95, "volume": 8000.0}, {"date": "1998-06-26", "close": 0.95, "volume": null}, {"date": "1998-06-29", "close": 0.95, "volume": 40000.0}, {"date": "1998-06-30", "close": 0.9, "volume": 28700.0}, {"date": "1998-07-01", "close": 0.9, "volume": null}, {"date": "1998-07-02", "close": 0.93, "volume": 10000.0}, {"date": "1998-07-03", "close": 0.93, "volume": null}, {"date": "1998-07-06", "close": 0.93, "volume": null}, {"date": "1998-07-07", "close": 0.9, "volume": 1500.0}, {"date": "1998-07-08", "close": 0.93, "volume": 30000.0}, {"date": "1998-07-09", "close": 0.93, "volume": null}, {"date": "1998-07-10", "close": 0.93, "volume": null}, {"date": "1998-07-13", "close": 0.93, "volume": null}, {"date": "1998-07-14", "close": 0.9, "volume": 55702.0}, {"date": "1998-07-15", "close": 0.9, "volume": null}, {"date": "1998-07-16", "close": 0.9, "volume": null}, {"date": "1998-07-17", "close": 0.95, "volume": 47008.0}, {"date": "1998-07-20", "close": 0.95, "volume": null}, {"date": "1998-07-21", "close": 0.98, "volume": 65000.0}, {"date": "1998-07-22", "close": 0.99, "volume": 1008.0}, {"date": "1998-07-23", "close": 0.99, "volume": null}, {"date": "1998-07-24", "close": 0.9, "volume": 4000.0}, {"date": "1998-07-27", "close": 0.9, "volume": null}, {"date": "1998-07-28", "close": 0.9, "volume": null}, {"date": "1998-07-29", "close": 0.9, "volume": null}, {"date": "1998-07-30", "close": 0.9, "volume": null}, {"date": "1998-07-31", "close": 0.9, "volume": 600.0}, {"date": "1998-08-03", "close": 0.9, "volume": null}, {"date": "1998-08-04", "close": 0.9, "volume": 10000.0}, {"date": "1998-08-05", "close": 0.9, "volume": null}, {"date": "1998-08-06", "close": 0.9, "volume": null}, {"date": "1998-08-07", "close": 0.9, "volume": null}, {"date": "1998-08-10", "close": 0.9, "volume": 7500.0}, {"date": "1998-08-11", "close": 0.9, "volume": null}, {"date": "1998-08-12", "close": 0.92, "volume": 1000.0}, {"date": "1998-08-13", "close": 0.92, "volume": 19500.0}, {"date": "1998-08-14", "close": 0.88, "volume": 2000.0}, {"date": "1998-08-17", "close": 0.88, "volume": null}, {"date": "1998-08-18", "close": 0.88, "volume": null}, {"date": "1998-08-19", "close": 0.9, "volume": 17200.0}, {"date": "1998-08-20", "close": 0.9, "volume": null}, {"date": "1998-08-21", "close": 0.88, "volume": 14800.0}, {"date": "1998-08-24", "close": 0.87, "volume": 6000.0}, {"date": "1998-08-25", "close": 0.9, "volume": 20700.0}, {"date": "1998-08-26", "close": 0.9, "volume": null}, {"date": "1998-08-27", "close": 0.9, "volume": null}, {"date": "1998-08-28", "close": 0.9, "volume": null}, {"date": "1998-08-31", "close": 0.88, "volume": 1000.0}, {"date": "1998-09-01", "close": 0.88, "volume": 9000.0}, {"date": "1998-09-02", "close": 0.9, "volume": 75000.0}, {"date": "1998-09-03", "close": 0.9, "volume": 18400.0}, {"date": "1998-09-04", "close": 0.88, "volume": 77790.0}, {"date": "1998-09-07", "close": 0.88, "volume": null}, {"date": "1998-09-08", "close": 0.88, "volume": 1100.0}, {"date": "1998-09-09", "close": 0.88, "volume": null}, {"date": "1998-09-10", "close": 0.88, "volume": 4000.0}, {"date": "1998-09-11", "close": 0.9, "volume": 20500.0}, {"date": "1998-09-14", "close": 0.9, "volume": null}, {"date": "1998-09-15", "close": 0.9, "volume": 1600.0}, {"date": "1998-09-16", "close": 0.9, "volume": null}, {"date": "1998-09-17", "close": 0.9, "volume": 4000.0}, {"date": "1998-09-18", "close": 0.9, "volume": null}, {"date": "1998-09-21", "close": 0.9, "volume": null}, {"date": "1998-09-22", "close": 0.9, "volume": 10000.0}, {"date": "1998-09-23", "close": 0.9, "volume": null}, {"date": "1998-09-24", "close": 0.9, "volume": 5000.0}, {"date": "1998-09-25", "close": 0.9, "volume": null}, {"date": "1998-09-28", "close": 0.9, "volume": 6800.0}, {"date": "1998-09-29", "close": 0.9, "volume": null}, {"date": "1998-09-30", "close": 0.9, "volume": 12500.0}, {"date": "1998-10-01", "close": 0.94, "volume": 17000.0}, {"date": "1998-10-02", "close": 0.94, "volume": null}, {"date": "1998-10-05", "close": 0.94, "volume": null}, {"date": "1998-10-06", "close": 0.9, "volume": 21700.0}, {"date": "1998-10-07", "close": 0.9, "volume": 32000.0}, {"date": "1998-10-08", "close": 0.9, "volume": null}, {"date": "1998-10-09", "close": 0.9, "volume": 1000.0}, {"date": "1998-10-12", "close": 0.9, "volume": 2000.0}, {"date": "1998-10-13", "close": 0.9, "volume": null}, {"date": "1998-10-14", "close": 0.89, "volume": 4000.0}, {"date": "1998-10-15", "close": 0.85, "volume": 31000.0}, {"date": "1998-10-16", "close": 0.89, "volume": 13300.0}, {"date": "1998-10-19", "close": 0.92, "volume": 51800.0}, {"date": "1998-10-20", "close": 0.91, "volume": 10500.0}, {"date": "1998-10-21", "close": 0.92, "volume": 4500.0}, {"date": "1998-10-22", "close": 0.92, "volume": null}, {"date": "1998-10-23", "close": 0.92, "volume": null}, {"date": "1998-10-26", "close": 0.92, "volume": null}, {"date": "1998-10-27", "close": 0.92, "volume": null}, {"date": "1998-10-28", "close": 0.92, "volume": null}, {"date": "1998-10-29", "close": 0.92, "volume": null}, {"date": "1998-10-30", "close": 0.92, "volume": null}, {"date": "1998-11-02", "close": 0.8, "volume": 5200.0}, {"date": "1998-11-03", "close": 0.92, "volume": 10000.0}, {"date": "1998-11-04", "close": 0.92, "volume": 10000.0}, {"date": "1998-11-05", "close": 0.82, "volume": 12800.0}, {"date": "1998-11-06", "close": 0.88, "volume": 8650.0}, {"date": "1998-11-09", "close": 0.88, "volume": 5000.0}, {"date": "1998-11-10", "close": 0.86, "volume": 10000.0}, {"date": "1998-11-11", "close": 0.86, "volume": null}, {"date": "1998-11-12", "close": 0.86, "volume": null}, {"date": "1998-11-13", "close": 0.86, "volume": null}, {"date": "1998-11-16", "close": 0.86, "volume": 5000.0}, {"date": "1998-11-17", "close": 0.85, "volume": 6000.0}, {"date": "1998-11-18", "close": 0.85, "volume": null}, {"date": "1998-11-19", "close": 0.85, "volume": null}, {"date": "1998-11-20", "close": 0.85, "volume": 7000.0}, {"date": "1998-11-23", "close": 0.88, "volume": 1000.0}, {"date": "1998-11-24", "close": 0.88, "volume": null}, {"date": "1998-11-25", "close": 0.88, "volume": null}, {"date": "1998-11-26", "close": 0.88, "volume": null}, {"date": "1998-11-27", "close": 0.88, "volume": null}, {"date": "1998-11-30", "close": 0.88, "volume": null}, {"date": "1998-12-01", "close": 0.88, "volume": null}, {"date": "1998-12-02", "close": 0.8, "volume": 6000.0}, {"date": "1998-12-03", "close": 0.8, "volume": 7585.0}, {"date": "1998-12-04", "close": 0.8, "volume": 2415.0}, {"date": "1998-12-07", "close": 0.83, "volume": 8205.0}, {"date": "1998-12-08", "close": 0.83, "volume": null}, {"date": "1998-12-09", "close": 0.83, "volume": null}, {"date": "1998-12-10", "close": 0.83, "volume": null}, {"date": "1998-12-11", "close": 0.85, "volume": 4615.0}, {"date": "1998-12-14", "close": 0.85, "volume": 10000.0}, {"date": "1998-12-15", "close": 0.86, "volume": 2970.0}, {"date": "1998-12-16", "close": 0.85, "volume": 4905.0}, {"date": "1998-12-17", "close": 0.85, "volume": null}, {"date": "1998-12-18", "close": 0.85, "volume": 95.0}, {"date": "1998-12-21", "close": 0.86, "volume": 12742.0}, {"date": "1998-12-22", "close": 0.86, "volume": null}, {"date": "1998-12-23", "close": 0.86, "volume": 15000.0}, {"date": "1998-12-24", "close": 0.86, "volume": 13658.0}, {"date": "1998-12-25", "close": 0.86, "volume": null}, {"date": "1998-12-28", "close": 0.86, "volume": null}, {"date": "1998-12-29", "close": 0.86, "volume": null}, {"date": "1998-12-30", "close": 0.87, "volume": 3000.0}, {"date": "1998-12-31", "close": 0.9, "volume": 8992.0}, {"date": "1999-01-01", "close": 0.9, "volume": null}, {"date": "1999-01-04", "close": 0.86, "volume": 615.0}, {"date": "1999-01-05", "close": 0.86, "volume": null}, {"date": "1999-01-06", "close": 0.88, "volume": 6000.0}, {"date": "1999-01-07", "close": 0.88, "volume": 8000.0}, {"date": "1999-01-08", "close": 0.85, "volume": 10385.0}, {"date": "1999-01-11", "close": 0.85, "volume": null}, {"date": "1999-01-12", "close": 0.81, "volume": 10000.0}, {"date": "1999-01-13", "close": 0.81, "volume": 10000.0}, {"date": "1999-01-14", "close": 0.8, "volume": 10334.0}, {"date": "1999-01-15", "close": 0.8, "volume": null}, {"date": "1999-01-18", "close": 0.83, "volume": 9500.0}, {"date": "1999-01-19", "close": 0.85, "volume": 31130.0}, {"date": "1999-01-20", "close": 0.86, "volume": 7500.0}, {"date": "1999-01-21", "close": 0.86, "volume": null}, {"date": "1999-01-22", "close": 0.88, "volume": 7000.0}, {"date": "1999-01-25", "close": 0.88, "volume": 7500.0}, {"date": "1999-01-26", "close": 0.88, "volume": null}, {"date": "1999-01-27", "close": 0.88, "volume": 3231.0}, {"date": "1999-01-28", "close": 0.87, "volume": 2000.0}, {"date": "1999-01-29", "close": 0.87, "volume": null}, {"date": "1999-02-01", "close": 0.85, "volume": 4370.0}, {"date": "1999-02-02", "close": 0.85, "volume": null}, {"date": "1999-02-03", "close": 0.85, "volume": null}, {"date": "1999-02-04", "close": 0.85, "volume": 26655.0}, {"date": "1999-02-05", "close": 0.85, "volume": null}, {"date": "1999-02-08", "close": 0.85, "volume": null}, {"date": "1999-02-09", "close": 0.85, "volume": 700.0}, {"date": "1999-02-10", "close": 0.85, "volume": null}, {"date": "1999-02-11", "close": 0.85, "volume": null}, {"date": "1999-02-12", "close": 0.85, "volume": null}, {"date": "1999-02-15", "close": 0.82, "volume": 1600.0}, {"date": "1999-02-16", "close": 0.82, "volume": null}, {"date": "1999-02-17", "close": 0.82, "volume": null}, {"date": "1999-02-18", "close": 0.84, "volume": 2500.0}, {"date": "1999-02-19", "close": 0.85, "volume": 25000.0}, {"date": "1999-02-22", "close": 0.85, "volume": null}, {"date": "1999-02-23", "close": 0.85, "volume": 4670.0}, {"date": "1999-02-24", "close": 0.85, "volume": null}, {"date": "1999-02-25", "close": 0.86, "volume": 22500.0}, {"date": "1999-02-26", "close": 0.86, "volume": 14000.0}, {"date": "1999-03-01", "close": 0.86, "volume": null}, {"date": "1999-03-02", "close": 0.86, "volume": null}, {"date": "1999-03-03", "close": 0.86, "volume": 3330.0}, {"date": "1999-03-04", "close": 0.88, "volume": 21619.0}, {"date": "1999-03-05", "close": 0.86, "volume": 14000.0}, {"date": "1999-03-08", "close": 0.89, "volume": 18128.0}, {"date": "1999-03-09", "close": 0.89, "volume": null}, {"date": "1999-03-10", "close": 0.9, "volume": 31410.0}, {"date": "1999-03-11", "close": 0.85, "volume": 11418.0}, {"date": "1999-03-12", "close": 0.88, "volume": 6029.0}, {"date": "1999-03-15", "close": 0.83, "volume": 14820.0}, {"date": "1999-03-16", "close": 0.83, "volume": 18000.0}, {"date": "1999-03-17", "close": 0.84, "volume": 16811.0}, {"date": "1999-03-18", "close": 0.84, "volume": null}, {"date": "1999-03-19", "close": 0.88, "volume": 32500.0}, {"date": "1999-03-22", "close": 0.88, "volume": null}, {"date": "1999-03-23", "close": 0.88, "volume": null}, {"date": "1999-03-24", "close": 0.88, "volume": null}, {"date": "1999-03-25", "close": 0.88, "volume": null}, {"date": "1999-03-26", "close": 0.86, "volume": 1000.0}, {"date": "1999-03-29", "close": 0.86, "volume": null}, {"date": "1999-03-30", "close": 0.88, "volume": 5462.0}, {"date": "1999-03-31", "close": 0.88, "volume": null}, {"date": "1999-04-01", "close": 0.88, "volume": null}, {"date": "1999-04-02", "close": 0.88, "volume": null}, {"date": "1999-04-05", "close": 0.88, "volume": null}, {"date": "1999-04-06", "close": 0.88, "volume": null}, {"date": "1999-04-07", "close": 0.88, "volume": 15538.0}, {"date": "1999-04-08", "close": 0.88, "volume": 3000.0}, {"date": "1999-04-09", "close": 0.88, "volume": null}, {"date": "1999-04-12", "close": 0.88, "volume": 15000.0}, {"date": "1999-04-13", "close": 0.88, "volume": 25000.0}, {"date": "1999-04-14", "close": 0.88, "volume": null}, {"date": "1999-04-15", "close": 0.88, "volume": null}, {"date": "1999-04-16", "close": 0.88, "volume": 8000.0}, {"date": "1999-04-19", "close": 0.86, "volume": 20000.0}, {"date": "1999-04-20", "close": 0.86, "volume": null}, {"date": "1999-04-21", "close": 0.85, "volume": 7000.0}, {"date": "1999-04-22", "close": 0.85, "volume": 12000.0}, {"date": "1999-04-23", "close": 0.85, "volume": 1000.0}, {"date": "1999-04-26", "close": 0.85, "volume": null}, {"date": "1999-04-27", "close": 0.88, "volume": 26666.0}, {"date": "1999-04-28", "close": 0.88, "volume": null}, {"date": "1999-04-29", "close": 0.88, "volume": 334.0}, {"date": "1999-04-30", "close": 0.9, "volume": 5250.0}, {"date": "1999-05-03", "close": 0.9, "volume": null}, {"date": "1999-05-04", "close": 0.9, "volume": null}, {"date": "1999-05-05", "close": 0.88, "volume": 3000.0}, {"date": "1999-05-06", "close": 0.88, "volume": null}, {"date": "1999-05-07", "close": 0.83, "volume": 9700.0}, {"date": "1999-05-10", "close": 0.83, "volume": null}, {"date": "1999-05-11", "close": 0.87, "volume": 2000.0}, {"date": "1999-05-12", "close": 0.87, "volume": 7307.0}, {"date": "1999-05-13", "close": 0.87, "volume": null}, {"date": "1999-05-14", "close": 0.9, "volume": 26831.0}, {"date": "1999-05-17", "close": 0.88, "volume": 8500.0}, {"date": "1999-05-18", "close": 0.88, "volume": null}, {"date": "1999-05-19", "close": 0.88, "volume": null}, {"date": "1999-05-20", "close": 0.9, "volume": 145000.0}, {"date": "1999-05-21", "close": 0.9, "volume": null}, {"date": "1999-05-24", "close": 0.9, "volume": null}, {"date": "1999-05-25", "close": 0.85, "volume": 15000.0}, {"date": "1999-05-26", "close": 0.87, "volume": 12000.0}, {"date": "1999-05-27", "close": 0.87, "volume": 8000.0}, {"date": "1999-05-28", "close": 0.85, "volume": 20140.0}, {"date": "1999-05-31", "close": 0.9, "volume": 20500.0}, {"date": "1999-06-01", "close": 0.9, "volume": 58000.0}, {"date": "1999-06-02", "close": 0.9, "volume": null}, {"date": "1999-06-03", "close": 0.9, "volume": null}, {"date": "1999-06-04", "close": 0.89, "volume": 5385.0}, {"date": "1999-06-07", "close": 0.86, "volume": 3000.0}, {"date": "1999-06-08", "close": 0.86, "volume": 20000.0}, {"date": "1999-06-09", "close": 0.86, "volume": null}, {"date": "1999-06-10", "close": 0.86, "volume": 4000.0}, {"date": "1999-06-11", "close": 0.86, "volume": 8000.0}, {"date": "1999-06-14", "close": 0.86, "volume": null}, {"date": "1999-06-15", "close": 0.86, "volume": null}, {"date": "1999-06-16", "close": 0.86, "volume": null}, {"date": "1999-06-17", "close": 0.9, "volume": 9680.0}, {"date": "1999-06-18", "close": 0.94, "volume": 7180.0}, {"date": "1999-06-21", "close": 0.94, "volume": 5000.0}, {"date": "1999-06-22", "close": 0.94, "volume": null}, {"date": "1999-06-23", "close": 0.94, "volume": null}, {"date": "1999-06-24", "close": 0.94, "volume": null}, {"date": "1999-06-25", "close": 0.84, "volume": 16000.0}, {"date": "1999-06-28", "close": 0.84, "volume": null}, {"date": "1999-06-29", "close": 0.83, "volume": 151029.0}, {"date": "1999-06-30", "close": 0.89, "volume": 50000.0}, {"date": "1999-07-01", "close": 0.89, "volume": null}, {"date": "1999-07-02", "close": 0.89, "volume": null}, {"date": "1999-07-05", "close": 0.86, "volume": 4000.0}, {"date": "1999-07-06", "close": 0.85, "volume": 4340.0}, {"date": "1999-07-07", "close": 0.9, "volume": 1000.0}, {"date": "1999-07-08", "close": 0.9, "volume": null}, {"date": "1999-07-09", "close": 0.9, "volume": null}, {"date": "1999-07-12", "close": 0.9, "volume": 2500.0}, {"date": "1999-07-13", "close": 0.9, "volume": null}, {"date": "1999-07-14", "close": 0.9, "volume": null}, {"date": "1999-07-15", "close": 0.9, "volume": null}, {"date": "1999-07-16", "close": 0.9, "volume": null}, {"date": "1999-07-19", "close": 0.9, "volume": null}, {"date": "1999-07-20", "close": 0.9, "volume": null}, {"date": "1999-07-21", "close": 0.9, "volume": null}, {"date": "1999-07-22", "close": 0.9, "volume": null}, {"date": "1999-07-23", "close": 0.89, "volume": 23102.0}, {"date": "1999-07-26", "close": 0.89, "volume": 10000.0}, {"date": "1999-07-27", "close": 0.89, "volume": 12000.0}, {"date": "1999-07-28", "close": 0.89, "volume": 7898.0}, {"date": "1999-07-29", "close": 0.88, "volume": 6600.0}, {"date": "1999-07-30", "close": 0.88, "volume": null}, {"date": "1999-08-02", "close": 0.88, "volume": null}, {"date": "1999-08-03", "close": 0.85, "volume": 22000.0}, {"date": "1999-08-04", "close": 0.87, "volume": 9600.0}, {"date": "1999-08-05", "close": 0.84, "volume": 24647.0}, {"date": "1999-08-06", "close": 0.83, "volume": 16000.0}, {"date": "1999-08-09", "close": 0.86, "volume": 5479.0}, {"date": "1999-08-10", "close": 0.86, "volume": null}, {"date": "1999-08-11", "close": 0.86, "volume": 2000.0}, {"date": "1999-08-12", "close": 0.89, "volume": 3500.0}, {"date": "1999-08-13", "close": 0.89, "volume": null}, {"date": "1999-08-16", "close": 0.89, "volume": null}, {"date": "1999-08-17", "close": 0.89, "volume": null}, {"date": "1999-08-18", "close": 0.89, "volume": null}, {"date": "1999-08-19", "close": 0.89, "volume": null}, {"date": "1999-08-20", "close": 0.89, "volume": null}, {"date": "1999-08-23", "close": 0.89, "volume": null}, {"date": "1999-08-24", "close": 0.89, "volume": null}, {"date": "1999-08-25", "close": 0.87, "volume": 30000.0}, {"date": "1999-08-26", "close": 0.87, "volume": null}, {"date": "1999-08-27", "close": 0.87, "volume": 3000.0}, {"date": "1999-08-30", "close": 0.87, "volume": 15000.0}, {"date": "1999-08-31", "close": 0.87, "volume": null}, {"date": "1999-09-01", "close": 0.87, "volume": 9471.0}, {"date": "1999-09-02", "close": 0.88, "volume": 65365.0}, {"date": "1999-09-03", "close": 0.89, "volume": 13135.0}, {"date": "1999-09-06", "close": 0.9, "volume": 24000.0}, {"date": "1999-09-07", "close": 0.9, "volume": null}, {"date": "1999-09-08", "close": 0.89, "volume": 8.0}, {"date": "1999-09-09", "close": 0.9, "volume": 5500.0}, {"date": "1999-09-10", "close": 0.9, "volume": null}, {"date": "1999-09-13", "close": 0.99, "volume": 18394.0}, {"date": "1999-09-14", "close": 0.98, "volume": 13635.0}, {"date": "1999-09-15", "close": 0.98, "volume": 2000.0}, {"date": "1999-09-16", "close": 0.98, "volume": null}, {"date": "1999-09-17", "close": 0.98, "volume": null}, {"date": "1999-09-20", "close": 0.98, "volume": null}, {"date": "1999-09-21", "close": 0.94, "volume": 3000.0}, {"date": "1999-09-22", "close": 0.91, "volume": 3606.0}, {"date": "1999-09-23", "close": 0.91, "volume": 25062.0}, {"date": "1999-09-24", "close": 0.91, "volume": null}, {"date": "1999-09-27", "close": 0.91, "volume": null}, {"date": "1999-09-28", "close": 0.91, "volume": 2500.0}, {"date": "1999-09-29", "close": 0.91, "volume": null}, {"date": "1999-09-30", "close": 0.92, "volume": 2000.0}, {"date": "1999-10-01", "close": 0.94, "volume": 7466.0}, {"date": "1999-10-04", "close": 0.94, "volume": null}, {"date": "1999-10-05", "close": 0.94, "volume": 50534.0}, {"date": "1999-10-06", "close": 0.94, "volume": null}, {"date": "1999-10-07", "close": 0.97, "volume": 10000.0}, {"date": "1999-10-08", "close": 0.95, "volume": 14500.0}, {"date": "1999-10-11", "close": 0.94, "volume": 14000.0}, {"date": "1999-10-12", "close": 0.94, "volume": null}, {"date": "1999-10-13", "close": 0.95, "volume": 10000.0}, {"date": "1999-10-14", "close": 0.92, "volume": 18908.0}, {"date": "1999-10-15", "close": 0.92, "volume": null}, {"date": "1999-10-18", "close": 0.92, "volume": 41228.0}, {"date": "1999-10-19", "close": 0.94, "volume": 24500.0}, {"date": "1999-10-20", "close": 0.94, "volume": 10000.0}, {"date": "1999-10-21", "close": 0.95, "volume": 119062.0}, {"date": "1999-10-22", "close": 0.95, "volume": 12000.0}, {"date": "1999-10-25", "close": 0.95, "volume": 5250.0}, {"date": "1999-10-26", "close": 0.95, "volume": null}, {"date": "1999-10-27", "close": 0.95, "volume": null}, {"date": "1999-10-28", "close": 0.95, "volume": null}, {"date": "1999-10-29", "close": 0.95, "volume": null}, {"date": "1999-11-01", "close": 0.9, "volume": 10000.0}, {"date": "1999-11-02", "close": 0.9, "volume": null}, {"date": "1999-11-03", "close": 0.9, "volume": null}, {"date": "1999-11-04", "close": 0.89, "volume": 12000.0}, {"date": "1999-11-05", "close": 0.89, "volume": null}, {"date": "1999-11-08", "close": 0.89, "volume": null}, {"date": "1999-11-09", "close": 0.89, "volume": null}, {"date": "1999-11-10", "close": 0.86, "volume": 192250.0}, {"date": "1999-11-11", "close": 0.89, "volume": 272.0}, {"date": "1999-11-12", "close": 0.89, "volume": 5000.0}, {"date": "1999-11-16", "close": 0.89, "volume": null}, {"date": "1999-11-17", "close": 0.89, "volume": null}, {"date": "1999-11-18", "close": 0.83, "volume": 15000.0}, {"date": "1999-11-19", "close": 0.83, "volume": 600.0}, {"date": "1999-11-22", "close": 0.83, "volume": 14630.0}, {"date": "1999-11-23", "close": 0.83, "volume": null}, {"date": "1999-11-24", "close": 0.85, "volume": 59228.0}, {"date": "1999-11-25", "close": 0.83, "volume": 56000.0}, {"date": "1999-11-26", "close": 0.83, "volume": null}, {"date": "1999-11-29", "close": 0.83, "volume": null}, {"date": "1999-11-30", "close": 0.81, "volume": 10000.0}, {"date": "1999-12-01", "close": 0.85, "volume": 12000.0}, {"date": "1999-12-02", "close": 0.85, "volume": null}, {"date": "1999-12-03", "close": 0.85, "volume": null}, {"date": "1999-12-06", "close": 0.85, "volume": null}, {"date": "1999-12-07", "close": 0.8, "volume": 3307.0}, {"date": "1999-12-08", "close": 0.8, "volume": null}, {"date": "1999-12-09", "close": 0.81, "volume": 20000.0}, {"date": "1999-12-10", "close": 0.83, "volume": 5000.0}, {"date": "1999-12-13", "close": 0.83, "volume": null}, {"date": "1999-12-14", "close": 0.85, "volume": 51000.0}, {"date": "1999-12-15", "close": 0.85, "volume": null}, {"date": "1999-12-16", "close": 0.85, "volume": null}, {"date": "1999-12-17", "close": 0.83, "volume": 691.0}, {"date": "1999-12-20", "close": 0.83, "volume": null}, {"date": "1999-12-21", "close": 0.83, "volume": null}, {"date": "1999-12-22", "close": 0.8, "volume": 15908.0}, {"date": "1999-12-23", "close": 0.8, "volume": 20000.0}, {"date": "1999-12-24", "close": 0.8, "volume": null}, {"date": "1999-12-27", "close": 0.8, "volume": null}, {"date": "1999-12-28", "close": 0.8, "volume": null}, {"date": "1999-12-29", "close": 0.8, "volume": null}, {"date": "1999-12-30", "close": 0.83, "volume": 7309.0}, {"date": "1999-12-31", "close": 0.83, "volume": null}, {"date": "2000-01-03", "close": 0.83, "volume": null}, {"date": "2000-01-04", "close": 0.83, "volume": null}, {"date": "2000-01-05", "close": 0.83, "volume": null}, {"date": "2000-01-06", "close": 0.83, "volume": null}, {"date": "2000-01-07", "close": 0.83, "volume": null}, {"date": "2000-01-10", "close": 0.83, "volume": null}, {"date": "2000-01-11", "close": 0.83, "volume": null}, {"date": "2000-01-12", "close": 0.8, "volume": 7000.0}, {"date": "2000-01-13", "close": 0.8, "volume": 5000.0}, {"date": "2000-01-14", "close": 0.8, "volume": 6000.0}, {"date": "2000-01-17", "close": 0.8, "volume": 62537.0}, {"date": "2000-01-18", "close": 0.8, "volume": null}, {"date": "2000-01-19", "close": 0.8, "volume": 50000.0}, {"date": "2000-01-20", "close": 0.83, "volume": 8000.0}, {"date": "2000-01-21", "close": 0.83, "volume": null}, {"date": "2000-01-24", "close": 0.82, "volume": 17400.0}, {"date": "2000-01-25", "close": 0.82, "volume": null}, {"date": "2000-01-26", "close": 0.82, "volume": null}, {"date": "2000-01-27", "close": 0.82, "volume": null}, {"date": "2000-01-28", "close": 0.82, "volume": null}, {"date": "2000-01-31", "close": 0.83, "volume": 10000.0}, {"date": "2000-02-01", "close": 0.83, "volume": null}, {"date": "2000-02-02", "close": 0.81, "volume": 34278.0}, {"date": "2000-02-07", "close": 0.8, "volume": 20000.0}, {"date": "2000-02-08", "close": 0.8, "volume": 21024.0}, {"date": "2000-02-09", "close": 0.83, "volume": 30000.0}, {"date": "2000-02-16", "close": 0.8, "volume": 2700.0}, {"date": "2000-02-17", "close": 0.8, "volume": 12550.0}, {"date": "2000-02-24", "close": 0.8, "volume": 3000.0}, {"date": "2000-02-29", "close": 0.82, "volume": 10000.0}, {"date": "2000-03-01", "close": 0.8, "volume": 10000.0}, {"date": "2000-03-02", "close": 0.8, "volume": 450.0}, {"date": "2000-03-03", "close": 0.8, "volume": 50000.0}, {"date": "2000-03-06", "close": 0.75, "volume": 2000.0}, {"date": "2000-03-09", "close": 0.75, "volume": 55000.0}, {"date": "2000-03-14", "close": 0.7, "volume": 4000.0}, {"date": "2000-03-15", "close": 0.7, "volume": 82000.0}, {"date": "2000-03-16", "close": 0.72, "volume": 6000.0}, {"date": "2000-03-17", "close": 0.68, "volume": 28465.0}, {"date": "2000-03-20", "close": 0.68, "volume": 170000.0}, {"date": "2000-03-21", "close": 0.72, "volume": 162858.0}, {"date": "2000-03-23", "close": 0.73, "volume": 500.0}, {"date": "2000-03-24", "close": 0.7, "volume": 40000.0}, {"date": "2000-03-27", "close": 0.7, "volume": 5118.0}, {"date": "2000-03-28", "close": 0.72, "volume": 15000.0}, {"date": "2000-03-30", "close": 0.73, "volume": 3340.0}, {"date": "2000-03-31", "close": 0.75, "volume": 10000.0}, {"date": "2000-04-07", "close": 0.76, "volume": 10000.0}, {"date": "2000-04-14", "close": 0.74, "volume": 3195.0}, {"date": "2000-04-17", "close": 0.7, "volume": 4882.0}, {"date": "2000-04-20", "close": 0.73, "volume": 1300.0}, {"date": "2000-04-26", "close": 0.74, "volume": 13123.0}, {"date": "2000-04-27", "close": 0.74, "volume": 27147.0}, {"date": "2000-04-28", "close": 0.72, "volume": 9050.0}, {"date": "2000-05-01", "close": 0.74, "volume": 6700.0}, {"date": "2000-05-02", "close": 0.7, "volume": 5663.0}, {"date": "2000-05-08", "close": 0.72, "volume": 4000.0}, {"date": "2000-05-10", "close": 0.72, "volume": 9000.0}, {"date": "2000-05-11", "close": 0.67, "volume": 34943.0}, {"date": "2000-05-19", "close": 0.65, "volume": 5000.0}, {"date": "2000-05-22", "close": 0.65, "volume": 8588.0}, {"date": "2000-05-24", "close": 0.64, "volume": 7000.0}, {"date": "2000-05-25", "close": 0.68, "volume": 71127.0}, {"date": "2000-05-29", "close": 0.67, "volume": 2000.0}, {"date": "2000-05-31", "close": 0.64, "volume": 500.0}, {"date": "2000-06-01", "close": 0.65, "volume": 195500.0}, {"date": "2000-06-02", "close": 0.65, "volume": 215500.0}, {"date": "2000-06-06", "close": 0.66, "volume": 9500.0}, {"date": "2000-06-14", "close": 0.65, "volume": 11024.0}, {"date": "2000-06-21", "close": 0.6, "volume": 1102.0}, {"date": "2000-06-22", "close": 0.6, "volume": 37000.0}, {"date": "2000-06-23", "close": 0.6, "volume": 61000.0}, {"date": "2000-06-26", "close": 0.6, "volume": 66000.0}, {"date": "2000-06-27", "close": 0.6, "volume": 40000.0}, {"date": "2000-06-28", "close": 0.6, "volume": 11025.0}, {"date": "2000-06-29", "close": 0.6, "volume": 34500.0}, {"date": "2000-06-30", "close": 0.6, "volume": 57700.0}, {"date": "2000-07-03", "close": 0.6, "volume": 10000.0}, {"date": "2000-07-04", "close": 0.6, "volume": 47500.0}, {"date": "2000-07-07", "close": 0.6, "volume": 20000.0}, {"date": "2000-07-10", "close": 0.6, "volume": 40000.0}, {"date": "2000-07-11", "close": 0.6, "volume": 34000.0}, {"date": "2000-07-12", "close": 0.6, "volume": 6000.0}, {"date": "2000-07-13", "close": 0.59, "volume": 22706.0}, {"date": "2000-07-14", "close": 0.6, "volume": 29000.0}, {"date": "2000-07-17", "close": 0.59, "volume": 10000.0}, {"date": "2000-07-18", "close": 0.6, "volume": 12000.0}, {"date": "2000-07-19", "close": 0.58, "volume": 14000.0}, {"date": "2000-07-24", "close": 0.57, "volume": 5000.0}, {"date": "2000-07-25", "close": 0.55, "volume": 25550.0}, {"date": "2000-07-26", "close": 0.6, "volume": 1000.0}, {"date": "2000-07-31", "close": 0.6, "volume": 12460.0}, {"date": "2000-08-04", "close": 0.6, "volume": 15000.0}, {"date": "2000-08-09", "close": 0.55, "volume": 8000.0}, {"date": "2000-08-11", "close": 0.6, "volume": 3000.0}, {"date": "2000-08-14", "close": 0.56, "volume": 11000.0}, {"date": "2000-08-15", "close": 0.56, "volume": 7206.0}, {"date": "2000-08-16", "close": 0.6, "volume": 1000.0}, {"date": "2000-08-21", "close": 0.59, "volume": 750.0}, {"date": "2000-08-22", "close": 0.59, "volume": 1700.0}, {"date": "2000-08-25", "close": 0.59, "volume": 800.0}, {"date": "2000-08-28", "close": 0.6, "volume": 16750.0}, {"date": "2000-08-29", "close": 0.6, "volume": 10000.0}, {"date": "2000-08-30", "close": 0.59, "volume": 20000.0}, {"date": "2000-09-01", "close": 0.6, "volume": 18000.0}, {"date": "2000-09-04", "close": 0.57, "volume": 29024.0}, {"date": "2000-09-05", "close": 0.57, "volume": null}, {"date": "2000-09-08", "close": 0.6, "volume": 10068.0}, {"date": "2000-09-11", "close": 0.58, "volume": 12500.0}, {"date": "2000-09-12", "close": 0.6, "volume": 16000.0}, {"date": "2000-09-15", "close": 0.6, "volume": 25000.0}, {"date": "2000-09-18", "close": 0.6, "volume": 2800.0}, {"date": "2000-09-21", "close": 0.6, "volume": 2000.0}, {"date": "2000-09-22", "close": 0.6, "volume": 835.0}, {"date": "2000-09-25", "close": 0.57, "volume": 20694.0}, {"date": "2000-09-26", "close": 0.6, "volume": 10000.0}, {"date": "2000-09-27", "close": 0.6, "volume": 9000.0}, {"date": "2000-09-29", "close": 0.59, "volume": 13000.0}, {"date": "2000-10-03", "close": 0.57, "volume": 25000.0}, {"date": "2000-10-06", "close": 0.6, "volume": 51346.0}, {"date": "2000-10-09", "close": 0.59, "volume": 21368.0}, {"date": "2000-10-10", "close": 0.57, "volume": 55000.0}, {"date": "2000-10-13", "close": 0.57, "volume": 11100.0}, {"date": "2000-10-17", "close": 0.57, "volume": 8000.0}, {"date": "2000-10-19", "close": 0.6, "volume": 83105.0}, {"date": "2000-10-20", "close": 0.64, "volume": 294394.0}, {"date": "2000-10-23", "close": 0.64, "volume": 79540.0}, {"date": "2000-10-24", "close": 0.6, "volume": 13500.0}, {"date": "2000-10-25", "close": 0.57, "volume": 10000.0}, {"date": "2000-10-30", "close": 0.54, "volume": 29521.0}, {"date": "2000-10-31", "close": 0.54, "volume": 5204.0}, {"date": "2000-11-01", "close": 0.52, "volume": 13296.0}, {"date": "2000-11-02", "close": 0.52, "volume": 12007.0}, {"date": "2000-11-03", "close": 0.53, "volume": 45249.0}, {"date": "2000-11-06", "close": 0.52, "volume": 3751.0}, {"date": "2000-11-07", "close": 0.51, "volume": 40000.0}, {"date": "2000-11-10", "close": 0.52, "volume": 31000.0}, {"date": "2000-11-13", "close": 0.5, "volume": 6605.0}, {"date": "2000-11-14", "close": 0.5, "volume": 888.0}, {"date": "2000-11-15", "close": 0.47, "volume": 8000.0}, {"date": "2000-11-16", "close": 0.49, "volume": 67300.0}, {"date": "2000-11-17", "close": 0.49, "volume": 72700.0}, {"date": "2000-11-20", "close": 0.49, "volume": null}, {"date": "2000-11-21", "close": 0.47, "volume": 22878.0}, {"date": "2000-11-22", "close": 0.465, "volume": 57156.0}, {"date": "2000-11-23", "close": 0.42, "volume": 25844.0}, {"date": "2000-11-24", "close": 0.425, "volume": 43800.0}, {"date": "2000-11-27", "close": 0.43, "volume": 16000.0}, {"date": "2000-11-28", "close": 0.42, "volume": 140432.0}, {"date": "2000-11-29", "close": 0.42, "volume": 200000.0}, {"date": "2000-11-30", "close": 0.42, "volume": null}, {"date": "2000-12-01", "close": 0.42, "volume": 5000.0}, {"date": "2000-12-04", "close": 0.42, "volume": null}, {"date": "2000-12-05", "close": 0.45, "volume": 10000.0}, {"date": "2000-12-06", "close": 0.45, "volume": 25282.0}, {"date": "2000-12-07", "close": 0.455, "volume": 1167.0}, {"date": "2000-12-11", "close": 0.455, "volume": null}, {"date": "2000-12-12", "close": 0.455, "volume": null}, {"date": "2000-12-13", "close": 0.455, "volume": null}, {"date": "2000-12-14", "close": 0.455, "volume": null}, {"date": "2000-12-15", "close": 0.455, "volume": null}, {"date": "2000-12-18", "close": 0.455, "volume": null}, {"date": "2000-12-19", "close": 0.49, "volume": 15205.0}, {"date": "2000-12-20", "close": 0.49, "volume": null}, {"date": "2000-12-21", "close": 0.5, "volume": 7000.0}, {"date": "2000-12-22", "close": 0.5, "volume": 4000.0}, {"date": "2000-12-27", "close": 0.5, "volume": 2400.0}, {"date": "2000-12-28", "close": 0.5, "volume": null}, {"date": "2000-12-29", "close": 0.5, "volume": 6105.0}, {"date": "2001-01-02", "close": 0.5, "volume": null}, {"date": "2001-01-03", "close": 0.5, "volume": 1161.0}, {"date": "2001-01-04", "close": 0.53, "volume": 2200.0}, {"date": "2001-01-05", "close": 0.53, "volume": null}, {"date": "2001-01-08", "close": 0.53, "volume": null}, {"date": "2001-01-09", "close": 0.5, "volume": 31734.0}, {"date": "2001-01-10", "close": 0.5, "volume": 13200.0}, {"date": "2001-01-11", "close": 0.5, "volume": null}, {"date": "2001-01-12", "close": 0.5, "volume": 18000.0}, {"date": "2001-01-15", "close": 0.5, "volume": null}, {"date": "2001-01-16", "close": 0.5, "volume": null}, {"date": "2001-01-17", "close": 0.5, "volume": null}, {"date": "2001-01-18", "close": 0.5, "volume": null}, {"date": "2001-01-19", "close": 0.5, "volume": null}, {"date": "2001-01-22", "close": 0.5, "volume": null}, {"date": "2001-01-23", "close": 0.5, "volume": null}, {"date": "2001-01-24", "close": 0.5, "volume": null}, {"date": "2001-01-25", "close": 0.5, "volume": null}, {"date": "2001-01-29", "close": 0.5, "volume": null}, {"date": "2001-01-30", "close": 0.5, "volume": null}, {"date": "2001-01-31", "close": 0.5, "volume": null}, {"date": "2001-02-01", "close": 0.5, "volume": null}, {"date": "2001-02-02", "close": 0.5, "volume": null}, {"date": "2001-02-05", "close": 0.45, "volume": 40000.0}, {"date": "2001-02-06", "close": 0.45, "volume": null}, {"date": "2001-02-07", "close": 0.48, "volume": 7500.0}, {"date": "2001-02-08", "close": 0.48, "volume": null}, {"date": "2001-02-09", "close": 0.48, "volume": 13446.0}, {"date": "2001-02-12", "close": 0.48, "volume": null}, {"date": "2001-02-13", "close": 0.48, "volume": null}, {"date": "2001-02-14", "close": 0.45, "volume": 663.0}, {"date": "2001-02-15", "close": 0.45, "volume": null}, {"date": "2001-02-16", "close": 0.43, "volume": 24686.0}, {"date": "2001-02-19", "close": 0.44, "volume": 73900.0}, {"date": "2001-02-20", "close": 0.44, "volume": 10000.0}, {"date": "2001-02-21", "close": 0.44, "volume": null}, {"date": "2001-02-22", "close": 0.44, "volume": null}, {"date": "2001-02-23", "close": 0.45, "volume": 25000.0}, {"date": "2001-02-26", "close": 0.48, "volume": 5000.0}, {"date": "2001-02-27", "close": 0.48, "volume": null}, {"date": "2001-02-28", "close": 0.45, "volume": 15000.0}, {"date": "2001-03-01", "close": 0.45, "volume": 161000.0}, {"date": "2001-03-02", "close": 0.45, "volume": 167500.0}, {"date": "2001-03-05", "close": 0.45, "volume": null}, {"date": "2001-03-06", "close": 0.45, "volume": 15000.0}, {"date": "2001-03-07", "close": 0.45, "volume": 56200.0}, {"date": "2001-03-08", "close": 0.45, "volume": 8205.0}, {"date": "2001-03-09", "close": 0.44, "volume": 13668.0}, {"date": "2001-03-12", "close": 0.44, "volume": null}, {"date": "2001-03-13", "close": 0.44, "volume": null}, {"date": "2001-03-14", "close": 0.41, "volume": 2556.0}, {"date": "2001-03-15", "close": 0.41, "volume": null}, {"date": "2001-03-16", "close": 0.41, "volume": null}, {"date": "2001-03-19", "close": 0.41, "volume": null}, {"date": "2001-03-20", "close": 0.41, "volume": null}, {"date": "2001-03-21", "close": 0.405, "volume": 39824.0}, {"date": "2001-03-22", "close": 0.41, "volume": 105000.0}, {"date": "2001-03-23", "close": 0.41, "volume": 100000.0}, {"date": "2001-03-26", "close": 0.42, "volume": 1250.0}, {"date": "2001-03-27", "close": 0.42, "volume": null}, {"date": "2001-03-28", "close": 0.44, "volume": 3000.0}, {"date": "2001-03-29", "close": 0.44, "volume": null}, {"date": "2001-03-30", "close": 0.44, "volume": null}, {"date": "2001-04-02", "close": 0.44, "volume": null}, {"date": "2001-04-03", "close": 0.44, "volume": null}, {"date": "2001-04-04", "close": 0.42, "volume": 9000.0}, {"date": "2001-04-05", "close": 0.44, "volume": 16430.0}, {"date": "2001-04-06", "close": 0.44, "volume": null}, {"date": "2001-04-09", "close": 0.44, "volume": 36.0}, {"date": "2001-04-10", "close": 0.44, "volume": null}, {"date": "2001-04-11", "close": 0.41, "volume": 7928.0}, {"date": "2001-04-12", "close": 0.4, "volume": 16000.0}, {"date": "2001-04-17", "close": 0.45, "volume": 13536.0}, {"date": "2001-04-18", "close": 0.37, "volume": 1000.0}, {"date": "2001-04-19", "close": 0.45, "volume": 5000.0}, {"date": "2001-04-20", "close": 0.395, "volume": 3000.0}, {"date": "2001-04-23", "close": 0.42, "volume": 3000.0}, {"date": "2001-04-24", "close": 0.4, "volume": 10000.0}, {"date": "2001-04-26", "close": 0.4, "volume": 4093.0}, {"date": "2001-04-27", "close": 0.415, "volume": 13250.0}, {"date": "2001-04-30", "close": 0.45, "volume": 16000.0}, {"date": "2001-05-01", "close": 0.45, "volume": null}, {"date": "2001-05-02", "close": 0.445, "volume": 17307.0}, {"date": "2001-05-03", "close": 0.41, "volume": 32500.0}, {"date": "2001-05-04", "close": 0.41, "volume": 8507.0}, {"date": "2001-05-07", "close": 0.4, "volume": 20000.0}, {"date": "2001-05-08", "close": 0.42, "volume": 3443.0}, {"date": "2001-05-09", "close": 0.42, "volume": 10500.0}, {"date": "2001-05-10", "close": 0.42, "volume": null}, {"date": "2001-05-11", "close": 0.42, "volume": null}, {"date": "2001-05-14", "close": 0.42, "volume": null}, {"date": "2001-05-15", "close": 0.42, "volume": null}, {"date": "2001-05-16", "close": 0.42, "volume": 7000.0}, {"date": "2001-05-17", "close": 0.41, "volume": 4106.0}, {"date": "2001-05-18", "close": 0.44, "volume": 25100.0}, {"date": "2001-05-21", "close": 0.42, "volume": 30000.0}, {"date": "2001-05-22", "close": 0.42, "volume": null}, {"date": "2001-05-23", "close": 0.43, "volume": 1033519.0}, {"date": "2001-05-24", "close": 0.43, "volume": null}, {"date": "2001-05-25", "close": 0.43, "volume": null}, {"date": "2001-05-28", "close": 0.435, "volume": 2000.0}, {"date": "2001-05-29", "close": 0.41, "volume": 10000.0}, {"date": "2001-05-30", "close": 0.41, "volume": null}, {"date": "2001-05-31", "close": 0.41, "volume": null}, {"date": "2001-06-01", "close": 0.41, "volume": 4520.0}, {"date": "2001-06-04", "close": 0.41, "volume": 29447.0}, {"date": "2001-06-05", "close": 0.41, "volume": null}, {"date": "2001-06-06", "close": 0.44, "volume": 4202.0}, {"date": "2001-06-07", "close": 0.43, "volume": 13500.0}, {"date": "2001-06-08", "close": 0.43, "volume": null}, {"date": "2001-06-12", "close": 0.43, "volume": null}, {"date": "2001-06-13", "close": 0.43, "volume": null}, {"date": "2001-06-14", "close": 0.43, "volume": null}, {"date": "2001-06-15", "close": 0.42, "volume": 30250.0}, {"date": "2001-06-18", "close": 0.42, "volume": 130000.0}, {"date": "2001-06-19", "close": 0.41, "volume": 70532.0}, {"date": "2001-06-20", "close": 0.39, "volume": 39028.0}, {"date": "2001-06-21", "close": 0.42, "volume": 12756.0}, {"date": "2001-06-22", "close": 0.445, "volume": 59422.0}, {"date": "2001-06-25", "close": 0.49, "volume": 70549.0}, {"date": "2001-06-26", "close": 0.455, "volume": 20593.0}, {"date": "2001-06-27", "close": 0.48, "volume": 28300.0}, {"date": "2001-06-28", "close": 0.48, "volume": null}, {"date": "2001-06-29", "close": 0.485, "volume": 18447.0}, {"date": "2001-07-02", "close": 0.485, "volume": 19131.0}, {"date": "2001-07-03", "close": 0.485, "volume": null}, {"date": "2001-07-04", "close": 0.485, "volume": 6500.0}, {"date": "2001-07-05", "close": 0.495, "volume": 13149.0}, {"date": "2001-07-06", "close": 0.485, "volume": 12000.0}, {"date": "2001-07-09", "close": 0.5, "volume": 6400.0}, {"date": "2001-07-10", "close": 0.5, "volume": null}, {"date": "2001-07-11", "close": 0.5, "volume": null}, {"date": "2001-07-12", "close": 0.5, "volume": null}, {"date": "2001-07-13", "close": 0.5, "volume": 11536.0}, {"date": "2001-07-16", "close": 0.48, "volume": 2500.0}, {"date": "2001-07-17", "close": 0.48, "volume": 11500.0}, {"date": "2001-07-18", "close": 0.48, "volume": null}, {"date": "2001-07-19", "close": 0.48, "volume": null}, {"date": "2001-07-20", "close": 0.49, "volume": 4000.0}, {"date": "2001-07-23", "close": 0.49, "volume": 5000.0}, {"date": "2001-07-24", "close": 0.49, "volume": null}, {"date": "2001-07-25", "close": 0.49, "volume": null}, {"date": "2001-07-26", "close": 0.49, "volume": null}, {"date": "2001-07-27", "close": 0.49, "volume": null}, {"date": "2001-07-30", "close": 0.49, "volume": 10000.0}, {"date": "2001-07-31", "close": 0.5, "volume": 7000.0}, {"date": "2001-08-01", "close": 0.5, "volume": null}, {"date": "2001-08-02", "close": 0.5, "volume": null}, {"date": "2001-08-03", "close": 0.5, "volume": null}, {"date": "2001-08-06", "close": 0.5, "volume": null}, {"date": "2001-08-07", "close": 0.5, "volume": null}, {"date": "2001-08-08", "close": 0.5, "volume": null}, {"date": "2001-08-09", "close": 0.49, "volume": 1000.0}, {"date": "2001-08-10", "close": 0.5, "volume": 39797.0}, {"date": "2001-08-13", "close": 0.5, "volume": 15000.0}, {"date": "2001-08-14", "close": 0.5, "volume": null}, {"date": "2001-08-15", "close": 0.56, "volume": 5696.0}, {"date": "2001-08-16", "close": 0.56, "volume": null}, {"date": "2001-08-17", "close": 0.56, "volume": null}, {"date": "2001-08-20", "close": 0.56, "volume": 1700.0}, {"date": "2001-08-21", "close": 0.56, "volume": null}, {"date": "2001-08-22", "close": 0.56, "volume": null}, {"date": "2001-08-23", "close": 0.56, "volume": null}, {"date": "2001-08-24", "close": 0.56, "volume": 7800.0}, {"date": "2001-08-27", "close": 0.5, "volume": 8000.0}, {"date": "2001-08-28", "close": 0.57, "volume": 10000.0}, {"date": "2001-08-29", "close": 0.57, "volume": null}, {"date": "2001-08-30", "close": 0.57, "volume": null}, {"date": "2001-08-31", "close": 0.57, "volume": null}, {"date": "2001-09-03", "close": 0.56, "volume": 5512.0}, {"date": "2001-09-04", "close": 0.56, "volume": null}, {"date": "2001-09-05", "close": 0.5, "volume": 5000.0}, {"date": "2001-09-06", "close": 0.54, "volume": 6000.0}, {"date": "2001-09-10", "close": 0.5, "volume": 7000.0}, {"date": "2001-09-11", "close": 0.5, "volume": null}, {"date": "2001-09-12", "close": 0.5, "volume": 4000.0}, {"date": "2001-09-13", "close": 0.5, "volume": null}, {"date": "2001-09-14", "close": 0.5, "volume": null}, {"date": "2001-09-17", "close": 0.5, "volume": 56000.0}, {"date": "2001-09-18", "close": 0.5, "volume": null}, {"date": "2001-09-19", "close": 0.47, "volume": 15000.0}, {"date": "2001-09-20", "close": 0.47, "volume": 4000.0}, {"date": "2001-09-21", "close": 0.44, "volume": 22000.0}, {"date": "2001-09-24", "close": 0.44, "volume": null}, {"date": "2001-09-25", "close": 0.44, "volume": null}, {"date": "2001-09-26", "close": 0.44, "volume": null}, {"date": "2001-09-27", "close": 0.44, "volume": null}, {"date": "2001-09-28", "close": 0.44, "volume": null}, {"date": "2001-10-01", "close": 0.44, "volume": null}, {"date": "2001-10-02", "close": 0.44, "volume": null}, {"date": "2001-10-03", "close": 0.44, "volume": 20358.0}, {"date": "2001-10-04", "close": 0.45, "volume": 11501.0}, {"date": "2001-10-05", "close": 0.45, "volume": null}, {"date": "2001-10-08", "close": 0.45, "volume": null}, {"date": "2001-10-09", "close": 0.45, "volume": 4001.0}, {"date": "2001-10-10", "close": 0.5, "volume": 3500.0}, {"date": "2001-10-17", "close": 0.48, "volume": 10000.0}, {"date": "2001-10-19", "close": 0.48, "volume": 4500.0}, {"date": "2001-10-26", "close": 0.47, "volume": 1000.0}, {"date": "2001-10-29", "close": 0.475, "volume": 4000.0}, {"date": "2001-10-31", "close": 0.48, "volume": 5500.0}, {"date": "2001-11-01", "close": 0.47, "volume": 24000.0}, {"date": "2001-11-07", "close": 0.47, "volume": 163500.0}, {"date": "2001-11-09", "close": 0.48, "volume": 11009.0}, {"date": "2001-11-12", "close": 0.49, "volume": 2500.0}, {"date": "2001-11-13", "close": 0.5, "volume": 9491.0}, {"date": "2001-11-15", "close": 0.5, "volume": 1000.0}, {"date": "2001-11-21", "close": 0.45, "volume": 16000.0}, {"date": "2001-11-23", "close": 0.48, "volume": 5000.0}, {"date": "2001-11-26", "close": 0.48, "volume": 24000.0}, {"date": "2001-11-28", "close": 0.45, "volume": 6000.0}, {"date": "2001-12-04", "close": 0.45, "volume": 10000.0}, {"date": "2001-12-05", "close": 0.47, "volume": 12100.0}, {"date": "2001-12-11", "close": 0.45, "volume": 25012.0}, {"date": "2001-12-12", "close": 0.46, "volume": 10000.0}, {"date": "2001-12-13", "close": 0.45, "volume": 16488.0}, {"date": "2001-12-14", "close": 0.46, "volume": 7350.0}, {"date": "2001-12-19", "close": 0.455, "volume": 13000.0}, {"date": "2001-12-20", "close": 0.45, "volume": 95000.0}, {"date": "2001-12-21", "close": 0.45, "volume": 5000.0}, {"date": "2002-01-07", "close": 0.45, "volume": 5000.0}, {"date": "2002-01-09", "close": 0.43, "volume": 5000.0}, {"date": "2002-01-11", "close": 0.45, "volume": 10991.0}, {"date": "2002-01-14", "close": 0.45, "volume": 5000.0}, {"date": "2002-01-17", "close": 0.45, "volume": 10000.0}, {"date": "2002-01-18", "close": 0.455, "volume": 14000.0}, {"date": "2002-01-21", "close": 0.445, "volume": 536.0}, {"date": "2002-01-29", "close": 0.44, "volume": 4874.0}, {"date": "2002-01-31", "close": 0.45, "volume": 2400.0}, {"date": "2002-02-01", "close": 0.47, "volume": 21737.0}, {"date": "2002-02-04", "close": 0.45, "volume": 5375.0}, {"date": "2002-02-05", "close": 0.455, "volume": 7000.0}, {"date": "2002-02-06", "close": 0.44, "volume": 60000.0}, {"date": "2002-02-07", "close": 0.44, "volume": 2000.0}, {"date": "2002-02-08", "close": 0.44, "volume": 124226.0}, {"date": "2002-02-12", "close": 0.43, "volume": 30111.0}, {"date": "2002-02-14", "close": 0.39, "volume": 20000.0}, {"date": "2002-02-15", "close": 0.39, "volume": 50000.0}, {"date": "2002-02-18", "close": 0.44, "volume": 46574.0}, {"date": "2002-02-19", "close": 0.44, "volume": 163000.0}, {"date": "2002-02-20", "close": 0.42, "volume": 15301.0}, {"date": "2002-02-22", "close": 0.44, "volume": 30792.0}, {"date": "2002-02-25", "close": 0.45, "volume": 94000.0}, {"date": "2002-02-26", "close": 0.45, "volume": 48800.0}, {"date": "2002-02-27", "close": 0.455, "volume": 10000.0}, {"date": "2002-02-28", "close": 0.455, "volume": 5250.0}, {"date": "2002-03-01", "close": 0.45, "volume": 25000.0}, {"date": "2002-03-04", "close": 0.47, "volume": 19100.0}, {"date": "2002-03-05", "close": 0.48, "volume": 50000.0}, {"date": "2002-03-08", "close": 0.48, "volume": 27911.0}, {"date": "2002-03-11", "close": 0.48, "volume": 63000.0}, {"date": "2002-03-13", "close": 0.44, "volume": 17000.0}, {"date": "2002-03-14", "close": 0.44, "volume": 48913.0}, {"date": "2002-03-15", "close": 0.44, "volume": 30000.0}, {"date": "2002-03-18", "close": 0.45, "volume": 55000.0}, {"date": "2002-03-19", "close": 0.48, "volume": 1000.0}, {"date": "2002-03-21", "close": 0.47, "volume": 5000.0}, {"date": "2002-03-22", "close": 0.47, "volume": 2095.0}, {"date": "2002-03-25", "close": 0.46, "volume": 42907.0}, {"date": "2002-03-28", "close": 0.48, "volume": 50000.0}, {"date": "2002-04-03", "close": 0.47, "volume": 33000.0}, {"date": "2002-04-04", "close": 0.46, "volume": 11000.0}, {"date": "2002-04-05", "close": 0.44, "volume": 80730.0}, {"date": "2002-04-08", "close": 0.45, "volume": 40000.0}, {"date": "2002-04-09", "close": 0.46, "volume": 79500.0}, {"date": "2002-04-10", "close": 0.5, "volume": 83458.0}, {"date": "2002-04-11", "close": 0.53, "volume": 88400.0}, {"date": "2002-04-12", "close": 0.5, "volume": 18792.0}, {"date": "2002-04-15", "close": 0.51, "volume": 30750.0}, {"date": "2002-04-17", "close": 0.51, "volume": 27688.0}, {"date": "2002-04-19", "close": 0.52, "volume": 25000.0}, {"date": "2002-04-22", "close": 0.54, "volume": 40262.0}, {"date": "2002-04-23", "close": 0.57, "volume": 33758.0}, {"date": "2002-04-24", "close": 0.56, "volume": 10000.0}, {"date": "2002-04-26", "close": 0.53, "volume": 5500.0}, {"date": "2002-04-29", "close": 0.55, "volume": 33334.0}, {"date": "2002-04-30", "close": 0.55, "volume": 8000.0}, {"date": "2002-05-01", "close": 0.56, "volume": 11300.0}, {"date": "2002-05-03", "close": 0.58, "volume": 21687.0}, {"date": "2002-05-06", "close": 0.57, "volume": 16670.0}, {"date": "2002-05-07", "close": 0.61, "volume": 36600.0}, {"date": "2002-05-08", "close": 0.6, "volume": 2300.0}, {"date": "2002-05-09", "close": 0.6, "volume": 700.0}, {"date": "2002-05-10", "close": 0.6, "volume": 5500.0}, {"date": "2002-05-15", "close": 0.6, "volume": 25500.0}, {"date": "2002-05-16", "close": 0.6, "volume": 24500.0}, {"date": "2002-05-17", "close": 0.6, "volume": 47921.0}, {"date": "2002-05-20", "close": 0.6, "volume": 24866.0}, {"date": "2002-05-21", "close": 0.61, "volume": 10000.0}, {"date": "2002-05-23", "close": 0.61, "volume": 10954.0}, {"date": "2002-05-27", "close": 0.58, "volume": 10500.0}, {"date": "2002-05-28", "close": 0.58, "volume": 4138.0}, {"date": "2002-05-29", "close": 0.6, "volume": 28000.0}, {"date": "2002-05-30", "close": 0.58, "volume": 10862.0}, {"date": "2002-05-31", "close": 0.6, "volume": 8196.0}, {"date": "2002-06-05", "close": 0.59, "volume": 10000.0}, {"date": "2002-06-06", "close": 0.5, "volume": 63500.0}, {"date": "2002-06-07", "close": 0.54, "volume": 20730.0}, {"date": "2002-06-11", "close": 0.53, "volume": 2500.0}, {"date": "2002-06-12", "close": 0.52, "volume": 536.0}, {"date": "2002-06-13", "close": 0.52, "volume": 53965.0}, {"date": "2002-06-14", "close": 0.54, "volume": 10000.0}, {"date": "2002-06-17", "close": 0.54, "volume": 3999.0}, {"date": "2002-06-18", "close": 0.53, "volume": 60000.0}, {"date": "2002-06-19", "close": 0.52, "volume": 24416.0}, {"date": "2002-06-20", "close": 0.52, "volume": 48071.0}, {"date": "2002-06-21", "close": 0.53, "volume": 8000.0}, {"date": "2002-06-24", "close": 0.53, "volume": 15371.0}, {"date": "2002-06-26", "close": 0.52, "volume": 3907.0}, {"date": "2002-06-27", "close": 0.52, "volume": 2000.0}, {"date": "2002-06-28", "close": 0.51, "volume": 74417.0}, {"date": "2002-07-08", "close": 0.52, "volume": 6758.0}, {"date": "2002-07-10", "close": 0.52, "volume": 722.0}, {"date": "2002-07-12", "close": 0.53, "volume": 200.0}, {"date": "2002-07-15", "close": 0.55, "volume": 21820.0}, {"date": "2002-07-16", "close": 0.55, "volume": 15000.0}, {"date": "2002-07-17", "close": 0.54, "volume": 37500.0}, {"date": "2002-07-18", "close": 0.54, "volume": 22750.0}, {"date": "2002-07-19", "close": 0.55, "volume": 30000.0}, {"date": "2002-07-22", "close": 0.53, "volume": 16093.0}, {"date": "2002-07-23", "close": 0.55, "volume": 5000.0}, {"date": "2002-07-24", "close": 0.55, "volume": 12134.0}, {"date": "2002-07-25", "close": 0.56, "volume": 13500.0}, {"date": "2002-07-26", "close": 0.56, "volume": 4180.0}, {"date": "2002-07-31", "close": 0.57, "volume": 320.0}, {"date": "2002-08-01", "close": 0.57, "volume": 22180.0}, {"date": "2002-08-02", "close": 0.59, "volume": 59110.0}, {"date": "2002-08-06", "close": 0.6, "volume": 30000.0}, {"date": "2002-08-07", "close": 0.6, "volume": 48628.0}, {"date": "2002-08-08", "close": 0.63, "volume": 38929.0}, {"date": "2002-08-12", "close": 0.64, "volume": 12500.0}, {"date": "2002-08-13", "close": 0.63, "volume": 14035.0}, {"date": "2002-08-14", "close": 0.63, "volume": 15557.0}, {"date": "2002-08-15", "close": 0.63, "volume": 20765.0}, {"date": "2002-08-16", "close": 0.64, "volume": 7224.0}, {"date": "2002-08-19", "close": 0.65, "volume": 5057.0}, {"date": "2002-08-20", "close": 0.66, "volume": 155469.0}, {"date": "2002-08-21", "close": 0.67, "volume": 111500.0}, {"date": "2002-08-22", "close": 0.67, "volume": 57350.0}, {"date": "2002-08-23", "close": 0.65, "volume": 32028.0}, {"date": "2002-08-26", "close": 0.68, "volume": 116974.0}, {"date": "2002-08-27", "close": 0.69, "volume": 179857.0}, {"date": "2002-08-28", "close": 0.67, "volume": 24340.0}, {"date": "2002-08-29", "close": 0.66, "volume": 4907.0}, {"date": "2002-08-30", "close": 0.68, "volume": 36213.0}, {"date": "2002-09-02", "close": 0.69, "volume": 17777.0}, {"date": "2002-09-03", "close": 0.7, "volume": 39000.0}, {"date": "2002-09-04", "close": 0.68, "volume": 53823.0}, {"date": "2002-09-05", "close": 0.7, "volume": 28087.0}, {"date": "2002-09-06", "close": 0.7, "volume": 529000.0}, {"date": "2002-09-09", "close": 0.72, "volume": 59942.0}, {"date": "2002-09-10", "close": 0.71, "volume": 16283.0}, {"date": "2002-09-11", "close": 0.72, "volume": 108762.0}, {"date": "2002-09-12", "close": 0.74, "volume": 1700.0}, {"date": "2002-09-13", "close": 0.75, "volume": 47330.0}, {"date": "2002-09-16", "close": 0.75, "volume": 76150.0}, {"date": "2002-09-17", "close": 0.75, "volume": 89101.0}, {"date": "2002-09-18", "close": 0.7, "volume": 30619.0}, {"date": "2002-09-23", "close": 0.7, "volume": 4400.0}, {"date": "2002-09-24", "close": 0.72, "volume": 6000.0}, {"date": "2002-09-25", "close": 0.72, "volume": 1000.0}, {"date": "2002-09-26", "close": 0.72, "volume": 10000.0}, {"date": "2002-09-27", "close": 0.73, "volume": 8407.0}, {"date": "2002-10-01", "close": 0.73, "volume": 21239.0}, {"date": "2002-10-02", "close": 0.73, "volume": 8000.0}, {"date": "2002-10-03", "close": 0.73, "volume": 10000.0}, {"date": "2002-10-04", "close": 0.73, "volume": 26000.0}, {"date": "2002-10-08", "close": 0.72, "volume": 79299.0}, {"date": "2002-10-09", "close": 0.7, "volume": 16083.0}, {"date": "2002-10-10", "close": 0.72, "volume": 20000.0}, {"date": "2002-10-11", "close": 0.7, "volume": 48480.0}, {"date": "2002-10-14", "close": 0.68, "volume": 7250.0}, {"date": "2002-10-16", "close": 0.64, "volume": 6220.0}, {"date": "2002-10-17", "close": 0.59, "volume": 45189.0}, {"date": "2002-10-18", "close": 0.63, "volume": 19299.0}, {"date": "2002-10-21", "close": 0.7, "volume": 85814.0}, {"date": "2002-10-22", "close": 0.72, "volume": 15000.0}, {"date": "2002-10-23", "close": 0.68, "volume": 26877.0}, {"date": "2002-10-24", "close": 0.68, "volume": 5951.0}, {"date": "2002-10-25", "close": 0.7, "volume": 30000.0}, {"date": "2002-11-01", "close": 0.67, "volume": 11800.0}, {"date": "2002-11-19", "close": 0.65, "volume": 49500.0}, {"date": "2002-11-20", "close": 0.66, "volume": 6000.0}, {"date": "2002-11-22", "close": 0.67, "volume": 6656.0}, {"date": "2002-11-25", "close": 0.67, "volume": 13417.0}, {"date": "2002-11-26", "close": 0.7, "volume": 100000.0}, {"date": "2002-11-27", "close": 0.7, "volume": 350000.0}, {"date": "2002-11-29", "close": 0.7, "volume": 34000.0}, {"date": "2002-12-02", "close": 0.71, "volume": 12000.0}, {"date": "2002-12-03", "close": 0.69, "volume": 13619.0}, {"date": "2002-12-04", "close": 0.69, "volume": 10000.0}, {"date": "2002-12-05", "close": 0.72, "volume": 731.0}, {"date": "2002-12-09", "close": 0.7, "volume": 23500.0}, {"date": "2002-12-10", "close": 0.68, "volume": 15000.0}, {"date": "2002-12-11", "close": 0.67, "volume": 4000.0}, {"date": "2002-12-12", "close": 0.7, "volume": 670232.0}, {"date": "2002-12-13", "close": 0.67, "volume": 10000.0}, {"date": "2002-12-18", "close": 0.7, "volume": 6500.0}, {"date": "2002-12-19", "close": 0.7, "volume": 40000.0}, {"date": "2002-12-20", "close": 0.7, "volume": 10000.0}, {"date": "2002-12-31", "close": 0.7, "volume": 11000.0}, {"date": "2003-01-02", "close": 0.7, "volume": 19000.0}, {"date": "2003-01-03", "close": 0.7, "volume": 500.0}, {"date": "2003-01-06", "close": 0.7, "volume": 1000.0}, {"date": "2003-01-07", "close": 0.69, "volume": 10000.0}, {"date": "2003-01-09", "close": 0.66, "volume": 48650.0}, {"date": "2003-01-10", "close": 0.67, "volume": 19150.0}, {"date": "2003-01-14", "close": 0.68, "volume": 609.0}, {"date": "2003-01-15", "close": 0.7, "volume": 8030.0}, {"date": "2003-01-17", "close": 0.7, "volume": 20000.0}, {"date": "2003-01-21", "close": 0.69, "volume": 10000.0}, {"date": "2003-01-23", "close": 0.7, "volume": 40000.0}, {"date": "2003-01-24", "close": 0.7, "volume": 26000.0}, {"date": "2003-01-28", "close": 0.7, "volume": 1519.0}, {"date": "2003-01-29", "close": 0.7, "volume": 25232.0}, {"date": "2003-01-30", "close": 0.7, "volume": 8000.0}, {"date": "2003-02-06", "close": 0.7, "volume": 3000.0}, {"date": "2003-02-07", "close": 0.7, "volume": 6000.0}, {"date": "2003-02-11", "close": 0.7, "volume": 10000.0}, {"date": "2003-02-13", "close": 0.71, "volume": 1965.0}, {"date": "2003-02-17", "close": 0.7, "volume": 4035.0}, {"date": "2003-02-18", "close": 0.7, "volume": 2914.0}, {"date": "2003-02-19", "close": 0.73, "volume": 39893.0}, {"date": "2003-02-20", "close": 0.75, "volume": 6500.0}, {"date": "2003-02-21", "close": 0.79, "volume": 31500.0}, {"date": "2003-02-24", "close": 0.8, "volume": 12500.0}, {"date": "2003-02-26", "close": 0.75, "volume": 3500.0}, {"date": "2003-02-28", "close": 0.74, "volume": 41300.0}, {"date": "2003-03-04", "close": 0.79, "volume": 1000.0}, {"date": "2003-03-07", "close": 0.76, "volume": 22000.0}, {"date": "2003-03-10", "close": 0.77, "volume": 23447.0}, {"date": "2003-03-13", "close": 0.76, "volume": 10000.0}, {"date": "2003-03-14", "close": 0.75, "volume": 20000.0}, {"date": "2003-03-17", "close": 0.76, "volume": 25000.0}, {"date": "2003-03-18", "close": 0.75, "volume": 23000.0}, {"date": "2003-03-21", "close": 0.75, "volume": 15000.0}, {"date": "2003-03-24", "close": 0.7, "volume": 40000.0}, {"date": "2003-03-26", "close": 0.75, "volume": 60000.0}, {"date": "2003-03-28", "close": 0.76, "volume": 20130.0}, {"date": "2003-03-31", "close": 0.77, "volume": 20000.0}, {"date": "2003-04-02", "close": 0.76, "volume": 3580.0}, {"date": "2003-04-07", "close": 0.8, "volume": 107094.0}, {"date": "2003-04-08", "close": 0.8, "volume": 95000.0}, {"date": "2003-04-17", "close": 0.82, "volume": 13990.0}, {"date": "2003-04-22", "close": 0.83, "volume": 47732.0}, {"date": "2003-04-23", "close": 0.83, "volume": 49446.0}, {"date": "2003-04-24", "close": 0.8, "volume": 116965.0}, {"date": "2003-04-28", "close": 0.79, "volume": 28947.0}, {"date": "2003-04-29", "close": 0.8, "volume": 37278.0}, {"date": "2003-04-30", "close": 0.81, "volume": 21466.0}, {"date": "2003-05-06", "close": 0.82, "volume": 28000.0}, {"date": "2003-05-07", "close": 0.83, "volume": 20000.0}, {"date": "2003-05-08", "close": 0.83, "volume": 8400.0}, {"date": "2003-05-09", "close": 0.82, "volume": 1600.0}, {"date": "2003-05-13", "close": 0.84, "volume": 18000.0}, {"date": "2003-05-14", "close": 0.85, "volume": 46400.0}, {"date": "2003-05-15", "close": 0.88, "volume": 26000.0}, {"date": "2003-05-16", "close": 0.89, "volume": 48300.0}, {"date": "2003-05-21", "close": 0.89, "volume": 22631.0}, {"date": "2003-05-23", "close": 0.89, "volume": 29000.0}, {"date": "2003-05-26", "close": 0.89, "volume": 5000.0}, {"date": "2003-05-27", "close": 0.9, "volume": 206570.0}, {"date": "2003-05-30", "close": 0.91, "volume": 14000.0}, {"date": "2003-06-02", "close": 0.92, "volume": 1630.0}, {"date": "2003-06-03", "close": 0.92, "volume": 23825.0}, {"date": "2003-06-04", "close": 0.93, "volume": 7231.0}, {"date": "2003-06-05", "close": 0.93, "volume": 46204.0}, {"date": "2003-06-06", "close": 0.98, "volume": 33949.0}, {"date": "2003-06-10", "close": 1.04, "volume": 11251.0}, {"date": "2003-06-11", "close": 1.0, "volume": 31970.0}, {"date": "2003-06-12", "close": 1.0, "volume": 24730.0}, {"date": "2003-06-13", "close": 1.0, "volume": 270.0}, {"date": "2003-06-17", "close": 0.97, "volume": 53463.0}, {"date": "2003-06-18", "close": 0.95, "volume": 18447.0}, {"date": "2003-06-19", "close": 0.95, "volume": 30750.0}, {"date": "2003-06-20", "close": 1.0, "volume": 24000.0}, {"date": "2003-06-23", "close": 1.0, "volume": 25100.0}, {"date": "2003-06-24", "close": 1.0, "volume": 53500.0}, {"date": "2003-06-25", "close": 0.97, "volume": 13500.0}, {"date": "2003-07-01", "close": 1.0, "volume": 150000.0}, {"date": "2003-07-02", "close": 1.0, "volume": 10404.0}, {"date": "2003-07-03", "close": 1.0, "volume": 29000.0}, {"date": "2003-07-07", "close": 1.0, "volume": 4426.0}, {"date": "2003-07-08", "close": 0.99, "volume": 8050.0}, {"date": "2003-07-09", "close": 1.0, "volume": 28950.0}, {"date": "2003-07-10", "close": 1.0, "volume": 23075.0}, {"date": "2003-07-14", "close": 1.01, "volume": 40510.0}, {"date": "2003-07-16", "close": 1.02, "volume": 2275.0}, {"date": "2003-07-21", "close": 1.04, "volume": 11025.0}, {"date": "2003-07-22", "close": 1.11, "volume": 43746.0}, {"date": "2003-07-23", "close": 1.12, "volume": 33950.0}, {"date": "2003-07-24", "close": 1.16, "volume": 2980.0}, {"date": "2003-07-25", "close": 1.12, "volume": 28520.0}, {"date": "2003-07-28", "close": 1.1, "volume": 2275.0}, {"date": "2003-07-29", "close": 1.17, "volume": 99436.0}, {"date": "2003-07-30", "close": 1.24, "volume": 170617.0}, {"date": "2003-07-31", "close": 1.18, "volume": 52410.0}, {"date": "2003-08-01", "close": 1.19, "volume": 65050.0}, {"date": "2003-08-04", "close": 1.21, "volume": 28275.0}, {"date": "2003-08-05", "close": 1.18, "volume": 25993.0}, {"date": "2003-08-06", "close": 1.17, "volume": 9400.0}, {"date": "2003-08-07", "close": 1.16, "volume": 1197.0}, {"date": "2003-08-08", "close": 1.2, "volume": 7000.0}, {"date": "2003-08-11", "close": 1.25, "volume": 10635.0}, {"date": "2003-08-12", "close": 1.25, "volume": 42762.0}, {"date": "2003-08-13", "close": 1.25, "volume": 10409.0}, {"date": "2003-08-14", "close": 1.25, "volume": 26000.0}, {"date": "2003-08-15", "close": 1.32, "volume": 108000.0}, {"date": "2003-08-18", "close": 1.35, "volume": 54700.0}, {"date": "2003-08-19", "close": 1.38, "volume": 78550.0}, {"date": "2003-08-20", "close": 1.37, "volume": 58525.0}, {"date": "2003-08-21", "close": 1.37, "volume": 91317.0}, {"date": "2003-08-22", "close": 1.37, "volume": 47370.0}, {"date": "2003-08-25", "close": 1.4, "volume": 116717.0}, {"date": "2003-08-26", "close": 1.39, "volume": 136868.0}, {"date": "2003-08-27", "close": 1.4, "volume": 103750.0}, {"date": "2003-08-28", "close": 1.39, "volume": 184221.0}, {"date": "2003-08-29", "close": 1.41, "volume": 48072.0}, {"date": "2003-09-01", "close": 1.43, "volume": 42900.0}, {"date": "2003-09-02", "close": 1.42, "volume": 56583.0}, {"date": "2003-09-03", "close": 1.41, "volume": 37000.0}, {"date": "2003-09-04", "close": 1.43, "volume": 10600.0}, {"date": "2003-09-05", "close": 1.44, "volume": 12100.0}, {"date": "2003-09-08", "close": 1.44, "volume": 29310.0}, {"date": "2003-09-09", "close": 1.4, "volume": 20000.0}, {"date": "2003-09-10", "close": 1.44, "volume": 5675.0}, {"date": "2003-09-11", "close": 1.39, "volume": 70300.0}, {"date": "2003-09-12", "close": 1.42, "volume": 7000.0}, {"date": "2003-09-15", "close": 1.41, "volume": 38510.0}, {"date": "2003-09-16", "close": 1.42, "volume": 13500.0}, {"date": "2003-09-17", "close": 1.45, "volume": 29170.0}, {"date": "2003-09-19", "close": 1.45, "volume": 4000.0}, {"date": "2003-09-22", "close": 1.46, "volume": 15554.0}, {"date": "2003-09-23", "close": 1.5, "volume": 39286.0}, {"date": "2003-09-24", "close": 1.46, "volume": 11150.0}, {"date": "2003-09-25", "close": 1.46, "volume": 76604.0}, {"date": "2003-09-26", "close": 1.49, "volume": 1870.0}, {"date": "2003-09-29", "close": 1.48, "volume": 48750.0}, {"date": "2003-09-30", "close": 1.48, "volume": 135889.0}, {"date": "2003-10-01", "close": 1.48, "volume": 29185.0}, {"date": "2003-10-02", "close": 1.47, "volume": 179125.0}, {"date": "2003-10-03", "close": 1.38, "volume": 17400.0}, {"date": "2003-10-06", "close": 1.33, "volume": 35480.0}, {"date": "2003-10-07", "close": 1.32, "volume": 52500.0}, {"date": "2003-10-08", "close": 1.34, "volume": 39967.0}, {"date": "2003-10-09", "close": 1.3, "volume": 17069.0}, {"date": "2003-10-10", "close": 1.35, "volume": 10000.0}, {"date": "2003-10-13", "close": 1.3, "volume": 20250.0}, {"date": "2003-10-14", "close": 1.3, "volume": 3686.0}, {"date": "2003-10-15", "close": 1.31, "volume": 7220.0}, {"date": "2003-10-16", "close": 1.3, "volume": 28700.0}, {"date": "2003-10-20", "close": 1.34, "volume": 20453.0}, {"date": "2003-10-21", "close": 1.43, "volume": 63000.0}, {"date": "2003-10-27", "close": 1.4, "volume": 36235.0}, {"date": "2003-10-28", "close": 1.41, "volume": 12425.0}, {"date": "2003-10-29", "close": 1.4, "volume": 4950.0}, {"date": "2003-10-30", "close": 1.41, "volume": 33450.0}, {"date": "2003-10-31", "close": 1.48, "volume": 292505.0}, {"date": "2003-11-03", "close": 1.48, "volume": 209185.0}, {"date": "2003-11-04", "close": 1.54, "volume": 29000.0}, {"date": "2003-11-05", "close": 1.5, "volume": 48003.0}, {"date": "2003-11-06", "close": 1.5, "volume": 2000.0}, {"date": "2003-11-10", "close": 1.45, "volume": 21639.0}, {"date": "2003-11-11", "close": 1.4, "volume": 65800.0}, {"date": "2003-11-12", "close": 1.4, "volume": 41599.0}, {"date": "2003-11-13", "close": 1.35, "volume": 8930.0}, {"date": "2003-11-14", "close": 1.4, "volume": 16500.0}, {"date": "2003-11-17", "close": 1.37, "volume": 25000.0}, {"date": "2003-11-18", "close": 1.36, "volume": 36300.0}, {"date": "2003-11-19", "close": 1.36, "volume": 7000.0}, {"date": "2003-11-20", "close": 1.4, "volume": 10000.0}, {"date": "2003-11-21", "close": 1.37, "volume": 50000.0}, {"date": "2003-11-24", "close": 1.39, "volume": 13400.0}, {"date": "2003-11-27", "close": 1.4, "volume": 44746.0}, {"date": "2003-11-28", "close": 1.4, "volume": 1054.0}, {"date": "2003-12-02", "close": 1.39, "volume": 51350.0}, {"date": "2003-12-03", "close": 1.4, "volume": 42000.0}, {"date": "2003-12-05", "close": 1.37, "volume": 18000.0}, {"date": "2003-12-08", "close": 1.37, "volume": 12702.0}, {"date": "2003-12-09", "close": 1.4, "volume": 615000.0}, {"date": "2003-12-10", "close": 1.4, "volume": 2000.0}, {"date": "2003-12-11", "close": 1.4, "volume": 92732.0}, {"date": "2003-12-15", "close": 1.4, "volume": 75126.0}, {"date": "2003-12-16", "close": 1.37, "volume": 35000.0}, {"date": "2003-12-17", "close": 1.37, "volume": 8780.0}, {"date": "2003-12-18", "close": 1.4, "volume": 89800.0}, {"date": "2003-12-19", "close": 1.39, "volume": 9416.0}, {"date": "2003-12-22", "close": 1.39, "volume": 4530.0}, {"date": "2003-12-23", "close": 1.39, "volume": 19369.0}, {"date": "2003-12-29", "close": 1.39, "volume": 2340.0}, {"date": "2003-12-30", "close": 1.39, "volume": 5000.0}, {"date": "2004-01-02", "close": 1.41, "volume": 33600.0}, {"date": "2004-01-06", "close": 1.4, "volume": 7500.0}, {"date": "2004-01-08", "close": 1.4, "volume": 32900.0}, {"date": "2004-01-09", "close": 1.38, "volume": 2800.0}, {"date": "2004-01-12", "close": 1.38, "volume": 31300.0}, {"date": "2004-01-14", "close": 1.38, "volume": 2000.0}, {"date": "2004-01-15", "close": 1.4, "volume": 12000.0}, {"date": "2004-01-16", "close": 1.4, "volume": 29372.0}, {"date": "2004-01-19", "close": 1.4, "volume": 628.0}, {"date": "2004-01-21", "close": 1.4, "volume": 7000.0}, {"date": "2004-01-22", "close": 1.39, "volume": 32000.0}, {"date": "2004-01-27", "close": 1.38, "volume": 369150.0}, {"date": "2004-01-28", "close": 1.38, "volume": 5000.0}, {"date": "2004-01-29", "close": 1.4, "volume": 34600.0}, {"date": "2004-01-30", "close": 1.38, "volume": 25000.0}, {"date": "2004-02-02", "close": 1.38, "volume": 20300.0}, {"date": "2004-02-03", "close": 1.39, "volume": 15420.0}, {"date": "2004-02-04", "close": 1.39, "volume": 2580.0}, {"date": "2004-02-06", "close": 1.39, "volume": 10000.0}, {"date": "2004-02-09", "close": 1.39, "volume": 10600.0}, {"date": "2004-02-10", "close": 1.39, "volume": 3250.0}, {"date": "2004-02-11", "close": 1.4, "volume": 12000.0}, {"date": "2004-02-13", "close": 1.4, "volume": 7764.0}, {"date": "2004-02-16", "close": 1.43, "volume": 34961.0}, {"date": "2004-02-17", "close": 1.43, "volume": 1000.0}, {"date": "2004-02-18", "close": 1.43, "volume": 1205.0}, {"date": "2004-02-19", "close": 1.45, "volume": 29445.0}, {"date": "2004-02-20", "close": 1.45, "volume": 57933.0}, {"date": "2004-02-23", "close": 1.49, "volume": 18000.0}, {"date": "2004-02-24", "close": 1.45, "volume": 22855.0}, {"date": "2004-02-25", "close": 1.39, "volume": 8500.0}, {"date": "2004-02-26", "close": 1.4, "volume": 86170.0}, {"date": "2004-02-27", "close": 1.43, "volume": 28700.0}, {"date": "2004-03-01", "close": 1.44, "volume": 27000.0}, {"date": "2004-03-02", "close": 1.46, "volume": 24000.0}, {"date": "2004-03-03", "close": 1.48, "volume": 9750.0}, {"date": "2004-03-04", "close": 1.5, "volume": 3300.0}, {"date": "2004-03-05", "close": 1.5, "volume": 20666.0}, {"date": "2004-03-08", "close": 1.5, "volume": 10714.0}, {"date": "2004-03-09", "close": 1.55, "volume": 55210.0}, {"date": "2004-03-10", "close": 1.52, "volume": 13200.0}, {"date": "2004-03-11", "close": 1.51, "volume": 21265.0}, {"date": "2004-03-12", "close": 1.58, "volume": 17312.0}, {"date": "2004-03-15", "close": 1.5, "volume": 100171.0}, {"date": "2004-03-17", "close": 1.57, "volume": 3388.0}, {"date": "2004-03-18", "close": 1.56, "volume": 6000.0}, {"date": "2004-03-22", "close": 1.57, "volume": 5160.0}, {"date": "2004-03-24", "close": 1.54, "volume": 7000.0}, {"date": "2004-03-25", "close": 1.57, "volume": 10715.0}, {"date": "2004-03-26", "close": 1.57, "volume": 4000.0}, {"date": "2004-03-29", "close": 1.6, "volume": 19890.0}, {"date": "2004-03-30", "close": 1.7, "volume": 46108.0}, {"date": "2004-03-31", "close": 1.7, "volume": 12305.0}, {"date": "2004-04-01", "close": 1.7, "volume": 34275.0}, {"date": "2004-04-05", "close": 1.7, "volume": 14000.0}, {"date": "2004-04-06", "close": 1.7, "volume": 32000.0}, {"date": "2004-04-07", "close": 1.7, "volume": 1010.0}, {"date": "2004-04-08", "close": 1.71, "volume": 1000.0}, {"date": "2004-04-13", "close": 1.65, "volume": 3200.0}, {"date": "2004-04-14", "close": 1.64, "volume": 14830.0}, {"date": "2004-04-15", "close": 1.57, "volume": 19160.0}, {"date": "2004-04-16", "close": 1.56, "volume": 42490.0}, {"date": "2004-04-22", "close": 1.57, "volume": 41035.0}, {"date": "2004-04-23", "close": 1.57, "volume": 900.0}, {"date": "2004-04-29", "close": 1.57, "volume": 3065.0}, {"date": "2004-04-30", "close": 1.52, "volume": 5000.0}, {"date": "2004-05-03", "close": 1.57, "volume": 13250.0}, {"date": "2004-05-04", "close": 1.57, "volume": 5000.0}, {"date": "2004-05-05", "close": 1.55, "volume": 1000.0}, {"date": "2004-05-06", "close": 1.57, "volume": 3935.0}, {"date": "2004-05-07", "close": 1.56, "volume": 3250.0}, {"date": "2004-05-10", "close": 1.55, "volume": 3500.0}, {"date": "2004-05-11", "close": 1.55, "volume": 4356.0}, {"date": "2004-05-12", "close": 1.55, "volume": 3000.0}, {"date": "2004-05-13", "close": 1.55, "volume": 1144.0}, {"date": "2004-05-14", "close": 1.51, "volume": 11856.0}, {"date": "2004-05-17", "close": 1.53, "volume": 121700.0}, {"date": "2004-05-19", "close": 1.52, "volume": 4000.0}, {"date": "2004-05-20", "close": 1.53, "volume": 83929.0}, {"date": "2004-05-21", "close": 1.53, "volume": 2437.0}, {"date": "2004-05-24", "close": 1.57, "volume": 13000.0}, {"date": "2004-05-25", "close": 1.55, "volume": 28500.0}, {"date": "2004-05-26", "close": 1.55, "volume": 11300.0}, {"date": "2004-05-27", "close": 1.55, "volume": 2000.0}, {"date": "2004-06-01", "close": 1.57, "volume": 5400.0}, {"date": "2004-06-02", "close": 1.6, "volume": 47000.0}, {"date": "2004-06-03", "close": 1.6, "volume": 5500.0}, {"date": "2004-06-04", "close": 1.6, "volume": 17946.0}, {"date": "2004-06-07", "close": 1.6, "volume": 25000.0}, {"date": "2004-06-09", "close": 1.6, "volume": 7000.0}, {"date": "2004-06-10", "close": 1.6, "volume": 10700.0}, {"date": "2004-06-16", "close": 1.6, "volume": 4000.0}, {"date": "2004-06-18", "close": 1.6, "volume": 313.0}, {"date": "2004-06-21", "close": 1.58, "volume": 6000.0}, {"date": "2004-06-22", "close": 1.6, "volume": 24107.0}, {"date": "2004-06-23", "close": 1.65, "volume": 10344.0}, {"date": "2004-06-24", "close": 1.6, "volume": 32349.0}, {"date": "2004-06-29", "close": 1.65, "volume": 75000.0}, {"date": "2004-06-30", "close": 1.7, "volume": 1660.0}, {"date": "2004-07-02", "close": 1.7, "volume": 5000.0}, {"date": "2004-07-09", "close": 1.71, "volume": 11000.0}, {"date": "2004-07-12", "close": 1.75, "volume": 15000.0}, {"date": "2004-07-13", "close": 1.75, "volume": 8125.0}, {"date": "2004-07-14", "close": 1.75, "volume": 8000.0}, {"date": "2004-07-15", "close": 1.8, "volume": 24889.0}, {"date": "2004-07-16", "close": 1.8, "volume": 7000.0}, {"date": "2004-07-19", "close": 1.85, "volume": 3000.0}, {"date": "2004-07-20", "close": 1.84, "volume": 3000.0}, {"date": "2004-07-26", "close": 1.81, "volume": 8000.0}, {"date": "2004-07-28", "close": 1.8, "volume": 4000.0}, {"date": "2004-07-29", "close": 1.8, "volume": 4000.0}, {"date": "2004-07-30", "close": 1.85, "volume": 12340.0}, {"date": "2004-08-02", "close": 1.85, "volume": 7860.0}, {"date": "2004-08-04", "close": 1.9, "volume": 9140.0}, {"date": "2004-08-05", "close": 1.98, "volume": 20000.0}, {"date": "2004-08-06", "close": 1.92, "volume": 1000.0}, {"date": "2004-08-09", "close": 1.95, "volume": 14000.0}, {"date": "2004-08-10", "close": 1.95, "volume": 300.0}, {"date": "2004-08-11", "close": 1.92, "volume": 8635.0}, {"date": "2004-08-12", "close": 1.95, "volume": 700.0}, {"date": "2004-08-13", "close": 1.96, "volume": 1200.0}, {"date": "2004-08-16", "close": 2.0, "volume": 71040.0}, {"date": "2004-08-17", "close": 2.0, "volume": 3960.0}, {"date": "2004-08-18", "close": 2.05, "volume": 13095.0}, {"date": "2004-08-19", "close": 2.05, "volume": 2200.0}, {"date": "2004-08-20", "close": 2.05, "volume": 5465.0}, {"date": "2004-08-23", "close": 2.0, "volume": 12300.0}, {"date": "2004-08-24", "close": 2.05, "volume": 5950.0}, {"date": "2004-08-25", "close": 2.07, "volume": 51550.0}, {"date": "2004-08-26", "close": 2.07, "volume": 4250.0}, {"date": "2004-08-27", "close": 2.05, "volume": 16000.0}, {"date": "2004-08-30", "close": 2.03, "volume": 23086.0}, {"date": "2004-08-31", "close": 2.03, "volume": 25000.0}, {"date": "2004-09-01", "close": 2.04, "volume": 581.0}, {"date": "2004-09-02", "close": 2.04, "volume": 19874.0}, {"date": "2004-09-03", "close": 2.04, "volume": 27776.0}, {"date": "2004-09-06", "close": 2.05, "volume": 22619.0}, {"date": "2004-09-08", "close": 2.08, "volume": 3000.0}, {"date": "2004-09-09", "close": 2.1, "volume": 21654.0}, {"date": "2004-09-10", "close": 2.15, "volume": 4386.0}, {"date": "2004-09-13", "close": 2.15, "volume": 5300.0}, {"date": "2004-09-14", "close": 2.2, "volume": 8000.0}, {"date": "2004-09-17", "close": 2.25, "volume": 4000.0}, {"date": "2004-09-20", "close": 2.32, "volume": 29200.0}, {"date": "2004-09-21", "close": 2.38, "volume": 13500.0}, {"date": "2004-09-22", "close": 2.25, "volume": 22150.0}, {"date": "2004-09-23", "close": 2.32, "volume": 5200.0}, {"date": "2004-09-24", "close": 2.35, "volume": 6950.0}, {"date": "2004-09-27", "close": 2.36, "volume": 48550.0}, {"date": "2004-09-28", "close": 2.38, "volume": 27815.0}, {"date": "2004-09-29", "close": 2.4, "volume": 38233.0}, {"date": "2004-09-30", "close": 2.4, "volume": 64168.0}, {"date": "2004-10-04", "close": 2.24, "volume": 10750.0}, {"date": "2004-10-05", "close": 2.24, "volume": 22200.0}, {"date": "2004-10-06", "close": 2.24, "volume": 100.0}, {"date": "2004-10-07", "close": 2.24, "volume": 4500.0}, {"date": "2004-10-08", "close": 2.24, "volume": 3000.0}, {"date": "2004-10-11", "close": 2.24, "volume": 4386.0}, {"date": "2004-10-12", "close": 2.24, "volume": 19794.0}, {"date": "2004-10-13", "close": 2.1, "volume": 51904.0}, {"date": "2004-10-14", "close": 2.11, "volume": 3490.0}, {"date": "2004-10-15", "close": 2.1, "volume": 24366.0}, {"date": "2004-10-18", "close": 2.0, "volume": 18777.0}, {"date": "2004-10-19", "close": 2.0, "volume": 23986.0}, {"date": "2004-10-20", "close": 2.05, "volume": 9450.0}, {"date": "2004-10-21", "close": 2.04, "volume": 12432.0}, {"date": "2004-10-22", "close": 2.08, "volume": 13515.0}, {"date": "2004-10-25", "close": 2.06, "volume": 17660.0}, {"date": "2004-10-26", "close": 2.07, "volume": 4948.0}, {"date": "2004-10-27", "close": 2.1, "volume": 40000.0}, {"date": "2004-10-28", "close": 2.15, "volume": 5736.0}, {"date": "2004-10-29", "close": 2.2, "volume": 4600.0}, {"date": "2004-11-01", "close": 2.2, "volume": 3560.0}, {"date": "2004-11-02", "close": 2.21, "volume": 750.0}, {"date": "2004-11-03", "close": 2.24, "volume": 3000.0}, {"date": "2004-11-04", "close": 2.27, "volume": 10918.0}, {"date": "2004-11-05", "close": 2.3, "volume": 8382.0}, {"date": "2004-11-08", "close": 2.38, "volume": 4900.0}, {"date": "2004-11-11", "close": 2.32, "volume": 5000.0}, {"date": "2004-11-12", "close": 2.2, "volume": 8161.0}, {"date": "2004-11-15", "close": 2.26, "volume": 1500.0}, {"date": "2004-11-16", "close": 2.26, "volume": 3020.0}, {"date": "2004-11-17", "close": 2.24, "volume": 10130.0}, {"date": "2004-11-18", "close": 2.23, "volume": 3141.0}, {"date": "2004-11-19", "close": 2.23, "volume": 1000.0}, {"date": "2004-11-22", "close": 2.2, "volume": 34000.0}, {"date": "2004-11-25", "close": 2.2, "volume": 5200.0}, {"date": "2004-11-26", "close": 2.22, "volume": 2300.0}, {"date": "2004-11-29", "close": 2.25, "volume": 6630.0}, {"date": "2004-11-30", "close": 2.29, "volume": 3131.0}, {"date": "2004-12-01", "close": 2.22, "volume": 12288.0}, {"date": "2004-12-02", "close": 2.23, "volume": 27581.0}, {"date": "2004-12-03", "close": 2.23, "volume": 2000.0}, {"date": "2004-12-06", "close": 2.26, "volume": 5696.0}, {"date": "2004-12-09", "close": 2.28, "volume": 304.0}, {"date": "2004-12-14", "close": 2.28, "volume": 76740.0}, {"date": "2004-12-15", "close": 2.29, "volume": 1400.0}, {"date": "2004-12-17", "close": 2.3, "volume": 1520.0}, {"date": "2004-12-20", "close": 2.27, "volume": 16897.0}, {"date": "2004-12-21", "close": 2.24, "volume": 5000.0}, {"date": "2004-12-22", "close": 2.24, "volume": 1795.0}, {"date": "2004-12-23", "close": 2.32, "volume": 7500.0}, {"date": "2005-01-05", "close": 2.31, "volume": 35614.0}, {"date": "2005-01-06", "close": 2.32, "volume": 2386.0}, {"date": "2005-01-07", "close": 2.34, "volume": 13600.0}, {"date": "2005-01-10", "close": 2.34, "volume": 5000.0}, {"date": "2005-01-11", "close": 2.34, "volume": 15228.0}, {"date": "2005-01-12", "close": 2.35, "volume": 10450.0}, {"date": "2005-01-13", "close": 2.33, "volume": 12000.0}, {"date": "2005-01-14", "close": 2.34, "volume": 16400.0}, {"date": "2005-01-17", "close": 2.35, "volume": 10000.0}, {"date": "2005-01-18", "close": 2.35, "volume": 8722.0}, {"date": "2005-01-19", "close": 2.32, "volume": 13078.0}, {"date": "2005-01-20", "close": 2.36, "volume": 2080.0}, {"date": "2005-01-24", "close": 2.34, "volume": 2138.0}, {"date": "2005-01-25", "close": 2.34, "volume": 1500.0}, {"date": "2005-01-27", "close": 2.35, "volume": 7196.0}, {"date": "2005-01-28", "close": 2.35, "volume": 5000.0}, {"date": "2005-01-31", "close": 2.36, "volume": 2224.0}, {"date": "2005-02-01", "close": 2.38, "volume": 2445.0}, {"date": "2005-02-02", "close": 2.38, "volume": 1000.0}, {"date": "2005-02-03", "close": 2.4, "volume": 21930.0}, {"date": "2005-02-04", "close": 2.34, "volume": 17670.0}, {"date": "2005-02-08", "close": 2.4, "volume": 10126.0}, {"date": "2005-02-09", "close": 2.4, "volume": 2100.0}, {"date": "2005-02-11", "close": 2.35, "volume": 3656.0}, {"date": "2005-02-14", "close": 2.35, "volume": 12301.0}, {"date": "2005-02-15", "close": 2.3, "volume": 13784.0}, {"date": "2005-02-16", "close": 2.3, "volume": 4099.0}, {"date": "2005-02-17", "close": 2.3, "volume": 3338.0}, {"date": "2005-02-18", "close": 2.31, "volume": 7180.0}, {"date": "2005-02-21", "close": 2.33, "volume": 850.0}, {"date": "2005-02-22", "close": 2.28, "volume": 12320.0}, {"date": "2005-02-23", "close": 2.33, "volume": 14280.0}, {"date": "2005-02-28", "close": 2.31, "volume": 3000.0}, {"date": "2005-03-01", "close": 2.31, "volume": 7000.0}, {"date": "2005-03-02", "close": 2.26, "volume": 7740.0}, {"date": "2005-03-03", "close": 2.25, "volume": 6400.0}, {"date": "2005-03-04", "close": 2.25, "volume": 2884802.0}, {"date": "2005-03-08", "close": 2.37, "volume": 350.0}, {"date": "2005-03-10", "close": 2.35, "volume": 6356.0}, {"date": "2005-03-11", "close": 2.3, "volume": 23149.0}, {"date": "2005-03-14", "close": 2.3, "volume": 10000.0}, {"date": "2005-03-16", "close": 2.3, "volume": 15000.0}, {"date": "2005-03-17", "close": 2.35, "volume": 15000.0}, {"date": "2005-03-18", "close": 2.35, "volume": 4300.0}, {"date": "2005-03-22", "close": 2.34, "volume": 5010.0}, {"date": "2005-03-23", "close": 2.37, "volume": 9988.0}, {"date": "2005-03-24", "close": 2.4, "volume": 10900.0}, {"date": "2005-03-29", "close": 2.4, "volume": 15592.0}, {"date": "2005-03-30", "close": 2.4, "volume": 500.0}, {"date": "2005-03-31", "close": 2.4, "volume": 8000.0}, {"date": "2005-04-01", "close": 2.4, "volume": 5119.0}, {"date": "2005-04-04", "close": 2.33, "volume": 31255.0}, {"date": "2005-04-05", "close": 2.2, "volume": 7692.0}, {"date": "2005-04-06", "close": 2.24, "volume": 16619.0}, {"date": "2005-04-07", "close": 2.21, "volume": 1019.0}, {"date": "2005-04-08", "close": 2.25, "volume": 6666.0}, {"date": "2005-04-11", "close": 2.25, "volume": 1815.0}, {"date": "2005-04-12", "close": 2.4, "volume": 21600.0}, {"date": "2005-04-13", "close": 2.35, "volume": 44.0}, {"date": "2005-04-14", "close": 2.34, "volume": 7000.0}, {"date": "2005-04-15", "close": 2.34, "volume": 4000.0}, {"date": "2005-04-18", "close": 2.34, "volume": 1800.0}, {"date": "2005-04-19", "close": 2.34, "volume": 15500.0}, {"date": "2005-04-20", "close": 2.34, "volume": 42000.0}, {"date": "2005-04-21", "close": 2.34, "volume": 4000.0}, {"date": "2005-04-26", "close": 2.2, "volume": 10000.0}, {"date": "2005-04-27", "close": 2.25, "volume": 200000.0}, {"date": "2005-04-29", "close": 2.28, "volume": 1300.0}, {"date": "2005-05-02", "close": 2.2, "volume": 2155.0}, {"date": "2005-05-04", "close": 2.2, "volume": 2000.0}, {"date": "2005-05-05", "close": 2.19, "volume": 460.0}, {"date": "2005-05-06", "close": 2.1, "volume": 5000.0}, {"date": "2005-05-09", "close": 2.1, "volume": 9340.0}, {"date": "2005-05-10", "close": 2.1, "volume": 10000.0}, {"date": "2005-05-11", "close": 2.1, "volume": 160.0}, {"date": "2005-05-12", "close": 2.05, "volume": 58636.0}, {"date": "2005-05-13", "close": 2.1, "volume": 13876.0}, {"date": "2005-05-16", "close": 2.02, "volume": 400.0}, {"date": "2005-05-17", "close": 2.02, "volume": 900.0}, {"date": "2005-05-19", "close": 2.03, "volume": 3000.0}, {"date": "2005-05-20", "close": 2.02, "volume": 50360.0}, {"date": "2005-05-23", "close": 2.02, "volume": 3627.0}, {"date": "2005-05-25", "close": 2.03, "volume": 3030.0}, {"date": "2005-05-26", "close": 2.05, "volume": 1670.0}, {"date": "2005-05-27", "close": 2.07, "volume": 4000.0}, {"date": "2005-05-30", "close": 2.2, "volume": 32929.0}, {"date": "2005-06-01", "close": 2.15, "volume": 5330.0}, {"date": "2005-06-02", "close": 2.15, "volume": 2864.0}, {"date": "2005-06-03", "close": 2.15, "volume": 16190.0}, {"date": "2005-06-06", "close": 2.2, "volume": 6560.0}, {"date": "2005-06-07", "close": 2.2, "volume": 32500.0}, {"date": "2005-06-10", "close": 2.25, "volume": 3723.0}, {"date": "2005-06-14", "close": 2.25, "volume": 19930.0}, {"date": "2005-06-15", "close": 2.25, "volume": 700.0}, {"date": "2005-06-16", "close": 2.26, "volume": 4000.0}, {"date": "2005-06-17", "close": 2.3, "volume": 2500.0}, {"date": "2005-06-21", "close": 2.45, "volume": 2608.0}, {"date": "2005-06-23", "close": 2.31, "volume": 7500.0}, {"date": "2005-07-01", "close": 2.31, "volume": 2200.0}, {"date": "2005-07-04", "close": 2.31, "volume": 15000.0}, {"date": "2005-07-11", "close": 2.33, "volume": 2000.0}, {"date": "2005-07-12", "close": 2.33, "volume": 4500.0}, {"date": "2005-07-15", "close": 2.33, "volume": 3200.0}, {"date": "2005-07-18", "close": 2.33, "volume": 3000.0}, {"date": "2005-07-20", "close": 2.45, "volume": 2000.0}, {"date": "2005-07-22", "close": 2.45, "volume": 4000.0}, {"date": "2005-07-25", "close": 2.37, "volume": 17300.0}, {"date": "2005-07-26", "close": 2.4, "volume": 4167.0}, {"date": "2005-07-27", "close": 2.5, "volume": 18777.0}, {"date": "2005-07-28", "close": 2.5, "volume": 5600.0}, {"date": "2005-07-29", "close": 2.5, "volume": 7586.0}, {"date": "2005-08-01", "close": 2.6, "volume": 1980.0}, {"date": "2005-08-03", "close": 2.6, "volume": 1525.0}, {"date": "2005-08-08", "close": 2.55, "volume": 68001.0}, {"date": "2005-08-09", "close": 2.55, "volume": 1.0}, {"date": "2005-08-11", "close": 2.6, "volume": 12694.0}, {"date": "2005-08-15", "close": 2.6, "volume": 6000.0}, {"date": "2005-08-17", "close": 2.65, "volume": 45408.0}, {"date": "2005-08-19", "close": 2.65, "volume": 10000.0}, {"date": "2005-08-22", "close": 2.8, "volume": 3700.0}, {"date": "2005-08-23", "close": 2.9, "volume": 7000.0}, {"date": "2005-08-24", "close": 3.0, "volume": 20220.0}, {"date": "2005-08-25", "close": 2.9, "volume": 10000.0}, {"date": "2005-08-26", "close": 2.9, "volume": 1380.0}, {"date": "2005-08-29", "close": 2.8, "volume": 16608.0}, {"date": "2005-08-31", "close": 2.8, "volume": 1092.0}, {"date": "2005-09-01", "close": 2.75, "volume": 11201.0}, {"date": "2005-09-05", "close": 2.75, "volume": 1627.0}, {"date": "2005-09-08", "close": 2.76, "volume": 10000.0}, {"date": "2005-09-09", "close": 2.75, "volume": 1200.0}, {"date": "2005-09-12", "close": 2.76, "volume": 1292.0}, {"date": "2005-09-19", "close": 2.81, "volume": 244.0}, {"date": "2005-09-20", "close": 2.95, "volume": 170.0}, {"date": "2005-09-22", "close": 2.92, "volume": 6500.0}, {"date": "2005-09-23", "close": 2.95, "volume": 1830.0}, {"date": "2005-09-26", "close": 2.95, "volume": 69043.0}, {"date": "2005-09-27", "close": 3.0, "volume": 44657.0}, {"date": "2005-09-28", "close": 2.95, "volume": 6000.0}, {"date": "2005-09-29", "close": 3.0, "volume": 17010.0}, {"date": "2005-09-30", "close": 2.9, "volume": 2400.0}, {"date": "2005-10-03", "close": 2.9, "volume": 600.0}, {"date": "2005-10-06", "close": 2.85, "volume": 11580.0}, {"date": "2005-10-07", "close": 2.89, "volume": 8500.0}, {"date": "2005-10-10", "close": 2.9, "volume": 17000.0}, {"date": "2005-10-11", "close": 2.85, "volume": 10000.0}, {"date": "2005-10-12", "close": 2.85, "volume": 2070.0}, {"date": "2005-10-13", "close": 2.83, "volume": 5000.0}, {"date": "2005-10-14", "close": 2.82, "volume": 4000.0}, {"date": "2005-10-18", "close": 2.82, "volume": 14130.0}, {"date": "2005-10-20", "close": 2.8, "volume": 2000.0}, {"date": "2005-10-21", "close": 2.8, "volume": 7100.0}, {"date": "2005-10-24", "close": 2.75, "volume": 24480.0}, {"date": "2005-10-25", "close": 2.9, "volume": 13784.0}, {"date": "2005-10-26", "close": 2.9, "volume": 216.0}, {"date": "2005-10-27", "close": 2.9, "volume": 2284.0}, {"date": "2005-10-28", "close": 2.9, "volume": 4400.0}, {"date": "2005-10-31", "close": 2.9, "volume": 1776.0}, {"date": "2005-11-03", "close": 2.9, "volume": 40000.0}, {"date": "2005-11-04", "close": 3.0, "volume": 32767.0}, {"date": "2005-11-07", "close": 3.0, "volume": 12550.0}, {"date": "2005-11-08", "close": 3.0, "volume": 1000.0}, {"date": "2005-11-09", "close": 3.0, "volume": 28993.0}, {"date": "2005-11-10", "close": 3.0, "volume": 4000.0}, {"date": "2005-11-11", "close": 2.95, "volume": 8025.0}, {"date": "2005-11-15", "close": 2.9, "volume": 38930.0}, {"date": "2005-11-16", "close": 3.0, "volume": 1100.0}, {"date": "2005-11-17", "close": 3.0, "volume": 798431.0}, {"date": "2005-11-18", "close": 3.0, "volume": 18000.0}, {"date": "2005-11-21", "close": 3.05, "volume": 6000.0}, {"date": "2005-11-22", "close": 3.0, "volume": 4325.0}, {"date": "2005-11-24", "close": 3.0, "volume": 3000.0}, {"date": "2005-12-02", "close": 3.0, "volume": 8500.0}, {"date": "2005-12-05", "close": 3.0, "volume": 370.0}, {"date": "2005-12-06", "close": 3.01, "volume": 888.0}, {"date": "2005-12-08", "close": 3.01, "volume": 204000.0}, {"date": "2005-12-12", "close": 3.06, "volume": 6500.0}, {"date": "2005-12-13", "close": 3.05, "volume": 7000.0}, {"date": "2005-12-14", "close": 3.06, "volume": 4676.0}, {"date": "2005-12-15", "close": 3.0, "volume": 9824.0}, {"date": "2005-12-16", "close": 3.05, "volume": 7500.0}, {"date": "2005-12-19", "close": 3.06, "volume": 3000.0}, {"date": "2005-12-21", "close": 3.05, "volume": 3000.0}, {"date": "2005-12-22", "close": 3.05, "volume": 19200.0}, {"date": "2005-12-23", "close": 3.05, "volume": 3700.0}, {"date": "2005-12-28", "close": 3.09, "volume": 2000.0}, {"date": "2005-12-29", "close": 3.06, "volume": 852.0}, {"date": "2006-01-03", "close": 3.12, "volume": 3552.0}, {"date": "2006-01-04", "close": 3.09, "volume": 7648.0}, {"date": "2006-01-05", "close": 3.05, "volume": 16800.0}, {"date": "2006-01-09", "close": 3.1, "volume": 8800.0}, {"date": "2006-01-11", "close": 3.1, "volume": 2500.0}, {"date": "2006-01-12", "close": 3.11, "volume": 5000.0}, {"date": "2006-01-13", "close": 3.15, "volume": 13600.0}, {"date": "2006-01-16", "close": 3.15, "volume": 13490.0}, {"date": "2006-01-17", "close": 3.15, "volume": 3000.0}, {"date": "2006-01-19", "close": 3.15, "volume": 28467.0}, {"date": "2006-01-20", "close": 3.25, "volume": 14500.0}, {"date": "2006-01-23", "close": 3.25, "volume": 13610.0}, {"date": "2006-01-24", "close": 3.25, "volume": 22647.0}, {"date": "2006-01-27", "close": 3.4, "volume": 619500.0}, {"date": "2006-01-30", "close": 3.4, "volume": 6600.0}, {"date": "2006-01-31", "close": 3.4, "volume": 3938.0}, {"date": "2006-02-01", "close": 3.36, "volume": 2500.0}, {"date": "2006-02-02", "close": 3.3, "volume": 7676.0}, {"date": "2006-02-03", "close": 3.33, "volume": 17618.0}, {"date": "2006-02-06", "close": 3.33, "volume": 10043.0}, {"date": "2006-02-08", "close": 3.33, "volume": 5500.0}, {"date": "2006-02-09", "close": 3.22, "volume": 4405.0}, {"date": "2006-02-10", "close": 3.25, "volume": 18959.0}, {"date": "2006-02-13", "close": 3.25, "volume": 11561.0}, {"date": "2006-02-15", "close": 3.25, "volume": 6250.0}, {"date": "2006-02-16", "close": 3.14, "volume": 5000.0}, {"date": "2006-02-17", "close": 3.2, "volume": 6000.0}, {"date": "2006-02-20", "close": 3.25, "volume": 26189.0}, {"date": "2006-02-21", "close": 3.25, "volume": 19000.0}, {"date": "2006-02-22", "close": 3.33, "volume": 24199.0}, {"date": "2006-02-23", "close": 3.25, "volume": 23453.0}, {"date": "2006-02-24", "close": 3.35, "volume": 12985.0}, {"date": "2006-02-27", "close": 3.27, "volume": 7310.0}, {"date": "2006-02-28", "close": 3.36, "volume": 13073.0}, {"date": "2006-03-02", "close": 3.41, "volume": 4652.0}, {"date": "2006-03-03", "close": 3.41, "volume": 208000.0}, {"date": "2006-03-06", "close": 3.42, "volume": 425.0}, {"date": "2006-03-07", "close": 3.5, "volume": 7890.0}, {"date": "2006-03-08", "close": 3.65, "volume": 17322.0}, {"date": "2006-03-09", "close": 3.7, "volume": 6390.0}, {"date": "2006-03-10", "close": 3.66, "volume": 45210.0}, {"date": "2006-03-13", "close": 3.75, "volume": 4160.0}, {"date": "2006-03-14", "close": 3.75, "volume": 14650.0}, {"date": "2006-03-15", "close": 3.75, "volume": 10180.0}, {"date": "2006-03-16", "close": 3.8, "volume": 5954.0}, {"date": "2006-03-17", "close": 3.9, "volume": 20046.0}, {"date": "2006-03-20", "close": 4.0, "volume": 9400.0}, {"date": "2006-03-21", "close": 4.0, "volume": 6750.0}, {"date": "2006-03-22", "close": 3.99, "volume": 2500.0}, {"date": "2006-03-23", "close": 3.85, "volume": 12147.0}, {"date": "2006-03-24", "close": 3.85, "volume": 6703.0}, {"date": "2006-03-27", "close": 3.85, "volume": 18173.0}, {"date": "2006-03-28", "close": 3.85, "volume": 28567.0}, {"date": "2006-03-29", "close": 3.85, "volume": 2000.0}, {"date": "2006-03-30", "close": 3.89, "volume": 32597.0}, {"date": "2006-03-31", "close": 3.8, "volume": 99389.0}, {"date": "2006-04-03", "close": 3.85, "volume": 3000.0}, {"date": "2006-04-04", "close": 3.85, "volume": 7700.0}, {"date": "2006-04-05", "close": 3.85, "volume": 1150.0}, {"date": "2006-04-06", "close": 3.83, "volume": 6500.0}, {"date": "2006-04-07", "close": 3.85, "volume": 7415.0}, {"date": "2006-04-10", "close": 3.77, "volume": 5000.0}, {"date": "2006-04-11", "close": 3.7, "volume": 4000.0}, {"date": "2006-04-12", "close": 3.8, "volume": 2600.0}, {"date": "2006-04-18", "close": 3.77, "volume": 4832.0}, {"date": "2006-04-19", "close": 3.72, "volume": 14668.0}, {"date": "2006-04-20", "close": 3.71, "volume": 6432.0}, {"date": "2006-04-21", "close": 3.72, "volume": 9818.0}, {"date": "2006-04-24", "close": 3.72, "volume": 500.0}, {"date": "2006-04-26", "close": 3.76, "volume": 10010.0}, {"date": "2006-04-28", "close": 3.76, "volume": 13372.0}, {"date": "2006-05-01", "close": 3.72, "volume": 16000.0}, {"date": "2006-05-02", "close": 3.72, "volume": 13119.0}, {"date": "2006-05-03", "close": 3.72, "volume": 2000.0}, {"date": "2006-05-04", "close": 3.69, "volume": 29729.0}, {"date": "2006-05-05", "close": 3.7, "volume": 6100.0}, {"date": "2006-05-08", "close": 3.7, "volume": 7789.0}, {"date": "2006-05-09", "close": 3.72, "volume": 18703.0}, {"date": "2006-05-10", "close": 3.75, "volume": 2000.0}, {"date": "2006-05-11", "close": 3.77, "volume": 2965.0}, {"date": "2006-05-12", "close": 3.75, "volume": 13956.0}, {"date": "2006-05-15", "close": 3.79, "volume": 2000.0}, {"date": "2006-05-16", "close": 3.75, "volume": 2720.0}, {"date": "2006-05-17", "close": 3.79, "volume": 14319.0}, {"date": "2006-05-18", "close": 3.75, "volume": 35000.0}, {"date": "2006-05-19", "close": 3.75, "volume": 5000.0}, {"date": "2006-05-22", "close": 3.77, "volume": 11304.0}, {"date": "2006-05-23", "close": 3.8, "volume": 8481.0}, {"date": "2006-05-24", "close": 3.89, "volume": 1000.0}, {"date": "2006-05-25", "close": 4.1, "volume": 7700.0}, {"date": "2006-05-26", "close": 4.1, "volume": 3222.0}, {"date": "2006-05-29", "close": 4.1, "volume": 12140.0}, {"date": "2006-05-30", "close": 4.1, "volume": 4900.0}, {"date": "2006-06-01", "close": 4.4, "volume": 6974.0}, {"date": "2006-06-02", "close": 4.4, "volume": 6800.0}, {"date": "2006-06-05", "close": 4.4, "volume": 9726.0}, {"date": "2006-06-06", "close": 4.5, "volume": 4480.0}, {"date": "2006-06-07", "close": 4.55, "volume": 61836.0}, {"date": "2006-06-08", "close": 4.45, "volume": 17727.0}, {"date": "2006-06-13", "close": 4.3, "volume": 2600.0}, {"date": "2006-06-16", "close": 4.4, "volume": 4600.0}, {"date": "2006-06-19", "close": 4.2, "volume": 7000.0}, {"date": "2006-06-20", "close": 4.2, "volume": 5000.0}, {"date": "2006-06-22", "close": 4.21, "volume": 3500.0}, {"date": "2006-06-23", "close": 4.25, "volume": 5000.0}, {"date": "2006-06-26", "close": 4.3, "volume": 6900.0}, {"date": "2006-06-27", "close": 4.35, "volume": 1900.0}, {"date": "2006-06-28", "close": 4.4, "volume": 1200.0}, {"date": "2006-06-29", "close": 4.48, "volume": 13380.0}, {"date": "2006-07-03", "close": 4.44, "volume": 5110.0}, {"date": "2006-07-04", "close": 4.44, "volume": 3865.0}, {"date": "2006-07-05", "close": 4.25, "volume": 18500.0}, {"date": "2006-07-06", "close": 4.25, "volume": 14000.0}, {"date": "2006-07-07", "close": 4.2, "volume": 2481.0}, {"date": "2006-07-10", "close": 4.25, "volume": 12307.0}, {"date": "2006-07-11", "close": 4.25, "volume": 6000.0}, {"date": "2006-07-12", "close": 4.2, "volume": 28432.0}, {"date": "2006-07-13", "close": 4.09, "volume": 4119.0}, {"date": "2006-07-14", "close": 4.05, "volume": 9450.0}, {"date": "2006-07-17", "close": 4.06, "volume": 120.0}, {"date": "2006-07-19", "close": 4.05, "volume": 11000.0}, {"date": "2006-07-21", "close": 4.3, "volume": 1190.0}, {"date": "2006-07-24", "close": 4.35, "volume": 1310.0}, {"date": "2006-07-28", "close": 4.3, "volume": 6400.0}, {"date": "2006-07-31", "close": 4.28, "volume": 1200.0}, {"date": "2006-08-02", "close": 4.45, "volume": 1000.0}, {"date": "2006-08-03", "close": 4.45, "volume": 150.0}, {"date": "2006-08-04", "close": 4.36, "volume": 13000.0}, {"date": "2006-08-07", "close": 4.7, "volume": 22000.0}, {"date": "2006-08-08", "close": 4.7, "volume": 175.0}, {"date": "2006-08-09", "close": 4.6, "volume": 1372.0}, {"date": "2006-08-10", "close": 4.5, "volume": 1628.0}, {"date": "2006-08-11", "close": 4.7, "volume": 5293.0}, {"date": "2006-08-14", "close": 4.6, "volume": 1100.0}, {"date": "2006-08-15", "close": 4.5, "volume": 3550.0}, {"date": "2006-08-17", "close": 4.55, "volume": 3500.0}, {"date": "2006-08-18", "close": 4.65, "volume": 8043.0}, {"date": "2006-08-21", "close": 4.55, "volume": 6545.0}, {"date": "2006-08-22", "close": 4.7, "volume": 11650.0}, {"date": "2006-08-23", "close": 4.65, "volume": 8500.0}, {"date": "2006-08-24", "close": 4.65, "volume": 9533.0}, {"date": "2006-08-25", "close": 4.65, "volume": 21542.0}, {"date": "2006-08-28", "close": 4.62, "volume": 2300.0}, {"date": "2006-08-29", "close": 4.6, "volume": 10500.0}, {"date": "2006-08-30", "close": 4.6, "volume": 6801.0}, {"date": "2006-09-01", "close": 4.55, "volume": 2000.0}, {"date": "2006-09-04", "close": 4.52, "volume": 2433.0}, {"date": "2006-09-05", "close": 4.68, "volume": 8000.0}, {"date": "2006-09-06", "close": 4.6, "volume": 32954.0}, {"date": "2006-09-07", "close": 4.6, "volume": 40840.0}, {"date": "2006-09-08", "close": 4.6, "volume": 1200.0}, {"date": "2006-09-11", "close": 4.65, "volume": 500.0}, {"date": "2006-09-12", "close": 4.65, "volume": 2310.0}, {"date": "2006-09-13", "close": 4.6, "volume": 3000.0}, {"date": "2006-09-14", "close": 4.65, "volume": 8158.0}, {"date": "2006-09-15", "close": 4.6, "volume": 22813.0}, {"date": "2006-09-18", "close": 4.6, "volume": 10532.0}, {"date": "2006-09-19", "close": 4.57, "volume": 4503.0}, {"date": "2006-09-20", "close": 4.57, "volume": 8697.0}, {"date": "2006-09-21", "close": 4.5, "volume": 8000.0}, {"date": "2006-09-22", "close": 4.3, "volume": 21583.0}, {"date": "2006-09-25", "close": 4.35, "volume": 1290.0}, {"date": "2006-09-26", "close": 4.55, "volume": 1000.0}, {"date": "2006-09-27", "close": 4.74, "volume": 46840.0}, {"date": "2006-09-28", "close": 5.05, "volume": 2985.0}, {"date": "2006-09-29", "close": 4.42, "volume": 4200.0}, {"date": "2006-10-02", "close": 5.01, "volume": 1355.0}, {"date": "2006-10-05", "close": 4.75, "volume": 5300.0}, {"date": "2006-10-06", "close": 4.55, "volume": 28348.0}, {"date": "2006-10-09", "close": 4.51, "volume": 20452.0}, {"date": "2006-10-10", "close": 4.51, "volume": 81044.0}, {"date": "2006-10-11", "close": 4.55, "volume": 28724.0}, {"date": "2006-10-13", "close": 4.7, "volume": 27177.0}, {"date": "2006-10-16", "close": 4.75, "volume": 4975.0}, {"date": "2006-10-17", "close": 4.75, "volume": 3092621.0}, {"date": "2006-10-18", "close": 4.75, "volume": 20613.0}, {"date": "2006-10-19", "close": 4.7, "volume": 25000.0}, {"date": "2006-10-20", "close": 4.7, "volume": 3000.0}, {"date": "2006-10-23", "close": 4.85, "volume": 819.0}, {"date": "2006-10-24", "close": 4.9, "volume": 3100.0}, {"date": "2006-10-25", "close": 4.75, "volume": 31000.0}, {"date": "2006-10-26", "close": 4.9, "volume": 10357.0}, {"date": "2006-11-01", "close": 4.7, "volume": 7556.0}, {"date": "2006-11-02", "close": 4.8, "volume": 9573.0}, {"date": "2006-11-03", "close": 4.81, "volume": 3255.0}, {"date": "2006-11-07", "close": 4.75, "volume": 15254.0}, {"date": "2006-11-09", "close": 4.75, "volume": 1192.0}, {"date": "2006-11-10", "close": 4.75, "volume": 1000.0}, {"date": "2006-11-15", "close": 4.8, "volume": 1950.0}, {"date": "2006-11-16", "close": 4.75, "volume": 4398.0}, {"date": "2006-11-17", "close": 4.75, "volume": 8600.0}, {"date": "2006-11-20", "close": 4.85, "volume": 4756.0}, {"date": "2006-11-21", "close": 4.9, "volume": 1000.0}, {"date": "2006-11-22", "close": 4.85, "volume": 3584.0}, {"date": "2006-11-23", "close": 4.75, "volume": 5134.0}, {"date": "2006-11-24", "close": 4.75, "volume": 5000.0}, {"date": "2006-11-27", "close": 4.79, "volume": 14480.0}, {"date": "2006-11-30", "close": 4.75, "volume": 14100.0}, {"date": "2006-12-01", "close": 4.75, "volume": 7000.0}, {"date": "2006-12-05", "close": 4.75, "volume": 36055.0}, {"date": "2006-12-07", "close": 4.75, "volume": 19054.0}, {"date": "2006-12-08", "close": 4.75, "volume": 800.0}, {"date": "2006-12-11", "close": 4.75, "volume": 1000.0}, {"date": "2006-12-12", "close": 4.78, "volume": 2350.0}, {"date": "2006-12-13", "close": 4.78, "volume": 600.0}, {"date": "2006-12-14", "close": 4.8, "volume": 1000.0}, {"date": "2006-12-15", "close": 4.8, "volume": 5630.0}, {"date": "2006-12-18", "close": 4.76, "volume": 6370.0}, {"date": "2006-12-19", "close": 4.8, "volume": 4422.0}, {"date": "2006-12-20", "close": 4.75, "volume": 3860.0}, {"date": "2006-12-21", "close": 4.75, "volume": 6550.0}, {"date": "2006-12-22", "close": 4.9, "volume": 86.0}, {"date": "2006-12-27", "close": 4.9, "volume": 212.0}, {"date": "2006-12-29", "close": 4.75, "volume": 5000.0}, {"date": "2007-01-02", "close": 4.81, "volume": 23200.0}, {"date": "2007-01-03", "close": 4.85, "volume": 471.0}, {"date": "2007-01-05", "close": 4.85, "volume": 1800.0}, {"date": "2007-01-08", "close": 4.9, "volume": 2529.0}, {"date": "2007-01-11", "close": 4.85, "volume": 5900.0}, {"date": "2007-01-12", "close": 4.82, "volume": 36279.0}, {"date": "2007-01-15", "close": 4.82, "volume": 693.0}, {"date": "2007-01-16", "close": 4.82, "volume": 5208.0}, {"date": "2007-01-17", "close": 4.82, "volume": 11800.0}, {"date": "2007-01-18", "close": 4.82, "volume": 79.0}, {"date": "2007-01-23", "close": 4.85, "volume": 1479.0}, {"date": "2007-01-24", "close": 4.85, "volume": 9873.0}, {"date": "2007-01-25", "close": 4.85, "volume": 4527.0}, {"date": "2007-01-30", "close": 4.85, "volume": 4702.0}, {"date": "2007-02-01", "close": 4.85, "volume": 4600.0}, {"date": "2007-02-02", "close": 4.85, "volume": 4800.0}, {"date": "2007-02-05", "close": 4.85, "volume": 10336.0}, {"date": "2007-02-06", "close": 4.85, "volume": 5000.0}, {"date": "2007-02-07", "close": 4.85, "volume": 4000.0}, {"date": "2007-02-08", "close": 4.9, "volume": 10300.0}, {"date": "2007-02-09", "close": 5.0, "volume": 32798.0}, {"date": "2007-02-12", "close": 5.1, "volume": 4880.0}, {"date": "2007-02-13", "close": 5.08, "volume": 6500.0}, {"date": "2007-02-14", "close": 5.1, "volume": 7060.0}, {"date": "2007-02-15", "close": 5.1, "volume": 3364.0}, {"date": "2007-02-16", "close": 5.3, "volume": 7000.0}, {"date": "2007-02-19", "close": 5.08, "volume": 5533.0}, {"date": "2007-02-20", "close": 5.08, "volume": 17067.0}, {"date": "2007-02-21", "close": 5.08, "volume": 4369.0}, {"date": "2007-02-22", "close": 5.2, "volume": 14884.0}, {"date": "2007-02-26", "close": 5.25, "volume": 4924.0}, {"date": "2007-02-27", "close": 5.2, "volume": 24373.0}, {"date": "2007-02-28", "close": 5.25, "volume": 12600.0}, {"date": "2007-03-01", "close": 5.24, "volume": 3361.0}, {"date": "2007-03-02", "close": 5.4, "volume": 201120.0}, {"date": "2007-03-06", "close": 5.3, "volume": 3570.0}, {"date": "2007-03-07", "close": 5.25, "volume": 5943.0}, {"date": "2007-03-08", "close": 5.25, "volume": 4350.0}, {"date": "2007-03-12", "close": 5.24, "volume": 300.0}, {"date": "2007-03-13", "close": 5.21, "volume": 600.0}, {"date": "2007-03-16", "close": 5.25, "volume": 6300.0}, {"date": "2007-03-19", "close": 6.0, "volume": 650.0}, {"date": "2007-03-20", "close": 5.25, "volume": 3258.0}, {"date": "2007-03-21", "close": 5.5, "volume": 3500.0}, {"date": "2007-03-22", "close": 5.45, "volume": 800.0}, {"date": "2007-03-23", "close": 5.4, "volume": 1800.0}, {"date": "2007-03-26", "close": 5.3, "volume": 6907.0}, {"date": "2007-03-27", "close": 5.08, "volume": 3997.0}, {"date": "2007-03-28", "close": 5.11, "volume": 14918.0}, {"date": "2007-03-29", "close": 5.25, "volume": 7197.0}, {"date": "2007-03-30", "close": 5.25, "volume": 1000.0}, {"date": "2007-04-02", "close": 4.95, "volume": 4750.0}, {"date": "2007-04-03", "close": 5.12, "volume": 35900.0}, {"date": "2007-04-04", "close": 5.0, "volume": 71726.0}, {"date": "2007-04-05", "close": 5.11, "volume": 18540.0}, {"date": "2007-04-10", "close": 5.12, "volume": 17530.0}, {"date": "2007-04-11", "close": 5.12, "volume": 1224.0}, {"date": "2007-04-12", "close": 5.12, "volume": 6046.0}, {"date": "2007-04-13", "close": 5.12, "volume": 4454.0}, {"date": "2007-04-17", "close": 5.15, "volume": 6500.0}, {"date": "2007-04-18", "close": 5.2, "volume": 11000.0}, {"date": "2007-04-20", "close": 5.22, "volume": 2634.0}, {"date": "2007-04-24", "close": 5.22, "volume": 5071.0}, {"date": "2007-04-26", "close": 5.22, "volume": 6821.0}, {"date": "2007-04-27", "close": 5.22, "volume": 13900.0}, {"date": "2007-04-30", "close": 5.22, "volume": 19543.0}, {"date": "2007-05-01", "close": 5.22, "volume": 16697.0}, {"date": "2007-05-02", "close": 5.2, "volume": 12000.0}, {"date": "2007-05-03", "close": 5.2, "volume": 4000.0}, {"date": "2007-05-04", "close": 5.1, "volume": 47207.0}, {"date": "2007-05-07", "close": 5.14, "volume": 3276.0}, {"date": "2007-05-08", "close": 5.2, "volume": 1300.0}, {"date": "2007-05-09", "close": 5.2, "volume": 2304.0}, {"date": "2007-05-10", "close": 5.2, "volume": 3900.0}, {"date": "2007-05-11", "close": 5.2, "volume": 33020.0}, {"date": "2007-05-14", "close": 5.21, "volume": 3226.0}, {"date": "2007-05-15", "close": 5.2, "volume": 3500.0}, {"date": "2007-05-16", "close": 5.21, "volume": 380.0}, {"date": "2007-05-18", "close": 5.25, "volume": 6233.0}, {"date": "2007-05-21", "close": 5.3, "volume": 5753.0}, {"date": "2007-05-24", "close": 5.27, "volume": 1220.0}, {"date": "2007-05-25", "close": 5.32, "volume": 26134.0}, {"date": "2007-05-28", "close": 5.3, "volume": 13050.0}, {"date": "2007-05-29", "close": 5.3, "volume": 5190.0}, {"date": "2007-05-30", "close": 5.3, "volume": 5500.0}, {"date": "2007-06-01", "close": 5.25, "volume": 6000.0}, {"date": "2007-06-04", "close": 5.25, "volume": 285.0}, {"date": "2007-06-05", "close": 5.3, "volume": 11000.0}, {"date": "2007-06-06", "close": 5.2, "volume": 9086.0}, {"date": "2007-06-07", "close": 5.2, "volume": 12861.0}, {"date": "2007-06-08", "close": 5.2, "volume": 369.0}, {"date": "2007-06-12", "close": 5.0, "volume": 13132.0}, {"date": "2007-06-13", "close": 5.0, "volume": 7125.0}, {"date": "2007-06-14", "close": 5.0, "volume": 2000.0}, {"date": "2007-06-18", "close": 5.2, "volume": 12000.0}, {"date": "2007-06-20", "close": 5.2, "volume": 17929.0}, {"date": "2007-06-21", "close": 5.2, "volume": 2917.0}, {"date": "2007-06-22", "close": 5.2, "volume": 14850.0}, {"date": "2007-06-25", "close": 5.2, "volume": 28173.0}, {"date": "2007-06-26", "close": 5.01, "volume": 22974.0}, {"date": "2007-06-27", "close": 5.05, "volume": 1700.0}, {"date": "2007-06-28", "close": 5.2, "volume": 22000.0}, {"date": "2007-06-29", "close": 5.22, "volume": 8190.0}, {"date": "2007-07-02", "close": 5.2, "volume": 15725.0}, {"date": "2007-07-03", "close": 5.05, "volume": 5970.0}, {"date": "2007-07-04", "close": 5.1, "volume": 1505.0}, {"date": "2007-07-05", "close": 5.05, "volume": 9512.0}, {"date": "2007-07-06", "close": 5.1, "volume": 48131.0}, {"date": "2007-07-09", "close": 5.01, "volume": 20909.0}, {"date": "2007-07-10", "close": 5.1, "volume": 38294.0}, {"date": "2007-07-11", "close": 5.0, "volume": 15000.0}, {"date": "2007-07-12", "close": 5.1, "volume": 146188.0}, {"date": "2007-07-16", "close": 5.05, "volume": 1000.0}, {"date": "2007-07-18", "close": 5.05, "volume": 2000.0}, {"date": "2007-07-19", "close": 5.04, "volume": 7330.0}, {"date": "2007-07-20", "close": 5.0, "volume": 454.0}, {"date": "2007-07-23", "close": 5.05, "volume": 10980.0}, {"date": "2007-07-24", "close": 4.95, "volume": 3128.0}, {"date": "2007-07-25", "close": 5.03, "volume": 21605.0}, {"date": "2007-07-26", "close": 5.01, "volume": 21557.0}, {"date": "2007-07-27", "close": 5.0, "volume": 3900.0}, {"date": "2007-07-30", "close": 5.0, "volume": 7140.0}, {"date": "2007-07-31", "close": 5.05, "volume": 12600.0}, {"date": "2007-08-01", "close": 5.0, "volume": 18512.0}, {"date": "2007-08-02", "close": 5.0, "volume": 500.0}, {"date": "2007-08-03", "close": 4.99, "volume": 900.0}, {"date": "2007-08-06", "close": 4.85, "volume": 224.0}, {"date": "2007-08-07", "close": 4.8, "volume": 6600.0}, {"date": "2007-08-08", "close": 4.85, "volume": 5628.0}, {"date": "2007-08-09", "close": 4.85, "volume": 5077.0}, {"date": "2007-08-10", "close": 4.9, "volume": 39070.0}, {"date": "2007-08-13", "close": 5.0, "volume": 944.0}, {"date": "2007-08-14", "close": 4.95, "volume": 2135.0}, {"date": "2007-08-15", "close": 4.85, "volume": 9886.0}, {"date": "2007-08-16", "close": 4.85, "volume": 17243.0}, {"date": "2007-08-17", "close": 4.86, "volume": 115.0}, {"date": "2007-08-20", "close": 4.99, "volume": 9058.0}, {"date": "2007-08-21", "close": 5.0, "volume": 19000.0}, {"date": "2007-08-22", "close": 4.7, "volume": 6180.0}, {"date": "2007-08-23", "close": 4.9, "volume": 19229.0}, {"date": "2007-08-24", "close": 4.91, "volume": 58430.0}, {"date": "2007-08-27", "close": 4.92, "volume": 6511.0}, {"date": "2007-08-28", "close": 4.92, "volume": 4220.0}, {"date": "2007-08-29", "close": 4.9, "volume": 941.0}, {"date": "2007-08-30", "close": 4.97, "volume": 3161.0}, {"date": "2007-08-31", "close": 4.91, "volume": 5908.0}, {"date": "2007-09-04", "close": 4.98, "volume": 12085.0}, {"date": "2007-09-05", "close": 4.91, "volume": 1500.0}, {"date": "2007-09-07", "close": 4.99, "volume": 2000.0}, {"date": "2007-09-10", "close": 4.99, "volume": 25303.0}, {"date": "2007-09-11", "close": 4.9, "volume": 45093.0}, {"date": "2007-09-13", "close": 4.9, "volume": 2000.0}, {"date": "2007-09-14", "close": 4.9, "volume": 3800.0}, {"date": "2007-09-17", "close": 4.9, "volume": 3667.0}, {"date": "2007-09-18", "close": 4.9, "volume": 4938.0}, {"date": "2007-09-19", "close": 4.9, "volume": 1500.0}, {"date": "2007-09-20", "close": 4.85, "volume": 13472.0}, {"date": "2007-09-21", "close": 4.8, "volume": 5490.0}, {"date": "2007-09-24", "close": 4.79, "volume": 3530.0}, {"date": "2007-09-25", "close": 4.77, "volume": 18220.0}, {"date": "2007-09-26", "close": 4.85, "volume": 12196.0}, {"date": "2007-09-27", "close": 4.95, "volume": 17804.0}, {"date": "2007-09-28", "close": 5.0, "volume": 1615.0}, {"date": "2007-10-01", "close": 4.94, "volume": 1220.0}, {"date": "2007-10-02", "close": 4.9, "volume": 3651.0}, {"date": "2007-10-03", "close": 4.9, "volume": 3000.0}, {"date": "2007-10-04", "close": 4.8, "volume": 5000.0}, {"date": "2007-10-05", "close": 4.89, "volume": 1452.0}, {"date": "2007-10-08", "close": 4.89, "volume": 6580.0}, {"date": "2007-10-09", "close": 4.85, "volume": 24647.0}, {"date": "2007-10-10", "close": 4.81, "volume": 12200.0}, {"date": "2007-10-11", "close": 4.8, "volume": 3666.0}, {"date": "2007-10-12", "close": 4.84, "volume": 209000.0}, {"date": "2007-10-15", "close": 4.8, "volume": 11200.0}, {"date": "2007-10-16", "close": 4.8, "volume": 15000.0}, {"date": "2007-10-17", "close": 4.8, "volume": 30801.0}, {"date": "2007-10-18", "close": 4.84, "volume": 15043.0}, {"date": "2007-10-19", "close": 4.81, "volume": 3900.0}, {"date": "2007-10-22", "close": 4.81, "volume": 1600.0}, {"date": "2007-10-23", "close": 4.81, "volume": 3458.0}, {"date": "2007-10-24", "close": 4.8, "volume": 25342.0}, {"date": "2007-10-25", "close": 4.8, "volume": 5581.0}, {"date": "2007-10-26", "close": 4.81, "volume": 13958.0}, {"date": "2007-10-29", "close": 4.81, "volume": 22271.0}, {"date": "2007-10-30", "close": 4.8, "volume": 4086.0}, {"date": "2007-10-31", "close": 4.8, "volume": 18314.0}, {"date": "2007-11-01", "close": 4.92, "volume": 7671.0}, {"date": "2007-11-02", "close": 5.0, "volume": 45003.0}, {"date": "2007-11-05", "close": 5.0, "volume": 25068.0}, {"date": "2007-11-06", "close": 5.0, "volume": 5805.0}, {"date": "2007-11-07", "close": 5.0, "volume": 10000.0}, {"date": "2007-11-08", "close": 5.05, "volume": 5000.0}, {"date": "2007-11-12", "close": 5.05, "volume": 8474.0}, {"date": "2007-11-14", "close": 5.05, "volume": 22019.0}, {"date": "2007-11-15", "close": 5.05, "volume": 18461.0}, {"date": "2007-11-16", "close": 5.05, "volume": 19500.0}, {"date": "2007-11-19", "close": 5.05, "volume": 1000.0}, {"date": "2007-11-20", "close": 5.0, "volume": 18225.0}, {"date": "2007-11-21", "close": 5.0, "volume": 9455.0}, {"date": "2007-11-22", "close": 5.0, "volume": 10725.0}, {"date": "2007-11-23", "close": 5.05, "volume": 4150.0}, {"date": "2007-11-26", "close": 5.05, "volume": 10332.0}, {"date": "2007-11-27", "close": 5.0, "volume": 8001.0}, {"date": "2007-11-28", "close": 5.0, "volume": 27448.0}, {"date": "2007-11-29", "close": 5.0, "volume": 17903.0}, {"date": "2007-11-30", "close": 5.0, "volume": 86380.0}, {"date": "2007-12-03", "close": 5.0, "volume": 54254.0}, {"date": "2007-12-04", "close": 5.01, "volume": 28069.0}, {"date": "2007-12-05", "close": 5.01, "volume": 852.0}, {"date": "2007-12-06", "close": 5.0, "volume": 14825.0}, {"date": "2007-12-07", "close": 4.95, "volume": 1035.0}, {"date": "2007-12-12", "close": 5.0, "volume": 10620.0}, {"date": "2007-12-13", "close": 4.95, "volume": 15375.0}, {"date": "2007-12-14", "close": 4.9, "volume": 7156.0}, {"date": "2007-12-17", "close": 4.9, "volume": 42377.0}, {"date": "2007-12-18", "close": 4.95, "volume": 6761.0}, {"date": "2007-12-19", "close": 4.85, "volume": 1000.0}, {"date": "2007-12-20", "close": 4.8, "volume": 12830.0}, {"date": "2007-12-21", "close": 4.8, "volume": 2170.0}, {"date": "2007-12-24", "close": 4.8, "volume": 150.0}, {"date": "2007-12-27", "close": 4.8, "volume": 460.0}, {"date": "2007-12-31", "close": 4.75, "volume": 1169.0}, {"date": "2008-01-03", "close": 4.52, "volume": 3000.0}, {"date": "2008-01-04", "close": 4.3, "volume": 16540.0}, {"date": "2008-01-07", "close": 4.3, "volume": 5000.0}, {"date": "2008-01-08", "close": 4.3, "volume": 3656.0}, {"date": "2008-01-09", "close": 4.25, "volume": 10269.0}, {"date": "2008-01-10", "close": 4.3, "volume": 4500.0}, {"date": "2008-01-11", "close": 4.3, "volume": 1800.0}, {"date": "2008-01-14", "close": 4.3, "volume": 5143.0}, {"date": "2008-01-15", "close": 4.31, "volume": 5501.0}, {"date": "2008-01-16", "close": 4.3, "volume": 2299.0}, {"date": "2008-01-17", "close": 4.3, "volume": 42002.0}, {"date": "2008-01-18", "close": 4.3, "volume": 30011.0}, {"date": "2008-01-21", "close": 4.3, "volume": 1000.0}, {"date": "2008-01-22", "close": 3.81, "volume": 24125.0}, {"date": "2008-01-23", "close": 4.0, "volume": 13834.0}, {"date": "2008-01-24", "close": 3.94, "volume": 2000.0}, {"date": "2008-01-25", "close": 3.85, "volume": 11736.0}, {"date": "2008-01-29", "close": 3.8, "volume": 10509.0}, {"date": "2008-02-04", "close": 3.6, "volume": 40000.0}, {"date": "2008-02-05", "close": 3.6, "volume": 4670.0}, {"date": "2008-02-06", "close": 3.6, "volume": 6502.0}, {"date": "2008-02-07", "close": 3.5, "volume": 1254.0}, {"date": "2008-02-08", "close": 3.6, "volume": 1627.0}, {"date": "2008-02-11", "close": 3.6, "volume": 42.0}, {"date": "2008-02-12", "close": 3.6, "volume": 6000.0}, {"date": "2008-02-13", "close": 3.6, "volume": 42.0}, {"date": "2008-02-14", "close": 3.41, "volume": 1807.0}, {"date": "2008-02-15", "close": 3.53, "volume": 6953.0}, {"date": "2008-02-18", "close": 3.53, "volume": 142.0}, {"date": "2008-02-19", "close": 3.3, "volume": 9000.0}, {"date": "2008-02-20", "close": 3.53, "volume": 2000.0}, {"date": "2008-02-22", "close": 3.6, "volume": 26872.0}, {"date": "2008-02-25", "close": 3.6, "volume": 9500.0}, {"date": "2008-02-26", "close": 3.6, "volume": 1058.0}, {"date": "2008-02-27", "close": 3.69, "volume": 9500.0}, {"date": "2008-02-28", "close": 3.7, "volume": 7200.0}, {"date": "2008-02-29", "close": 3.75, "volume": 195.0}, {"date": "2008-03-03", "close": 3.75, "volume": 2650.0}, {"date": "2008-03-05", "close": 3.6, "volume": 6006.0}, {"date": "2008-03-06", "close": 3.6, "volume": 2712.0}, {"date": "2008-03-07", "close": 3.6, "volume": 5584.0}, {"date": "2008-03-10", "close": 3.6, "volume": 700.0}, {"date": "2008-03-11", "close": 3.65, "volume": 27000.0}, {"date": "2008-03-13", "close": 3.6, "volume": 7711.0}, {"date": "2008-03-14", "close": 3.5, "volume": 18916.0}, {"date": "2008-03-18", "close": 3.5, "volume": 2140.0}, {"date": "2008-03-19", "close": 3.6, "volume": 4862.0}, {"date": "2008-03-20", "close": 3.45, "volume": 5000.0}, {"date": "2008-03-25", "close": 3.48, "volume": 6215.0}, {"date": "2008-03-26", "close": 3.5, "volume": 5000.0}, {"date": "2008-03-27", "close": 3.4, "volume": 30000.0}, {"date": "2008-03-28", "close": 3.45, "volume": 4000.0}, {"date": "2008-04-01", "close": 3.3, "volume": 5070.0}, {"date": "2008-04-02", "close": 3.4, "volume": 1000.0}, {"date": "2008-04-07", "close": 3.35, "volume": 1500.0}, {"date": "2008-04-10", "close": 3.35, "volume": 5000.0}, {"date": "2008-04-11", "close": 3.35, "volume": 1.0}, {"date": "2008-04-15", "close": 3.35, "volume": 5324.0}, {"date": "2008-04-16", "close": 3.25, "volume": 2000.0}, {"date": "2008-04-17", "close": 3.25, "volume": 17633.0}, {"date": "2008-04-18", "close": 3.25, "volume": 10000.0}, {"date": "2008-04-21", "close": 3.25, "volume": 11123.0}, {"date": "2008-04-23", "close": 3.25, "volume": 2028.0}, {"date": "2008-04-24", "close": 3.2, "volume": 1790.0}, {"date": "2008-04-30", "close": 3.25, "volume": 22223.0}, {"date": "2008-05-01", "close": 3.25, "volume": 7591.0}, {"date": "2008-05-02", "close": 3.25, "volume": 2170.0}, {"date": "2008-05-05", "close": 3.4, "volume": 2000.0}, {"date": "2008-05-06", "close": 3.3, "volume": 7996.0}, {"date": "2008-05-07", "close": 3.3, "volume": 1154.0}, {"date": "2008-05-09", "close": 3.3, "volume": 846.0}, {"date": "2008-05-12", "close": 3.3, "volume": 17039.0}, {"date": "2008-05-13", "close": 3.3, "volume": 8100.0}, {"date": "2008-05-14", "close": 3.3, "volume": 1615.0}, {"date": "2008-05-15", "close": 3.38, "volume": 12285.0}, {"date": "2008-05-16", "close": 3.38, "volume": 15901.0}, {"date": "2008-05-19", "close": 3.4, "volume": 1.0}, {"date": "2008-05-20", "close": 3.38, "volume": 1250.0}, {"date": "2008-05-22", "close": 3.38, "volume": 1232.0}, {"date": "2008-05-26", "close": 3.26, "volume": 8650.0}, {"date": "2008-05-28", "close": 3.26, "volume": 15536.0}, {"date": "2008-06-02", "close": 3.26, "volume": 1000.0}, {"date": "2008-06-03", "close": 3.25, "volume": 8793.0}, {"date": "2008-06-05", "close": 3.2, "volume": 3000.0}, {"date": "2008-06-10", "close": 3.1, "volume": 9583.0}, {"date": "2008-06-11", "close": 3.0, "volume": 4000.0}, {"date": "2008-06-13", "close": 3.0, "volume": 4265.0}, {"date": "2008-06-16", "close": 3.0, "volume": 5719.0}, {"date": "2008-06-17", "close": 2.7, "volume": 42916.0}, {"date": "2008-06-18", "close": 2.72, "volume": 5700.0}, {"date": "2008-06-20", "close": 2.74, "volume": 7580.0}, {"date": "2008-06-23", "close": 2.9, "volume": 11732.0}, {"date": "2008-06-24", "close": 2.65, "volume": 47022.0}, {"date": "2008-06-25", "close": 2.6, "volume": 13500.0}, {"date": "2008-06-27", "close": 2.56, "volume": 788.0}, {"date": "2008-06-30", "close": 2.75, "volume": 14100.0}, {"date": "2008-07-01", "close": 2.65, "volume": 3965.0}, {"date": "2008-07-02", "close": 2.5, "volume": 19442.0}, {"date": "2008-07-03", "close": 2.49, "volume": 7529.0}, {"date": "2008-07-04", "close": 2.5, "volume": 5571.0}, {"date": "2008-07-08", "close": 2.6, "volume": 6000.0}, {"date": "2008-07-14", "close": 2.1, "volume": 42222.0}, {"date": "2008-07-15", "close": 2.12, "volume": 16100.0}, {"date": "2008-07-16", "close": 2.12, "volume": 86774.0}, {"date": "2008-07-18", "close": 2.06, "volume": 4185.0}, {"date": "2008-07-21", "close": 2.06, "volume": 3000.0}, {"date": "2008-07-22", "close": 2.03, "volume": 8250.0}, {"date": "2008-07-23", "close": 2.06, "volume": 21400.0}, {"date": "2008-07-24", "close": 2.06, "volume": 9337.0}, {"date": "2008-07-28", "close": 2.03, "volume": 233.0}, {"date": "2008-07-29", "close": 2.07, "volume": 5000.0}, {"date": "2008-07-30", "close": 2.05, "volume": 5000.0}, {"date": "2008-07-31", "close": 2.2, "volume": 46930.0}, {"date": "2008-08-01", "close": 2.1, "volume": 750.0}, {"date": "2008-08-05", "close": 2.2, "volume": 3500.0}, {"date": "2008-08-06", "close": 2.2, "volume": 11100.0}, {"date": "2008-08-11", "close": 2.2, "volume": 1000.0}, {"date": "2008-08-12", "close": 2.2, "volume": 7000.0}, {"date": "2008-08-13", "close": 2.2, "volume": 10000.0}, {"date": "2008-08-18", "close": 2.26, "volume": 11658.0}, {"date": "2008-08-19", "close": 2.09, "volume": 17700.0}, {"date": "2008-08-21", "close": 2.4, "volume": 1000.0}, {"date": "2008-08-25", "close": 2.21, "volume": 4500.0}, {"date": "2008-08-26", "close": 2.2, "volume": 8879.0}, {"date": "2008-08-27", "close": 2.5, "volume": 61616.0}, {"date": "2008-08-29", "close": 2.2, "volume": 22600.0}, {"date": "2008-09-01", "close": 2.5, "volume": 6150.0}, {"date": "2008-09-02", "close": 2.5, "volume": 1000.0}, {"date": "2008-09-03", "close": 2.5, "volume": 5.0}, {"date": "2008-09-04", "close": 2.54, "volume": 500.0}, {"date": "2008-09-05", "close": 2.23, "volume": 8500.0}, {"date": "2008-09-08", "close": 2.31, "volume": 160.0}, {"date": "2008-09-09", "close": 2.33, "volume": 1500.0}, {"date": "2008-09-11", "close": 2.23, "volume": 216840.0}, {"date": "2008-09-12", "close": 2.2, "volume": 24693.0}, {"date": "2008-09-15", "close": 2.12, "volume": 4659.0}, {"date": "2008-09-16", "close": 2.12, "volume": 1200.0}, {"date": "2008-09-19", "close": 2.13, "volume": 10700.0}, {"date": "2008-09-22", "close": 2.15, "volume": 4000.0}, {"date": "2008-09-23", "close": 2.03, "volume": 20954.0}, {"date": "2008-09-29", "close": 2.1, "volume": 9177.0}, {"date": "2008-09-30", "close": 2.1, "volume": 5000.0}, {"date": "2008-10-01", "close": 2.12, "volume": 10900.0}, {"date": "2008-10-02", "close": 2.1, "volume": 6750.0}, {"date": "2008-10-07", "close": 2.0, "volume": 27500.0}, {"date": "2008-10-08", "close": 2.0, "volume": 5000.0}, {"date": "2008-10-09", "close": 1.95, "volume": 11433.0}, {"date": "2008-10-10", "close": 1.9, "volume": 13450.0}, {"date": "2008-10-13", "close": 1.86, "volume": 5500.0}, {"date": "2008-10-14", "close": 1.88, "volume": 27931.0}, {"date": "2008-10-15", "close": 1.88, "volume": 17002.0}, {"date": "2008-10-20", "close": 1.88, "volume": 700.0}, {"date": "2008-10-22", "close": 1.7, "volume": 12500.0}, {"date": "2008-10-23", "close": 1.71, "volume": 638.0}, {"date": "2008-10-24", "close": 1.71, "volume": 1000.0}, {"date": "2008-10-28", "close": 1.6, "volume": 14500.0}, {"date": "2008-10-29", "close": 1.6, "volume": 400.0}, {"date": "2008-10-30", "close": 1.65, "volume": 24680.0}, {"date": "2008-10-31", "close": 1.8, "volume": 10000.0}, {"date": "2008-11-04", "close": 1.8, "volume": 10567.0}, {"date": "2008-11-05", "close": 1.85, "volume": 31599.0}, {"date": "2008-11-07", "close": 1.9, "volume": 13000.0}, {"date": "2008-11-10", "close": 1.8, "volume": 12300.0}, {"date": "2008-11-11", "close": 1.75, "volume": 4000.0}, {"date": "2008-11-13", "close": 1.62, "volume": 37143.0}, {"date": "2008-11-14", "close": 1.5, "volume": 43689.0}, {"date": "2008-11-17", "close": 1.4, "volume": 10000.0}, {"date": "2008-11-18", "close": 1.4, "volume": 11643.0}, {"date": "2008-11-19", "close": 1.4, "volume": 357.0}, {"date": "2008-11-20", "close": 1.3, "volume": 45350.0}, {"date": "2008-11-21", "close": 1.2, "volume": 33172.0}, {"date": "2008-11-24", "close": 1.11, "volume": 20000.0}, {"date": "2008-11-26", "close": 1.1, "volume": 23122.0}, {"date": "2008-11-27", "close": 1.1, "volume": 3643.0}, {"date": "2008-11-28", "close": 1.1, "volume": 3555.0}, {"date": "2008-12-01", "close": 1.0, "volume": 12033.0}, {"date": "2008-12-02", "close": 1.01, "volume": 28556.0}, {"date": "2008-12-03", "close": 1.1, "volume": 2500.0}, {"date": "2008-12-08", "close": 1.15, "volume": 6538.0}, {"date": "2008-12-09", "close": 1.1, "volume": 19444.0}, {"date": "2008-12-10", "close": 1.1, "volume": 3906.0}, {"date": "2008-12-11", "close": 1.06, "volume": 1600.0}, {"date": "2008-12-12", "close": 1.0, "volume": 44167.0}, {"date": "2008-12-17", "close": 0.91, "volume": 23341.0}, {"date": "2008-12-19", "close": 0.93, "volume": 61000.0}, {"date": "2008-12-22", "close": 0.9, "volume": 95000.0}, {"date": "2008-12-23", "close": 0.88, "volume": 62660.0}, {"date": "2008-12-24", "close": 0.9, "volume": 31000.0}, {"date": "2008-12-29", "close": 0.99, "volume": 2800.0}, {"date": "2009-01-05", "close": 0.99, "volume": 1423.0}, {"date": "2009-01-06", "close": 1.1, "volume": 4000.0}, {"date": "2009-01-08", "close": 1.1, "volume": 1556.0}, {"date": "2009-01-13", "close": 1.105, "volume": 24327.0}, {"date": "2009-01-14", "close": 1.1, "volume": 10000.0}, {"date": "2009-01-15", "close": 1.1, "volume": 15000.0}, {"date": "2009-01-16", "close": 1.1, "volume": 5000.0}, {"date": "2009-01-20", "close": 1.12, "volume": 5000.0}, {"date": "2009-01-22", "close": 1.2, "volume": 400.0}, {"date": "2009-01-28", "close": 1.1, "volume": 15717.0}, {"date": "2009-01-29", "close": 1.05, "volume": 10000.0}, {"date": "2009-01-30", "close": 1.1, "volume": 30000.0}, {"date": "2009-02-02", "close": 1.0, "volume": 25666.0}, {"date": "2009-02-04", "close": 0.9, "volume": 27500.0}, {"date": "2009-02-05", "close": 0.905, "volume": 5000.0}, {"date": "2009-02-06", "close": 0.9, "volume": 201233.0}, {"date": "2009-02-10", "close": 0.9, "volume": 24797.0}, {"date": "2009-02-11", "close": 0.9, "volume": 6000.0}, {"date": "2009-02-12", "close": 0.9, "volume": 62177.0}, {"date": "2009-02-13", "close": 0.9, "volume": 7922.0}, {"date": "2009-02-18", "close": 0.9, "volume": 6000.0}, {"date": "2009-02-23", "close": 0.9, "volume": 78.0}, {"date": "2009-02-24", "close": 0.9, "volume": 800.0}, {"date": "2009-02-25", "close": 0.88, "volume": 640000.0}, {"date": "2009-02-26", "close": 0.91, "volume": 19200.0}, {"date": "2009-02-27", "close": 1.0, "volume": 23586.0}, {"date": "2009-03-02", "close": 0.99, "volume": 1454.0}, {"date": "2009-03-03", "close": 0.9, "volume": 29000.0}, {"date": "2009-03-05", "close": 0.9, "volume": 5301.0}, {"date": "2009-03-06", "close": 0.9, "volume": 959.0}, {"date": "2009-03-09", "close": 0.9, "volume": 25973.0}, {"date": "2009-03-10", "close": 0.9, "volume": 8627.0}, {"date": "2009-03-11", "close": 0.85, "volume": 19673.0}, {"date": "2009-03-12", "close": 0.87, "volume": 14000.0}, {"date": "2009-03-16", "close": 1.0, "volume": 8546.0}, {"date": "2009-03-17", "close": 1.0, "volume": 47454.0}, {"date": "2009-03-23", "close": 1.0, "volume": 1705.0}, {"date": "2009-03-25", "close": 0.9, "volume": 511300.0}, {"date": "2009-03-31", "close": 0.95, "volume": 11500.0}, {"date": "2009-04-01", "close": 1.15, "volume": 25500.0}, {"date": "2009-04-02", "close": 1.0, "volume": 228746.0}, {"date": "2009-04-03", "close": 1.0, "volume": 5030.0}, {"date": "2009-04-06", "close": 0.95, "volume": 4970.0}, {"date": "2009-04-09", "close": 0.95, "volume": 6000.0}, {"date": "2009-04-14", "close": 0.95, "volume": 4500.0}, {"date": "2009-04-16", "close": 0.95, "volume": 22000.0}, {"date": "2009-04-20", "close": 0.98, "volume": 300.0}, {"date": "2009-04-21", "close": 1.0, "volume": 763479.0}, {"date": "2009-04-22", "close": 1.0, "volume": 30000.0}, {"date": "2009-04-23", "close": 1.01, "volume": 303000.0}, {"date": "2009-04-24", "close": 1.01, "volume": 500.0}, {"date": "2009-04-27", "close": 1.0, "volume": 75000.0}, {"date": "2009-04-28", "close": 1.0, "volume": 26500.0}, {"date": "2009-04-30", "close": 1.05, "volume": 10000.0}, {"date": "2009-05-01", "close": 1.1, "volume": 10290.0}, {"date": "2009-05-04", "close": 1.19, "volume": 18135.0}, {"date": "2009-05-05", "close": 1.19, "volume": 190.0}, {"date": "2009-05-07", "close": 1.2, "volume": 10000.0}, {"date": "2009-05-11", "close": 1.35, "volume": 1065.0}, {"date": "2009-05-12", "close": 1.4, "volume": 14500.0}, {"date": "2009-05-13", "close": 1.49, "volume": 970.0}, {"date": "2009-05-14", "close": 1.45, "volume": 2000.0}, {"date": "2009-05-15", "close": 1.39, "volume": 1857.0}, {"date": "2009-05-18", "close": 1.43, "volume": 7075.0}, {"date": "2009-05-19", "close": 1.35, "volume": 11443.0}, {"date": "2009-05-20", "close": 1.35, "volume": 14044.0}, {"date": "2009-05-21", "close": 1.31, "volume": 12870.0}, {"date": "2009-05-22", "close": 1.35, "volume": 10484.0}, {"date": "2009-05-27", "close": 1.41, "volume": 6857.0}, {"date": "2009-05-28", "close": 1.35, "volume": 9753.0}, {"date": "2009-05-29", "close": 1.4, "volume": 47747.0}, {"date": "2009-06-02", "close": 1.35, "volume": 18000.0}, {"date": "2009-06-03", "close": 1.36, "volume": 50000.0}, {"date": "2009-06-10", "close": 1.55, "volume": 1677.0}, {"date": "2009-06-11", "close": 1.4, "volume": 40951.0}, {"date": "2009-06-12", "close": 1.4, "volume": 5000.0}, {"date": "2009-06-15", "close": 1.45, "volume": 2000.0}, {"date": "2009-06-17", "close": 1.41, "volume": 2500.0}, {"date": "2009-06-19", "close": 1.43, "volume": 6500.0}, {"date": "2009-06-22", "close": 1.43, "volume": 11500.0}, {"date": "2009-06-23", "close": 1.41, "volume": 365.0}, {"date": "2009-06-24", "close": 1.41, "volume": 1100.0}, {"date": "2009-06-25", "close": 1.41, "volume": 15000.0}, {"date": "2009-06-26", "close": 1.42, "volume": 11392.0}, {"date": "2009-06-29", "close": 1.4, "volume": 23000.0}, {"date": "2009-06-30", "close": 1.42, "volume": 3112.0}, {"date": "2009-07-01", "close": 1.42, "volume": 20000.0}, {"date": "2009-07-03", "close": 1.42, "volume": 4857.0}, {"date": "2009-07-07", "close": 1.38, "volume": 57000.0}, {"date": "2009-07-08", "close": 1.38, "volume": 12467.0}, {"date": "2009-07-09", "close": 1.38, "volume": 5000.0}, {"date": "2009-07-10", "close": 1.38, "volume": 7500.0}, {"date": "2009-07-13", "close": 1.38, "volume": 8600.0}, {"date": "2009-07-14", "close": 1.335, "volume": 25773.0}, {"date": "2009-07-15", "close": 1.38, "volume": 5000.0}, {"date": "2009-07-16", "close": 1.35, "volume": 1000.0}, {"date": "2009-07-17", "close": 1.35, "volume": 3500.0}, {"date": "2009-07-20", "close": 1.35, "volume": 16000.0}, {"date": "2009-07-21", "close": 1.38, "volume": 22900.0}, {"date": "2009-07-22", "close": 1.4, "volume": 469638.0}, {"date": "2009-07-23", "close": 1.4, "volume": 46000.0}, {"date": "2009-07-24", "close": 1.4, "volume": 1530.0}, {"date": "2009-07-27", "close": 1.41, "volume": 7437.0}, {"date": "2009-07-28", "close": 1.43, "volume": 75000.0}, {"date": "2009-07-29", "close": 1.5, "volume": 9999.0}, {"date": "2009-07-30", "close": 1.65, "volume": 8796.0}, {"date": "2009-07-31", "close": 1.61, "volume": 7000.0}, {"date": "2009-08-03", "close": 1.61, "volume": 4092.0}, {"date": "2009-08-04", "close": 1.8, "volume": 1097.0}, {"date": "2009-08-05", "close": 1.67, "volume": 15350.0}, {"date": "2009-08-06", "close": 1.67, "volume": 66725.0}, {"date": "2009-08-07", "close": 1.67, "volume": 350.0}, {"date": "2009-08-10", "close": 1.67, "volume": 16600.0}, {"date": "2009-08-11", "close": 1.82, "volume": 44668.0}, {"date": "2009-08-12", "close": 1.95, "volume": 4000.0}, {"date": "2009-08-14", "close": 1.96, "volume": 5270.0}, {"date": "2009-08-17", "close": 2.0, "volume": 10730.0}, {"date": "2009-08-18", "close": 1.9, "volume": 19263.0}, {"date": "2009-08-19", "close": 1.83, "volume": 950.0}, {"date": "2009-08-21", "close": 1.9, "volume": 11950.0}, {"date": "2009-08-24", "close": 2.0, "volume": 6400.0}, {"date": "2009-08-25", "close": 2.0, "volume": 55000.0}, {"date": "2009-08-26", "close": 2.0, "volume": 6000.0}, {"date": "2009-08-28", "close": 2.0, "volume": 4950.0}, {"date": "2009-08-31", "close": 1.9, "volume": 11878.0}, {"date": "2009-09-02", "close": 1.9, "volume": 17500.0}, {"date": "2009-09-03", "close": 1.9, "volume": 8000.0}, {"date": "2009-09-07", "close": 1.9, "volume": 5700.0}, {"date": "2009-09-08", "close": 1.91, "volume": 1583.0}, {"date": "2009-09-09", "close": 2.0, "volume": 1000.0}, {"date": "2009-09-10", "close": 1.96, "volume": 12160.0}, {"date": "2009-09-11", "close": 1.95, "volume": 9800.0}, {"date": "2009-09-14", "close": 1.96, "volume": 1162.0}, {"date": "2009-09-15", "close": 2.15, "volume": 3270.0}, {"date": "2009-09-16", "close": 2.1, "volume": 176317.0}, {"date": "2009-09-17", "close": 2.15, "volume": 45615.0}, {"date": "2009-09-18", "close": 2.25, "volume": 8767.0}, {"date": "2009-09-23", "close": 2.1, "volume": 28618.0}, {"date": "2009-09-25", "close": 2.25, "volume": 16952.0}, {"date": "2009-09-28", "close": 2.27, "volume": 3000.0}, {"date": "2009-09-29", "close": 2.3, "volume": 219.0}, {"date": "2009-09-30", "close": 2.35, "volume": 17000.0}, {"date": "2009-10-02", "close": 2.35, "volume": 1560.0}, {"date": "2009-10-05", "close": 2.3, "volume": 3001.0}, {"date": "2009-10-06", "close": 2.35, "volume": 13000.0}, {"date": "2009-10-07", "close": 2.35, "volume": 4000.0}, {"date": "2009-10-08", "close": 2.4, "volume": 18000.0}, {"date": "2009-10-09", "close": 2.4, "volume": 31000.0}, {"date": "2009-10-12", "close": 2.36, "volume": 5400.0}, {"date": "2009-10-13", "close": 2.3, "volume": 250.0}, {"date": "2009-10-14", "close": 2.18, "volume": 8850.0}, {"date": "2009-10-15", "close": 2.25, "volume": 4222.0}, {"date": "2009-10-16", "close": 2.2, "volume": 46194.0}, {"date": "2009-10-19", "close": 2.21, "volume": 10210.0}, {"date": "2009-10-22", "close": 2.34, "volume": 25602.0}, {"date": "2009-10-23", "close": 2.45, "volume": 11796.0}, {"date": "2009-10-26", "close": 2.41, "volume": 6000.0}, {"date": "2009-10-28", "close": 2.42, "volume": 3700.0}, {"date": "2009-10-30", "close": 2.5, "volume": 4113.0}, {"date": "2009-11-02", "close": 2.2, "volume": 40000.0}, {"date": "2009-11-03", "close": 2.28, "volume": 12458.0}, {"date": "2009-11-05", "close": 2.28, "volume": 3000.0}, {"date": "2009-11-06", "close": 2.4, "volume": 25487.0}, {"date": "2009-11-09", "close": 2.52, "volume": 5357.0}, {"date": "2009-11-10", "close": 2.5, "volume": 4803.0}, {"date": "2009-11-12", "close": 2.5, "volume": 186.0}, {"date": "2009-11-16", "close": 2.5, "volume": 15400.0}, {"date": "2009-11-18", "close": 2.6, "volume": 8520.0}, {"date": "2009-11-19", "close": 2.5, "volume": 6000.0}, {"date": "2009-11-23", "close": 2.55, "volume": 19427.0}, {"date": "2009-11-26", "close": 2.45, "volume": 3200.0}, {"date": "2009-11-27", "close": 2.45, "volume": 4000.0}, {"date": "2009-11-30", "close": 2.55, "volume": 5152.0}, {"date": "2009-12-01", "close": 2.55, "volume": 3148.0}, {"date": "2009-12-02", "close": 2.42, "volume": 773.0}, {"date": "2009-12-07", "close": 2.42, "volume": 4235.0}, {"date": "2009-12-08", "close": 2.5, "volume": 235.0}, {"date": "2009-12-10", "close": 2.5, "volume": 10800.0}, {"date": "2009-12-11", "close": 2.46, "volume": 420.0}, {"date": "2009-12-14", "close": 2.45, "volume": 99898.0}, {"date": "2009-12-15", "close": 2.5, "volume": 4591.0}, {"date": "2009-12-16", "close": 2.6, "volume": 22765.0}, {"date": "2009-12-17", "close": 2.6, "volume": 5704.0}, {"date": "2009-12-18", "close": 2.6, "volume": 10000.0}, {"date": "2009-12-22", "close": 2.55, "volume": 214750.0}, {"date": "2009-12-24", "close": 2.55, "volume": 9000.0}, {"date": "2009-12-30", "close": 2.65, "volume": 4000.0}, {"date": "2010-01-04", "close": 2.55, "volume": 3565.0}, {"date": "2010-01-05", "close": 2.55, "volume": 4158.0}, {"date": "2010-01-06", "close": 2.55, "volume": 2400.0}, {"date": "2010-01-07", "close": 2.85, "volume": 1560.0}, {"date": "2010-01-11", "close": 2.66, "volume": 7000.0}, {"date": "2010-01-12", "close": 2.66, "volume": 3700.0}, {"date": "2010-01-13", "close": 2.68, "volume": 440.0}, {"date": "2010-01-15", "close": 2.68, "volume": 18701.0}, {"date": "2010-01-18", "close": 2.65, "volume": 3500.0}, {"date": "2010-01-20", "close": 2.58, "volume": 1960.0}, {"date": "2010-01-21", "close": 2.58, "volume": 1500.0}, {"date": "2010-01-22", "close": 2.65, "volume": 200.0}, {"date": "2010-01-25", "close": 2.58, "volume": 6550.0}, {"date": "2010-01-27", "close": 2.65, "volume": 19653.0}, {"date": "2010-01-28", "close": 2.65, "volume": 35458.0}, {"date": "2010-01-29", "close": 2.8, "volume": 19947.0}, {"date": "2010-02-01", "close": 2.6, "volume": 2401.0}, {"date": "2010-02-02", "close": 2.6, "volume": 9540.0}, {"date": "2010-02-03", "close": 2.8, "volume": 12023.0}, {"date": "2010-02-04", "close": 2.8, "volume": 10779.0}, {"date": "2010-02-05", "close": 2.75, "volume": 62720.0}, {"date": "2010-02-08", "close": 2.7, "volume": 18000.0}, {"date": "2010-02-09", "close": 2.58, "volume": 8500.0}, {"date": "2010-02-10", "close": 2.7, "volume": 803288.0}, {"date": "2010-02-12", "close": 2.7, "volume": 3092.0}, {"date": "2010-02-15", "close": 2.7, "volume": 22.0}, {"date": "2010-02-16", "close": 2.7, "volume": 244.0}, {"date": "2010-02-17", "close": 2.7, "volume": 200000.0}, {"date": "2010-02-18", "close": 2.65, "volume": 2563.0}, {"date": "2010-02-22", "close": 2.6, "volume": 10937.0}, {"date": "2010-02-23", "close": 2.6, "volume": 27219.0}, {"date": "2010-02-24", "close": 2.65, "volume": 131000.0}, {"date": "2010-02-26", "close": 2.7, "volume": 20265.0}, {"date": "2010-03-02", "close": 2.4, "volume": 2000.0}, {"date": "2010-03-03", "close": 2.46, "volume": 25761.0}, {"date": "2010-03-04", "close": 2.5, "volume": 19000.0}, {"date": "2010-03-05", "close": 2.5, "volume": 216550.0}, {"date": "2010-03-08", "close": 2.69, "volume": 9163.0}, {"date": "2010-03-09", "close": 2.7, "volume": 106125.0}, {"date": "2010-03-10", "close": 2.69, "volume": 33650.0}, {"date": "2010-03-11", "close": 2.5, "volume": 2600.0}, {"date": "2010-03-12", "close": 2.5, "volume": 14179.0}, {"date": "2010-03-15", "close": 2.5, "volume": 24000.0}, {"date": "2010-03-16", "close": 2.5, "volume": 17240.0}, {"date": "2010-03-17", "close": 2.52, "volume": 23100.0}, {"date": "2010-03-19", "close": 2.5, "volume": 37033.0}, {"date": "2010-03-22", "close": 2.5, "volume": 1500.0}, {"date": "2010-03-24", "close": 2.52, "volume": 8100.0}, {"date": "2010-03-25", "close": 2.5, "volume": 35975.0}, {"date": "2010-03-26", "close": 2.5, "volume": 34000.0}, {"date": "2010-03-29", "close": 2.5, "volume": 172500.0}, {"date": "2010-03-30", "close": 2.51, "volume": 70000.0}, {"date": "2010-03-31", "close": 2.56, "volume": 387050.0}, {"date": "2010-04-01", "close": 2.65, "volume": 65788.0}, {"date": "2010-04-07", "close": 2.58, "volume": 6200.0}, {"date": "2010-04-08", "close": 2.54, "volume": 10050.0}, {"date": "2010-04-09", "close": 2.55, "volume": 1891.0}, {"date": "2010-04-12", "close": 2.55, "volume": 600.0}, {"date": "2010-04-13", "close": 2.5, "volume": 10000.0}, {"date": "2010-04-14", "close": 2.58, "volume": 14433.0}, {"date": "2010-04-15", "close": 2.58, "volume": 6500.0}, {"date": "2010-04-16", "close": 2.58, "volume": 16200.0}, {"date": "2010-04-19", "close": 2.69, "volume": 25945.0}, {"date": "2010-04-20", "close": 2.8, "volume": 12400.0}, {"date": "2010-04-21", "close": 2.7, "volume": 16542.0}, {"date": "2010-04-22", "close": 2.68, "volume": 6519.0}, {"date": "2010-04-23", "close": 2.6, "volume": 14086.0}, {"date": "2010-04-27", "close": 2.6, "volume": 83640.0}, {"date": "2010-04-28", "close": 2.7, "volume": 5175.0}, {"date": "2010-04-29", "close": 2.65, "volume": 144250.0}, {"date": "2010-04-30", "close": 2.65, "volume": 6437.0}, {"date": "2010-05-03", "close": 2.65, "volume": 10430.0}, {"date": "2010-05-04", "close": 2.66, "volume": 50778.0}, {"date": "2010-05-05", "close": 2.6, "volume": 36192.0}, {"date": "2010-05-06", "close": 2.5, "volume": 99200.0}, {"date": "2010-05-07", "close": 2.47, "volume": 8510.0}, {"date": "2010-05-10", "close": 2.49, "volume": 13156.0}, {"date": "2010-05-11", "close": 2.46, "volume": 59289.0}, {"date": "2010-05-12", "close": 2.41, "volume": 571763.0}, {"date": "2010-05-13", "close": 2.48, "volume": 430461.0}, {"date": "2010-05-14", "close": 2.46, "volume": 52421.0}, {"date": "2010-05-18", "close": 2.42, "volume": 12.0}, {"date": "2010-05-19", "close": 2.45, "volume": 1600.0}, {"date": "2010-05-20", "close": 2.45, "volume": 6044.0}, {"date": "2010-05-21", "close": 2.34, "volume": 4500.0}, {"date": "2010-05-24", "close": 2.39, "volume": 3297.0}, {"date": "2010-05-26", "close": 2.45, "volume": 4553.0}, {"date": "2010-05-27", "close": 2.34, "volume": 41024.0}, {"date": "2010-05-28", "close": 2.44, "volume": 11705.0}, {"date": "2010-05-31", "close": 2.44, "volume": 20558.0}, {"date": "2010-06-01", "close": 2.4, "volume": 163175.0}, {"date": "2010-06-02", "close": 2.4, "volume": 11925.0}, {"date": "2010-06-03", "close": 2.45, "volume": 3753.0}, {"date": "2010-06-04", "close": 2.41, "volume": 3000.0}, {"date": "2010-06-07", "close": 2.4, "volume": 15897.0}, {"date": "2010-06-09", "close": 2.4, "volume": 10000.0}, {"date": "2010-06-10", "close": 2.41, "volume": 13024.0}, {"date": "2010-06-11", "close": 2.44, "volume": 3778.0}, {"date": "2010-06-15", "close": 2.4, "volume": 11560.0}, {"date": "2010-06-16", "close": 2.4, "volume": 2000.0}, {"date": "2010-06-17", "close": 2.45, "volume": 6000.0}, {"date": "2010-06-18", "close": 2.45, "volume": 40928.0}, {"date": "2010-06-21", "close": 2.45, "volume": 1997.0}, {"date": "2010-06-22", "close": 2.45, "volume": 2150.0}, {"date": "2010-06-24", "close": 2.45, "volume": 5488.0}, {"date": "2010-06-25", "close": 2.45, "volume": 3000.0}, {"date": "2010-06-28", "close": 2.45, "volume": 5000.0}, {"date": "2010-07-02", "close": 2.35, "volume": 9891.0}, {"date": "2010-07-06", "close": 2.35, "volume": 138632.0}, {"date": "2010-07-07", "close": 2.3, "volume": 778.0}, {"date": "2010-07-08", "close": 2.3, "volume": 200.0}, {"date": "2010-07-09", "close": 2.38, "volume": 418.0}, {"date": "2010-07-12", "close": 2.3, "volume": 360.0}, {"date": "2010-07-13", "close": 2.3, "volume": 9000.0}, {"date": "2010-07-14", "close": 2.35, "volume": 24000.0}, {"date": "2010-07-15", "close": 2.36, "volume": 24389.0}, {"date": "2010-07-16", "close": 2.36, "volume": 203096.0}, {"date": "2010-07-19", "close": 2.31, "volume": 4532.0}, {"date": "2010-07-20", "close": 2.31, "volume": 613.0}, {"date": "2010-07-21", "close": 2.31, "volume": 6437.0}, {"date": "2010-07-22", "close": 2.29, "volume": 47781.0}, {"date": "2010-07-23", "close": 2.3, "volume": 23351.0}, {"date": "2010-07-26", "close": 2.22, "volume": 52635.0}, {"date": "2010-07-27", "close": 2.2, "volume": 449.0}, {"date": "2010-07-28", "close": 2.25, "volume": 92450.0}, {"date": "2010-07-29", "close": 2.2, "volume": 15400.0}, {"date": "2010-07-30", "close": 2.2, "volume": 13442.0}, {"date": "2010-08-02", "close": 2.2, "volume": 64500.0}, {"date": "2010-08-03", "close": 2.15, "volume": 46489.0}, {"date": "2010-08-04", "close": 2.2, "volume": 24500.0}, {"date": "2010-08-05", "close": 2.15, "volume": 778.0}, {"date": "2010-08-06", "close": 2.15, "volume": 7237.0}, {"date": "2010-08-09", "close": 2.15, "volume": 23341.0}, {"date": "2010-08-10", "close": 2.2, "volume": 20425.0}, {"date": "2010-08-11", "close": 2.22, "volume": 27075.0}, {"date": "2010-08-12", "close": 2.22, "volume": 390.0}, {"date": "2010-08-16", "close": 2.28, "volume": 5689.0}, {"date": "2010-08-17", "close": 2.4, "volume": 3981.0}, {"date": "2010-08-18", "close": 2.4, "volume": 28648.0}, {"date": "2010-08-19", "close": 2.4, "volume": 9000.0}, {"date": "2010-08-20", "close": 2.4, "volume": 12000.0}, {"date": "2010-08-23", "close": 2.38, "volume": 1167.0}, {"date": "2010-08-24", "close": 2.6, "volume": 84481.0}, {"date": "2010-08-25", "close": 2.6, "volume": 48849.0}, {"date": "2010-08-26", "close": 2.63, "volume": 63915.0}, {"date": "2010-08-27", "close": 2.65, "volume": 1600.0}, {"date": "2010-08-30", "close": 2.7, "volume": 32600.0}, {"date": "2010-08-31", "close": 2.6, "volume": 28342.0}, {"date": "2010-09-01", "close": 2.68, "volume": 26181.0}, {"date": "2010-09-02", "close": 2.7, "volume": 45699.0}, {"date": "2010-09-03", "close": 2.71, "volume": 17000.0}, {"date": "2010-09-06", "close": 2.72, "volume": 5000.0}, {"date": "2010-09-07", "close": 2.71, "volume": 12020.0}, {"date": "2010-09-08", "close": 2.71, "volume": 56689.0}, {"date": "2010-09-09", "close": 2.72, "volume": 10000.0}, {"date": "2010-09-10", "close": 2.74, "volume": 32029.0}, {"date": "2010-09-13", "close": 2.8, "volume": 61164.0}, {"date": "2010-09-14", "close": 2.83, "volume": 12389.0}, {"date": "2010-09-15", "close": 2.83, "volume": 5778.0}, {"date": "2010-09-16", "close": 2.88, "volume": 5927.0}, {"date": "2010-09-17", "close": 2.88, "volume": 3448.0}, {"date": "2010-09-20", "close": 2.86, "volume": 9480.0}, {"date": "2010-09-21", "close": 3.0, "volume": 317774.0}, {"date": "2010-09-23", "close": 2.9, "volume": 6675.0}, {"date": "2010-09-24", "close": 2.9, "volume": 5000.0}, {"date": "2010-09-27", "close": 2.83, "volume": 2568.0}, {"date": "2010-09-28", "close": 2.83, "volume": 939.0}, {"date": "2010-09-29", "close": 2.83, "volume": 12714.0}, {"date": "2010-10-01", "close": 2.81, "volume": 6703.0}, {"date": "2010-10-04", "close": 2.85, "volume": 7750.0}, {"date": "2010-10-05", "close": 2.81, "volume": 12563.0}, {"date": "2010-10-07", "close": 2.85, "volume": 3475.0}, {"date": "2010-10-08", "close": 3.1, "volume": 88456.0}, {"date": "2010-10-11", "close": 3.1, "volume": 31167.0}, {"date": "2010-10-12", "close": 3.2, "volume": 38743.0}, {"date": "2010-10-13", "close": 3.15, "volume": 3000.0}, {"date": "2010-10-14", "close": 3.18, "volume": 14889.0}, {"date": "2010-10-15", "close": 3.2, "volume": 35669.0}, {"date": "2010-10-18", "close": 3.27, "volume": 9279.0}, {"date": "2010-10-19", "close": 3.15, "volume": 16357.0}, {"date": "2010-10-20", "close": 3.11, "volume": 2237.0}, {"date": "2010-10-21", "close": 3.06, "volume": 16005.0}, {"date": "2010-10-22", "close": 3.04, "volume": 40873.0}, {"date": "2010-10-25", "close": 3.0, "volume": 26783.0}, {"date": "2010-10-26", "close": 3.0, "volume": 48621.0}, {"date": "2010-10-27", "close": 3.0, "volume": 16102.0}, {"date": "2010-10-28", "close": 3.0, "volume": 11351.0}, {"date": "2010-10-29", "close": 3.08, "volume": 25443.0}, {"date": "2010-11-02", "close": 3.1, "volume": 2041.0}, {"date": "2010-11-03", "close": 3.1, "volume": 9700.0}, {"date": "2010-11-04", "close": 3.05, "volume": 19844.0}, {"date": "2010-11-05", "close": 3.3, "volume": 35689.0}, {"date": "2010-11-08", "close": 3.45, "volume": 17625.0}, {"date": "2010-11-09", "close": 3.6, "volume": 12000.0}, {"date": "2010-11-10", "close": 3.7, "volume": 10760.0}, {"date": "2010-11-11", "close": 3.65, "volume": 38921.0}, {"date": "2010-11-12", "close": 3.65, "volume": 11804.0}, {"date": "2010-11-15", "close": 3.51, "volume": 15305.0}, {"date": "2010-11-16", "close": 3.46, "volume": 17556.0}, {"date": "2010-11-17", "close": 3.46, "volume": 4000.0}, {"date": "2010-11-19", "close": 3.5, "volume": 3810.0}, {"date": "2010-11-22", "close": 3.5, "volume": 11569.0}, {"date": "2010-11-23", "close": 3.45, "volume": 11551.0}, {"date": "2010-11-25", "close": 3.45, "volume": 800.0}, {"date": "2010-11-26", "close": 3.5, "volume": 195645.0}, {"date": "2010-11-30", "close": 3.5, "volume": 14778.0}, {"date": "2010-12-02", "close": 3.52, "volume": 39778.0}, {"date": "2010-12-03", "close": 3.5, "volume": 7810.0}, {"date": "2010-12-06", "close": 3.51, "volume": 5000.0}, {"date": "2010-12-07", "close": 3.5, "volume": 9279.0}, {"date": "2010-12-08", "close": 3.46, "volume": 19038.0}, {"date": "2010-12-09", "close": 3.46, "volume": 1325.0}, {"date": "2010-12-10", "close": 3.48, "volume": 12210.0}, {"date": "2010-12-13", "close": 3.55, "volume": 11073.0}, {"date": "2010-12-14", "close": 3.5, "volume": 2500.0}, {"date": "2010-12-15", "close": 3.55, "volume": 33736.0}, {"date": "2010-12-16", "close": 3.53, "volume": 6461.0}, {"date": "2010-12-17", "close": 3.62, "volume": 23339.0}, {"date": "2010-12-20", "close": 3.56, "volume": 4413.0}, {"date": "2010-12-21", "close": 3.58, "volume": 7500.0}, {"date": "2010-12-22", "close": 3.58, "volume": 3914.0}, {"date": "2010-12-23", "close": 3.53, "volume": 32300.0}, {"date": "2010-12-24", "close": 3.48, "volume": 9175.0}, {"date": "2010-12-29", "close": 3.48, "volume": 200.0}, {"date": "2010-12-30", "close": 3.5, "volume": 2000.0}, {"date": "2010-12-31", "close": 3.5, "volume": 3775.0}, {"date": "2011-01-04", "close": 3.5, "volume": 8407.0}, {"date": "2011-01-05", "close": 3.49, "volume": 19000.0}, {"date": "2011-01-06", "close": 3.52, "volume": 1330.0}, {"date": "2011-01-07", "close": 3.52, "volume": 9730.0}, {"date": "2011-01-10", "close": 3.49, "volume": 13500.0}, {"date": "2011-01-11", "close": 3.5, "volume": 12299.0}, {"date": "2011-01-12", "close": 3.6, "volume": 7000.0}, {"date": "2011-01-13", "close": 3.71, "volume": 22788.0}, {"date": "2011-01-14", "close": 3.7, "volume": 36657.0}, {"date": "2011-01-17", "close": 3.7, "volume": 1205.0}, {"date": "2011-01-18", "close": 3.82, "volume": 5800.0}, {"date": "2011-01-19", "close": 4.0, "volume": 5788.0}, {"date": "2011-01-20", "close": 4.16, "volume": 21807.0}, {"date": "2011-01-21", "close": 4.1, "volume": 4000.0}, {"date": "2011-01-24", "close": 4.18, "volume": 32773.0}, {"date": "2011-01-25", "close": 4.1, "volume": 17200.0}, {"date": "2011-01-27", "close": 4.15, "volume": 24452.0}, {"date": "2011-01-28", "close": 4.1, "volume": 12730.0}, {"date": "2011-01-31", "close": 4.09, "volume": 27395.0}, {"date": "2011-02-01", "close": 4.0, "volume": 27330.0}, {"date": "2011-02-02", "close": 4.1, "volume": 12000.0}, {"date": "2011-02-03", "close": 4.1, "volume": 4414.0}, {"date": "2011-02-04", "close": 4.15, "volume": 60285.0}, {"date": "2011-02-07", "close": 4.2, "volume": 23237.0}, {"date": "2011-02-08", "close": 4.15, "volume": 4000.0}, {"date": "2011-02-09", "close": 4.15, "volume": 1055.0}, {"date": "2011-02-10", "close": 4.15, "volume": 2100.0}, {"date": "2011-02-11", "close": 4.2, "volume": 720.0}, {"date": "2011-02-14", "close": 4.2, "volume": 11300.0}, {"date": "2011-02-15", "close": 4.16, "volume": 4006.0}, {"date": "2011-02-16", "close": 4.08, "volume": 3000.0}, {"date": "2011-02-18", "close": 4.0, "volume": 11813.0}, {"date": "2011-02-21", "close": 4.04, "volume": 6136.0}, {"date": "2011-02-22", "close": 4.15, "volume": 20245.0}, {"date": "2011-02-23", "close": 4.08, "volume": 5000.0}, {"date": "2011-02-24", "close": 4.15, "volume": 20933.0}, {"date": "2011-02-25", "close": 4.1, "volume": 19252.0}, {"date": "2011-02-28", "close": 4.17, "volume": 6889.0}, {"date": "2011-03-01", "close": 4.13, "volume": 20295.0}, {"date": "2011-03-02", "close": 4.2, "volume": 15747.0}, {"date": "2011-03-03", "close": 4.4, "volume": 55044.0}, {"date": "2011-03-04", "close": 4.37, "volume": 96820.0}, {"date": "2011-03-07", "close": 4.6, "volume": 263961.0}, {"date": "2011-03-08", "close": 4.73, "volume": 68906.0}, {"date": "2011-03-09", "close": 4.64, "volume": 33855.0}, {"date": "2011-03-10", "close": 4.72, "volume": 443361.0}, {"date": "2011-03-11", "close": 4.6, "volume": 24633.0}, {"date": "2011-03-14", "close": 4.39, "volume": 25883.0}, {"date": "2011-03-15", "close": 4.21, "volume": 39896.0}, {"date": "2011-03-16", "close": 4.2, "volume": 66258.0}, {"date": "2011-03-17", "close": 4.1, "volume": 62757.0}, {"date": "2011-03-18", "close": 4.24, "volume": 56145.0}, {"date": "2011-03-21", "close": 4.49, "volume": 12477.0}, {"date": "2011-03-22", "close": 4.79, "volume": 75573.0}, {"date": "2011-03-23", "close": 4.98, "volume": 78314.0}, {"date": "2011-03-24", "close": 4.98, "volume": 76078.0}, {"date": "2011-03-25", "close": 5.0, "volume": 28566.0}, {"date": "2011-03-28", "close": 5.0, "volume": 62549.0}, {"date": "2011-03-29", "close": 4.81, "volume": 36560.0}, {"date": "2011-03-30", "close": 4.89, "volume": 49286.0}, {"date": "2011-03-31", "close": 4.87, "volume": 45472.0}, {"date": "2011-04-01", "close": 4.87, "volume": 29630.0}, {"date": "2011-04-04", "close": 4.85, "volume": 34939.0}, {"date": "2011-04-05", "close": 4.87, "volume": 28070.0}, {"date": "2011-04-06", "close": 5.02, "volume": 18062.0}, {"date": "2011-04-07", "close": 4.85, "volume": 14761.0}, {"date": "2011-04-08", "close": 4.78, "volume": 9177.0}, {"date": "2011-04-11", "close": 4.73, "volume": 22033.0}, {"date": "2011-04-12", "close": 4.87, "volume": 5759.0}, {"date": "2011-04-13", "close": 4.91, "volume": 7795.0}, {"date": "2011-04-14", "close": 4.87, "volume": 15048.0}, {"date": "2011-04-15", "close": 4.87, "volume": 10892.0}, {"date": "2011-04-18", "close": 4.78, "volume": 26151.0}, {"date": "2011-04-19", "close": 4.71, "volume": 11756.0}, {"date": "2011-04-20", "close": 4.74, "volume": 19550.0}, {"date": "2011-04-21", "close": 4.7, "volume": 27569.0}, {"date": "2011-04-27", "close": 4.7, "volume": 13808.0}, {"date": "2011-04-28", "close": 4.62, "volume": 12210.0}, {"date": "2011-04-29", "close": 4.45, "volume": 24101.0}, {"date": "2011-05-02", "close": 4.41, "volume": 12689.0}, {"date": "2011-05-03", "close": 4.28, "volume": 20649.0}, {"date": "2011-05-04", "close": 4.2, "volume": 46180.0}, {"date": "2011-05-05", "close": 4.16, "volume": 24427.0}, {"date": "2011-05-06", "close": 4.22, "volume": 73216.0}, {"date": "2011-05-09", "close": 4.39, "volume": 25554.0}, {"date": "2011-05-10", "close": 4.5, "volume": 26390.0}, {"date": "2011-05-11", "close": 4.4, "volume": 15610.0}, {"date": "2011-05-12", "close": 4.3, "volume": 21656.0}, {"date": "2011-05-13", "close": 4.45, "volume": 15363.0}, {"date": "2011-05-16", "close": 4.33, "volume": 38690.0}, {"date": "2011-05-17", "close": 4.39, "volume": 7060.0}, {"date": "2011-05-18", "close": 4.33, "volume": 15450.0}, {"date": "2011-05-19", "close": 4.21, "volume": 42072.0}, {"date": "2011-05-20", "close": 4.1, "volume": 62625.0}, {"date": "2011-05-23", "close": 4.27, "volume": 15896.0}, {"date": "2011-05-24", "close": 4.17, "volume": 14312.0}, {"date": "2011-05-25", "close": 4.16, "volume": 15577.0}, {"date": "2011-05-26", "close": 4.1, "volume": 15807.0}, {"date": "2011-05-27", "close": 4.06, "volume": 15498.0}, {"date": "2011-05-30", "close": 4.24, "volume": 22724.0}, {"date": "2011-05-31", "close": 4.26, "volume": 27890.0}, {"date": "2011-06-01", "close": 4.28, "volume": 18728.0}, {"date": "2011-06-03", "close": 4.15, "volume": 11249.0}, {"date": "2011-06-06", "close": 4.24, "volume": 6925.0}, {"date": "2011-06-07", "close": 4.26, "volume": 29135.0}, {"date": "2011-06-08", "close": 4.23, "volume": 7743.0}, {"date": "2011-06-09", "close": 4.2, "volume": 9886.0}, {"date": "2011-06-10", "close": 4.23, "volume": 2878.0}, {"date": "2011-06-14", "close": 4.22, "volume": 3712.0}, {"date": "2011-06-15", "close": 4.22, "volume": 3000.0}, {"date": "2011-06-16", "close": 4.08, "volume": 13320.0}, {"date": "2011-06-17", "close": 4.1, "volume": 7407.0}, {"date": "2011-06-20", "close": 4.06, "volume": 23090.0}, {"date": "2011-06-21", "close": 4.1, "volume": 1917.0}, {"date": "2011-06-22", "close": 4.1, "volume": 12892.0}, {"date": "2011-06-23", "close": 4.1, "volume": 11611.0}, {"date": "2011-06-24", "close": 4.05, "volume": 9000.0}, {"date": "2011-06-27", "close": 4.04, "volume": 25306.0}, {"date": "2011-06-28", "close": 4.1, "volume": 17282.0}, {"date": "2011-06-29", "close": 4.02, "volume": 9071.0}, {"date": "2011-06-30", "close": 4.0, "volume": 12800.0}, {"date": "2011-07-01", "close": 4.07, "volume": 2000.0}, {"date": "2011-07-04", "close": 4.12, "volume": 8800.0}, {"date": "2011-07-05", "close": 4.05, "volume": 11106.0}, {"date": "2011-07-07", "close": 4.22, "volume": 2600.0}, {"date": "2011-07-08", "close": 4.27, "volume": 8182.0}, {"date": "2011-07-11", "close": 4.28, "volume": 37568.0}, {"date": "2011-07-12", "close": 4.15, "volume": 18350.0}, {"date": "2011-07-13", "close": 4.05, "volume": 18873.0}, {"date": "2011-07-14", "close": 4.05, "volume": 22324.0}, {"date": "2011-07-15", "close": 4.0, "volume": 8254.0}, {"date": "2011-07-18", "close": 3.8, "volume": 31291.0}, {"date": "2011-07-19", "close": 3.66, "volume": 25785.0}, {"date": "2011-07-20", "close": 3.7, "volume": 30873.0}, {"date": "2011-07-21", "close": 3.69, "volume": 79848.0}, {"date": "2011-07-22", "close": 3.84, "volume": 16735.0}, {"date": "2011-07-25", "close": 4.1, "volume": 60512.0}, {"date": "2011-07-26", "close": 4.01, "volume": 26477.0}, {"date": "2011-07-27", "close": 4.05, "volume": 5000.0}, {"date": "2011-07-28", "close": 4.0, "volume": 9267.0}, {"date": "2011-07-29", "close": 4.1, "volume": 37900.0}, {"date": "2011-08-01", "close": 4.1, "volume": 3220.0}, {"date": "2011-08-02", "close": 4.0, "volume": 11368.0}, {"date": "2011-08-03", "close": 4.0, "volume": 6000.0}, {"date": "2011-08-04", "close": 4.0, "volume": 9897.0}, {"date": "2011-08-05", "close": 3.45, "volume": 56603.0}, {"date": "2011-08-08", "close": 3.34, "volume": 68252.0}, {"date": "2011-08-09", "close": 3.33, "volume": 63811.0}, {"date": "2011-08-10", "close": 3.51, "volume": 29523.0}, {"date": "2011-08-11", "close": 3.46, "volume": 12240.0}, {"date": "2011-08-12", "close": 3.51, "volume": 18816.0}, {"date": "2011-08-15", "close": 3.52, "volume": 11887.0}, {"date": "2011-08-16", "close": 3.59, "volume": 8000.0}, {"date": "2011-08-17", "close": 3.6, "volume": 47883.0}, {"date": "2011-08-18", "close": 3.6, "volume": 5000.0}, {"date": "2011-08-19", "close": 3.6, "volume": 22122.0}, {"date": "2011-08-22", "close": 3.62, "volume": 11791.0}, {"date": "2011-08-23", "close": 3.68, "volume": 16093.0}, {"date": "2011-08-24", "close": 3.88, "volume": 9954.0}, {"date": "2011-08-25", "close": 3.91, "volume": 3300.0}, {"date": "2011-08-26", "close": 3.94, "volume": 12246.0}, {"date": "2011-08-29", "close": 3.95, "volume": 27920.0}, {"date": "2011-08-30", "close": 3.98, "volume": 17437.0}, {"date": "2011-08-31", "close": 3.95, "volume": 48160.0}, {"date": "2011-09-01", "close": 4.0, "volume": 18454.0}, {"date": "2011-09-02", "close": 4.0, "volume": 8560.0}, {"date": "2011-09-05", "close": 3.9, "volume": 4453.0}, {"date": "2011-09-06", "close": 3.76, "volume": 19577.0}, {"date": "2011-09-07", "close": 3.75, "volume": 15624.0}, {"date": "2011-09-08", "close": 3.8, "volume": 3000.0}, {"date": "2011-09-09", "close": 3.81, "volume": 250.0}, {"date": "2011-09-12", "close": 3.94, "volume": 17206.0}, {"date": "2011-09-13", "close": 3.8, "volume": 5000.0}, {"date": "2011-09-14", "close": 3.87, "volume": 23035.0}, {"date": "2011-09-15", "close": 3.78, "volume": 10106.0}, {"date": "2011-09-16", "close": 3.85, "volume": 13825.0}, {"date": "2011-09-19", "close": 3.84, "volume": 3973.0}, {"date": "2011-09-20", "close": 3.95, "volume": 8486.0}, {"date": "2011-09-21", "close": 3.95, "volume": 12026.0}, {"date": "2011-09-22", "close": 3.75, "volume": 35268.0}, {"date": "2011-09-23", "close": 3.73, "volume": 6810.0}, {"date": "2011-09-26", "close": 3.5, "volume": 28317.0}, {"date": "2011-09-27", "close": 3.55, "volume": 9165.0}, {"date": "2011-09-28", "close": 3.62, "volume": 8089.0}, {"date": "2011-09-29", "close": 3.58, "volume": 9321.0}, {"date": "2011-09-30", "close": 3.7, "volume": 11542.0}, {"date": "2011-10-03", "close": 3.75, "volume": 7684.0}, {"date": "2011-10-04", "close": 3.59, "volume": 19778.0}, {"date": "2011-10-05", "close": 3.59, "volume": 8022.0}, {"date": "2011-10-06", "close": 3.75, "volume": 6130.0}, {"date": "2011-10-07", "close": 3.75, "volume": 24982.0}, {"date": "2011-10-11", "close": 3.61, "volume": 11800.0}, {"date": "2011-10-12", "close": 3.6, "volume": 13585.0}, {"date": "2011-10-13", "close": 3.54, "volume": 30298.0}, {"date": "2011-10-17", "close": 3.6, "volume": 5200.0}, {"date": "2011-10-18", "close": 3.55, "volume": 118000.0}, {"date": "2011-10-19", "close": 3.45, "volume": 9420.0}, {"date": "2011-10-20", "close": 3.46, "volume": 15380.0}, {"date": "2011-10-21", "close": 3.5, "volume": 2000.0}, {"date": "2011-10-24", "close": 3.57, "volume": 390.0}, {"date": "2011-10-25", "close": 3.55, "volume": 36716.0}, {"date": "2011-10-26", "close": 3.37, "volume": 60123.0}, {"date": "2011-10-27", "close": 3.5, "volume": 12234.0}, {"date": "2011-10-28", "close": 3.54, "volume": 6161.0}, {"date": "2011-10-31", "close": 3.5, "volume": 33331.0}, {"date": "2011-11-01", "close": 3.6, "volume": 11271.0}, {"date": "2011-11-02", "close": 3.71, "volume": 16418.0}, {"date": "2011-11-03", "close": 3.78, "volume": 32559.0}, {"date": "2011-11-04", "close": 3.8, "volume": 24142.0}, {"date": "2011-11-07", "close": 3.77, "volume": 27653.0}, {"date": "2011-11-08", "close": 3.8, "volume": 15000.0}, {"date": "2011-11-09", "close": 3.78, "volume": 29361.0}, {"date": "2011-11-10", "close": 3.68, "volume": 35123.0}, {"date": "2011-11-11", "close": 3.72, "volume": 13500.0}, {"date": "2011-11-14", "close": 3.71, "volume": 15042.0}, {"date": "2011-11-15", "close": 3.75, "volume": 3100.0}, {"date": "2011-11-16", "close": 3.78, "volume": 14260.0}, {"date": "2011-11-17", "close": 3.7, "volume": 28610.0}, {"date": "2011-11-18", "close": 3.69, "volume": 8875.0}, {"date": "2011-11-21", "close": 3.61, "volume": 13000.0}, {"date": "2011-11-22", "close": 3.61, "volume": 5000.0}, {"date": "2011-11-23", "close": 3.56, "volume": 5341.0}, {"date": "2011-11-24", "close": 3.67, "volume": 3985.0}, {"date": "2011-11-25", "close": 3.59, "volume": 22950.0}, {"date": "2011-11-28", "close": 3.45, "volume": 20877.0}, {"date": "2011-11-29", "close": 3.4, "volume": 15357.0}, {"date": "2011-11-30", "close": 3.5, "volume": 35832.0}, {"date": "2011-12-01", "close": 3.6, "volume": 2500.0}, {"date": "2011-12-02", "close": 3.42, "volume": 12032.0}, {"date": "2011-12-05", "close": 3.45, "volume": 19866.0}, {"date": "2011-12-06", "close": 3.48, "volume": 10029.0}, {"date": "2011-12-07", "close": 3.44, "volume": 17516.0}, {"date": "2011-12-08", "close": 3.6, "volume": 8638.0}, {"date": "2011-12-09", "close": 3.6, "volume": 22487.0}, {"date": "2011-12-12", "close": 3.52, "volume": 3500.0}, {"date": "2011-12-13", "close": 3.51, "volume": 16276.0}, {"date": "2011-12-14", "close": 3.41, "volume": 15189.0}, {"date": "2011-12-15", "close": 3.4, "volume": 63010.0}, {"date": "2011-12-16", "close": 3.37, "volume": 6180.0}, {"date": "2011-12-19", "close": 3.25, "volume": 32293.0}, {"date": "2011-12-20", "close": 3.16, "volume": 30273.0}, {"date": "2011-12-21", "close": 3.18, "volume": 15968.0}, {"date": "2011-12-22", "close": 3.2, "volume": 10586.0}, {"date": "2011-12-23", "close": 3.25, "volume": 12979.0}, {"date": "2011-12-28", "close": 3.33, "volume": 9694.0}, {"date": "2011-12-29", "close": 3.33, "volume": 8332.0}, {"date": "2011-12-30", "close": 3.35, "volume": 8145.0}, {"date": "2012-01-03", "close": 3.27, "volume": 17500.0}, {"date": "2012-01-04", "close": 3.41, "volume": 14646.0}, {"date": "2012-01-05", "close": 3.4, "volume": 10597.0}, {"date": "2012-01-06", "close": 3.41, "volume": 1000.0}, {"date": "2012-01-09", "close": 3.46, "volume": 18675.0}, {"date": "2012-01-10", "close": 3.49, "volume": 29790.0}, {"date": "2012-01-11", "close": 3.5, "volume": 6425.0}, {"date": "2012-01-12", "close": 3.49, "volume": 152000.0}, {"date": "2012-01-13", "close": 3.49, "volume": 18677.0}, {"date": "2012-01-16", "close": 3.5, "volume": 45614.0}, {"date": "2012-01-17", "close": 3.5, "volume": 32431.0}, {"date": "2012-01-18", "close": 3.36, "volume": 184028.0}, {"date": "2012-01-19", "close": 3.32, "volume": 89559.0}, {"date": "2012-01-20", "close": 3.32, "volume": 28172.0}, {"date": "2012-01-23", "close": 3.29, "volume": 18835.0}, {"date": "2012-01-24", "close": 3.27, "volume": 52525.0}, {"date": "2012-01-25", "close": 3.27, "volume": 9416.0}, {"date": "2012-01-27", "close": 3.29, "volume": 6039.0}, {"date": "2012-01-30", "close": 3.3, "volume": 8912.0}, {"date": "2012-01-31", "close": 3.3, "volume": 6553.0}, {"date": "2012-02-01", "close": 3.3, "volume": 16388.0}, {"date": "2012-02-02", "close": 3.32, "volume": 12086.0}, {"date": "2012-02-03", "close": 3.31, "volume": 28573.0}, {"date": "2012-02-06", "close": 3.39, "volume": 19733.0}, {"date": "2012-02-07", "close": 3.37, "volume": 29699.0}, {"date": "2012-02-09", "close": 3.3, "volume": 37059.0}, {"date": "2012-02-10", "close": 3.3, "volume": 9207.0}, {"date": "2012-02-13", "close": 3.22, "volume": 31493.0}, {"date": "2012-02-14", "close": 3.19, "volume": 24400.0}, {"date": "2012-02-15", "close": 3.14, "volume": 24442.0}, {"date": "2012-02-16", "close": 3.15, "volume": 3370.0}, {"date": "2012-02-17", "close": 3.25, "volume": 8969.0}, {"date": "2012-02-20", "close": 3.34, "volume": 4012.0}, {"date": "2012-02-21", "close": 3.33, "volume": 72169.0}, {"date": "2012-02-22", "close": 3.4, "volume": 33843.0}, {"date": "2012-02-23", "close": 3.6, "volume": 93702.0}, {"date": "2012-02-24", "close": 3.68, "volume": 10255.0}, {"date": "2012-02-27", "close": 3.68, "volume": 11100.0}, {"date": "2012-02-28", "close": 3.66, "volume": 7460.0}, {"date": "2012-02-29", "close": 3.7, "volume": 527.0}, {"date": "2012-03-01", "close": 3.75, "volume": 26000.0}, {"date": "2012-03-02", "close": 3.78, "volume": 7508.0}, {"date": "2012-03-05", "close": 3.8, "volume": 6609.0}, {"date": "2012-03-06", "close": 3.8, "volume": 796.0}, {"date": "2012-03-07", "close": 3.75, "volume": 28583.0}, {"date": "2012-03-08", "close": 3.75, "volume": 46260.0}, {"date": "2012-03-09", "close": 3.73, "volume": 15560.0}, {"date": "2012-03-12", "close": 3.74, "volume": 665.0}, {"date": "2012-03-13", "close": 3.75, "volume": 17179.0}, {"date": "2012-03-14", "close": 3.8, "volume": 2484.0}, {"date": "2012-03-15", "close": 3.8, "volume": 3231.0}, {"date": "2012-03-16", "close": 3.78, "volume": 12720.0}, {"date": "2012-03-19", "close": 3.85, "volume": 18536.0}, {"date": "2012-03-20", "close": 3.9, "volume": 13387.0}, {"date": "2012-03-21", "close": 3.9, "volume": 11561.0}, {"date": "2012-03-22", "close": 3.89, "volume": 14245.0}, {"date": "2012-03-23", "close": 3.85, "volume": 13662.0}, {"date": "2012-03-26", "close": 3.8, "volume": 16707.0}, {"date": "2012-03-27", "close": 3.85, "volume": 46843.0}, {"date": "2012-03-28", "close": 3.88, "volume": 25034.0}, {"date": "2012-03-29", "close": 3.79, "volume": 2700.0}, {"date": "2012-03-30", "close": 3.76, "volume": 319.0}, {"date": "2012-04-04", "close": 3.51, "volume": 673999.0}, {"date": "2012-04-05", "close": 3.51, "volume": 25445.0}, {"date": "2012-04-10", "close": 3.51, "volume": 24892.0}, {"date": "2012-04-11", "close": 3.45, "volume": 44997.0}, {"date": "2012-04-12", "close": 3.47, "volume": 45818.0}, {"date": "2012-04-13", "close": 3.45, "volume": 36997.0}, {"date": "2012-04-16", "close": 3.47, "volume": 46744.0}, {"date": "2012-04-17", "close": 3.51, "volume": 67766.0}, {"date": "2012-04-18", "close": 3.53, "volume": 68090.0}, {"date": "2012-04-19", "close": 3.58, "volume": 188877.0}, {"date": "2012-04-20", "close": 3.58, "volume": 6408.0}, {"date": "2012-04-23", "close": 3.65, "volume": 138100.0}, {"date": "2012-04-24", "close": 3.65, "volume": 72500.0}, {"date": "2012-04-26", "close": 3.63, "volume": 38440.0}, {"date": "2012-04-27", "close": 3.65, "volume": 523121.0}, {"date": "2012-04-30", "close": 3.69, "volume": 58097.0}, {"date": "2012-05-01", "close": 3.7, "volume": 3630.0}, {"date": "2012-05-02", "close": 3.69, "volume": 70617.0}, {"date": "2012-05-03", "close": 3.7, "volume": 95215.0}, {"date": "2012-05-04", "close": 3.7, "volume": 97558.0}, {"date": "2012-05-07", "close": 3.65, "volume": 117544.0}, {"date": "2012-05-08", "close": 3.67, "volume": 100074.0}, {"date": "2012-05-09", "close": 3.7, "volume": 37660.0}, {"date": "2012-05-10", "close": 3.65, "volume": 27254.0}, {"date": "2012-05-11", "close": 3.61, "volume": 25144.0}, {"date": "2012-05-14", "close": 3.61, "volume": 37100.0}, {"date": "2012-05-15", "close": 3.61, "volume": 51126.0}, {"date": "2012-05-16", "close": 3.5, "volume": 37156.0}, {"date": "2012-05-17", "close": 3.5, "volume": 2300.0}, {"date": "2012-05-18", "close": 3.42, "volume": 94529.0}, {"date": "2012-05-21", "close": 3.41, "volume": 54614.0}, {"date": "2012-05-22", "close": 3.5, "volume": 34103.0}, {"date": "2012-05-23", "close": 3.48, "volume": 13796.0}, {"date": "2012-05-24", "close": 3.47, "volume": 11367.0}, {"date": "2012-05-28", "close": 3.5, "volume": 12394.0}, {"date": "2012-05-29", "close": 3.5, "volume": 17147.0}, {"date": "2012-05-30", "close": 3.58, "volume": 55076.0}, {"date": "2012-05-31", "close": 3.55, "volume": 30221.0}, {"date": "2012-06-01", "close": 3.53, "volume": 7546.0}, {"date": "2012-06-04", "close": 3.45, "volume": 145543.0}, {"date": "2012-06-05", "close": 3.5, "volume": 337921.0}, {"date": "2012-06-06", "close": 3.53, "volume": 23060.0}, {"date": "2012-06-07", "close": 3.55, "volume": 128444.0}, {"date": "2012-06-08", "close": 3.56, "volume": 58467.0}, {"date": "2012-06-12", "close": 3.53, "volume": 6513.0}, {"date": "2012-06-13", "close": 3.53, "volume": 172239.0}, {"date": "2012-06-14", "close": 3.55, "volume": 31800.0}, {"date": "2012-06-15", "close": 3.53, "volume": 17279.0}, {"date": "2012-06-18", "close": 3.59, "volume": 35221.0}, {"date": "2012-06-19", "close": 3.55, "volume": 78072.0}, {"date": "2012-06-20", "close": 3.6, "volume": 45649.0}, {"date": "2012-06-21", "close": 3.6, "volume": 26505.0}, {"date": "2012-06-22", "close": 3.55, "volume": 15638.0}, {"date": "2012-06-25", "close": 3.53, "volume": 16114.0}, {"date": "2012-06-26", "close": 3.56, "volume": 43677.0}, {"date": "2012-06-27", "close": 3.56, "volume": 7000.0}, {"date": "2012-06-28", "close": 3.56, "volume": 19982.0}, {"date": "2012-06-29", "close": 3.56, "volume": 8147.0}, {"date": "2012-07-02", "close": 3.65, "volume": 311341.0}, {"date": "2012-07-03", "close": 3.65, "volume": 24995.0}, {"date": "2012-07-04", "close": 3.56, "volume": 25653.0}, {"date": "2012-07-05", "close": 3.75, "volume": 54514.0}, {"date": "2012-07-06", "close": 3.75, "volume": 15471.0}, {"date": "2012-07-09", "close": 3.65, "volume": 9671.0}, {"date": "2012-07-10", "close": 3.65, "volume": 431.0}, {"date": "2012-07-11", "close": 3.71, "volume": 30442.0}, {"date": "2012-07-12", "close": 3.71, "volume": 7500.0}, {"date": "2012-07-13", "close": 3.7, "volume": 16862.0}, {"date": "2012-07-16", "close": 3.7, "volume": 24824.0}, {"date": "2012-07-17", "close": 3.71, "volume": 33332.0}, {"date": "2012-07-18", "close": 3.75, "volume": 36442.0}, {"date": "2012-07-19", "close": 3.79, "volume": 832160.0}, {"date": "2012-07-20", "close": 3.73, "volume": 311811.0}, {"date": "2012-07-23", "close": 3.73, "volume": 8584.0}, {"date": "2012-07-24", "close": 3.72, "volume": 712349.0}, {"date": "2012-07-25", "close": 3.7, "volume": 2700.0}, {"date": "2012-07-26", "close": 3.7, "volume": 5490.0}, {"date": "2012-07-27", "close": 3.61, "volume": 4050.0}, {"date": "2012-07-30", "close": 3.7, "volume": 24435.0}, {"date": "2012-07-31", "close": 3.7, "volume": 20154.0}, {"date": "2012-08-01", "close": 3.7, "volume": 11398.0}, {"date": "2012-08-02", "close": 3.75, "volume": 12993.0}, {"date": "2012-08-03", "close": 3.71, "volume": 17396.0}, {"date": "2012-08-06", "close": 3.75, "volume": 48479.0}, {"date": "2012-08-07", "close": 3.8, "volume": 49393.0}, {"date": "2012-08-08", "close": 3.8, "volume": 19277.0}, {"date": "2012-08-09", "close": 3.75, "volume": 16600.0}, {"date": "2012-08-10", "close": 3.76, "volume": 2000.0}, {"date": "2012-08-13", "close": 3.76, "volume": 18521.0}, {"date": "2012-08-14", "close": 3.79, "volume": 43244.0}, {"date": "2012-08-15", "close": 3.85, "volume": 13440.0}, {"date": "2012-08-16", "close": 3.92, "volume": 77410.0}, {"date": "2012-08-17", "close": 3.93, "volume": 28273.0}, {"date": "2012-08-20", "close": 3.96, "volume": 31676.0}, {"date": "2012-08-21", "close": 3.9, "volume": 33091.0}, {"date": "2012-08-22", "close": 3.89, "volume": 233034.0}, {"date": "2012-08-23", "close": 3.89, "volume": 375016.0}, {"date": "2012-08-24", "close": 3.82, "volume": 96409.0}, {"date": "2012-08-27", "close": 3.86, "volume": 111186.0}, {"date": "2012-08-28", "close": 3.87, "volume": 61200.0}, {"date": "2012-08-29", "close": 3.9, "volume": 32311.0}, {"date": "2012-08-30", "close": 3.85, "volume": 71815.0}, {"date": "2012-08-31", "close": 3.81, "volume": 20037.0}, {"date": "2012-09-03", "close": 3.81, "volume": 20226.0}, {"date": "2012-09-04", "close": 3.83, "volume": 101294.0}, {"date": "2012-09-05", "close": 3.77, "volume": 16023.0}, {"date": "2012-09-06", "close": 3.79, "volume": 9051.0}, {"date": "2012-09-07", "close": 3.76, "volume": 6470.0}, {"date": "2012-09-10", "close": 3.8, "volume": 25395.0}, {"date": "2012-09-11", "close": 3.77, "volume": 28283.0}, {"date": "2012-09-12", "close": 3.8, "volume": 24373.0}, {"date": "2012-09-13", "close": 3.9, "volume": 70712.0}, {"date": "2012-09-14", "close": 3.9, "volume": 51531.0}, {"date": "2012-09-17", "close": 3.9, "volume": 49521.0}, {"date": "2012-09-18", "close": 3.88, "volume": 10503.0}, {"date": "2012-09-19", "close": 3.9, "volume": 13849.0}, {"date": "2012-09-20", "close": 3.87, "volume": 18515.0}, {"date": "2012-09-21", "close": 3.9, "volume": 23483.0}, {"date": "2012-09-24", "close": 3.88, "volume": 16122.0}, {"date": "2012-09-25", "close": 3.9, "volume": 17833.0}, {"date": "2012-09-26", "close": 3.9, "volume": 38870.0}, {"date": "2012-09-27", "close": 3.95, "volume": 22996.0}, {"date": "2012-09-28", "close": 3.76, "volume": 22667.0}, {"date": "2012-10-01", "close": 3.75, "volume": 16800.0}, {"date": "2012-10-02", "close": 3.9, "volume": 20339.0}, {"date": "2012-10-03", "close": 3.84, "volume": 26410.0}, {"date": "2012-10-04", "close": 3.88, "volume": 57833.0}, {"date": "2012-10-05", "close": 3.93, "volume": 141499.0}, {"date": "2012-10-08", "close": 3.94, "volume": 26257.0}, {"date": "2012-10-09", "close": 4.05, "volume": 61153.0}, {"date": "2012-10-10", "close": 4.15, "volume": 84700.0}, {"date": "2012-10-11", "close": 4.13, "volume": 38162.0}, {"date": "2012-10-12", "close": 4.12, "volume": 172153.0}, {"date": "2012-10-15", "close": 4.1, "volume": 53400.0}, {"date": "2012-10-16", "close": 4.15, "volume": 44813.0}, {"date": "2012-10-17", "close": 4.15, "volume": 391131.0}, {"date": "2012-10-18", "close": 4.03, "volume": 28599.0}, {"date": "2012-10-19", "close": 4.14, "volume": 47359.0}, {"date": "2012-10-22", "close": 4.22, "volume": 76777.0}, {"date": "2012-10-23", "close": 4.18, "volume": 58765.0}, {"date": "2012-10-24", "close": 4.23, "volume": 28975.0}, {"date": "2012-10-25", "close": 4.18, "volume": 21436.0}, {"date": "2012-10-26", "close": 4.18, "volume": 21034.0}, {"date": "2012-10-29", "close": 4.2, "volume": 30921.0}, {"date": "2012-10-30", "close": 4.2, "volume": 39358.0}, {"date": "2012-10-31", "close": 4.25, "volume": 105601.0}, {"date": "2012-11-01", "close": 4.28, "volume": 62306.0}, {"date": "2012-11-02", "close": 4.28, "volume": 17100.0}, {"date": "2012-11-05", "close": 4.33, "volume": 53844.0}, {"date": "2012-11-06", "close": 4.32, "volume": 56245.0}, {"date": "2012-11-07", "close": 4.34, "volume": 17971.0}, {"date": "2012-11-08", "close": 4.29, "volume": 23501.0}, {"date": "2012-11-09", "close": 4.3, "volume": 15372.0}, {"date": "2012-11-12", "close": 4.28, "volume": 51795.0}, {"date": "2012-11-13", "close": 4.2, "volume": 26817.0}, {"date": "2012-11-14", "close": 4.3, "volume": 84801.0}, {"date": "2012-11-15", "close": 4.3, "volume": 19243.0}, {"date": "2012-11-16", "close": 4.32, "volume": 16033.0}, {"date": "2012-11-19", "close": 4.25, "volume": 18719.0}, {"date": "2012-11-20", "close": 4.23, "volume": 15430.0}, {"date": "2012-11-21", "close": 4.25, "volume": 34287.0}, {"date": "2012-11-22", "close": 4.25, "volume": 52506.0}, {"date": "2012-11-23", "close": 4.24, "volume": 11937.0}, {"date": "2012-11-26", "close": 4.24, "volume": 30801.0}, {"date": "2012-11-27", "close": 4.23, "volume": 62420.0}, {"date": "2012-11-28", "close": 4.23, "volume": 25200.0}, {"date": "2012-11-29", "close": 4.25, "volume": 258314.0}, {"date": "2012-11-30", "close": 4.3, "volume": 26606.0}, {"date": "2012-12-03", "close": 4.34, "volume": 30003.0}, {"date": "2012-12-04", "close": 4.33, "volume": 16602.0}, {"date": "2012-12-05", "close": 4.4, "volume": 41073.0}, {"date": "2012-12-06", "close": 4.47, "volume": 11367.0}, {"date": "2012-12-07", "close": 4.47, "volume": 19469.0}, {"date": "2012-12-10", "close": 4.45, "volume": 36507.0}, {"date": "2012-12-11", "close": 4.48, "volume": 19869.0}, {"date": "2012-12-12", "close": 4.59, "volume": 32149.0}, {"date": "2012-12-13", "close": 4.62, "volume": 19145.0}, {"date": "2012-12-14", "close": 4.61, "volume": 45767.0}, {"date": "2012-12-17", "close": 4.6, "volume": 9371.0}, {"date": "2012-12-18", "close": 4.51, "volume": 18989.0}, {"date": "2012-12-19", "close": 4.48, "volume": 36003.0}, {"date": "2012-12-20", "close": 4.5, "volume": 25601.0}, {"date": "2012-12-21", "close": 4.5, "volume": 23664.0}, {"date": "2012-12-24", "close": 4.5, "volume": 8428.0}, {"date": "2012-12-27", "close": 4.46, "volume": 18031.0}, {"date": "2012-12-28", "close": 4.5, "volume": 2054.0}, {"date": "2012-12-31", "close": 4.5, "volume": 5674.0}, {"date": "2013-01-02", "close": 4.51, "volume": 21792.0}, {"date": "2013-01-03", "close": 4.51, "volume": 30394.0}, {"date": "2013-01-04", "close": 4.53, "volume": 14135.0}, {"date": "2013-01-07", "close": 4.55, "volume": 24753.0}, {"date": "2013-01-08", "close": 4.6, "volume": 9071.0}, {"date": "2013-01-09", "close": 4.61, "volume": 24489.0}, {"date": "2013-01-10", "close": 4.69, "volume": 27184.0}, {"date": "2013-01-11", "close": 4.7, "volume": 31092.0}, {"date": "2013-01-14", "close": 4.77, "volume": 38751.0}, {"date": "2013-01-15", "close": 4.75, "volume": 15711.0}, {"date": "2013-01-16", "close": 4.83, "volume": 35099.0}, {"date": "2013-01-17", "close": 4.89, "volume": 35193.0}, {"date": "2013-01-18", "close": 4.89, "volume": 33480.0}, {"date": "2013-01-21", "close": 4.87, "volume": 15371.0}, {"date": "2013-01-22", "close": 4.81, "volume": 17469.0}, {"date": "2013-01-23", "close": 4.93, "volume": 71206.0}, {"date": "2013-01-24", "close": 4.95, "volume": 101913.0}, {"date": "2013-01-25", "close": 4.99, "volume": 47340.0}, {"date": "2013-01-29", "close": 4.99, "volume": 87610.0}, {"date": "2013-01-30", "close": 5.15, "volume": 100879.0}, {"date": "2013-01-31", "close": 5.25, "volume": 73268.0}, {"date": "2013-02-01", "close": 5.2, "volume": 15324.0}, {"date": "2013-02-04", "close": 5.25, "volume": 71784.0}, {"date": "2013-02-05", "close": 5.17, "volume": 10895.0}, {"date": "2013-02-06", "close": 5.25, "volume": 48586.0}, {"date": "2013-02-07", "close": 5.17, "volume": 183586.0}, {"date": "2013-02-08", "close": 5.2, "volume": 82278.0}, {"date": "2013-02-11", "close": 5.16, "volume": 26988.0}, {"date": "2013-02-12", "close": 5.17, "volume": 65355.0}, {"date": "2013-02-13", "close": 5.2, "volume": 57793.0}, {"date": "2013-02-14", "close": 5.2, "volume": 57383.0}, {"date": "2013-02-15", "close": 5.19, "volume": 27025.0}, {"date": "2013-02-18", "close": 5.15, "volume": 58196.0}, {"date": "2013-02-19", "close": 5.16, "volume": 319791.0}, {"date": "2013-02-20", "close": 5.19, "volume": 56393.0}, {"date": "2013-02-21", "close": 5.16, "volume": 46630.0}, {"date": "2013-02-22", "close": 5.06, "volume": 69613.0}, {"date": "2013-02-25", "close": 5.19, "volume": 33544.0}, {"date": "2013-02-26", "close": 5.14, "volume": 218319.0}, {"date": "2013-02-27", "close": 5.18, "volume": 81435.0}, {"date": "2013-02-28", "close": 5.2, "volume": 172750.0}, {"date": "2013-03-01", "close": 5.25, "volume": 36610.0}, {"date": "2013-03-04", "close": 5.35, "volume": 80773.0}, {"date": "2013-03-05", "close": 5.4, "volume": 295377.0}, {"date": "2013-03-06", "close": 5.6, "volume": 539789.0}, {"date": "2013-03-07", "close": 5.73, "volume": 110159.0}, {"date": "2013-03-08", "close": 5.73, "volume": 33638.0}, {"date": "2013-03-11", "close": 5.87, "volume": 67199.0}, {"date": "2013-03-12", "close": 5.9, "volume": 53330.0}, {"date": "2013-03-13", "close": 5.77, "volume": 185916.0}, {"date": "2013-03-14", "close": 5.63, "volume": 95528.0}, {"date": "2013-03-15", "close": 5.61, "volume": 78601.0}, {"date": "2013-03-18", "close": 5.69, "volume": 40458.0}, {"date": "2013-03-19", "close": 5.76, "volume": 954093.0}, {"date": "2013-03-20", "close": 5.6, "volume": 67077.0}, {"date": "2013-03-21", "close": 5.51, "volume": 49826.0}, {"date": "2013-03-22", "close": 5.42, "volume": 42727.0}, {"date": "2013-03-25", "close": 5.3, "volume": 94094.0}, {"date": "2013-03-26", "close": 5.4, "volume": 155889.0}, {"date": "2013-03-27", "close": 5.4, "volume": 1867261.0}, {"date": "2013-03-28", "close": 5.26, "volume": 49212.0}, {"date": "2013-04-02", "close": 5.26, "volume": 88633.0}, {"date": "2013-04-03", "close": 5.33, "volume": 82130.0}, {"date": "2013-04-04", "close": 5.29, "volume": 80743.0}, {"date": "2013-04-05", "close": 5.32, "volume": 58221.0}, {"date": "2013-04-08", "close": 5.16, "volume": 125283.0}, {"date": "2013-04-09", "close": 5.3, "volume": 111550.0}, {"date": "2013-04-10", "close": 5.28, "volume": 56805.0}, {"date": "2013-04-11", "close": 5.26, "volume": 89105.0}, {"date": "2013-04-12", "close": 5.3, "volume": 34899.0}, {"date": "2013-04-15", "close": 5.4, "volume": 43770.0}, {"date": "2013-04-16", "close": 5.21, "volume": 57015.0}, {"date": "2013-04-17", "close": 5.25, "volume": 39921.0}, {"date": "2013-04-18", "close": 5.37, "volume": 78592.0}, {"date": "2013-04-19", "close": 5.37, "volume": 100001.0}, {"date": "2013-04-22", "close": 5.43, "volume": 179926.0}, {"date": "2013-04-23", "close": 5.45, "volume": 118771.0}, {"date": "2013-04-24", "close": 5.55, "volume": 117916.0}, {"date": "2013-04-26", "close": 5.5, "volume": 95383.0}, {"date": "2013-04-29", "close": 5.5, "volume": 66602.0}, {"date": "2013-04-30", "close": 5.54, "volume": 70289.0}, {"date": "2013-05-01", "close": 5.51, "volume": 69781.0}, {"date": "2013-05-02", "close": 5.43, "volume": 86143.0}, {"date": "2013-05-03", "close": 5.52, "volume": 77839.0}, {"date": "2013-05-06", "close": 5.54, "volume": 100649.0}, {"date": "2013-05-07", "close": 5.48, "volume": 69246.0}, {"date": "2013-05-08", "close": 5.52, "volume": 49036.0}, {"date": "2013-05-09", "close": 5.57, "volume": 11994.0}, {"date": "2013-05-10", "close": 5.55, "volume": 53425.0}, {"date": "2013-05-13", "close": 5.55, "volume": 37523.0}, {"date": "2013-05-14", "close": 5.54, "volume": 112495.0}, {"date": "2013-05-15", "close": 5.58, "volume": 91019.0}, {"date": "2013-05-16", "close": 5.6, "volume": 35066.0}, {"date": "2013-05-17", "close": 5.65, "volume": 118301.0}, {"date": "2013-05-20", "close": 5.73, "volume": 210965.0}, {"date": "2013-05-21", "close": 5.66, "volume": 106691.0}, {"date": "2013-05-22", "close": 5.62, "volume": 108046.0}, {"date": "2013-05-23", "close": 5.37, "volume": 334597.0}, {"date": "2013-05-24", "close": 5.29, "volume": 338614.0}, {"date": "2013-05-27", "close": 4.96, "volume": 417494.0}, {"date": "2013-05-28", "close": 5.18, "volume": 137382.0}, {"date": "2013-05-29", "close": 5.13, "volume": 195623.0}, {"date": "2013-05-30", "close": 5.14, "volume": 68123.0}, {"date": "2013-05-31", "close": 5.17, "volume": 78006.0}, {"date": "2013-06-03", "close": 5.1, "volume": 29662.0}, {"date": "2013-06-04", "close": 5.13, "volume": 54182.0}, {"date": "2013-06-05", "close": 5.19, "volume": 991787.0}, {"date": "2013-06-06", "close": 5.11, "volume": 105635.0}, {"date": "2013-06-07", "close": 5.12, "volume": 123631.0}, {"date": "2013-06-11", "close": 5.07, "volume": 102300.0}, {"date": "2013-06-12", "close": 5.07, "volume": 78980.0}, {"date": "2013-06-13", "close": 5.08, "volume": 50576.0}, {"date": "2013-06-14", "close": 5.2, "volume": 86770.0}, {"date": "2013-06-17", "close": 5.19, "volume": 49699.0}, {"date": "2013-06-18", "close": 4.97, "volume": 55419.0}, {"date": "2013-06-19", "close": 5.06, "volume": 58580.0}, {"date": "2013-06-20", "close": 5.18, "volume": 118220.0}, {"date": "2013-06-21", "close": 5.3, "volume": 328197.0}, {"date": "2013-06-24", "close": 5.17, "volume": 101461.0}, {"date": "2013-06-25", "close": 5.15, "volume": 89953.0}, {"date": "2013-06-26", "close": 5.16, "volume": 20194.0}, {"date": "2013-06-27", "close": 5.2, "volume": 114743.0}, {"date": "2013-06-28", "close": 5.17, "volume": 63576.0}, {"date": "2013-07-01", "close": 5.15, "volume": 39859.0}, {"date": "2013-07-02", "close": 5.15, "volume": 70402.0}, {"date": "2013-07-03", "close": 5.2, "volume": 116091.0}, {"date": "2013-07-04", "close": 5.2, "volume": 85587.0}, {"date": "2013-07-05", "close": 5.37, "volume": 127926.0}, {"date": "2013-07-08", "close": 5.49, "volume": 114095.0}, {"date": "2013-07-09", "close": 5.47, "volume": 100396.0}, {"date": "2013-07-10", "close": 5.48, "volume": 21576.0}, {"date": "2013-07-11", "close": 5.48, "volume": 44326.0}, {"date": "2013-07-12", "close": 5.5, "volume": 40655.0}, {"date": "2013-07-15", "close": 5.4, "volume": 49284.0}, {"date": "2013-07-16", "close": 5.45, "volume": 40063.0}, {"date": "2013-07-17", "close": 5.5, "volume": 54334.0}, {"date": "2013-07-18", "close": 5.5, "volume": 77461.0}, {"date": "2013-07-19", "close": 5.53, "volume": 163744.0}, {"date": "2013-07-22", "close": 5.62, "volume": 48293.0}, {"date": "2013-07-23", "close": 5.55, "volume": 78890.0}, {"date": "2013-07-24", "close": 5.5, "volume": 32521.0}, {"date": "2013-07-25", "close": 5.55, "volume": 29782.0}, {"date": "2013-07-26", "close": 5.65, "volume": 51481.0}, {"date": "2013-07-29", "close": 5.65, "volume": 40909.0}, {"date": "2013-07-30", "close": 5.67, "volume": 92478.0}, {"date": "2013-07-31", "close": 5.69, "volume": 40862.0}, {"date": "2013-08-01", "close": 5.67, "volume": 88838.0}, {"date": "2013-08-02", "close": 5.76, "volume": 30488.0}, {"date": "2013-08-05", "close": 5.9, "volume": 60635.0}, {"date": "2013-08-06", "close": 5.98, "volume": 30925.0}, {"date": "2013-08-07", "close": 5.85, "volume": 56599.0}, {"date": "2013-08-08", "close": 5.99, "volume": 30858.0}, {"date": "2013-08-09", "close": 5.92, "volume": 54998.0}, {"date": "2013-08-12", "close": 6.02, "volume": 35539.0}, {"date": "2013-08-13", "close": 5.96, "volume": 48967.0}, {"date": "2013-08-14", "close": 6.01, "volume": 33375.0}, {"date": "2013-08-15", "close": 6.09, "volume": 44120.0}, {"date": "2013-08-16", "close": 6.11, "volume": 11145.0}, {"date": "2013-08-19", "close": 6.25, "volume": 38465.0}, {"date": "2013-08-20", "close": 6.13, "volume": 40677.0}, {"date": "2013-08-21", "close": 6.07, "volume": 61984.0}, {"date": "2013-08-22", "close": 6.17, "volume": 43132.0}, {"date": "2013-08-23", "close": 6.25, "volume": 53740.0}, {"date": "2013-08-26", "close": 6.42, "volume": 92557.0}, {"date": "2013-08-27", "close": 6.44, "volume": 76885.0}, {"date": "2013-08-28", "close": 6.44, "volume": 77948.0}, {"date": "2013-08-29", "close": 6.25, "volume": 94660.0}, {"date": "2013-08-30", "close": 6.32, "volume": 55264.0}, {"date": "2013-09-02", "close": 6.33, "volume": 60098.0}, {"date": "2013-09-03", "close": 6.36, "volume": 77216.0}, {"date": "2013-09-04", "close": 6.5, "volume": 181093.0}, {"date": "2013-09-05", "close": 6.62, "volume": 112171.0}, {"date": "2013-09-06", "close": 6.7, "volume": 93687.0}, {"date": "2013-09-09", "close": 6.89, "volume": 76605.0}, {"date": "2013-09-10", "close": 6.95, "volume": 59529.0}, {"date": "2013-09-11", "close": 6.82, "volume": 134376.0}, {"date": "2013-09-12", "close": 6.86, "volume": 141428.0}, {"date": "2013-09-13", "close": 6.91, "volume": 56979.0}, {"date": "2013-09-16", "close": 7.0, "volume": 111752.0}, {"date": "2013-09-17", "close": 7.0, "volume": 188281.0}, {"date": "2013-09-18", "close": 7.0, "volume": 94141.0}, {"date": "2013-09-19", "close": 7.14, "volume": 299111.0}, {"date": "2013-09-20", "close": 7.3, "volume": 1337657.0}, {"date": "2013-09-23", "close": 7.23, "volume": 85860.0}, {"date": "2013-09-24", "close": 7.25, "volume": 122235.0}, {"date": "2013-09-25", "close": 7.39, "volume": 190884.0}, {"date": "2013-09-26", "close": 7.5, "volume": 90760.0}, {"date": "2013-09-27", "close": 7.4, "volume": 66769.0}, {"date": "2013-09-30", "close": 7.45, "volume": 99307.0}, {"date": "2013-10-01", "close": 7.45, "volume": 68840.0}, {"date": "2013-10-02", "close": 7.4, "volume": 54615.0}, {"date": "2013-10-03", "close": 7.23, "volume": 68907.0}, {"date": "2013-10-04", "close": 7.25, "volume": 140615.0}, {"date": "2013-10-07", "close": 7.18, "volume": 243945.0}, {"date": "2013-10-08", "close": 7.05, "volume": 168770.0}, {"date": "2013-10-09", "close": 6.76, "volume": 119856.0}, {"date": "2013-10-10", "close": 7.1, "volume": 120741.0}, {"date": "2013-10-11", "close": 7.31, "volume": 146618.0}, {"date": "2013-10-14", "close": 7.33, "volume": 89746.0}, {"date": "2013-10-15", "close": 7.3, "volume": 76537.0}, {"date": "2013-10-16", "close": 7.27, "volume": 86865.0}, {"date": "2013-10-17", "close": 7.15, "volume": 100951.0}, {"date": "2013-10-18", "close": 7.29, "volume": 62203.0}, {"date": "2013-10-21", "close": 7.24, "volume": 67329.0}, {"date": "2013-10-22", "close": 7.2, "volume": 54302.0}, {"date": "2013-10-23", "close": 7.18, "volume": 73865.0}, {"date": "2013-10-24", "close": 7.1, "volume": 171142.0}, {"date": "2013-10-25", "close": 7.07, "volume": 50056.0}, {"date": "2013-10-28", "close": 7.03, "volume": 101377.0}, {"date": "2013-10-29", "close": 7.08, "volume": 63142.0}, {"date": "2013-10-30", "close": 7.03, "volume": 56340.0}, {"date": "2013-10-31", "close": 6.93, "volume": 95298.0}, {"date": "2013-11-01", "close": 6.87, "volume": 515639.0}, {"date": "2013-11-04", "close": 6.83, "volume": 100252.0}, {"date": "2013-11-05", "close": 6.67, "volume": 195652.0}, {"date": "2013-11-06", "close": 6.72, "volume": 76513.0}, {"date": "2013-11-07", "close": 6.85, "volume": 119726.0}, {"date": "2013-11-08", "close": 6.78, "volume": 68269.0}, {"date": "2013-11-11", "close": 6.67, "volume": 73549.0}, {"date": "2013-11-12", "close": 6.6, "volume": 74362.0}, {"date": "2013-11-13", "close": 6.67, "volume": 100139.0}, {"date": "2013-11-14", "close": 6.75, "volume": 45906.0}, {"date": "2013-11-15", "close": 6.78, "volume": 73226.0}, {"date": "2013-11-18", "close": 6.7, "volume": 47589.0}, {"date": "2013-11-19", "close": 6.65, "volume": 158818.0}, {"date": "2013-11-20", "close": 6.64, "volume": 117949.0}, {"date": "2013-11-21", "close": 6.62, "volume": 17841.0}, {"date": "2013-11-22", "close": 6.75, "volume": 39514.0}, {"date": "2013-11-25", "close": 6.78, "volume": 271229.0}, {"date": "2013-11-26", "close": 6.65, "volume": 441875.0}, {"date": "2013-11-27", "close": 6.6, "volume": 843086.0}, {"date": "2013-11-28", "close": 6.68, "volume": 22272.0}, {"date": "2013-11-29", "close": 6.68, "volume": 14792.0}, {"date": "2013-12-02", "close": 6.7, "volume": 15102.0}, {"date": "2013-12-03", "close": 6.7, "volume": 23681.0}, {"date": "2013-12-04", "close": 6.72, "volume": 57179.0}, {"date": "2013-12-05", "close": 6.7, "volume": 531249.0}, {"date": "2013-12-06", "close": 6.81, "volume": 100313.0}, {"date": "2013-12-09", "close": 6.73, "volume": 66077.0}, {"date": "2013-12-10", "close": 6.75, "volume": 128877.0}, {"date": "2013-12-11", "close": 6.8, "volume": 410625.0}, {"date": "2013-12-12", "close": 6.85, "volume": 70810.0}, {"date": "2013-12-13", "close": 6.81, "volume": 41256.0}, {"date": "2013-12-16", "close": 6.85, "volume": 23044.0}, {"date": "2013-12-17", "close": 7.0, "volume": 156385.0}, {"date": "2013-12-18", "close": 7.09, "volume": 67564.0}, {"date": "2013-12-19", "close": 7.1, "volume": 60470.0}, {"date": "2013-12-20", "close": 7.14, "volume": 82467.0}, {"date": "2013-12-23", "close": 7.36, "volume": 87472.0}, {"date": "2013-12-24", "close": 7.44, "volume": 30548.0}, {"date": "2013-12-27", "close": 7.41, "volume": 25360.0}, {"date": "2013-12-30", "close": 7.5, "volume": 48672.0}, {"date": "2013-12-31", "close": 7.64, "volume": 88063.0}, {"date": "2014-01-02", "close": 7.61, "volume": 67150.0}, {"date": "2014-01-03", "close": 7.45, "volume": 31179.0}, {"date": "2014-01-06", "close": 7.47, "volume": 7700.0}, {"date": "2014-01-07", "close": 7.27, "volume": 41426.0}, {"date": "2014-01-08", "close": 7.3, "volume": 42585.0}, {"date": "2014-01-09", "close": 7.31, "volume": 41568.0}, {"date": "2014-01-10", "close": 7.29, "volume": 22265.0}, {"date": "2014-01-13", "close": 7.32, "volume": 23532.0}, {"date": "2014-01-14", "close": 7.29, "volume": 48791.0}, {"date": "2014-01-15", "close": 7.28, "volume": 14440.0}, {"date": "2014-01-16", "close": 7.3, "volume": 38195.0}, {"date": "2014-01-17", "close": 7.34, "volume": 41793.0}, {"date": "2014-01-20", "close": 7.37, "volume": 29159.0}, {"date": "2014-01-21", "close": 7.43, "volume": 70576.0}, {"date": "2014-01-22", "close": 7.6, "volume": 96292.0}, {"date": "2014-01-23", "close": 7.58, "volume": 68376.0}, {"date": "2014-01-24", "close": 7.42, "volume": 86445.0}, {"date": "2014-01-28", "close": 7.35, "volume": 120933.0}, {"date": "2014-01-29", "close": 7.37, "volume": 19127.0}, {"date": "2014-01-30", "close": 7.41, "volume": 32852.0}, {"date": "2014-01-31", "close": 7.48, "volume": 14768.0}, {"date": "2014-02-03", "close": 7.42, "volume": 21894.0}, {"date": "2014-02-04", "close": 7.46, "volume": 51539.0}, {"date": "2014-02-05", "close": 7.42, "volume": 50955.0}, {"date": "2014-02-06", "close": 7.52, "volume": 29116.0}, {"date": "2014-02-07", "close": 7.39, "volume": 14537.0}, {"date": "2014-02-10", "close": 7.5, "volume": 11786.0}, {"date": "2014-02-11", "close": 7.6, "volume": 31060.0}, {"date": "2014-02-12", "close": 7.42, "volume": 24691.0}, {"date": "2014-02-13", "close": 7.52, "volume": 12996.0}, {"date": "2014-02-14", "close": 7.43, "volume": 154845.0}, {"date": "2014-02-17", "close": 7.45, "volume": 43412.0}, {"date": "2014-02-18", "close": 7.45, "volume": 21842.0}, {"date": "2014-02-19", "close": 7.43, "volume": 54706.0}, {"date": "2014-02-20", "close": 7.4, "volume": 77069.0}, {"date": "2014-02-21", "close": 7.45, "volume": 8933.0}, {"date": "2014-02-24", "close": 7.4, "volume": 53732.0}, {"date": "2014-02-25", "close": 7.46, "volume": 40653.0}, {"date": "2014-02-26", "close": 7.15, "volume": 69194.0}, {"date": "2014-02-27", "close": 7.02, "volume": 75499.0}, {"date": "2014-02-28", "close": 7.39, "volume": 20016.0}, {"date": "2014-03-03", "close": 7.28, "volume": 9103.0}, {"date": "2014-03-04", "close": 7.4, "volume": 52163.0}, {"date": "2014-03-05", "close": 7.37, "volume": 32385.0}, {"date": "2014-03-06", "close": 7.58, "volume": 83085.0}, {"date": "2014-03-07", "close": 7.6, "volume": 71481.0}, {"date": "2014-03-10", "close": 7.65, "volume": 68210.0}, {"date": "2014-03-11", "close": 7.58, "volume": 79931.0}, {"date": "2014-03-12", "close": 7.5, "volume": 88092.0}, {"date": "2014-03-13", "close": 7.36, "volume": 33450.0}, {"date": "2014-03-14", "close": 7.58, "volume": 24233.0}, {"date": "2014-03-17", "close": 7.72, "volume": 59128.0}, {"date": "2014-03-18", "close": 7.51, "volume": 171258.0}, {"date": "2014-03-19", "close": 7.6, "volume": 65241.0}, {"date": "2014-03-20", "close": 7.51, "volume": 106036.0}, {"date": "2014-03-21", "close": 7.47, "volume": 652359.0}, {"date": "2014-03-24", "close": 7.4, "volume": 218627.0}, {"date": "2014-03-25", "close": 7.49, "volume": 67027.0}, {"date": "2014-03-26", "close": 7.4, "volume": 19145.0}, {"date": "2014-03-27", "close": 7.45, "volume": 84048.0}, {"date": "2014-03-28", "close": 7.37, "volume": 49777.0}, {"date": "2014-03-31", "close": 7.45, "volume": 28523.0}, {"date": "2014-04-01", "close": 7.5, "volume": 32297.0}, {"date": "2014-04-02", "close": 7.43, "volume": 29639.0}, {"date": "2014-04-03", "close": 7.51, "volume": 18520.0}, {"date": "2014-04-04", "close": 7.4, "volume": 27576.0}, {"date": "2014-04-07", "close": 7.35, "volume": 35096.0}, {"date": "2014-04-08", "close": 7.3, "volume": 24665.0}, {"date": "2014-04-09", "close": 7.4, "volume": 31837.0}, {"date": "2014-04-10", "close": 7.42, "volume": 91157.0}, {"date": "2014-04-11", "close": 7.45, "volume": 153520.0}, {"date": "2014-04-14", "close": 7.47, "volume": 46560.0}, {"date": "2014-04-15", "close": 7.22, "volume": 12577.0}, {"date": "2014-04-16", "close": 7.27, "volume": 7611.0}, {"date": "2014-04-17", "close": 7.04, "volume": 129677.0}, {"date": "2014-04-22", "close": 7.17, "volume": 61118.0}, {"date": "2014-04-23", "close": 7.2, "volume": 29033.0}, {"date": "2014-04-24", "close": 7.21, "volume": 23119.0}, {"date": "2014-04-28", "close": 7.12, "volume": 9774.0}, {"date": "2014-04-29", "close": 6.93, "volume": 16777.0}, {"date": "2014-04-30", "close": 7.24, "volume": 37712.0}, {"date": "2014-05-01", "close": 7.27, "volume": 16062.0}, {"date": "2014-05-02", "close": 7.01, "volume": 7145.0}, {"date": "2014-05-06", "close": 7.19, "volume": 87230.0}, {"date": "2014-05-07", "close": 7.23, "volume": 22801.0}, {"date": "2014-05-08", "close": 7.22, "volume": 28485.0}, {"date": "2014-05-09", "close": 7.3, "volume": 20863.0}, {"date": "2014-05-12", "close": 7.36, "volume": 24900.0}, {"date": "2014-05-13", "close": 7.29, "volume": 42327.0}, {"date": "2014-05-14", "close": 7.17, "volume": 94121.0}, {"date": "2014-05-15", "close": 7.3, "volume": 258483.0}, {"date": "2014-05-16", "close": 7.3, "volume": 107990.0}, {"date": "2014-05-19", "close": 7.2, "volume": 35586.0}, {"date": "2014-05-20", "close": 7.18, "volume": 70388.0}, {"date": "2014-05-21", "close": 7.15, "volume": 35634.0}, {"date": "2014-05-22", "close": 7.11, "volume": 122807.0}, {"date": "2014-05-23", "close": 7.15, "volume": 19970.0}, {"date": "2014-05-26", "close": 7.15, "volume": 28641.0}, {"date": "2014-05-27", "close": 7.33, "volume": 80827.0}, {"date": "2014-05-28", "close": 7.35, "volume": 138034.0}, {"date": "2014-05-29", "close": 7.38, "volume": 73510.0}, {"date": "2014-05-30", "close": 7.35, "volume": 1161102.0}, {"date": "2014-06-02", "close": 7.35, "volume": 120613.0}, {"date": "2014-06-03", "close": 7.39, "volume": 36924.0}, {"date": "2014-06-04", "close": 7.2, "volume": 30067.0}, {"date": "2014-06-05", "close": 7.2, "volume": 42194.0}, {"date": "2014-06-06", "close": 7.14, "volume": 24905.0}, {"date": "2014-06-10", "close": 7.18, "volume": 30250.0}, {"date": "2014-06-11", "close": 7.2, "volume": 26646.0}, {"date": "2014-06-12", "close": 7.15, "volume": 18293.0}, {"date": "2014-06-13", "close": 7.05, "volume": 80074.0}, {"date": "2014-06-16", "close": 7.11, "volume": 30318.0}, {"date": "2014-06-17", "close": 7.27, "volume": 198747.0}, {"date": "2014-06-18", "close": 7.08, "volume": 93858.0}, {"date": "2014-06-19", "close": 7.16, "volume": 382862.0}, {"date": "2014-06-20", "close": 7.4, "volume": 226137.0}, {"date": "2014-06-23", "close": 7.3, "volume": 204682.0}, {"date": "2014-06-24", "close": 7.29, "volume": 23035.0}, {"date": "2014-06-25", "close": 7.22, "volume": 23127.0}, {"date": "2014-06-26", "close": 7.27, "volume": 48160.0}, {"date": "2014-06-27", "close": 7.27, "volume": 37378.0}, {"date": "2014-06-30", "close": 7.31, "volume": 64317.0}, {"date": "2014-07-01", "close": 7.26, "volume": 15321.0}, {"date": "2014-07-02", "close": 7.27, "volume": 23833.0}, {"date": "2014-07-03", "close": 7.34, "volume": 25955.0}, {"date": "2014-07-04", "close": 7.34, "volume": 43253.0}, {"date": "2014-07-07", "close": 7.4, "volume": 25285.0}, {"date": "2014-07-08", "close": 7.3, "volume": 51735.0}, {"date": "2014-07-09", "close": 7.35, "volume": 5244.0}, {"date": "2014-07-10", "close": 7.3, "volume": 14588.0}, {"date": "2014-07-11", "close": 7.37, "volume": 10281.0}, {"date": "2014-07-14", "close": 7.32, "volume": 130545.0}, {"date": "2014-07-15", "close": 7.4, "volume": 22516.0}, {"date": "2014-07-16", "close": 7.42, "volume": 31627.0}, {"date": "2014-07-17", "close": 7.41, "volume": 4876.0}, {"date": "2014-07-18", "close": 7.44, "volume": 79667.0}, {"date": "2014-07-21", "close": 7.45, "volume": 22526.0}, {"date": "2014-07-22", "close": 7.59, "volume": 17575.0}, {"date": "2014-07-23", "close": 7.6, "volume": 23345.0}, {"date": "2014-07-24", "close": 7.55, "volume": 8445.0}, {"date": "2014-07-25", "close": 7.55, "volume": 10418.0}, {"date": "2014-07-28", "close": 7.45, "volume": 7553.0}, {"date": "2014-07-29", "close": 7.4, "volume": 5756.0}, {"date": "2014-07-30", "close": 7.52, "volume": 27056.0}, {"date": "2014-07-31", "close": 7.54, "volume": 16789.0}, {"date": "2014-08-01", "close": 7.5, "volume": 9367.0}, {"date": "2014-08-04", "close": 7.55, "volume": 25422.0}, {"date": "2014-08-05", "close": 7.54, "volume": 22915.0}, {"date": "2014-08-06", "close": 7.5, "volume": 35788.0}, {"date": "2014-08-07", "close": 7.5, "volume": 57538.0}, {"date": "2014-08-08", "close": 7.51, "volume": 14004.0}, {"date": "2014-08-11", "close": 7.57, "volume": 32633.0}, {"date": "2014-08-12", "close": 7.55, "volume": 12739.0}, {"date": "2014-08-13", "close": 7.69, "volume": 81270.0}, {"date": "2014-08-14", "close": 7.7, "volume": 17525.0}, {"date": "2014-08-15", "close": 7.8, "volume": 61291.0}, {"date": "2014-08-18", "close": 7.7, "volume": 31769.0}, {"date": "2014-08-19", "close": 7.9, "volume": 51586.0}, {"date": "2014-08-20", "close": 7.55, "volume": 75402.0}, {"date": "2014-08-21", "close": 7.67, "volume": 35327.0}, {"date": "2014-08-22", "close": 7.6, "volume": 31159.0}, {"date": "2014-08-25", "close": 7.54, "volume": 135224.0}, {"date": "2014-08-26", "close": 7.41, "volume": 788766.0}, {"date": "2014-08-27", "close": 7.45, "volume": 36319.0}, {"date": "2014-08-28", "close": 7.45, "volume": 22044.0}, {"date": "2014-08-29", "close": 7.47, "volume": 52912.0}, {"date": "2014-09-01", "close": 7.33, "volume": 33661.0}, {"date": "2014-09-02", "close": 7.35, "volume": 189515.0}, {"date": "2014-09-03", "close": 7.46, "volume": 35265.0}, {"date": "2014-09-04", "close": 7.43, "volume": 12257.0}, {"date": "2014-09-05", "close": 7.5, "volume": 20405.0}, {"date": "2014-09-08", "close": 7.45, "volume": 12727.0}, {"date": "2014-09-09", "close": 7.39, "volume": 19881.0}, {"date": "2014-09-10", "close": 7.38, "volume": 84647.0}, {"date": "2014-09-11", "close": 7.42, "volume": 34846.0}, {"date": "2014-09-12", "close": 7.43, "volume": 12729.0}, {"date": "2014-09-15", "close": 7.5, "volume": 81280.0}, {"date": "2014-09-16", "close": 7.45, "volume": 35684.0}, {"date": "2014-09-17", "close": 7.35, "volume": 134310.0}, {"date": "2014-09-18", "close": 7.35, "volume": 351194.0}, {"date": "2014-09-19", "close": 7.45, "volume": 153903.0}, {"date": "2014-09-22", "close": 7.34, "volume": 164638.0}, {"date": "2014-09-23", "close": 7.33, "volume": 44907.0}, {"date": "2014-09-24", "close": 7.35, "volume": 33043.0}, {"date": "2014-09-25", "close": 7.32, "volume": 27477.0}, {"date": "2014-09-26", "close": 7.34, "volume": 34390.0}, {"date": "2014-09-29", "close": 7.3, "volume": 132461.0}, {"date": "2014-09-30", "close": 7.36, "volume": 72645.0}, {"date": "2014-10-01", "close": 7.13, "volume": 50295.0}, {"date": "2014-10-02", "close": 7.1, "volume": 63036.0}, {"date": "2014-10-03", "close": 7.04, "volume": 54228.0}, {"date": "2014-10-06", "close": 7.1, "volume": 18696.0}, {"date": "2014-10-07", "close": 7.08, "volume": 176664.0}, {"date": "2014-10-08", "close": 7.05, "volume": 19668.0}, {"date": "2014-10-09", "close": 7.0, "volume": 29240.0}, {"date": "2014-10-10", "close": 6.93, "volume": 19256.0}, {"date": "2014-10-13", "close": 6.85, "volume": 74588.0}, {"date": "2014-10-14", "close": 6.85, "volume": 58370.0}, {"date": "2014-10-15", "close": 6.86, "volume": 27317.0}, {"date": "2014-10-16", "close": 6.84, "volume": 33932.0}, {"date": "2014-10-17", "close": 6.98, "volume": 28372.0}, {"date": "2014-10-20", "close": 7.06, "volume": 15634.0}, {"date": "2014-10-21", "close": 6.85, "volume": 35080.0}, {"date": "2014-10-22", "close": 7.01, "volume": 24873.0}, {"date": "2014-10-23", "close": 7.1, "volume": 28769.0}, {"date": "2014-10-24", "close": 7.0, "volume": 75159.0}, {"date": "2014-10-27", "close": 7.0, "volume": 797957.0}, {"date": "2014-10-28", "close": 6.98, "volume": 4062.0}, {"date": "2014-10-29", "close": 6.86, "volume": 25995.0}, {"date": "2014-10-30", "close": 6.97, "volume": 66602.0}, {"date": "2014-10-31", "close": 6.93, "volume": 15828.0}, {"date": "2014-11-03", "close": 6.82, "volume": 54376.0}, {"date": "2014-11-04", "close": 6.78, "volume": 33316.0}, {"date": "2014-11-05", "close": 6.74, "volume": 2735.0}, {"date": "2014-11-06", "close": 6.43, "volume": 126829.0}, {"date": "2014-11-07", "close": 6.38, "volume": 232466.0}, {"date": "2014-11-10", "close": 6.7, "volume": 57113.0}, {"date": "2014-11-11", "close": 6.52, "volume": 46368.0}, {"date": "2014-11-12", "close": 6.52, "volume": 31317.0}, {"date": "2014-11-13", "close": 6.53, "volume": 37497.0}, {"date": "2014-11-14", "close": 6.5, "volume": 45724.0}, {"date": "2014-11-17", "close": 6.51, "volume": 53583.0}, {"date": "2014-11-18", "close": 6.51, "volume": 38439.0}, {"date": "2014-11-19", "close": 6.52, "volume": 77654.0}, {"date": "2014-11-20", "close": 6.51, "volume": 4961.0}, {"date": "2014-11-21", "close": 6.47, "volume": 34476.0}, {"date": "2014-11-24", "close": 6.51, "volume": 17966.0}, {"date": "2014-11-25", "close": 6.54, "volume": 31407.0}, {"date": "2014-11-26", "close": 6.54, "volume": 138620.0}, {"date": "2014-11-27", "close": 6.61, "volume": 17849.0}, {"date": "2014-11-28", "close": 6.65, "volume": 33025.0}, {"date": "2014-12-01", "close": 6.49, "volume": 27179.0}, {"date": "2014-12-02", "close": 6.27, "volume": 63910.0}, {"date": "2014-12-03", "close": 6.25, "volume": 30196.0}, {"date": "2014-12-04", "close": 6.12, "volume": 36543.0}, {"date": "2014-12-05", "close": 6.0, "volume": 136231.0}, {"date": "2014-12-08", "close": 5.9, "volume": 41926.0}, {"date": "2014-12-09", "close": 5.68, "volume": 58371.0}, {"date": "2014-12-10", "close": 5.76, "volume": 91317.0}, {"date": "2014-12-11", "close": 6.25, "volume": 206127.0}, {"date": "2014-12-12", "close": 5.83, "volume": 68706.0}, {"date": "2014-12-15", "close": 5.8, "volume": 25355.0}, {"date": "2014-12-16", "close": 5.72, "volume": 127945.0}, {"date": "2014-12-17", "close": 5.5, "volume": 67844.0}, {"date": "2014-12-18", "close": 5.4, "volume": 50481.0}, {"date": "2014-12-19", "close": 5.67, "volume": 28926.0}, {"date": "2014-12-22", "close": 5.88, "volume": 33940.0}, {"date": "2014-12-23", "close": 6.0, "volume": 11595.0}, {"date": "2014-12-24", "close": 6.0, "volume": 10795.0}, {"date": "2014-12-29", "close": 5.88, "volume": 20019.0}, {"date": "2014-12-30", "close": 5.87, "volume": 7570.0}, {"date": "2014-12-31", "close": 6.0, "volume": 7087.0}, {"date": "2015-01-02", "close": 5.85, "volume": 8719.0}, {"date": "2015-01-05", "close": 5.77, "volume": 10839.0}, {"date": "2015-01-06", "close": 5.9, "volume": 21944.0}, {"date": "2015-01-07", "close": 6.0, "volume": 4637.0}, {"date": "2015-01-08", "close": 5.75, "volume": 20295.0}, {"date": "2015-01-09", "close": 6.0, "volume": 23010.0}, {"date": "2015-01-12", "close": 6.0, "volume": 158.0}, {"date": "2015-01-13", "close": 5.86, "volume": 3541.0}, {"date": "2015-01-14", "close": 5.85, "volume": 213782.0}, {"date": "2015-01-15", "close": 5.75, "volume": 30465.0}, {"date": "2015-01-16", "close": 5.63, "volume": 7954.0}, {"date": "2015-01-19", "close": 5.86, "volume": 9363.0}, {"date": "2015-01-20", "close": 5.86, "volume": 292488.0}, {"date": "2015-01-21", "close": 5.78, "volume": 14353.0}, {"date": "2015-01-22", "close": 5.71, "volume": 22867.0}, {"date": "2015-01-23", "close": 5.76, "volume": 41773.0}, {"date": "2015-01-27", "close": 5.8, "volume": 16000.0}, {"date": "2015-01-28", "close": 6.0, "volume": 14997.0}, {"date": "2015-01-29", "close": 5.85, "volume": 22737.0}, {"date": "2015-01-30", "close": 5.82, "volume": 56879.0}, {"date": "2015-02-02", "close": 5.62, "volume": 142207.0}, {"date": "2015-02-03", "close": 5.8, "volume": 56396.0}, {"date": "2015-02-04", "close": 5.88, "volume": 33485.0}, {"date": "2015-02-05", "close": 6.0, "volume": 60604.0}, {"date": "2015-02-06", "close": 5.89, "volume": 80796.0}, {"date": "2015-02-09", "close": 5.94, "volume": 12803.0}, {"date": "2015-02-10", "close": 5.77, "volume": 36116.0}, {"date": "2015-02-11", "close": 5.73, "volume": 45871.0}, {"date": "2015-02-12", "close": 5.8, "volume": 38016.0}, {"date": "2015-02-13", "close": 5.8, "volume": 35488.0}, {"date": "2015-02-16", "close": 5.8, "volume": 29171.0}, {"date": "2015-02-17", "close": 5.75, "volume": 34795.0}, {"date": "2015-02-18", "close": 5.77, "volume": 126271.0}, {"date": "2015-02-19", "close": 5.9, "volume": 27298.0}, {"date": "2015-02-20", "close": 5.76, "volume": 23656.0}, {"date": "2015-02-23", "close": 5.8, "volume": 32084.0}, {"date": "2015-02-24", "close": 5.75, "volume": 17881.0}, {"date": "2015-02-25", "close": 6.05, "volume": 26359.0}, {"date": "2015-02-26", "close": 6.2, "volume": 215934.0}, {"date": "2015-02-27", "close": 6.18, "volume": 68478.0}, {"date": "2015-03-02", "close": 6.2, "volume": 33593.0}, {"date": "2015-03-03", "close": 6.3, "volume": 79233.0}, {"date": "2015-03-04", "close": 6.01, "volume": 76008.0}, {"date": "2015-03-05", "close": 5.8, "volume": 96534.0}, {"date": "2015-03-06", "close": 6.0, "volume": 24582.0}, {"date": "2015-03-09", "close": 6.0, "volume": 20644.0}, {"date": "2015-03-10", "close": 5.9, "volume": 34743.0}, {"date": "2015-03-11", "close": 5.8, "volume": 61792.0}, {"date": "2015-03-12", "close": 5.8, "volume": 29911.0}, {"date": "2015-03-13", "close": 5.75, "volume": 87337.0}, {"date": "2015-03-16", "close": 5.8, "volume": 326854.0}, {"date": "2015-03-17", "close": 5.75, "volume": 33218.0}, {"date": "2015-03-18", "close": 5.69, "volume": 205641.0}, {"date": "2015-03-19", "close": 5.7, "volume": 369382.0}, {"date": "2015-03-20", "close": 5.73, "volume": 87731.0}, {"date": "2015-03-23", "close": 5.75, "volume": 46426.0}, {"date": "2015-03-24", "close": 5.73, "volume": 35894.0}, {"date": "2015-03-25", "close": 5.68, "volume": 128395.0}, {"date": "2015-03-26", "close": 5.65, "volume": 62983.0}, {"date": "2015-03-27", "close": 5.65, "volume": 60548.0}, {"date": "2015-03-30", "close": 5.45, "volume": 37997.0}, {"date": "2015-03-31", "close": 5.55, "volume": 56150.0}, {"date": "2015-04-01", "close": 5.59, "volume": 38315.0}, {"date": "2015-04-02", "close": 5.59, "volume": 46297.0}, {"date": "2015-04-07", "close": 5.4, "volume": 49664.0}, {"date": "2015-04-08", "close": 5.46, "volume": 31935.0}, {"date": "2015-04-09", "close": 5.49, "volume": 13858.0}, {"date": "2015-04-10", "close": 5.42, "volume": 12710.0}, {"date": "2015-04-13", "close": 5.4, "volume": 70593.0}, {"date": "2015-04-14", "close": 5.4, "volume": 150824.0}, {"date": "2015-04-15", "close": 5.45, "volume": 37437.0}, {"date": "2015-04-16", "close": 5.37, "volume": 49914.0}, {"date": "2015-04-17", "close": 5.38, "volume": 47402.0}, {"date": "2015-04-20", "close": 5.34, "volume": 56506.0}, {"date": "2015-04-21", "close": 5.35, "volume": 12829.0}, {"date": "2015-04-22", "close": 5.24, "volume": 37197.0}, {"date": "2015-04-23", "close": 5.26, "volume": 35635.0}, {"date": "2015-04-24", "close": 5.3, "volume": 53076.0}, {"date": "2015-04-27", "close": 5.29, "volume": 23284.0}, {"date": "2015-04-28", "close": 5.3, "volume": 78809.0}, {"date": "2015-04-29", "close": 5.4, "volume": 114693.0}, {"date": "2015-04-30", "close": 5.36, "volume": 47463.0}, {"date": "2015-05-01", "close": 5.26, "volume": 21008.0}, {"date": "2015-05-04", "close": 5.21, "volume": 47863.0}, {"date": "2015-05-05", "close": 5.3, "volume": 18516.0}, {"date": "2015-05-06", "close": 5.3, "volume": 19416.0}, {"date": "2015-05-07", "close": 5.24, "volume": 32295.0}, {"date": "2015-05-08", "close": 5.25, "volume": 28716.0}, {"date": "2015-05-11", "close": 5.3, "volume": 36162.0}, {"date": "2015-05-12", "close": 5.35, "volume": 61926.0}, {"date": "2015-05-13", "close": 5.39, "volume": 36615.0}, {"date": "2015-05-14", "close": 5.36, "volume": 65740.0}, {"date": "2015-05-15", "close": 5.45, "volume": 30584.0}, {"date": "2015-05-18", "close": 5.45, "volume": 12093.0}, {"date": "2015-05-19", "close": 5.45, "volume": 47554.0}, {"date": "2015-05-20", "close": 5.3, "volume": 19929.0}, {"date": "2015-05-21", "close": 5.35, "volume": 34772.0}, {"date": "2015-05-22", "close": 5.35, "volume": 31186.0}, {"date": "2015-05-25", "close": 5.26, "volume": 5578.0}, {"date": "2015-05-26", "close": 5.26, "volume": 22349.0}, {"date": "2015-05-27", "close": 5.39, "volume": 31196.0}, {"date": "2015-05-28", "close": 5.29, "volume": 6211.0}, {"date": "2015-05-29", "close": 5.3, "volume": 58966.0}, {"date": "2015-06-01", "close": 5.22, "volume": 17506.0}, {"date": "2015-06-02", "close": 5.18, "volume": 50542.0}, {"date": "2015-06-03", "close": 5.24, "volume": 26844.0}, {"date": "2015-06-04", "close": 5.18, "volume": 50901.0}, {"date": "2015-06-05", "close": 5.14, "volume": 13410.0}, {"date": "2015-06-09", "close": 5.16, "volume": 16001.0}, {"date": "2015-06-10", "close": 5.2, "volume": 30427.0}, {"date": "2015-06-11", "close": 5.15, "volume": 44253.0}, {"date": "2015-06-12", "close": 5.17, "volume": 49298.0}, {"date": "2015-06-15", "close": 5.01, "volume": 22929.0}, {"date": "2015-06-16", "close": 5.0, "volume": 29284.0}, {"date": "2015-06-17", "close": 5.1, "volume": 25392.0}, {"date": "2015-06-18", "close": 5.1, "volume": 47343.0}, {"date": "2015-06-19", "close": 4.74, "volume": 489343.0}, {"date": "2015-06-22", "close": 4.8, "volume": 93550.0}, {"date": "2015-06-23", "close": 4.9, "volume": 347551.0}, {"date": "2015-06-24", "close": 5.25, "volume": 82962.0}, {"date": "2015-06-25", "close": 5.13, "volume": 26676.0}, {"date": "2015-06-26", "close": 5.28, "volume": 26718.0}, {"date": "2015-06-29", "close": 5.25, "volume": 38071.0}, {"date": "2015-06-30", "close": 5.26, "volume": 33822.0}, {"date": "2015-07-01", "close": 5.35, "volume": 69031.0}, {"date": "2015-07-02", "close": 5.39, "volume": 11389.0}, {"date": "2015-07-03", "close": 5.3, "volume": 80940.0}, {"date": "2015-07-06", "close": 5.3, "volume": 17204.0}, {"date": "2015-07-07", "close": 5.3, "volume": 175837.0}, {"date": "2015-07-08", "close": 5.09, "volume": 22350.0}, {"date": "2015-07-09", "close": 5.04, "volume": 39855.0}, {"date": "2015-07-10", "close": 5.25, "volume": 4672.0}, {"date": "2015-07-13", "close": 5.12, "volume": 13133.0}, {"date": "2015-07-14", "close": 5.21, "volume": 57199.0}, {"date": "2015-07-15", "close": 5.43, "volume": 149784.0}, {"date": "2015-07-16", "close": 5.37, "volume": 307744.0}, {"date": "2015-07-17", "close": 5.29, "volume": 24518.0}, {"date": "2015-07-20", "close": 5.21, "volume": 18249.0}, {"date": "2015-07-21", "close": 5.11, "volume": 60892.0}, {"date": "2015-07-22", "close": 5.05, "volume": 93235.0}, {"date": "2015-07-23", "close": 5.09, "volume": 47401.0}, {"date": "2015-07-24", "close": 5.15, "volume": 63579.0}, {"date": "2015-07-27", "close": 5.29, "volume": 16993.0}, {"date": "2015-07-28", "close": 5.18, "volume": 29734.0}, {"date": "2015-07-29", "close": 5.11, "volume": 30544.0}, {"date": "2015-07-30", "close": 5.11, "volume": 102347.0}, {"date": "2015-07-31", "close": 5.27, "volume": 34496.0}, {"date": "2015-08-03", "close": 5.28, "volume": 44028.0}, {"date": "2015-08-04", "close": 5.4, "volume": 20477.0}, {"date": "2015-08-05", "close": 5.45, "volume": 134451.0}, {"date": "2015-08-06", "close": 5.5, "volume": 45598.0}, {"date": "2015-08-07", "close": 5.42, "volume": 31715.0}, {"date": "2015-08-10", "close": 5.4, "volume": 45631.0}, {"date": "2015-08-11", "close": 5.48, "volume": 31937.0}, {"date": "2015-08-12", "close": 5.36, "volume": 7823.0}, {"date": "2015-08-13", "close": 5.42, "volume": 27672.0}, {"date": "2015-08-14", "close": 5.42, "volume": 96132.0}, {"date": "2015-08-17", "close": 5.41, "volume": 17997.0}, {"date": "2015-08-18", "close": 5.37, "volume": 25968.0}, {"date": "2015-08-19", "close": 5.35, "volume": 10698.0}, {"date": "2015-08-20", "close": 5.4, "volume": 32472.0}, {"date": "2015-08-21", "close": 5.11, "volume": 38055.0}, {"date": "2015-08-24", "close": 4.95, "volume": 35234.0}, {"date": "2015-08-25", "close": 5.0, "volume": 283109.0}, {"date": "2015-08-26", "close": 4.92, "volume": 37446.0}, {"date": "2015-08-27", "close": 5.1, "volume": 111205.0}, {"date": "2015-08-28", "close": 4.97, "volume": 165506.0}, {"date": "2015-08-31", "close": 5.02, "volume": 50785.0}, {"date": "2015-09-01", "close": 4.98, "volume": 27375.0}, {"date": "2015-09-02", "close": 5.14, "volume": 50062.0}, {"date": "2015-09-03", "close": 4.96, "volume": 40066.0}, {"date": "2015-09-04", "close": 4.99, "volume": 21110.0}, {"date": "2015-09-07", "close": 4.97, "volume": 43382.0}, {"date": "2015-09-08", "close": 4.86, "volume": 64366.0}, {"date": "2015-09-09", "close": 4.9, "volume": 59669.0}, {"date": "2015-09-10", "close": 4.8, "volume": 34744.0}, {"date": "2015-09-11", "close": 4.87, "volume": 47162.0}, {"date": "2015-09-14", "close": 4.79, "volume": 19629.0}, {"date": "2015-09-15", "close": 4.76, "volume": 25634.0}, {"date": "2015-09-16", "close": 4.7, "volume": 47084.0}, {"date": "2015-09-17", "close": 4.7, "volume": 55837.0}, {"date": "2015-09-18", "close": 4.65, "volume": 94570.0}, {"date": "2015-09-21", "close": 4.59, "volume": 62609.0}, {"date": "2015-09-22", "close": 4.55, "volume": 41957.0}, {"date": "2015-09-23", "close": 4.57, "volume": 36274.0}, {"date": "2015-09-24", "close": 4.54, "volume": 100433.0}, {"date": "2015-09-25", "close": 4.54, "volume": 69296.0}, {"date": "2015-09-28", "close": 4.55, "volume": 55649.0}, {"date": "2015-09-29", "close": 4.46, "volume": 77661.0}, {"date": "2015-09-30", "close": 4.3, "volume": 62484.0}, {"date": "2015-10-01", "close": 4.11, "volume": 80822.0}, {"date": "2015-10-02", "close": 4.3, "volume": 57984.0}, {"date": "2015-10-05", "close": 4.21, "volume": 47159.0}, {"date": "2015-10-06", "close": 4.23, "volume": 107536.0}, {"date": "2015-10-07", "close": 4.16, "volume": 72717.0}, {"date": "2015-10-08", "close": 4.3, "volume": 101366.0}, {"date": "2015-10-09", "close": 4.36, "volume": 79140.0}, {"date": "2015-10-12", "close": 4.4, "volume": 110264.0}, {"date": "2015-10-13", "close": 4.27, "volume": 103407.0}, {"date": "2015-10-14", "close": 4.23, "volume": 28839.0}, {"date": "2015-10-15", "close": 4.17, "volume": 55387.0}, {"date": "2015-10-16", "close": 4.15, "volume": 172237.0}, {"date": "2015-10-19", "close": 4.29, "volume": 163665.0}, {"date": "2015-10-20", "close": 4.06, "volume": 1352622.0}, {"date": "2015-10-21", "close": 4.2, "volume": 65746.0}, {"date": "2015-10-22", "close": 4.2, "volume": 105778.0}, {"date": "2015-10-23", "close": 4.23, "volume": 60869.0}, {"date": "2015-10-26", "close": 4.26, "volume": 41449.0}, {"date": "2015-10-27", "close": 4.25, "volume": 22099.0}, {"date": "2015-10-28", "close": 4.24, "volume": 84563.0}, {"date": "2015-10-29", "close": 4.26, "volume": 40275.0}, {"date": "2015-10-30", "close": 4.2, "volume": 39532.0}, {"date": "2015-11-02", "close": 4.15, "volume": 230480.0}, {"date": "2015-11-03", "close": 4.18, "volume": 22802.0}, {"date": "2015-11-04", "close": 4.08, "volume": 77271.0}, {"date": "2015-11-05", "close": 4.08, "volume": 85744.0}, {"date": "2015-11-06", "close": 4.1, "volume": 130710.0}, {"date": "2015-11-09", "close": 4.08, "volume": 11974.0}, {"date": "2015-11-10", "close": 4.11, "volume": 63225.0}, {"date": "2015-11-11", "close": 4.1, "volume": 62472.0}, {"date": "2015-11-12", "close": 4.09, "volume": 53850.0}, {"date": "2015-11-13", "close": 4.1, "volume": 86473.0}, {"date": "2015-11-16", "close": 4.09, "volume": 87565.0}, {"date": "2015-11-17", "close": 4.12, "volume": 37483.0}, {"date": "2015-11-18", "close": 4.13, "volume": 5509.0}, {"date": "2015-11-19", "close": 4.15, "volume": 36113.0}, {"date": "2015-11-20", "close": 4.15, "volume": 16189.0}, {"date": "2015-11-23", "close": 4.17, "volume": 1818.0}, {"date": "2015-11-24", "close": 4.29, "volume": 85856.0}, {"date": "2015-11-25", "close": 4.11, "volume": 38219.0}, {"date": "2015-11-26", "close": 4.12, "volume": 49002.0}, {"date": "2015-11-27", "close": 4.14, "volume": 49081.0}, {"date": "2015-11-30", "close": 4.11, "volume": 107916.0}, {"date": "2015-12-01", "close": 4.15, "volume": 26447.0}, {"date": "2015-12-02", "close": 4.1, "volume": 18626.0}, {"date": "2015-12-03", "close": 4.25, "volume": 50119.0}, {"date": "2015-12-04", "close": 4.11, "volume": 26326.0}, {"date": "2015-12-07", "close": 4.1, "volume": 23020.0}, {"date": "2015-12-08", "close": 4.19, "volume": 17688.0}, {"date": "2015-12-09", "close": 4.15, "volume": 42298.0}, {"date": "2015-12-10", "close": 4.1, "volume": 50384.0}, {"date": "2015-12-11", "close": 4.14, "volume": 25284.0}, {"date": "2015-12-14", "close": 3.97, "volume": 68856.0}, {"date": "2015-12-15", "close": 3.87, "volume": 54988.0}, {"date": "2015-12-16", "close": 3.87, "volume": 46097.0}, {"date": "2015-12-17", "close": 3.8, "volume": 50977.0}, {"date": "2015-12-18", "close": 3.73, "volume": 429693.0}, {"date": "2015-12-21", "close": 3.87, "volume": 153357.0}, {"date": "2015-12-22", "close": 3.95, "volume": 98119.0}, {"date": "2015-12-23", "close": 3.92, "volume": 53357.0}, {"date": "2015-12-24", "close": 4.09, "volume": 7972.0}, {"date": "2015-12-29", "close": 4.1, "volume": 16013.0}, {"date": "2015-12-30", "close": 4.15, "volume": 16294.0}, {"date": "2015-12-31", "close": 4.06, "volume": 9215.0}, {"date": "2016-01-04", "close": 4.18, "volume": 18259.0}, {"date": "2016-01-05", "close": 4.22, "volume": 283332.0}, {"date": "2016-01-06", "close": 4.09, "volume": 31610.0}, {"date": "2016-01-07", "close": 4.02, "volume": 13346.0}, {"date": "2016-01-08", "close": 4.04, "volume": 15425.0}, {"date": "2016-01-11", "close": 3.98, "volume": 11711.0}, {"date": "2016-01-12", "close": 4.05, "volume": 22036.0}, {"date": "2016-01-13", "close": 4.12, "volume": 24341.0}, {"date": "2016-01-14", "close": 4.12, "volume": 32286.0}, {"date": "2016-01-15", "close": 4.1, "volume": 18398.0}, {"date": "2016-01-18", "close": 4.14, "volume": 18032.0}, {"date": "2016-01-19", "close": 4.17, "volume": 25238.0}, {"date": "2016-01-20", "close": 4.21, "volume": 12234.0}, {"date": "2016-01-21", "close": 4.24, "volume": 37409.0}, {"date": "2016-01-22", "close": 4.21, "volume": 341491.0}, {"date": "2016-01-25", "close": 4.28, "volume": 33800.0}, {"date": "2016-01-27", "close": 4.28, "volume": 192966.0}, {"date": "2016-01-28", "close": 4.49, "volume": 141661.0}, {"date": "2016-01-29", "close": 4.4, "volume": 19611.0}, {"date": "2016-02-01", "close": 4.4, "volume": 33054.0}, {"date": "2016-02-02", "close": 4.25, "volume": 5172.0}, {"date": "2016-02-03", "close": 4.12, "volume": 39817.0}, {"date": "2016-02-04", "close": 4.19, "volume": 41976.0}, {"date": "2016-02-05", "close": 4.12, "volume": 27563.0}, {"date": "2016-02-08", "close": 4.23, "volume": 3009.0}, {"date": "2016-02-09", "close": 4.12, "volume": 5017.0}, {"date": "2016-02-10", "close": 4.07, "volume": 48781.0}, {"date": "2016-02-11", "close": 3.95, "volume": 279203.0}, {"date": "2016-02-12", "close": 3.95, "volume": 15453.0}, {"date": "2016-02-15", "close": 3.97, "volume": 19153.0}, {"date": "2016-02-16", "close": 3.98, "volume": 54133.0}, {"date": "2016-02-17", "close": 4.0, "volume": 5662.0}, {"date": "2016-02-18", "close": 4.01, "volume": 18780.0}, {"date": "2016-02-19", "close": 4.05, "volume": 43642.0}, {"date": "2016-02-22", "close": 4.1, "volume": 1774.0}, {"date": "2016-02-23", "close": 4.01, "volume": 175982.0}, {"date": "2016-02-24", "close": 3.96, "volume": 39260.0}, {"date": "2016-02-25", "close": 3.95, "volume": 67769.0}, {"date": "2016-02-26", "close": 4.01, "volume": 81304.0}, {"date": "2016-02-29", "close": 3.96, "volume": 42226.0}, {"date": "2016-03-01", "close": 4.01, "volume": 27323.0}, {"date": "2016-03-02", "close": 4.0, "volume": 66091.0}, {"date": "2016-03-03", "close": 4.02, "volume": 1297743.0}, {"date": "2016-03-04", "close": 4.02, "volume": 99183.0}, {"date": "2016-03-07", "close": 4.06, "volume": 109409.0}, {"date": "2016-03-08", "close": 4.05, "volume": 63793.0}, {"date": "2016-03-09", "close": 4.29, "volume": 692730.0}, {"date": "2016-03-10", "close": 4.44, "volume": 89069.0}, {"date": "2016-03-11", "close": 4.45, "volume": 70727.0}, {"date": "2016-03-14", "close": 4.47, "volume": 92294.0}, {"date": "2016-03-15", "close": 4.55, "volume": 49057.0}, {"date": "2016-03-16", "close": 4.58, "volume": 46059.0}, {"date": "2016-03-17", "close": 4.6, "volume": 30365.0}, {"date": "2016-03-18", "close": 4.62, "volume": 79478.0}, {"date": "2016-03-21", "close": 4.6, "volume": 38567.0}, {"date": "2016-03-22", "close": 4.61, "volume": 210758.0}, {"date": "2016-03-23", "close": 4.67, "volume": 54948.0}, {"date": "2016-03-24", "close": 4.66, "volume": 58102.0}, {"date": "2016-03-29", "close": 4.64, "volume": 48122.0}, {"date": "2016-03-30", "close": 4.53, "volume": 63130.0}, {"date": "2016-03-31", "close": 4.55, "volume": 194146.0}, {"date": "2016-04-01", "close": 4.54, "volume": 15602.0}, {"date": "2016-04-04", "close": 4.57, "volume": 66833.0}, {"date": "2016-04-05", "close": 4.35, "volume": 50057.0}, {"date": "2016-04-06", "close": 4.41, "volume": 17869.0}, {"date": "2016-04-07", "close": 4.4, "volume": 6999.0}, {"date": "2016-04-08", "close": 4.32, "volume": 15360.0}, {"date": "2016-04-11", "close": 4.28, "volume": 21339.0}, {"date": "2016-04-12", "close": 4.24, "volume": 28340.0}, {"date": "2016-04-13", "close": 4.16, "volume": 282301.0}, {"date": "2016-04-14", "close": 4.2, "volume": 18249.0}, {"date": "2016-04-15", "close": 4.28, "volume": 11036.0}, {"date": "2016-04-18", "close": 4.26, "volume": 20831.0}, {"date": "2016-04-19", "close": 4.16, "volume": 58897.0}, {"date": "2016-04-20", "close": 4.25, "volume": 42317.0}, {"date": "2016-04-21", "close": 4.23, "volume": 123806.0}, {"date": "2016-04-22", "close": 4.17, "volume": 43355.0}, {"date": "2016-04-26", "close": 4.11, "volume": 53248.0}, {"date": "2016-04-27", "close": 4.06, "volume": 424622.0}, {"date": "2016-04-28", "close": 4.14, "volume": 41371.0}, {"date": "2016-04-29", "close": 4.26, "volume": 28156.0}, {"date": "2016-05-02", "close": 4.25, "volume": 228670.0}, {"date": "2016-05-03", "close": 4.21, "volume": 29216.0}, {"date": "2016-05-04", "close": 4.28, "volume": 45170.0}, {"date": "2016-05-05", "close": 4.29, "volume": 26320.0}, {"date": "2016-05-06", "close": 4.35, "volume": 26227.0}, {"date": "2016-05-09", "close": 4.35, "volume": 9696.0}, {"date": "2016-05-10", "close": 4.39, "volume": 26304.0}, {"date": "2016-05-11", "close": 4.42, "volume": 24123.0}, {"date": "2016-05-12", "close": 4.49, "volume": 28473.0}, {"date": "2016-05-13", "close": 4.68, "volume": 79750.0}, {"date": "2016-05-16", "close": 4.7, "volume": 49141.0}, {"date": "2016-05-17", "close": 4.79, "volume": 57352.0}, {"date": "2016-05-18", "close": 4.85, "volume": 57564.0}, {"date": "2016-05-19", "close": 4.74, "volume": 17425.0}, {"date": "2016-05-20", "close": 4.79, "volume": 31081.0}, {"date": "2016-05-23", "close": 4.74, "volume": 86837.0}, {"date": "2016-05-24", "close": 4.6, "volume": 18208.0}, {"date": "2016-05-25", "close": 4.48, "volume": 189432.0}, {"date": "2016-05-26", "close": 4.48, "volume": 42834.0}, {"date": "2016-05-27", "close": 4.37, "volume": 91862.0}, {"date": "2016-05-30", "close": 4.37, "volume": 62868.0}, {"date": "2016-05-31", "close": 4.37, "volume": 218404.0}, {"date": "2016-06-01", "close": 4.31, "volume": 70483.0}, {"date": "2016-06-02", "close": 4.3, "volume": 71674.0}, {"date": "2016-06-03", "close": 4.32, "volume": 47100.0}, {"date": "2016-06-06", "close": 4.32, "volume": 71592.0}, {"date": "2016-06-07", "close": 4.27, "volume": 29543.0}, {"date": "2016-06-08", "close": 4.25, "volume": 89071.0}, {"date": "2016-06-09", "close": 4.28, "volume": 140868.0}, {"date": "2016-06-10", "close": 4.29, "volume": 139112.0}, {"date": "2016-06-14", "close": 4.29, "volume": 39333.0}, {"date": "2016-06-15", "close": 4.26, "volume": 27042.0}, {"date": "2016-06-16", "close": 4.29, "volume": 42442.0}, {"date": "2016-06-17", "close": 4.35, "volume": 309251.0}, {"date": "2016-06-20", "close": 4.28, "volume": 103441.0}, {"date": "2016-06-21", "close": 4.33, "volume": 76511.0}, {"date": "2016-06-22", "close": 4.38, "volume": 108139.0}, {"date": "2016-06-23", "close": 4.35, "volume": 33946.0}, {"date": "2016-06-24", "close": 4.3, "volume": 61556.0}, {"date": "2016-06-27", "close": 4.3, "volume": 51287.0}, {"date": "2016-06-28", "close": 4.23, "volume": 51212.0}, {"date": "2016-06-29", "close": 4.36, "volume": 36212.0}, {"date": "2016-06-30", "close": 4.35, "volume": 58720.0}, {"date": "2016-07-01", "close": 4.3, "volume": 89573.0}, {"date": "2016-07-04", "close": 4.36, "volume": 62679.0}, {"date": "2016-07-05", "close": 4.38, "volume": 29498.0}, {"date": "2016-07-06", "close": 4.29, "volume": 65706.0}, {"date": "2016-07-07", "close": 4.32, "volume": 17622.0}, {"date": "2016-07-08", "close": 4.3, "volume": 66627.0}, {"date": "2016-07-11", "close": 4.32, "volume": 10665.0}, {"date": "2016-07-12", "close": 4.33, "volume": 55326.0}, {"date": "2016-07-13", "close": 4.48, "volume": 335665.0}, {"date": "2016-07-14", "close": 4.48, "volume": 47934.0}, {"date": "2016-07-15", "close": 4.48, "volume": 40377.0}, {"date": "2016-07-18", "close": 4.5, "volume": 35094.0}, {"date": "2016-07-19", "close": 4.58, "volume": 55444.0}, {"date": "2016-07-20", "close": 4.68, "volume": 74057.0}, {"date": "2016-07-21", "close": 4.77, "volume": 44164.0}, {"date": "2016-07-22", "close": 4.63, "volume": 63079.0}, {"date": "2016-07-25", "close": 4.63, "volume": 120203.0}, {"date": "2016-07-26", "close": 4.61, "volume": 71609.0}, {"date": "2016-07-27", "close": 4.63, "volume": 77491.0}, {"date": "2016-07-28", "close": 4.69, "volume": 70842.0}, {"date": "2016-07-29", "close": 4.62, "volume": 43081.0}, {"date": "2016-08-01", "close": 4.65, "volume": 63697.0}, {"date": "2016-08-02", "close": 4.69, "volume": 86433.0}, {"date": "2016-08-03", "close": 4.62, "volume": 40316.0}, {"date": "2016-08-04", "close": 4.71, "volume": 60472.0}, {"date": "2016-08-05", "close": 4.71, "volume": 96005.0}, {"date": "2016-08-08", "close": 4.7, "volume": 64591.0}, {"date": "2016-08-09", "close": 4.81, "volume": 75066.0}, {"date": "2016-08-10", "close": 4.79, "volume": 76717.0}, {"date": "2016-08-11", "close": 4.73, "volume": 59959.0}, {"date": "2016-08-12", "close": 4.65, "volume": 281565.0}, {"date": "2016-08-15", "close": 4.81, "volume": 22845.0}, {"date": "2016-08-16", "close": 4.78, "volume": 34991.0}, {"date": "2016-08-17", "close": 4.76, "volume": 51740.0}, {"date": "2016-08-18", "close": 4.9, "volume": 81210.0}, {"date": "2016-08-19", "close": 5.14, "volume": 88290.0}, {"date": "2016-08-22", "close": 5.15, "volume": 93177.0}, {"date": "2016-08-23", "close": 5.05, "volume": 119498.0}, {"date": "2016-08-24", "close": 5.04, "volume": 97307.0}, {"date": "2016-08-25", "close": 5.11, "volume": 126679.0}, {"date": "2016-08-26", "close": 5.18, "volume": 58613.0}, {"date": "2016-08-29", "close": 5.09, "volume": 82368.0}, {"date": "2016-08-30", "close": 5.07, "volume": 347385.0}, {"date": "2016-08-31", "close": 5.06, "volume": 65723.0}, {"date": "2016-09-01", "close": 5.02, "volume": 55810.0}, {"date": "2016-09-02", "close": 5.05, "volume": 44231.0}, {"date": "2016-09-05", "close": 5.04, "volume": 33450.0}, {"date": "2016-09-06", "close": 5.03, "volume": 55604.0}, {"date": "2016-09-07", "close": 5.0, "volume": 76773.0}, {"date": "2016-09-08", "close": 4.9, "volume": 58323.0}, {"date": "2016-09-09", "close": 5.0, "volume": 230928.0}, {"date": "2016-09-12", "close": 4.92, "volume": 51903.0}, {"date": "2016-09-13", "close": 5.04, "volume": 53755.0}, {"date": "2016-09-14", "close": 4.99, "volume": 532826.0}, {"date": "2016-09-15", "close": 4.94, "volume": 33781.0}, {"date": "2016-09-16", "close": 4.95, "volume": 121591.0}, {"date": "2016-09-19", "close": 4.99, "volume": 10835.0}, {"date": "2016-09-20", "close": 4.94, "volume": 40133.0}, {"date": "2016-09-21", "close": 4.98, "volume": 61565.0}, {"date": "2016-09-22", "close": 4.92, "volume": 46077.0}, {"date": "2016-09-23", "close": 4.85, "volume": 72569.0}, {"date": "2016-09-26", "close": 4.79, "volume": 129520.0}, {"date": "2016-09-27", "close": 4.98, "volume": 32142.0}, {"date": "2016-09-28", "close": 4.9, "volume": 63227.0}, {"date": "2016-09-29", "close": 4.88, "volume": 54491.0}, {"date": "2016-09-30", "close": 4.9, "volume": 76409.0}, {"date": "2016-10-03", "close": 4.89, "volume": 89082.0}, {"date": "2016-10-04", "close": 4.87, "volume": 133509.0}, {"date": "2016-10-05", "close": 4.67, "volume": 71569.0}, {"date": "2016-10-06", "close": 4.66, "volume": 75214.0}, {"date": "2016-10-07", "close": 4.63, "volume": 40461.0}, {"date": "2016-10-10", "close": 4.63, "volume": 80175.0}, {"date": "2016-10-11", "close": 4.67, "volume": 37058.0}, {"date": "2016-10-12", "close": 4.64, "volume": 26703.0}, {"date": "2016-10-13", "close": 4.61, "volume": 56465.0}, {"date": "2016-10-14", "close": 4.61, "volume": 45371.0}, {"date": "2016-10-17", "close": 4.6, "volume": 121750.0}, {"date": "2016-10-18", "close": 4.61, "volume": 52141.0}, {"date": "2016-10-19", "close": 4.6, "volume": 147825.0}, {"date": "2016-10-20", "close": 4.6, "volume": 28214.0}, {"date": "2016-10-21", "close": 4.56, "volume": 17973.0}, {"date": "2016-10-24", "close": 4.51, "volume": 80003.0}, {"date": "2016-10-25", "close": 4.47, "volume": 50739.0}, {"date": "2016-10-26", "close": 4.38, "volume": 112569.0}, {"date": "2016-10-27", "close": 4.4, "volume": 51214.0}, {"date": "2016-10-28", "close": 4.48, "volume": 55819.0}, {"date": "2016-10-31", "close": 4.5, "volume": 50393.0}, {"date": "2016-11-01", "close": 4.42, "volume": 61395.0}, {"date": "2016-11-02", "close": 4.46, "volume": 55566.0}, {"date": "2016-11-03", "close": 4.45, "volume": 50761.0}, {"date": "2016-11-04", "close": 4.54, "volume": 53870.0}, {"date": "2016-11-07", "close": 4.72, "volume": 46503.0}, {"date": "2016-11-08", "close": 4.78, "volume": 52753.0}, {"date": "2016-11-09", "close": 4.75, "volume": 52641.0}, {"date": "2016-11-10", "close": 4.88, "volume": 60617.0}, {"date": "2016-11-11", "close": 4.9, "volume": 115595.0}, {"date": "2016-11-14", "close": 4.92, "volume": 35189.0}, {"date": "2016-11-15", "close": 4.91, "volume": 73883.0}, {"date": "2016-11-16", "close": 4.95, "volume": 73783.0}, {"date": "2016-11-17", "close": 4.98, "volume": 89681.0}, {"date": "2016-11-18", "close": 4.95, "volume": 71062.0}, {"date": "2016-11-21", "close": 4.95, "volume": 23060.0}, {"date": "2016-11-22", "close": 4.81, "volume": 25463.0}, {"date": "2016-11-23", "close": 4.79, "volume": 35341.0}, {"date": "2016-11-24", "close": 4.85, "volume": 10793.0}, {"date": "2016-11-25", "close": 4.75, "volume": 48675.0}, {"date": "2016-11-28", "close": 4.82, "volume": 9883.0}, {"date": "2016-11-29", "close": 4.76, "volume": 23432.0}, {"date": "2016-11-30", "close": 4.97, "volume": 120002.0}, {"date": "2016-12-01", "close": 4.95, "volume": 88473.0}, {"date": "2016-12-02", "close": 4.81, "volume": 41257.0}, {"date": "2016-12-05", "close": 4.93, "volume": 34352.0}, {"date": "2016-12-06", "close": 4.94, "volume": 55027.0}, {"date": "2016-12-07", "close": 4.88, "volume": 32593.0}, {"date": "2016-12-08", "close": 4.89, "volume": 80459.0}, {"date": "2016-12-09", "close": 4.98, "volume": 72897.0}, {"date": "2016-12-12", "close": 4.86, "volume": 94161.0}, {"date": "2016-12-13", "close": 5.0, "volume": 63559.0}, {"date": "2016-12-14", "close": 4.9, "volume": 46417.0}, {"date": "2016-12-15", "close": 4.96, "volume": 24597.0}, {"date": "2016-12-16", "close": 5.05, "volume": 70060.0}, {"date": "2016-12-19", "close": 5.1, "volume": 70791.0}, {"date": "2016-12-20", "close": 5.15, "volume": 61540.0}, {"date": "2016-12-21", "close": 5.04, "volume": 33442.0}, {"date": "2016-12-22", "close": 5.04, "volume": 27326.0}, {"date": "2016-12-23", "close": 4.96, "volume": 50255.0}, {"date": "2016-12-28", "close": 5.01, "volume": 22280.0}, {"date": "2016-12-29", "close": 5.0, "volume": 14252.0}, {"date": "2016-12-30", "close": 5.05, "volume": 21123.0}, {"date": "2017-01-03", "close": 5.05, "volume": 36014.0}, {"date": "2017-01-04", "close": 5.07, "volume": 38692.0}, {"date": "2017-01-05", "close": 5.15, "volume": 56077.0}, {"date": "2017-01-06", "close": 5.22, "volume": 33523.0}, {"date": "2017-01-09", "close": 5.28, "volume": 59861.0}, {"date": "2017-01-10", "close": 5.34, "volume": 41870.0}, {"date": "2017-01-11", "close": 5.3, "volume": 48689.0}, {"date": "2017-01-12", "close": 5.34, "volume": 32969.0}, {"date": "2017-01-13", "close": 5.34, "volume": 33187.0}, {"date": "2017-01-16", "close": 5.44, "volume": 61237.0}, {"date": "2017-01-17", "close": 5.6, "volume": 88677.0}, {"date": "2017-01-18", "close": 5.55, "volume": 131443.0}, {"date": "2017-01-19", "close": 5.31, "volume": 96417.0}, {"date": "2017-01-20", "close": 5.29, "volume": 41679.0}, {"date": "2017-01-23", "close": 5.2, "volume": 51839.0}, {"date": "2017-01-24", "close": 5.23, "volume": 60184.0}, {"date": "2017-01-25", "close": 5.39, "volume": 38146.0}, {"date": "2017-01-27", "close": 5.48, "volume": 38821.0}, {"date": "2017-01-30", "close": 5.41, "volume": 66020.0}, {"date": "2017-01-31", "close": 5.38, "volume": 40900.0}, {"date": "2017-02-01", "close": 5.44, "volume": 37290.0}, {"date": "2017-02-02", "close": 5.34, "volume": 32837.0}, {"date": "2017-02-03", "close": 5.3, "volume": 28859.0}, {"date": "2017-02-06", "close": 5.2, "volume": 43029.0}, {"date": "2017-02-07", "close": 5.16, "volume": 16375.0}, {"date": "2017-02-08", "close": 5.3, "volume": 41496.0}, {"date": "2017-02-09", "close": 5.4, "volume": 27863.0}, {"date": "2017-02-10", "close": 5.44, "volume": 31211.0}, {"date": "2017-02-13", "close": 5.45, "volume": 12805.0}, {"date": "2017-02-14", "close": 5.45, "volume": 40889.0}, {"date": "2017-02-15", "close": 5.45, "volume": 98257.0}, {"date": "2017-02-16", "close": 5.45, "volume": 99775.0}, {"date": "2017-02-17", "close": 5.4, "volume": 29789.0}, {"date": "2017-02-20", "close": 5.34, "volume": 29835.0}, {"date": "2017-02-21", "close": 5.39, "volume": 23205.0}, {"date": "2017-02-22", "close": 5.41, "volume": 51087.0}, {"date": "2017-02-23", "close": 5.42, "volume": 45723.0}, {"date": "2017-02-24", "close": 5.43, "volume": 41607.0}, {"date": "2017-02-27", "close": 5.45, "volume": 23217.0}, {"date": "2017-02-28", "close": 5.42, "volume": 28899.0}, {"date": "2017-03-01", "close": 5.45, "volume": 69364.0}, {"date": "2017-03-02", "close": 5.55, "volume": 112734.0}, {"date": "2017-03-03", "close": 5.47, "volume": 96858.0}, {"date": "2017-03-06", "close": 5.57, "volume": 40247.0}, {"date": "2017-03-07", "close": 5.5, "volume": 66988.0}, {"date": "2017-03-08", "close": 5.7, "volume": 74173.0}, {"date": "2017-03-09", "close": 5.7, "volume": 102618.0}, {"date": "2017-03-10", "close": 5.75, "volume": 55068.0}, {"date": "2017-03-13", "close": 5.79, "volume": 51742.0}, {"date": "2017-03-14", "close": 5.82, "volume": 108928.0}, {"date": "2017-03-15", "close": 5.76, "volume": 47940.0}, {"date": "2017-03-16", "close": 5.72, "volume": 21378.0}, {"date": "2017-03-17", "close": 5.85, "volume": 41081.0}, {"date": "2017-03-20", "close": 5.85, "volume": 36223.0}, {"date": "2017-03-21", "close": 5.82, "volume": 35607.0}, {"date": "2017-03-22", "close": 5.75, "volume": 111240.0}, {"date": "2017-03-23", "close": 5.77, "volume": 53762.0}, {"date": "2017-03-24", "close": 5.77, "volume": 41010.0}, {"date": "2017-03-27", "close": 5.72, "volume": 31135.0}, {"date": "2017-03-28", "close": 5.69, "volume": 110882.0}, {"date": "2017-03-29", "close": 5.7, "volume": 132685.0}, {"date": "2017-03-30", "close": 5.7, "volume": 50737.0}, {"date": "2017-03-31", "close": 5.6, "volume": 39711.0}, {"date": "2017-04-03", "close": 5.58, "volume": 31771.0}, {"date": "2017-04-04", "close": 5.44, "volume": 27723.0}, {"date": "2017-04-05", "close": 5.38, "volume": 71569.0}, {"date": "2017-04-06", "close": 5.39, "volume": 32719.0}, {"date": "2017-04-07", "close": 5.37, "volume": 21694.0}, {"date": "2017-04-10", "close": 5.38, "volume": 61017.0}, {"date": "2017-04-11", "close": 5.34, "volume": 15033.0}, {"date": "2017-04-12", "close": 5.27, "volume": 59086.0}, {"date": "2017-04-13", "close": 5.28, "volume": 35583.0}, {"date": "2017-04-18", "close": 5.12, "volume": 81172.0}, {"date": "2017-04-19", "close": 5.25, "volume": 319181.0}, {"date": "2017-04-20", "close": 5.19, "volume": 30622.0}, {"date": "2017-04-21", "close": 5.24, "volume": 63007.0}, {"date": "2017-04-24", "close": 5.38, "volume": 44510.0}, {"date": "2017-04-26", "close": 5.32, "volume": 47443.0}, {"date": "2017-04-27", "close": 5.34, "volume": 32073.0}, {"date": "2017-04-28", "close": 5.35, "volume": 106988.0}, {"date": "2017-05-01", "close": 5.34, "volume": 63731.0}, {"date": "2017-05-02", "close": 5.29, "volume": 19508.0}, {"date": "2017-05-03", "close": 5.33, "volume": 29158.0}, {"date": "2017-05-04", "close": 5.21, "volume": 64384.0}, {"date": "2017-05-05", "close": 5.12, "volume": 29018.0}, {"date": "2017-05-08", "close": 5.11, "volume": 36800.0}, {"date": "2017-05-09", "close": 5.18, "volume": 55571.0}, {"date": "2017-05-10", "close": 5.3, "volume": 98949.0}, {"date": "2017-05-11", "close": 5.26, "volume": 61755.0}, {"date": "2017-05-12", "close": 5.24, "volume": 96635.0}, {"date": "2017-05-15", "close": 5.28, "volume": 141924.0}, {"date": "2017-05-16", "close": 5.37, "volume": 38836.0}, {"date": "2017-05-17", "close": 5.3, "volume": 233962.0}, {"date": "2017-05-18", "close": 5.38, "volume": 28556.0}, {"date": "2017-05-19", "close": 5.4, "volume": 49379.0}, {"date": "2017-05-22", "close": 5.38, "volume": 387357.0}, {"date": "2017-05-23", "close": 5.3, "volume": 24963.0}, {"date": "2017-05-24", "close": 5.37, "volume": 26130.0}, {"date": "2017-05-25", "close": 5.35, "volume": 30237.0}, {"date": "2017-05-26", "close": 5.37, "volume": 29948.0}, {"date": "2017-05-29", "close": 5.26, "volume": 30019.0}, {"date": "2017-05-30", "close": 5.27, "volume": 34062.0}, {"date": "2017-05-31", "close": 5.25, "volume": 29786.0}, {"date": "2017-06-01", "close": 5.3, "volume": 11508.0}, {"date": "2017-06-02", "close": 5.23, "volume": 38435.0}, {"date": "2017-06-05", "close": 5.24, "volume": 21178.0}, {"date": "2017-06-06", "close": 5.09, "volume": 18726.0}, {"date": "2017-06-07", "close": 5.02, "volume": 102930.0}, {"date": "2017-06-08", "close": 5.0, "volume": 80180.0}, {"date": "2017-06-09", "close": 5.14, "volume": 22905.0}, {"date": "2017-06-13", "close": 4.99, "volume": 85833.0}, {"date": "2017-06-14", "close": 4.97, "volume": 227244.0}, {"date": "2017-06-15", "close": 5.0, "volume": 171938.0}, {"date": "2017-06-16", "close": 5.14, "volume": 192402.0}, {"date": "2017-06-19", "close": 5.0, "volume": 72628.0}, {"date": "2017-06-20", "close": 4.99, "volume": 60948.0}, {"date": "2017-06-21", "close": 5.02, "volume": 22097.0}, {"date": "2017-06-22", "close": 5.02, "volume": 13911.0}, {"date": "2017-06-23", "close": 5.06, "volume": 90640.0}, {"date": "2017-06-26", "close": 5.02, "volume": 49002.0}, {"date": "2017-06-27", "close": 5.01, "volume": 18431.0}, {"date": "2017-06-28", "close": 5.02, "volume": 37077.0}, {"date": "2017-06-29", "close": 5.11, "volume": 115213.0}, {"date": "2017-06-30", "close": 5.21, "volume": 62152.0}, {"date": "2017-07-03", "close": 5.2, "volume": 62841.0}, {"date": "2017-07-04", "close": 5.17, "volume": 71995.0}, {"date": "2017-07-05", "close": 5.21, "volume": 43212.0}, {"date": "2017-07-06", "close": 5.12, "volume": 40477.0}, {"date": "2017-07-07", "close": 5.06, "volume": 42305.0}, {"date": "2017-07-10", "close": 5.03, "volume": 42623.0}, {"date": "2017-07-11", "close": 5.01, "volume": 71192.0}, {"date": "2017-07-12", "close": 4.95, "volume": 58757.0}, {"date": "2017-07-13", "close": 4.97, "volume": 31508.0}, {"date": "2017-07-14", "close": 4.92, "volume": 101869.0}, {"date": "2017-07-17", "close": 4.93, "volume": 102376.0}, {"date": "2017-07-18", "close": 4.86, "volume": 76599.0}, {"date": "2017-07-19", "close": 4.89, "volume": 52545.0}, {"date": "2017-07-20", "close": 4.86, "volume": 102453.0}, {"date": "2017-07-21", "close": 4.83, "volume": 84998.0}, {"date": "2017-07-24", "close": 4.86, "volume": 79623.0}, {"date": "2017-07-25", "close": 4.9, "volume": 60448.0}, {"date": "2017-07-26", "close": 4.85, "volume": 90736.0}, {"date": "2017-07-27", "close": 4.85, "volume": 492288.0}, {"date": "2017-07-28", "close": 4.88, "volume": 396130.0}, {"date": "2017-07-31", "close": 4.91, "volume": 34614.0}, {"date": "2017-08-01", "close": 4.88, "volume": 101146.0}, {"date": "2017-08-02", "close": 4.95, "volume": 101470.0}, {"date": "2017-08-03", "close": 5.07, "volume": 49999.0}, {"date": "2017-08-04", "close": 5.11, "volume": 43623.0}, {"date": "2017-08-07", "close": 5.11, "volume": 39496.0}, {"date": "2017-08-08", "close": 5.1, "volume": 38491.0}, {"date": "2017-08-09", "close": 5.15, "volume": 37134.0}, {"date": "2017-08-10", "close": 5.14, "volume": 33114.0}, {"date": "2017-08-11", "close": 5.03, "volume": 38353.0}, {"date": "2017-08-14", "close": 4.96, "volume": 33088.0}, {"date": "2017-08-15", "close": 5.0, "volume": 20013.0}, {"date": "2017-08-16", "close": 5.04, "volume": 46609.0}, {"date": "2017-08-17", "close": 5.07, "volume": 27269.0}, {"date": "2017-08-18", "close": 5.14, "volume": 39708.0}, {"date": "2017-08-21", "close": 5.09, "volume": 20342.0}, {"date": "2017-08-22", "close": 5.2, "volume": 163331.0}, {"date": "2017-08-23", "close": 5.2, "volume": 101598.0}, {"date": "2017-08-24", "close": 5.37, "volume": 74412.0}, {"date": "2017-08-25", "close": 5.45, "volume": 52747.0}, {"date": "2017-08-28", "close": 5.4, "volume": 47435.0}, {"date": "2017-08-29", "close": 5.42, "volume": 14603.0}, {"date": "2017-08-30", "close": 5.32, "volume": 22499.0}, {"date": "2017-08-31", "close": 5.49, "volume": 40208.0}, {"date": "2017-09-01", "close": 5.4, "volume": 34160.0}, {"date": "2017-09-04", "close": 5.48, "volume": 54638.0}, {"date": "2017-09-05", "close": 5.54, "volume": 31834.0}, {"date": "2017-09-06", "close": 5.56, "volume": 70517.0}, {"date": "2017-09-07", "close": 5.37, "volume": 43970.0}, {"date": "2017-09-08", "close": 5.5, "volume": 35373.0}, {"date": "2017-09-11", "close": 5.5, "volume": 35851.0}, {"date": "2017-09-12", "close": 5.4, "volume": 27160.0}, {"date": "2017-09-13", "close": 5.58, "volume": 74823.0}, {"date": "2017-09-14", "close": 5.54, "volume": 34167.0}, {"date": "2017-09-15", "close": 5.64, "volume": 68664.0}, {"date": "2017-09-18", "close": 5.59, "volume": 94217.0}, {"date": "2017-09-19", "close": 5.62, "volume": 106013.0}, {"date": "2017-09-20", "close": 5.64, "volume": 47797.0}, {"date": "2017-09-21", "close": 5.58, "volume": 37008.0}, {"date": "2017-09-22", "close": 5.6, "volume": 82768.0}, {"date": "2017-09-25", "close": 5.5, "volume": 32065.0}, {"date": "2017-09-26", "close": 5.54, "volume": 138758.0}, {"date": "2017-09-27", "close": 5.59, "volume": 37710.0}, {"date": "2017-09-28", "close": 5.58, "volume": 78514.0}, {"date": "2017-09-29", "close": 5.66, "volume": 47766.0}, {"date": "2017-10-02", "close": 5.39, "volume": 41575.0}, {"date": "2017-10-03", "close": 5.38, "volume": 40385.0}, {"date": "2017-10-04", "close": 5.31, "volume": 17046.0}, {"date": "2017-10-05", "close": 5.22, "volume": 25744.0}, {"date": "2017-10-06", "close": 5.25, "volume": 24897.0}, {"date": "2017-10-09", "close": 5.31, "volume": 17334.0}, {"date": "2017-10-10", "close": 5.31, "volume": 13245.0}, {"date": "2017-10-11", "close": 5.25, "volume": 12520.0}, {"date": "2017-10-12", "close": 5.38, "volume": 37930.0}, {"date": "2017-10-13", "close": 5.36, "volume": 40889.0}, {"date": "2017-10-16", "close": 5.4, "volume": 86463.0}, {"date": "2017-10-17", "close": 5.5, "volume": 56496.0}, {"date": "2017-10-18", "close": 5.47, "volume": 9785.0}, {"date": "2017-10-19", "close": 5.6, "volume": 70200.0}, {"date": "2017-10-20", "close": 5.57, "volume": 41174.0}, {"date": "2017-10-23", "close": 5.5, "volume": 38043.0}, {"date": "2017-10-24", "close": 5.6, "volume": 43582.0}, {"date": "2017-10-25", "close": 5.7, "volume": 87351.0}, {"date": "2017-10-26", "close": 5.65, "volume": 112675.0}, {"date": "2017-10-27", "close": 5.75, "volume": 82282.0}, {"date": "2017-10-30", "close": 5.63, "volume": 31247.0}, {"date": "2017-10-31", "close": 5.73, "volume": 54988.0}, {"date": "2017-11-01", "close": 5.73, "volume": 38295.0}, {"date": "2017-11-02", "close": 5.74, "volume": 36373.0}, {"date": "2017-11-03", "close": 5.85, "volume": 29446.0}, {"date": "2017-11-06", "close": 5.83, "volume": 74251.0}, {"date": "2017-11-07", "close": 5.8, "volume": 14960.0}, {"date": "2017-11-08", "close": 5.74, "volume": 15905.0}, {"date": "2017-11-09", "close": 5.74, "volume": 28138.0}, {"date": "2017-11-10", "close": 5.75, "volume": 157023.0}, {"date": "2017-11-13", "close": 5.8, "volume": 12539.0}, {"date": "2017-11-14", "close": 5.65, "volume": 104196.0}, {"date": "2017-11-15", "close": 5.62, "volume": 22144.0}, {"date": "2017-11-16", "close": 5.64, "volume": 118458.0}, {"date": "2017-11-17", "close": 5.64, "volume": 104785.0}, {"date": "2017-11-20", "close": 5.57, "volume": 38098.0}, {"date": "2017-11-21", "close": 5.6, "volume": 82257.0}, {"date": "2017-11-22", "close": 5.55, "volume": 64966.0}, {"date": "2017-11-23", "close": 5.53, "volume": 33819.0}, {"date": "2017-11-24", "close": 5.53, "volume": 94251.0}, {"date": "2017-11-27", "close": 5.58, "volume": 21891.0}, {"date": "2017-11-28", "close": 5.6, "volume": 29344.0}, {"date": "2017-11-29", "close": 5.52, "volume": 23934.0}, {"date": "2017-11-30", "close": 5.52, "volume": 133858.0}, {"date": "2017-12-01", "close": 5.74, "volume": 42833.0}, {"date": "2017-12-04", "close": 5.7, "volume": 18439.0}, {"date": "2017-12-05", "close": 5.65, "volume": 44991.0}, {"date": "2017-12-06", "close": 5.74, "volume": 351412.0}, {"date": "2017-12-07", "close": 5.81, "volume": 53253.0}, {"date": "2017-12-08", "close": 5.94, "volume": 44186.0}, {"date": "2017-12-11", "close": 5.91, "volume": 86893.0}, {"date": "2017-12-12", "close": 5.9, "volume": 335878.0}, {"date": "2017-12-13", "close": 5.93, "volume": 149595.0}, {"date": "2017-12-14", "close": 5.9, "volume": 32105.0}, {"date": "2017-12-15", "close": 6.08, "volume": 96415.0}, {"date": "2017-12-18", "close": 6.07, "volume": 124435.0}, {"date": "2017-12-19", "close": 6.07, "volume": 41784.0}, {"date": "2017-12-20", "close": 6.08, "volume": 44450.0}, {"date": "2017-12-21", "close": 6.1, "volume": 22660.0}, {"date": "2017-12-22", "close": 6.1, "volume": 39344.0}, {"date": "2017-12-27", "close": 6.19, "volume": 22565.0}, {"date": "2017-12-28", "close": 6.05, "volume": 4431.0}, {"date": "2017-12-29", "close": 6.1, "volume": 6442.0}, {"date": "2018-01-02", "close": 6.14, "volume": 28961.0}, {"date": "2018-01-03", "close": 6.04, "volume": 23123.0}, {"date": "2018-01-04", "close": 6.05, "volume": 41451.0}, {"date": "2018-01-05", "close": 6.0, "volume": 33866.0}, {"date": "2018-01-08", "close": 6.0, "volume": 18046.0}, {"date": "2018-01-09", "close": 6.02, "volume": 37035.0}, {"date": "2018-01-10", "close": 6.08, "volume": 54220.0}, {"date": "2018-01-11", "close": 6.07, "volume": 33379.0}, {"date": "2018-01-12", "close": 6.12, "volume": 70015.0}, {"date": "2018-01-15", "close": 6.07, "volume": 23074.0}, {"date": "2018-01-16", "close": 6.15, "volume": 29306.0}, {"date": "2018-01-17", "close": 6.12, "volume": 13823.0}, {"date": "2018-01-18", "close": 6.11, "volume": 26196.0}, {"date": "2018-01-19", "close": 6.17, "volume": 16170.0}, {"date": "2018-01-22", "close": 6.17, "volume": 78576.0}, {"date": "2018-01-23", "close": 6.17, "volume": 28633.0}, {"date": "2018-01-24", "close": 6.25, "volume": 23115.0}, {"date": "2018-01-25", "close": 6.29, "volume": 34731.0}, {"date": "2018-01-29", "close": 6.4, "volume": 76708.0}, {"date": "2018-01-30", "close": 6.24, "volume": 35495.0}, {"date": "2018-01-31", "close": 6.27, "volume": 69130.0}, {"date": "2018-02-01", "close": 6.28, "volume": 14851.0}, {"date": "2018-02-02", "close": 6.3, "volume": 3203.0}, {"date": "2018-02-05", "close": 6.22, "volume": 88618.0}, {"date": "2018-02-06", "close": 6.15, "volume": 110078.0}, {"date": "2018-02-07", "close": 5.98, "volume": 148032.0}, {"date": "2018-02-08", "close": 6.17, "volume": 24679.0}, {"date": "2018-02-09", "close": 6.02, "volume": 10187.0}, {"date": "2018-02-12", "close": 5.95, "volume": 19987.0}, {"date": "2018-02-13", "close": 5.99, "volume": 14666.0}, {"date": "2018-02-14", "close": 5.92, "volume": 12590.0}, {"date": "2018-02-15", "close": 5.85, "volume": 25293.0}, {"date": "2018-02-16", "close": 5.82, "volume": 443106.0}, {"date": "2018-02-19", "close": 5.8, "volume": 28062.0}, {"date": "2018-02-20", "close": 5.8, "volume": 23114.0}, {"date": "2018-02-21", "close": 5.84, "volume": 95986.0}, {"date": "2018-02-22", "close": 5.93, "volume": 42159.0}, {"date": "2018-02-23", "close": 5.89, "volume": 29205.0}, {"date": "2018-02-26", "close": 6.0, "volume": 70861.0}, {"date": "2018-02-27", "close": 6.19, "volume": 33744.0}, {"date": "2018-02-28", "close": 6.29, "volume": 32389.0}, {"date": "2018-03-01", "close": 6.1, "volume": 41011.0}, {"date": "2018-03-02", "close": 6.1, "volume": 69605.0}, {"date": "2018-03-05", "close": 6.0, "volume": 28498.0}, {"date": "2018-03-06", "close": 6.12, "volume": 29496.0}, {"date": "2018-03-07", "close": 6.0, "volume": 160550.0}, {"date": "2018-03-08", "close": 6.0, "volume": 31621.0}, {"date": "2018-03-09", "close": 6.12, "volume": 28843.0}, {"date": "2018-03-12", "close": 6.3, "volume": 103852.0}, {"date": "2018-03-13", "close": 6.27, "volume": 43913.0}, {"date": "2018-03-14", "close": 6.32, "volume": 17821.0}, {"date": "2018-03-15", "close": 6.33, "volume": 19424.0}, {"date": "2018-03-16", "close": 6.49, "volume": 91359.0}, {"date": "2018-03-19", "close": 6.45, "volume": 102479.0}, {"date": "2018-03-20", "close": 6.4, "volume": 63395.0}, {"date": "2018-03-21", "close": 6.38, "volume": 65499.0}, {"date": "2018-03-22", "close": 6.26, "volume": 31831.0}, {"date": "2018-03-23", "close": 6.26, "volume": 23848.0}, {"date": "2018-03-26", "close": 6.2, "volume": 112772.0}, {"date": "2018-03-27", "close": 6.25, "volume": 65525.0}, {"date": "2018-03-28", "close": 6.23, "volume": 114822.0}, {"date": "2018-03-29", "close": 6.39, "volume": 123613.0}, {"date": "2018-04-03", "close": 6.24, "volume": 27197.0}, {"date": "2018-04-04", "close": 6.19, "volume": 37328.0}, {"date": "2018-04-05", "close": 6.23, "volume": 39147.0}, {"date": "2018-04-06", "close": 6.28, "volume": 34568.0}, {"date": "2018-04-09", "close": 6.4, "volume": 42636.0}, {"date": "2018-04-10", "close": 6.13, "volume": 41715.0}, {"date": "2018-04-11", "close": 6.16, "volume": 50650.0}, {"date": "2018-04-12", "close": 6.17, "volume": 28342.0}, {"date": "2018-04-13", "close": 6.18, "volume": 82525.0}, {"date": "2018-04-16", "close": 6.22, "volume": 26779.0}, {"date": "2018-04-17", "close": 6.34, "volume": 29237.0}, {"date": "2018-04-18", "close": 6.11, "volume": 34973.0}, {"date": "2018-04-19", "close": 6.27, "volume": 25215.0}, {"date": "2018-04-20", "close": 6.29, "volume": 20138.0}, {"date": "2018-04-23", "close": 6.16, "volume": 14186.0}, {"date": "2018-04-24", "close": 6.13, "volume": 14291.0}, {"date": "2018-04-26", "close": 6.21, "volume": 24688.0}, {"date": "2018-04-27", "close": 6.2, "volume": 9935.0}, {"date": "2018-04-30", "close": 6.12, "volume": 28316.0}, {"date": "2018-05-01", "close": 6.08, "volume": 14833.0}, {"date": "2018-05-02", "close": 6.02, "volume": 29482.0}, {"date": "2018-05-03", "close": 6.01, "volume": 39481.0}, {"date": "2018-05-04", "close": 5.96, "volume": 55419.0}, {"date": "2018-05-07", "close": 6.19, "volume": 31943.0}, {"date": "2018-05-08", "close": 6.11, "volume": 509732.0}, {"date": "2018-05-09", "close": 6.19, "volume": 54790.0}, {"date": "2018-05-10", "close": 5.97, "volume": 62239.0}, {"date": "2018-05-11", "close": 6.1, "volume": 25812.0}, {"date": "2018-05-14", "close": 6.1, "volume": 9479.0}, {"date": "2018-05-15", "close": 6.23, "volume": 38307.0}, {"date": "2018-05-16", "close": 6.14, "volume": 46688.0}, {"date": "2018-05-17", "close": 6.1, "volume": 38857.0}, {"date": "2018-05-18", "close": 6.31, "volume": 62902.0}, {"date": "2018-05-21", "close": 6.25, "volume": 34685.0}, {"date": "2018-05-22", "close": 6.24, "volume": 20266.0}, {"date": "2018-05-23", "close": 6.24, "volume": 11720.0}, {"date": "2018-05-24", "close": 6.2, "volume": 26763.0}, {"date": "2018-05-25", "close": 6.14, "volume": 77198.0}, {"date": "2018-05-28", "close": 6.25, "volume": 56307.0}, {"date": "2018-05-29", "close": 6.33, "volume": 107196.0}, {"date": "2018-05-30", "close": 6.38, "volume": 40228.0}, {"date": "2018-05-31", "close": 6.4, "volume": 132065.0}, {"date": "2018-06-01", "close": 6.2, "volume": 16294.0}, {"date": "2018-06-04", "close": 6.37, "volume": 7490.0}, {"date": "2018-06-05", "close": 6.21, "volume": 38232.0}, {"date": "2018-06-06", "close": 6.1, "volume": 123079.0}, {"date": "2018-06-07", "close": 6.08, "volume": 97300.0}, {"date": "2018-06-08", "close": 5.93, "volume": 83596.0}, {"date": "2018-06-12", "close": 5.9, "volume": 34998.0}, {"date": "2018-06-13", "close": 5.89, "volume": 50673.0}, {"date": "2018-06-14", "close": 5.9, "volume": 55649.0}, {"date": "2018-06-15", "close": 6.0, "volume": 91449.0}, {"date": "2018-06-18", "close": 5.86, "volume": 35259.0}, {"date": "2018-06-19", "close": 5.82, "volume": 245497.0}, {"date": "2018-06-20", "close": 5.86, "volume": 406301.0}, {"date": "2018-06-21", "close": 5.68, "volume": 154849.0}, {"date": "2018-06-22", "close": 5.75, "volume": 109312.0}, {"date": "2018-06-25", "close": 5.74, "volume": 183558.0}, {"date": "2018-06-26", "close": 5.68, "volume": 49805.0}, {"date": "2018-06-27", "close": 5.68, "volume": 68796.0}, {"date": "2018-06-28", "close": 5.75, "volume": 59329.0}, {"date": "2018-06-29", "close": 5.76, "volume": 165392.0}, {"date": "2018-07-02", "close": 5.79, "volume": 9855.0}, {"date": "2018-07-03", "close": 5.92, "volume": 37717.0}, {"date": "2018-07-04", "close": 6.0, "volume": 49216.0}, {"date": "2018-07-05", "close": 6.16, "volume": 82944.0}, {"date": "2018-07-06", "close": 6.13, "volume": 109425.0}, {"date": "2018-07-09", "close": 6.12, "volume": 44820.0}, {"date": "2018-07-10", "close": 6.11, "volume": 21695.0}, {"date": "2018-07-11", "close": 6.06, "volume": 29390.0}, {"date": "2018-07-12", "close": 6.02, "volume": 27495.0}, {"date": "2018-07-13", "close": 5.95, "volume": 54003.0}, {"date": "2018-07-16", "close": 5.9, "volume": 29558.0}, {"date": "2018-07-17", "close": 5.88, "volume": 105841.0}, {"date": "2018-07-18", "close": 5.82, "volume": 73839.0}, {"date": "2018-07-19", "close": 5.8, "volume": 90433.0}, {"date": "2018-07-20", "close": 5.78, "volume": 63186.0}, {"date": "2018-07-23", "close": 5.63, "volume": 155616.0}, {"date": "2018-07-24", "close": 5.76, "volume": 57546.0}, {"date": "2018-07-25", "close": 5.9, "volume": 45797.0}, {"date": "2018-07-26", "close": 5.87, "volume": 16892.0}, {"date": "2018-07-27", "close": 6.01, "volume": 26551.0}, {"date": "2018-07-30", "close": 6.12, "volume": 23181.0}, {"date": "2018-07-31", "close": 6.15, "volume": 128962.0}, {"date": "2018-08-01", "close": 6.1, "volume": 34952.0}, {"date": "2018-08-02", "close": 6.05, "volume": 36543.0}, {"date": "2018-08-03", "close": 6.01, "volume": 12251.0}, {"date": "2018-08-06", "close": 5.82, "volume": 18919.0}, {"date": "2018-08-07", "close": 5.88, "volume": 28092.0}, {"date": "2018-08-08", "close": 5.91, "volume": 35308.0}, {"date": "2018-08-09", "close": 6.15, "volume": 23288.0}, {"date": "2018-08-10", "close": 6.18, "volume": 52087.0}, {"date": "2018-08-13", "close": 6.15, "volume": 7354.0}, {"date": "2018-08-14", "close": 6.18, "volume": 31874.0}, {"date": "2018-08-15", "close": 6.25, "volume": 74860.0}, {"date": "2018-08-16", "close": 6.16, "volume": 36904.0}, {"date": "2018-08-17", "close": 6.2, "volume": 33369.0}, {"date": "2018-08-20", "close": 6.22, "volume": 36964.0}, {"date": "2018-08-21", "close": 6.2, "volume": 10767.0}, {"date": "2018-08-22", "close": 6.23, "volume": 43586.0}, {"date": "2018-08-23", "close": 6.25, "volume": 81443.0}, {"date": "2018-08-24", "close": 6.16, "volume": 107126.0}, {"date": "2018-08-27", "close": 6.11, "volume": 25287.0}, {"date": "2018-08-28", "close": 6.0, "volume": 107167.0}, {"date": "2018-08-29", "close": 6.0, "volume": 63159.0}, {"date": "2018-08-30", "close": 5.95, "volume": 29128.0}, {"date": "2018-08-31", "close": 6.0, "volume": 68584.0}, {"date": "2018-09-03", "close": 5.88, "volume": 79428.0}, {"date": "2018-09-04", "close": 5.91, "volume": 54823.0}, {"date": "2018-09-05", "close": 5.91, "volume": 288879.0}, {"date": "2018-09-06", "close": 5.96, "volume": 30251.0}, {"date": "2018-09-07", "close": 6.05, "volume": 55119.0}, {"date": "2018-09-10", "close": 6.12, "volume": 30268.0}, {"date": "2018-09-11", "close": 6.09, "volume": 63968.0}, {"date": "2018-09-12", "close": 6.05, "volume": 65879.0}, {"date": "2018-09-13", "close": 6.14, "volume": 57205.0}, {"date": "2018-09-14", "close": 6.11, "volume": 36751.0}, {"date": "2018-09-17", "close": 6.05, "volume": 31291.0}, {"date": "2018-09-18", "close": 6.05, "volume": 44649.0}, {"date": "2018-09-19", "close": 6.1, "volume": 46827.0}, {"date": "2018-09-20", "close": 6.04, "volume": 9222.0}, {"date": "2018-09-21", "close": 6.2, "volume": 124837.0}, {"date": "2018-09-24", "close": 6.14, "volume": 9969.0}, {"date": "2018-09-25", "close": 6.09, "volume": 33737.0}, {"date": "2018-09-26", "close": 5.81, "volume": 35945.0}, {"date": "2018-09-27", "close": 5.82, "volume": 37363.0}, {"date": "2018-09-28", "close": 5.75, "volume": 39786.0}, {"date": "2018-10-01", "close": 5.75, "volume": 46759.0}, {"date": "2018-10-02", "close": 5.77, "volume": 30476.0}, {"date": "2018-10-03", "close": 5.79, "volume": 121951.0}, {"date": "2018-10-04", "close": 5.75, "volume": 54625.0}, {"date": "2018-10-05", "close": 5.7, "volume": 28786.0}, {"date": "2018-10-08", "close": 5.62, "volume": 38459.0}, {"date": "2018-10-09", "close": 5.7, "volume": 32323.0}, {"date": "2018-10-10", "close": 5.71, "volume": 35172.0}, {"date": "2018-10-11", "close": 5.6, "volume": 54694.0}, {"date": "2018-10-12", "close": 5.58, "volume": 57329.0}, {"date": "2018-10-15", "close": 5.5, "volume": 49531.0}, {"date": "2018-10-16", "close": 5.75, "volume": 110527.0}, {"date": "2018-10-17", "close": 5.74, "volume": 34650.0}, {"date": "2018-10-18", "close": 5.7, "volume": 34607.0}, {"date": "2018-10-19", "close": 5.66, "volume": 17755.0}, {"date": "2018-10-22", "close": 5.65, "volume": 49303.0}, {"date": "2018-10-23", "close": 5.47, "volume": 212288.0}, {"date": "2018-10-24", "close": 5.4, "volume": 35022.0}, {"date": "2018-10-25", "close": 5.28, "volume": 42178.0}, {"date": "2018-10-26", "close": 5.2, "volume": 39457.0}, {"date": "2018-10-29", "close": 5.16, "volume": 66242.0}, {"date": "2018-10-30", "close": 5.13, "volume": 64773.0}, {"date": "2018-10-31", "close": 5.3, "volume": 50420.0}, {"date": "2018-11-01", "close": 5.42, "volume": 42421.0}, {"date": "2018-11-02", "close": 5.47, "volume": 13865.0}, {"date": "2018-11-05", "close": 5.36, "volume": 16817.0}, {"date": "2018-11-06", "close": 5.4, "volume": 33569.0}, {"date": "2018-11-07", "close": 5.4, "volume": 14266.0}, {"date": "2018-11-08", "close": 5.37, "volume": 31417.0}, {"date": "2018-11-09", "close": 5.42, "volume": 8885.0}, {"date": "2018-11-12", "close": 5.42, "volume": 41276.0}, {"date": "2018-11-13", "close": 5.37, "volume": 34646.0}, {"date": "2018-11-14", "close": 5.15, "volume": 70879.0}, {"date": "2018-11-15", "close": 5.1, "volume": 74500.0}, {"date": "2018-11-16", "close": 5.0, "volume": 108415.0}, {"date": "2018-11-19", "close": 5.01, "volume": 54204.0}, {"date": "2018-11-20", "close": 4.95, "volume": 46353.0}, {"date": "2018-11-21", "close": 5.05, "volume": 43990.0}, {"date": "2018-11-22", "close": 5.0, "volume": 52905.0}, {"date": "2018-11-23", "close": 5.29, "volume": 150749.0}, {"date": "2018-11-26", "close": 5.25, "volume": 36837.0}, {"date": "2018-11-27", "close": 5.17, "volume": 31313.0}, {"date": "2018-11-28", "close": 5.05, "volume": 17236.0}, {"date": "2018-11-29", "close": 5.0, "volume": 86272.0}, {"date": "2018-11-30", "close": 5.21, "volume": 94222.0}, {"date": "2018-12-03", "close": 5.14, "volume": 21465.0}, {"date": "2018-12-04", "close": 5.02, "volume": 67019.0}, {"date": "2018-12-05", "close": 5.05, "volume": 41131.0}, {"date": "2018-12-06", "close": 5.06, "volume": 26696.0}, {"date": "2018-12-07", "close": 5.06, "volume": 292656.0}, {"date": "2018-12-10", "close": 4.91, "volume": 37522.0}, {"date": "2018-12-11", "close": 5.0, "volume": 21786.0}, {"date": "2018-12-12", "close": 5.02, "volume": 26375.0}, {"date": "2018-12-13", "close": 4.99, "volume": 21702.0}, {"date": "2018-12-14", "close": 4.99, "volume": 12361.0}, {"date": "2018-12-17", "close": 4.93, "volume": 28511.0}, {"date": "2018-12-18", "close": 4.94, "volume": 29172.0}, {"date": "2018-12-19", "close": 4.71, "volume": 61051.0}, {"date": "2018-12-20", "close": 4.68, "volume": 51225.0}, {"date": "2018-12-21", "close": 4.71, "volume": 148008.0}, {"date": "2018-12-24", "close": 4.9, "volume": 17133.0}, {"date": "2018-12-27", "close": 5.09, "volume": 7882.0}, {"date": "2018-12-28", "close": 5.09, "volume": 7635.0}, {"date": "2018-12-31", "close": 5.06, "volume": 2733.0}, {"date": "2019-01-02", "close": 4.9, "volume": 18381.0}, {"date": "2019-01-03", "close": 4.89, "volume": 15277.0}, {"date": "2019-01-04", "close": 4.65, "volume": 66253.0}, {"date": "2019-01-07", "close": 4.65, "volume": 42618.0}, {"date": "2019-01-08", "close": 4.65, "volume": 26659.0}, {"date": "2019-01-09", "close": 4.6, "volume": 53696.0}, {"date": "2019-01-10", "close": 4.54, "volume": 33852.0}, {"date": "2019-01-11", "close": 4.6, "volume": 98387.0}, {"date": "2019-01-14", "close": 4.68, "volume": 48429.0}, {"date": "2019-01-15", "close": 4.71, "volume": 29980.0}, {"date": "2019-01-16", "close": 4.63, "volume": 27427.0}, {"date": "2019-01-17", "close": 4.62, "volume": 68802.0}, {"date": "2019-01-18", "close": 4.63, "volume": 23264.0}, {"date": "2019-01-21", "close": 4.65, "volume": 32917.0}, {"date": "2019-01-22", "close": 4.6, "volume": 22831.0}, {"date": "2019-01-23", "close": 4.6, "volume": 12122.0}, {"date": "2019-01-24", "close": 4.65, "volume": 16777.0}, {"date": "2019-01-25", "close": 4.67, "volume": 28312.0}, {"date": "2019-01-29", "close": 4.7, "volume": 23769.0}, {"date": "2019-01-30", "close": 4.81, "volume": 37155.0}, {"date": "2019-01-31", "close": 4.91, "volume": 21893.0}, {"date": "2019-02-01", "close": 4.98, "volume": 13903.0}, {"date": "2019-02-04", "close": 5.05, "volume": 10560.0}, {"date": "2019-02-05", "close": 5.3, "volume": 34201.0}, {"date": "2019-02-06", "close": 5.0, "volume": 34412.0}, {"date": "2019-02-07", "close": 4.91, "volume": 26989.0}, {"date": "2019-02-08", "close": 4.98, "volume": 11148.0}, {"date": "2019-02-11", "close": 5.12, "volume": 23137.0}, {"date": "2019-02-12", "close": 5.12, "volume": 170246.0}, {"date": "2019-02-13", "close": 5.0, "volume": 33920.0}, {"date": "2019-02-14", "close": 5.01, "volume": 60233.0}, {"date": "2019-02-15", "close": 5.0, "volume": 8267.0}, {"date": "2019-02-18", "close": 4.93, "volume": 64473.0}, {"date": "2019-02-19", "close": 5.1, "volume": 16697.0}, {"date": "2019-02-20", "close": 5.04, "volume": 33288.0}, {"date": "2019-02-21", "close": 5.01, "volume": 71432.0}, {"date": "2019-02-22", "close": 4.95, "volume": 24180.0}, {"date": "2019-02-25", "close": 5.08, "volume": 61955.0}, {"date": "2019-02-26", "close": 5.32, "volume": 172920.0}, {"date": "2019-02-27", "close": 5.39, "volume": 131612.0}, {"date": "2019-02-28", "close": 5.36, "volume": 86253.0}, {"date": "2019-03-01", "close": 5.31, "volume": 155817.0}, {"date": "2019-03-04", "close": 5.32, "volume": 234103.0}, {"date": "2019-03-05", "close": 5.18, "volume": 142228.0}, {"date": "2019-03-06", "close": 5.31, "volume": 67981.0}, {"date": "2019-03-07", "close": 5.32, "volume": 107912.0}, {"date": "2019-03-08", "close": 5.35, "volume": 107204.0}, {"date": "2019-03-11", "close": 5.39, "volume": 100363.0}, {"date": "2019-03-12", "close": 5.49, "volume": 122692.0}, {"date": "2019-03-13", "close": 5.58, "volume": 45724.0}, {"date": "2019-03-14", "close": 5.52, "volume": 41960.0}, {"date": "2019-03-15", "close": 5.74, "volume": 200503.0}, {"date": "2019-03-18", "close": 5.74, "volume": 49839.0}, {"date": "2019-03-19", "close": 5.78, "volume": 164055.0}, {"date": "2019-03-20", "close": 5.84, "volume": 160966.0}, {"date": "2019-03-21", "close": 5.88, "volume": 122546.0}, {"date": "2019-03-22", "close": 5.83, "volume": 347995.0}, {"date": "2019-03-25", "close": 5.57, "volume": 140312.0}, {"date": "2019-03-26", "close": 5.58, "volume": 188883.0}, {"date": "2019-03-27", "close": 5.4, "volume": 26963.0}, {"date": "2019-03-28", "close": 5.35, "volume": 140555.0}, {"date": "2019-03-29", "close": 5.3, "volume": 128099.0}, {"date": "2019-04-01", "close": 5.35, "volume": 61146.0}, {"date": "2019-04-02", "close": 5.35, "volume": 326000.0}, {"date": "2019-04-03", "close": 5.32, "volume": 251460.0}, {"date": "2019-04-04", "close": 5.42, "volume": 29891.0}, {"date": "2019-04-05", "close": 5.64, "volume": 72025.0}, {"date": "2019-04-08", "close": 5.62, "volume": 55587.0}, {"date": "2019-04-09", "close": 5.59, "volume": 62648.0}, {"date": "2019-04-10", "close": 5.67, "volume": 100867.0}, {"date": "2019-04-11", "close": 5.6, "volume": 33108.0}, {"date": "2019-04-12", "close": 5.6, "volume": 46234.0}, {"date": "2019-04-15", "close": 5.69, "volume": 41963.0}, {"date": "2019-04-16", "close": 5.69, "volume": 82919.0}, {"date": "2019-04-17", "close": 5.58, "volume": 70776.0}, {"date": "2019-04-18", "close": 5.6, "volume": 76156.0}, {"date": "2019-04-23", "close": 5.56, "volume": 48210.0}, {"date": "2019-04-24", "close": 5.54, "volume": 31521.0}, {"date": "2019-04-26", "close": 5.51, "volume": 19464.0}, {"date": "2019-04-29", "close": 5.65, "volume": 57059.0}, {"date": "2019-04-30", "close": 5.69, "volume": 45861.0}, {"date": "2019-05-01", "close": 5.6, "volume": 60112.0}, {"date": "2019-05-02", "close": 5.73, "volume": 22942.0}, {"date": "2019-05-03", "close": 5.73, "volume": 39389.0}, {"date": "2019-05-06", "close": 5.68, "volume": 26063.0}, {"date": "2019-05-07", "close": 5.44, "volume": 29206.0}, {"date": "2019-05-08", "close": 5.35, "volume": 65630.0}, {"date": "2019-05-09", "close": 5.36, "volume": 26848.0}, {"date": "2019-05-10", "close": 5.31, "volume": 40903.0}, {"date": "2019-05-13", "close": 5.36, "volume": 38846.0}, {"date": "2019-05-14", "close": 5.22, "volume": 87611.0}, {"date": "2019-05-15", "close": 5.29, "volume": 72256.0}, {"date": "2019-05-16", "close": 5.19, "volume": 50264.0}, {"date": "2019-05-17", "close": 5.3, "volume": 49346.0}, {"date": "2019-05-20", "close": 5.52, "volume": 56377.0}, {"date": "2019-05-21", "close": 5.5, "volume": 125518.0}, {"date": "2019-05-22", "close": 5.87, "volume": 89806.0}, {"date": "2019-05-23", "close": 5.78, "volume": 29525.0}, {"date": "2019-05-24", "close": 5.7, "volume": 62112.0}, {"date": "2019-05-27", "close": 5.78, "volume": 43837.0}, {"date": "2019-05-28", "close": 5.9, "volume": 192157.0}, {"date": "2019-05-29", "close": 5.87, "volume": 20112.0}, {"date": "2019-05-30", "close": 5.8, "volume": 29766.0}, {"date": "2019-05-31", "close": 5.9, "volume": 35251.0}, {"date": "2019-06-03", "close": 5.85, "volume": 25655.0}, {"date": "2019-06-04", "close": 5.8, "volume": 39507.0}, {"date": "2019-06-05", "close": 5.79, "volume": 43010.0}, {"date": "2019-06-06", "close": 5.79, "volume": 39582.0}, {"date": "2019-06-07", "close": 5.79, "volume": 34970.0}, {"date": "2019-06-11", "close": 5.73, "volume": 52298.0}, {"date": "2019-06-12", "close": 5.93, "volume": 74463.0}, {"date": "2019-06-13", "close": 5.94, "volume": 49696.0}, {"date": "2019-06-14", "close": 5.99, "volume": 24810.0}, {"date": "2019-06-17", "close": 5.95, "volume": 46888.0}, {"date": "2019-06-18", "close": 5.84, "volume": 37271.0}, {"date": "2019-06-19", "close": 5.86, "volume": 186399.0}, {"date": "2019-06-20", "close": 5.97, "volume": 37763.0}, {"date": "2019-06-21", "close": 5.7, "volume": 313513.0}, {"date": "2019-06-24", "close": 5.78, "volume": 66000.0}, {"date": "2019-06-25", "close": 5.76, "volume": 39751.0}, {"date": "2019-06-26", "close": 5.79, "volume": 189788.0}, {"date": "2019-06-27", "close": 5.76, "volume": 41024.0}, {"date": "2019-06-28", "close": 5.7, "volume": 23711.0}, {"date": "2019-07-01", "close": 5.7, "volume": 23733.0}, {"date": "2019-07-02", "close": 5.69, "volume": 44569.0}, {"date": "2019-07-03", "close": 5.71, "volume": 46593.0}, {"date": "2019-07-04", "close": 5.72, "volume": 79380.0}, {"date": "2019-07-05", "close": 5.7, "volume": 78710.0}, {"date": "2019-07-08", "close": 5.75, "volume": 54030.0}, {"date": "2019-07-09", "close": 5.74, "volume": 113424.0}, {"date": "2019-07-10", "close": 5.94, "volume": 86048.0}, {"date": "2019-07-11", "close": 6.0, "volume": 188107.0}, {"date": "2019-07-12", "close": 6.09, "volume": 118871.0}, {"date": "2019-07-15", "close": 6.2, "volume": 66132.0}, {"date": "2019-07-16", "close": 6.15, "volume": 48427.0}, {"date": "2019-07-17", "close": 6.43, "volume": 117583.0}, {"date": "2019-07-18", "close": 6.35, "volume": 255110.0}, {"date": "2019-07-19", "close": 6.37, "volume": 55080.0}, {"date": "2019-07-22", "close": 6.49, "volume": 147127.0}, {"date": "2019-07-23", "close": 6.39, "volume": 205982.0}, {"date": "2019-07-24", "close": 6.4, "volume": 168436.0}, {"date": "2019-07-25", "close": 6.4, "volume": 177441.0}, {"date": "2019-07-26", "close": 6.26, "volume": 23536.0}, {"date": "2019-07-29", "close": 6.33, "volume": 17041.0}, {"date": "2019-07-30", "close": 6.35, "volume": 128985.0}, {"date": "2019-07-31", "close": 6.42, "volume": 319361.0}, {"date": "2019-08-01", "close": 6.54, "volume": 266055.0}, {"date": "2019-08-02", "close": 6.49, "volume": 51170.0}, {"date": "2019-08-05", "close": 6.42, "volume": 90485.0}, {"date": "2019-08-06", "close": 6.35, "volume": 139395.0}, {"date": "2019-08-07", "close": 6.41, "volume": 68293.0}, {"date": "2019-08-08", "close": 6.49, "volume": 150149.0}, {"date": "2019-08-09", "close": 6.43, "volume": 112566.0}, {"date": "2019-08-12", "close": 6.46, "volume": 138691.0}, {"date": "2019-08-13", "close": 6.5, "volume": 134502.0}, {"date": "2019-08-14", "close": 6.54, "volume": 129529.0}, {"date": "2019-08-15", "close": 6.45, "volume": 182338.0}, {"date": "2019-08-16", "close": 6.49, "volume": 66471.0}, {"date": "2019-08-19", "close": 6.55, "volume": 153490.0}, {"date": "2019-08-20", "close": 6.72, "volume": 406491.0}, {"date": "2019-08-21", "close": 6.91, "volume": 108729.0}, {"date": "2019-08-22", "close": 6.81, "volume": 192950.0}, {"date": "2019-08-23", "close": 6.63, "volume": 51954.0}, {"date": "2019-08-26", "close": 6.5, "volume": 78978.0}, {"date": "2019-08-27", "close": 6.31, "volume": 129830.0}, {"date": "2019-08-28", "close": 6.53, "volume": 101153.0}, {"date": "2019-08-29", "close": 6.5, "volume": 109404.0}, {"date": "2019-08-30", "close": 6.45, "volume": 69831.0}, {"date": "2019-09-02", "close": 6.49, "volume": 25025.0}, {"date": "2019-09-03", "close": 6.5, "volume": 214396.0}, {"date": "2019-09-04", "close": 6.43, "volume": 20798.0}, {"date": "2019-09-05", "close": 6.55, "volume": 145473.0}, {"date": "2019-09-06", "close": 6.22, "volume": 100386.0}, {"date": "2019-09-09", "close": 6.19, "volume": 110599.0}, {"date": "2019-09-10", "close": 6.08, "volume": 57671.0}, {"date": "2019-09-11", "close": 6.24, "volume": 116945.0}, {"date": "2019-09-12", "close": 6.35, "volume": 38808.0}, {"date": "2019-09-13", "close": 6.35, "volume": 49388.0}, {"date": "2019-09-16", "close": 6.56, "volume": 90356.0}, {"date": "2019-09-17", "close": 6.76, "volume": 408828.0}, {"date": "2019-09-18", "close": 6.88, "volume": 288173.0}, {"date": "2019-09-19", "close": 6.88, "volume": 253642.0}, {"date": "2019-09-20", "close": 7.27, "volume": 252971.0}, {"date": "2019-09-23", "close": 7.08, "volume": 106623.0}, {"date": "2019-09-24", "close": 7.14, "volume": 160580.0}, {"date": "2019-09-25", "close": 6.96, "volume": 94502.0}, {"date": "2019-09-26", "close": 6.91, "volume": 123507.0}, {"date": "2019-09-27", "close": 6.96, "volume": 71050.0}, {"date": "2019-09-30", "close": 6.94, "volume": 102053.0}, {"date": "2019-10-01", "close": 6.83, "volume": 62908.0}, {"date": "2019-10-02", "close": 6.8, "volume": 60638.0}, {"date": "2019-10-03", "close": 6.8, "volume": 54614.0}, {"date": "2019-10-04", "close": 6.7, "volume": 21791.0}, {"date": "2019-10-07", "close": 6.71, "volume": 22499.0}, {"date": "2019-10-08", "close": 6.78, "volume": 90004.0}, {"date": "2019-10-09", "close": 6.74, "volume": 27303.0}, {"date": "2019-10-10", "close": 6.72, "volume": 66580.0}, {"date": "2019-10-11", "close": 6.64, "volume": 33845.0}, {"date": "2019-10-14", "close": 6.69, "volume": 66180.0}, {"date": "2019-10-15", "close": 6.67, "volume": 25615.0}, {"date": "2019-10-16", "close": 6.55, "volume": 47885.0}, {"date": "2019-10-17", "close": 6.78, "volume": 47993.0}, {"date": "2019-10-18", "close": 6.95, "volume": 44888.0}, {"date": "2019-10-21", "close": 6.79, "volume": 29294.0}, {"date": "2019-10-22", "close": 7.02, "volume": 24056.0}, {"date": "2019-10-23", "close": 6.95, "volume": 42366.0}, {"date": "2019-10-24", "close": 6.99, "volume": 26016.0}, {"date": "2019-10-25", "close": 6.96, "volume": 33329.0}, {"date": "2019-10-28", "close": 6.99, "volume": 135446.0}, {"date": "2019-10-29", "close": 7.0, "volume": 19616.0}, {"date": "2019-10-30", "close": 7.02, "volume": 120090.0}, {"date": "2019-10-31", "close": 7.1, "volume": 79198.0}, {"date": "2019-11-01", "close": 7.0, "volume": 34576.0}, {"date": "2019-11-04", "close": 7.06, "volume": 81673.0}, {"date": "2019-11-05", "close": 7.03, "volume": 9290.0}, {"date": "2019-11-06", "close": 7.11, "volume": 54426.0}, {"date": "2019-11-07", "close": 7.25, "volume": 448405.0}, {"date": "2019-11-08", "close": 7.28, "volume": 61277.0}, {"date": "2019-11-11", "close": 7.46, "volume": 54215.0}, {"date": "2019-11-12", "close": 7.34, "volume": 91055.0}, {"date": "2019-11-13", "close": 7.2, "volume": 65193.0}, {"date": "2019-11-14", "close": 7.06, "volume": 127817.0}, {"date": "2019-11-15", "close": 7.3, "volume": 123005.0}, {"date": "2019-11-18", "close": 7.42, "volume": 91210.0}, {"date": "2019-11-19", "close": 7.48, "volume": 59577.0}, {"date": "2019-11-20", "close": 7.45, "volume": 72394.0}, {"date": "2019-11-21", "close": 7.2, "volume": 32049.0}, {"date": "2019-11-22", "close": 7.08, "volume": 10962.0}, {"date": "2019-11-25", "close": 7.09, "volume": 47217.0}, {"date": "2019-11-26", "close": 7.0, "volume": 129651.0}, {"date": "2019-11-27", "close": 7.1, "volume": 36942.0}, {"date": "2019-11-28", "close": 7.39, "volume": 102645.0}, {"date": "2019-11-29", "close": 7.45, "volume": 30507.0}, {"date": "2019-12-02", "close": 7.28, "volume": 43649.0}, {"date": "2019-12-03", "close": 7.4, "volume": 40145.0}, {"date": "2019-12-04", "close": 7.32, "volume": 40850.0}, {"date": "2019-12-05", "close": 7.35, "volume": 81985.0}, {"date": "2019-12-06", "close": 7.5, "volume": 34918.0}, {"date": "2019-12-09", "close": 7.48, "volume": 132830.0}, {"date": "2019-12-10", "close": 7.59, "volume": 72444.0}, {"date": "2019-12-11", "close": 7.59, "volume": 59812.0}, {"date": "2019-12-12", "close": 7.5, "volume": 69193.0}, {"date": "2019-12-13", "close": 7.6, "volume": 46706.0}, {"date": "2019-12-16", "close": 7.82, "volume": 74911.0}, {"date": "2019-12-17", "close": 8.06, "volume": 183808.0}, {"date": "2019-12-18", "close": 8.28, "volume": 175183.0}, {"date": "2019-12-19", "close": 8.32, "volume": 241918.0}, {"date": "2019-12-20", "close": 8.16, "volume": 133660.0}, {"date": "2019-12-23", "close": 8.06, "volume": 150115.0}, {"date": "2019-12-24", "close": 8.04, "volume": 31701.0}, {"date": "2019-12-27", "close": 8.06, "volume": 61618.0}, {"date": "2019-12-30", "close": 8.0, "volume": 46047.0}, {"date": "2019-12-31", "close": 7.85, "volume": 13295.0}, {"date": "2020-01-02", "close": 8.01, "volume": 15730.0}, {"date": "2020-01-03", "close": 8.01, "volume": 82525.0}, {"date": "2020-01-06", "close": 8.13, "volume": 59625.0}, {"date": "2020-01-07", "close": 8.41, "volume": 177307.0}, {"date": "2020-01-08", "close": 8.34, "volume": 519704.0}, {"date": "2020-01-09", "close": 8.6, "volume": 223292.0}, {"date": "2020-01-10", "close": 8.35, "volume": 50077.0}, {"date": "2020-01-13", "close": 8.29, "volume": 76243.0}, {"date": "2020-01-14", "close": 8.15, "volume": 124606.0}, {"date": "2020-01-15", "close": 8.25, "volume": 111138.0}, {"date": "2020-01-16", "close": 8.18, "volume": 56978.0}, {"date": "2020-01-17", "close": 8.15, "volume": 79699.0}, {"date": "2020-01-20", "close": 8.0, "volume": 131307.0}, {"date": "2020-01-21", "close": 8.14, "volume": 102470.0}, {"date": "2020-01-22", "close": 8.2, "volume": 149963.0}, {"date": "2020-01-23", "close": 7.91, "volume": 22695.0}, {"date": "2020-01-24", "close": 8.09, "volume": 85701.0}, {"date": "2020-01-28", "close": 7.75, "volume": 65690.0}, {"date": "2020-01-29", "close": 7.83, "volume": 23784.0}, {"date": "2020-01-30", "close": 7.84, "volume": 169168.0}, {"date": "2020-01-31", "close": 7.99, "volume": 51527.0}, {"date": "2020-02-03", "close": 8.1, "volume": 104534.0}, {"date": "2020-02-04", "close": 8.12, "volume": 35764.0}, {"date": "2020-02-05", "close": 8.36, "volume": 85448.0}, {"date": "2020-02-06", "close": 8.28, "volume": 58939.0}, {"date": "2020-02-07", "close": 8.24, "volume": 50189.0}, {"date": "2020-02-10", "close": 8.0, "volume": 32255.0}, {"date": "2020-02-11", "close": 8.11, "volume": 38528.0}, {"date": "2020-02-12", "close": 8.06, "volume": 61811.0}, {"date": "2020-02-13", "close": 8.0, "volume": 36730.0}, {"date": "2020-02-14", "close": 8.09, "volume": 59124.0}, {"date": "2020-02-17", "close": 8.03, "volume": 46634.0}, {"date": "2020-02-18", "close": 8.2, "volume": 31206.0}, {"date": "2020-02-19", "close": 8.19, "volume": 175555.0}, {"date": "2020-02-20", "close": 8.09, "volume": 113797.0}, {"date": "2020-02-21", "close": 8.03, "volume": 117694.0}, {"date": "2020-02-24", "close": 8.0, "volume": 82837.0}, {"date": "2020-02-25", "close": 7.84, "volume": 183536.0}, {"date": "2020-02-26", "close": 7.56, "volume": 98544.0}, {"date": "2020-02-27", "close": 7.47, "volume": 103467.0}, {"date": "2020-02-28", "close": 7.05, "volume": 88697.0}, {"date": "2020-03-02", "close": 6.9, "volume": 131999.0}, {"date": "2020-03-03", "close": 7.03, "volume": 144487.0}, {"date": "2020-03-04", "close": 6.7, "volume": 56429.0}, {"date": "2020-03-05", "close": 6.92, "volume": 58766.0}, {"date": "2020-03-06", "close": 6.5, "volume": 124049.0}, {"date": "2020-03-09", "close": 5.92, "volume": 156045.0}, {"date": "2020-03-10", "close": 6.13, "volume": 135475.0}, {"date": "2020-03-11", "close": 5.81, "volume": 143074.0}, {"date": "2020-03-12", "close": 5.3, "volume": 181282.0}, {"date": "2020-03-13", "close": 5.33, "volume": 180546.0}, {"date": "2020-03-16", "close": 5.0, "volume": 188739.0}, {"date": "2020-03-17", "close": 5.01, "volume": 193474.0}, {"date": "2020-03-18", "close": 5.03, "volume": 92387.0}, {"date": "2020-03-19", "close": 4.5, "volume": 273198.0}, {"date": "2020-03-20", "close": 4.55, "volume": 557625.0}, {"date": "2020-03-23", "close": 3.0, "volume": 314862.0}, {"date": "2020-03-24", "close": 3.28, "volume": 516660.0}, {"date": "2020-03-25", "close": 3.36, "volume": 258963.0}, {"date": "2020-03-26", "close": 3.8, "volume": 637745.0}, {"date": "2020-03-27", "close": 3.6, "volume": 974254.0}, {"date": "2020-03-30", "close": 3.7, "volume": 543637.0}, {"date": "2020-03-31", "close": 4.16, "volume": 228134.0}, {"date": "2020-04-01", "close": 4.42, "volume": 434071.0}, {"date": "2020-04-02", "close": 4.3, "volume": 141579.0}, {"date": "2020-04-03", "close": 4.32, "volume": 127357.0}, {"date": "2020-04-06", "close": 4.54, "volume": 65463.0}, {"date": "2020-04-07", "close": 4.54, "volume": 139753.0}, {"date": "2020-04-08", "close": 4.5, "volume": 152036.0}, {"date": "2020-04-09", "close": 4.64, "volume": 128946.0}, {"date": "2020-04-14", "close": 4.7, "volume": 215005.0}, {"date": "2020-04-15", "close": 4.75, "volume": 153794.0}, {"date": "2020-04-16", "close": 4.45, "volume": 100499.0}, {"date": "2020-04-17", "close": 4.37, "volume": 144418.0}, {"date": "2020-04-20", "close": 4.48, "volume": 74516.0}, {"date": "2020-04-21", "close": 4.08, "volume": 123493.0}, {"date": "2020-04-22", "close": 4.01, "volume": 208733.0}, {"date": "2020-04-23", "close": 3.85, "volume": 703841.0}, {"date": "2020-04-24", "close": 3.88, "volume": 348235.0}, {"date": "2020-04-27", "close": 3.85, "volume": 172831.0}, {"date": "2020-04-28", "close": 3.97, "volume": 364026.0}, {"date": "2020-04-29", "close": 3.98, "volume": 338461.0}, {"date": "2020-04-30", "close": 4.25, "volume": 155561.0}, {"date": "2020-05-01", "close": 4.25, "volume": 150090.0}, {"date": "2020-05-04", "close": 4.21, "volume": 89250.0}, {"date": "2020-05-05", "close": 4.3, "volume": 77927.0}, {"date": "2020-05-06", "close": 4.23, "volume": 208137.0}, {"date": "2020-05-07", "close": 4.06, "volume": 133615.0}, {"date": "2020-05-08", "close": 4.34, "volume": 130917.0}, {"date": "2020-05-11", "close": 4.54, "volume": 84064.0}, {"date": "2020-05-12", "close": 4.26, "volume": 86934.0}, {"date": "2020-05-13", "close": 4.49, "volume": 91498.0}, {"date": "2020-05-14", "close": 4.42, "volume": 91875.0}, {"date": "2020-05-15", "close": 4.52, "volume": 176790.0}, {"date": "2020-05-18", "close": 4.57, "volume": 117878.0}, {"date": "2020-05-19", "close": 4.63, "volume": 176054.0}, {"date": "2020-05-20", "close": 4.6, "volume": 133555.0}, {"date": "2020-05-21", "close": 4.42, "volume": 114012.0}, {"date": "2020-05-22", "close": 4.56, "volume": 50912.0}, {"date": "2020-05-25", "close": 4.61, "volume": 40681.0}, {"date": "2020-05-26", "close": 4.98, "volume": 68078.0}, {"date": "2020-05-27", "close": 5.14, "volume": 197817.0}, {"date": "2020-05-28", "close": 5.52, "volume": 443485.0}, {"date": "2020-05-29", "close": 5.57, "volume": 123651.0}, {"date": "2020-06-01", "close": 5.55, "volume": 102344.0}, {"date": "2020-06-02", "close": 5.55, "volume": 359604.0}, {"date": "2020-06-03", "close": 5.72, "volume": 180448.0}, {"date": "2020-06-04", "close": 5.79, "volume": 335538.0}, {"date": "2020-06-05", "close": 5.85, "volume": 82014.0}, {"date": "2020-06-09", "close": 5.7, "volume": 114055.0}, {"date": "2020-06-10", "close": 5.53, "volume": 149718.0}, {"date": "2020-06-11", "close": 5.55, "volume": 359299.0}, {"date": "2020-06-12", "close": 5.32, "volume": 161734.0}, {"date": "2020-06-15", "close": 5.49, "volume": 153711.0}, {"date": "2020-06-16", "close": 5.55, "volume": 116370.0}, {"date": "2020-06-17", "close": 5.55, "volume": 153079.0}, {"date": "2020-06-18", "close": 5.46, "volume": 143031.0}, {"date": "2020-06-19", "close": 5.71, "volume": 187585.0}, {"date": "2020-06-22", "close": 5.42, "volume": 289428.0}, {"date": "2020-06-23", "close": 5.56, "volume": 117223.0}, {"date": "2020-06-24", "close": 5.36, "volume": 65880.0}, {"date": "2020-06-25", "close": 5.22, "volume": 81593.0}, {"date": "2020-06-26", "close": 5.36, "volume": 75202.0}, {"date": "2020-06-29", "close": 5.24, "volume": 118881.0}, {"date": "2020-06-30", "close": 5.24, "volume": 67244.0}, {"date": "2020-07-01", "close": 5.3, "volume": 39357.0}, {"date": "2020-07-02", "close": 5.48, "volume": 104984.0}, {"date": "2020-07-03", "close": 5.37, "volume": 37461.0}, {"date": "2020-07-06", "close": 5.35, "volume": 27543.0}, {"date": "2020-07-07", "close": 5.24, "volume": 58243.0}, {"date": "2020-07-08", "close": 5.23, "volume": 94729.0}, {"date": "2020-07-09", "close": 5.24, "volume": 51403.0}, {"date": "2020-07-10", "close": 5.19, "volume": 57144.0}, {"date": "2020-07-13", "close": 5.06, "volume": 89010.0}, {"date": "2020-07-14", "close": 4.8, "volume": 121810.0}, {"date": "2020-07-15", "close": 4.99, "volume": 70590.0}, {"date": "2020-07-16", "close": 4.99, "volume": 32933.0}, {"date": "2020-07-17", "close": 5.06, "volume": 46778.0}, {"date": "2020-07-20", "close": 5.0, "volume": 37321.0}, {"date": "2020-07-21", "close": 5.15, "volume": 43588.0}, {"date": "2020-07-22", "close": 5.31, "volume": 47915.0}, {"date": "2020-07-23", "close": 5.18, "volume": 67162.0}, {"date": "2020-07-24", "close": 5.11, "volume": 40329.0}, {"date": "2020-07-27", "close": 5.06, "volume": 35496.0}, {"date": "2020-07-28", "close": 5.06, "volume": 72101.0}, {"date": "2020-07-29", "close": 5.01, "volume": 94266.0}, {"date": "2020-07-30", "close": 5.09, "volume": 34715.0}, {"date": "2020-07-31", "close": 5.09, "volume": 209001.0}, {"date": "2020-08-03", "close": 5.01, "volume": 80327.0}, {"date": "2020-08-04", "close": 5.03, "volume": 113505.0}, {"date": "2020-08-05", "close": 4.83, "volume": 83793.0}, {"date": "2020-08-06", "close": 4.84, "volume": 76643.0}, {"date": "2020-08-07", "close": 4.86, "volume": 77649.0}, {"date": "2020-08-10", "close": 4.94, "volume": 32072.0}, {"date": "2020-08-11", "close": 4.92, "volume": 40861.0}, {"date": "2020-08-12", "close": 5.09, "volume": 30240.0}, {"date": "2020-08-13", "close": 4.97, "volume": 115708.0}, {"date": "2020-08-14", "close": 4.9, "volume": 25830.0}, {"date": "2020-08-17", "close": 5.0, "volume": 86175.0}, {"date": "2020-08-18", "close": 5.0, "volume": 141055.0}, {"date": "2020-08-19", "close": 5.11, "volume": 123203.0}, {"date": "2020-08-20", "close": 5.27, "volume": 94548.0}, {"date": "2020-08-21", "close": 5.31, "volume": 56942.0}, {"date": "2020-08-24", "close": 5.28, "volume": 275377.0}, {"date": "2020-08-25", "close": 5.25, "volume": 133628.0}, {"date": "2020-08-26", "close": 5.19, "volume": 71158.0}, {"date": "2020-08-27", "close": 5.24, "volume": 80654.0}, {"date": "2020-08-28", "close": 5.22, "volume": 96855.0}, {"date": "2020-08-31", "close": 5.31, "volume": 82064.0}, {"date": "2020-09-01", "close": 5.29, "volume": 51875.0}, {"date": "2020-09-02", "close": 5.3, "volume": 280519.0}, {"date": "2020-09-03", "close": 5.24, "volume": 53955.0}, {"date": "2020-09-04", "close": 5.15, "volume": 51574.0}, {"date": "2020-09-07", "close": 5.11, "volume": 64116.0}, {"date": "2020-09-08", "close": 5.04, "volume": 45343.0}, {"date": "2020-09-09", "close": 4.92, "volume": 122420.0}, {"date": "2020-09-10", "close": 5.04, "volume": 80363.0}, {"date": "2020-09-11", "close": 5.05, "volume": 53038.0}, {"date": "2020-09-14", "close": 5.05, "volume": 92254.0}, {"date": "2020-09-15", "close": 5.15, "volume": 66870.0}, {"date": "2020-09-16", "close": 5.25, "volume": 49747.0}, {"date": "2020-09-17", "close": 5.16, "volume": 146136.0}, {"date": "2020-09-18", "close": 5.3, "volume": 167410.0}, {"date": "2020-09-21", "close": 5.44, "volume": 114758.0}, {"date": "2020-09-22", "close": 5.43, "volume": 277032.0}, {"date": "2020-09-23", "close": 5.52, "volume": 225949.0}, {"date": "2020-09-24", "close": 5.42, "volume": 53390.0}, {"date": "2020-09-25", "close": 5.42, "volume": 50862.0}, {"date": "2020-09-28", "close": 5.7, "volume": 69284.0}, {"date": "2020-09-29", "close": 5.68, "volume": 207420.0}, {"date": "2020-09-30", "close": 5.75, "volume": 124606.0}, {"date": "2020-10-01", "close": 5.7, "volume": 131493.0}, {"date": "2020-10-02", "close": 5.53, "volume": 108278.0}, {"date": "2020-10-05", "close": 5.6, "volume": 40693.0}, {"date": "2020-10-06", "close": 5.74, "volume": 169559.0}, {"date": "2020-10-07", "close": 5.9, "volume": 242317.0}, {"date": "2020-10-08", "close": 5.95, "volume": 150706.0}, {"date": "2020-10-09", "close": 5.91, "volume": 59368.0}, {"date": "2020-10-12", "close": 5.71, "volume": 37436.0}, {"date": "2020-10-13", "close": 5.66, "volume": 79938.0}, {"date": "2020-10-14", "close": 5.65, "volume": 89932.0}, {"date": "2020-10-15", "close": 5.61, "volume": 63707.0}, {"date": "2020-10-16", "close": 5.7, "volume": 129480.0}, {"date": "2020-10-19", "close": 5.68, "volume": 88647.0}, {"date": "2020-10-20", "close": 5.8, "volume": 75266.0}, {"date": "2020-10-21", "close": 5.7, "volume": 73750.0}, {"date": "2020-10-22", "close": 5.67, "volume": 69142.0}, {"date": "2020-10-23", "close": 5.63, "volume": 60302.0}, {"date": "2020-10-26", "close": 5.76, "volume": 107344.0}, {"date": "2020-10-27", "close": 5.57, "volume": 88125.0}, {"date": "2020-10-28", "close": 5.68, "volume": 119760.0}, {"date": "2020-10-29", "close": 5.57, "volume": 87879.0}, {"date": "2020-10-30", "close": 5.74, "volume": 112487.0}, {"date": "2020-11-02", "close": 5.59, "volume": 79044.0}, {"date": "2020-11-03", "close": 5.73, "volume": 49226.0}, {"date": "2020-11-04", "close": 5.74, "volume": 99505.0}, {"date": "2020-11-05", "close": 5.85, "volume": 110459.0}, {"date": "2020-11-06", "close": 5.91, "volume": 60494.0}, {"date": "2020-11-09", "close": 5.89, "volume": 76078.0}, {"date": "2020-11-10", "close": 6.02, "volume": 145593.0}, {"date": "2020-11-11", "close": 6.1, "volume": 184757.0}, {"date": "2020-11-12", "close": 6.23, "volume": 188151.0}, {"date": "2020-11-13", "close": 6.32, "volume": 51619.0}, {"date": "2020-11-16", "close": 6.33, "volume": 9603.0}, {"date": "2020-11-17", "close": 6.37, "volume": 114024.0}, {"date": "2020-11-18", "close": 6.4, "volume": 228639.0}, {"date": "2020-11-19", "close": 6.41, "volume": 27470.0}, {"date": "2020-11-20", "close": 6.3, "volume": 58820.0}, {"date": "2020-11-23", "close": 6.36, "volume": 18981.0}, {"date": "2020-11-24", "close": 6.46, "volume": 33545.0}, {"date": "2020-11-25", "close": 6.65, "volume": 108956.0}, {"date": "2020-11-26", "close": 6.37, "volume": 113513.0}, {"date": "2020-11-27", "close": 6.54, "volume": 37014.0}, {"date": "2020-11-30", "close": 6.47, "volume": 182103.0}, {"date": "2020-12-01", "close": 6.75, "volume": 87935.0}, {"date": "2020-12-02", "close": 6.7, "volume": 73506.0}, {"date": "2020-12-03", "close": 6.64, "volume": 76794.0}, {"date": "2020-12-04", "close": 6.83, "volume": 67369.0}, {"date": "2020-12-07", "close": 6.78, "volume": 47241.0}, {"date": "2020-12-08", "close": 6.99, "volume": 70062.0}, {"date": "2020-12-09", "close": 6.75, "volume": 121599.0}, {"date": "2020-12-10", "close": 6.78, "volume": 60758.0}, {"date": "2020-12-11", "close": 6.87, "volume": 41096.0}, {"date": "2020-12-14", "close": 6.56, "volume": 39738.0}, {"date": "2020-12-15", "close": 6.62, "volume": 57046.0}, {"date": "2020-12-16", "close": 6.69, "volume": 67755.0}, {"date": "2020-12-17", "close": 6.43, "volume": 117496.0}, {"date": "2020-12-18", "close": 5.98, "volume": 199220.0}, {"date": "2020-12-21", "close": 6.15, "volume": 288082.0}, {"date": "2020-12-22", "close": 6.19, "volume": 105399.0}, {"date": "2020-12-23", "close": 6.3, "volume": 65650.0}, {"date": "2020-12-24", "close": 6.27, "volume": 19930.0}, {"date": "2020-12-29", "close": 6.29, "volume": 76234.0}, {"date": "2020-12-30", "close": 6.21, "volume": 7614.0}, {"date": "2020-12-31", "close": 6.25, "volume": 29292.0}, {"date": "2021-01-04", "close": 6.2, "volume": 40809.0}, {"date": "2021-01-05", "close": 6.28, "volume": 28020.0}, {"date": "2021-01-06", "close": 6.21, "volume": 123885.0}, {"date": "2021-01-07", "close": 6.4, "volume": 72935.0}, {"date": "2021-01-08", "close": 6.31, "volume": 97896.0}, {"date": "2021-01-11", "close": 6.36, "volume": 20638.0}, {"date": "2021-01-12", "close": 6.37, "volume": 31967.0}, {"date": "2021-01-13", "close": 6.4, "volume": 26561.0}, {"date": "2021-01-14", "close": 6.3, "volume": 36474.0}, {"date": "2021-01-15", "close": 6.37, "volume": 27561.0}, {"date": "2021-01-18", "close": 6.34, "volume": 28488.0}, {"date": "2021-01-19", "close": 6.49, "volume": 30879.0}, {"date": "2021-01-20", "close": 6.56, "volume": 19935.0}, {"date": "2021-01-21", "close": 6.7, "volume": 73162.0}, {"date": "2021-01-22", "close": 6.8, "volume": 47028.0}, {"date": "2021-01-25", "close": 6.76, "volume": 16896.0}, {"date": "2021-01-27", "close": 6.8, "volume": 17637.0}, {"date": "2021-01-28", "close": 6.9, "volume": 91436.0}, {"date": "2021-01-29", "close": 7.03, "volume": 67709.0}, {"date": "2021-02-01", "close": 7.13, "volume": 68654.0}, {"date": "2021-02-02", "close": 7.03, "volume": 107807.0}, {"date": "2021-02-03", "close": 7.26, "volume": 117231.0}, {"date": "2021-02-04", "close": 7.22, "volume": 105208.0}, {"date": "2021-02-05", "close": 7.34, "volume": 72956.0}, {"date": "2021-02-08", "close": 7.38, "volume": 61313.0}, {"date": "2021-02-09", "close": 7.26, "volume": 62081.0}, {"date": "2021-02-10", "close": 7.5, "volume": 66870.0}, {"date": "2021-02-11", "close": 7.29, "volume": 19853.0}, {"date": "2021-02-12", "close": 7.28, "volume": 149150.0}, {"date": "2021-02-15", "close": 7.36, "volume": 43498.0}, {"date": "2021-02-16", "close": 7.16, "volume": 390118.0}, {"date": "2021-02-17", "close": 7.18, "volume": 208796.0}, {"date": "2021-02-18", "close": 6.9, "volume": 195630.0}, {"date": "2021-02-19", "close": 6.83, "volume": 63627.0}, {"date": "2021-02-22", "close": 6.91, "volume": 38054.0}, {"date": "2021-02-23", "close": 7.24, "volume": 75369.0}, {"date": "2021-02-24", "close": 7.24, "volume": 39819.0}, {"date": "2021-02-25", "close": 7.02, "volume": 25857.0}, {"date": "2021-02-26", "close": 7.0, "volume": 506850.0}, {"date": "2021-03-01", "close": 7.35, "volume": 89672.0}, {"date": "2021-03-02", "close": 7.49, "volume": 134602.0}, {"date": "2021-03-03", "close": 7.38, "volume": 26976.0}, {"date": "2021-03-04", "close": 7.27, "volume": 49093.0}, {"date": "2021-03-05", "close": 7.41, "volume": 38935.0}, {"date": "2021-03-08", "close": 7.35, "volume": 33618.0}, {"date": "2021-03-09", "close": 7.5, "volume": 56235.0}, {"date": "2021-03-10", "close": 7.5, "volume": 57785.0}, {"date": "2021-03-11", "close": 7.5, "volume": 104424.0}, {"date": "2021-03-12", "close": 7.6, "volume": 86747.0}, {"date": "2021-03-15", "close": 7.51, "volume": 71916.0}, {"date": "2021-03-16", "close": 7.5, "volume": 54498.0}, {"date": "2021-03-17", "close": 7.5, "volume": 41806.0}, {"date": "2021-03-18", "close": 7.43, "volume": 84069.0}, {"date": "2021-03-19", "close": 7.11, "volume": 148255.0}, {"date": "2021-03-22", "close": 7.38, "volume": 43106.0}, {"date": "2021-03-23", "close": 7.42, "volume": 127168.0}, {"date": "2021-03-24", "close": 7.37, "volume": 88871.0}, {"date": "2021-03-25", "close": 7.25, "volume": 17248.0}, {"date": "2021-03-26", "close": 7.16, "volume": 32067.0}, {"date": "2021-03-29", "close": 6.95, "volume": 48821.0}, {"date": "2021-03-30", "close": 6.85, "volume": 87994.0}, {"date": "2021-03-31", "close": 6.75, "volume": 151082.0}, {"date": "2021-04-01", "close": 6.75, "volume": 245983.0}, {"date": "2021-04-06", "close": 6.82, "volume": 52942.0}, {"date": "2021-04-07", "close": 6.92, "volume": 54290.0}, {"date": "2021-04-08", "close": 6.99, "volume": 28940.0}, {"date": "2021-04-09", "close": 7.03, "volume": 63920.0}, {"date": "2021-04-12", "close": 7.0, "volume": 135005.0}, {"date": "2021-04-13", "close": 7.0, "volume": 121462.0}, {"date": "2021-04-14", "close": 7.09, "volume": 26818.0}, {"date": "2021-04-15", "close": 7.12, "volume": 87590.0}, {"date": "2021-04-16", "close": 7.29, "volume": 181004.0}, {"date": "2021-04-19", "close": 7.25, "volume": 48492.0}, {"date": "2021-04-20", "close": 7.15, "volume": 25879.0}, {"date": "2021-04-21", "close": 7.15, "volume": 29067.0}, {"date": "2021-04-22", "close": 7.13, "volume": 57245.0}, {"date": "2021-04-23", "close": 7.08, "volume": 39135.0}, {"date": "2021-04-26", "close": 7.25, "volume": 66370.0}, {"date": "2021-04-27", "close": 7.02, "volume": 32832.0}, {"date": "2021-04-28", "close": 7.06, "volume": 77824.0}, {"date": "2021-04-29", "close": 7.45, "volume": 180776.0}, {"date": "2021-04-30", "close": 7.35, "volume": 149770.0}, {"date": "2021-05-03", "close": 7.32, "volume": 91076.0}, {"date": "2021-05-04", "close": 7.28, "volume": 56724.0}, {"date": "2021-05-05", "close": 7.08, "volume": 53402.0}, {"date": "2021-05-06", "close": 7.02, "volume": 55518.0}, {"date": "2021-05-07", "close": 7.11, "volume": 46262.0}, {"date": "2021-05-10", "close": 6.98, "volume": 50475.0}, {"date": "2021-05-11", "close": 6.96, "volume": 48828.0}, {"date": "2021-05-12", "close": 6.98, "volume": 30565.0}, {"date": "2021-05-13", "close": 6.9, "volume": 74253.0}, {"date": "2021-05-14", "close": 6.84, "volume": 73313.0}, {"date": "2021-05-17", "close": 6.79, "volume": 73917.0}, {"date": "2021-05-18", "close": 6.97, "volume": 50565.0}, {"date": "2021-05-19", "close": 6.87, "volume": 29210.0}, {"date": "2021-05-20", "close": 6.87, "volume": 23889.0}, {"date": "2021-05-21", "close": 6.76, "volume": 39392.0}, {"date": "2021-05-24", "close": 6.85, "volume": 25893.0}, {"date": "2021-05-25", "close": 6.75, "volume": 74595.0}, {"date": "2021-05-26", "close": 6.71, "volume": 99667.0}, {"date": "2021-05-27", "close": 6.89, "volume": 180247.0}, {"date": "2021-05-28", "close": 7.04, "volume": 65798.0}, {"date": "2021-05-31", "close": 6.94, "volume": 58909.0}, {"date": "2021-06-01", "close": 6.89, "volume": 15789.0}, {"date": "2021-06-02", "close": 6.8, "volume": 32511.0}, {"date": "2021-06-03", "close": 6.66, "volume": 21967.0}, {"date": "2021-06-04", "close": 6.7, "volume": 53985.0}, {"date": "2021-06-07", "close": 6.66, "volume": 32215.0}, {"date": "2021-06-08", "close": 6.65, "volume": 107934.0}, {"date": "2021-06-09", "close": 6.8, "volume": 40436.0}, {"date": "2021-06-10", "close": 6.66, "volume": 133583.0}, {"date": "2021-06-11", "close": 6.55, "volume": 117698.0}, {"date": "2021-06-15", "close": 6.56, "volume": 120603.0}, {"date": "2021-06-16", "close": 6.57, "volume": 104414.0}, {"date": "2021-06-17", "close": 6.75, "volume": 58441.0}, {"date": "2021-06-18", "close": 6.7, "volume": 88833.0}, {"date": "2021-06-21", "close": 6.52, "volume": 158289.0}, {"date": "2021-06-22", "close": 6.94, "volume": 265814.0}, {"date": "2021-06-23", "close": 6.82, "volume": 61187.0}, {"date": "2021-06-24", "close": 6.72, "volume": 263782.0}, {"date": "2021-06-25", "close": 6.98, "volume": 86867.0}, {"date": "2021-06-28", "close": 6.83, "volume": 47390.0}, {"date": "2021-06-29", "close": 6.66, "volume": 53152.0}, {"date": "2021-06-30", "close": 6.71, "volume": 79294.0}, {"date": "2021-07-01", "close": 6.63, "volume": 54221.0}, {"date": "2021-07-02", "close": 6.61, "volume": 42925.0}, {"date": "2021-07-05", "close": 6.66, "volume": 92966.0}, {"date": "2021-07-06", "close": 6.63, "volume": 17925.0}, {"date": "2021-07-07", "close": 6.9, "volume": 70271.0}, {"date": "2021-07-08", "close": 6.91, "volume": 49534.0}, {"date": "2021-07-09", "close": 6.78, "volume": 62351.0}, {"date": "2021-07-12", "close": 6.74, "volume": 104595.0}, {"date": "2021-07-13", "close": 6.61, "volume": 95506.0}, {"date": "2021-07-14", "close": 6.5, "volume": 206897.0}, {"date": "2021-07-15", "close": 6.52, "volume": 49026.0}, {"date": "2021-07-16", "close": 6.5, "volume": 152985.0}, {"date": "2021-07-19", "close": 6.49, "volume": 81431.0}, {"date": "2021-07-20", "close": 6.46, "volume": 88273.0}, {"date": "2021-07-21", "close": 6.54, "volume": 38044.0}, {"date": "2021-07-22", "close": 6.58, "volume": 28963.0}, {"date": "2021-07-23", "close": 6.62, "volume": 43145.0}, {"date": "2021-07-26", "close": 6.71, "volume": 63374.0}, {"date": "2021-07-27", "close": 6.67, "volume": 32024.0}, {"date": "2021-07-28", "close": 6.69, "volume": 45420.0}, {"date": "2021-07-29", "close": 6.64, "volume": 13789.0}, {"date": "2021-07-30", "close": 6.64, "volume": 40419.0}, {"date": "2021-08-02", "close": 6.7, "volume": 23088.0}, {"date": "2021-08-03", "close": 6.73, "volume": 12935.0}, {"date": "2021-08-04", "close": 6.66, "volume": 13073.0}, {"date": "2021-08-05", "close": 6.67, "volume": 22718.0}, {"date": "2021-08-06", "close": 6.69, "volume": 49848.0}, {"date": "2021-08-09", "close": 6.69, "volume": 34042.0}, {"date": "2021-08-10", "close": 6.68, "volume": 18007.0}, {"date": "2021-08-11", "close": 6.65, "volume": 79920.0}, {"date": "2021-08-12", "close": 6.7, "volume": 178337.0}, {"date": "2021-08-13", "close": 6.65, "volume": 36087.0}, {"date": "2021-08-16", "close": 6.68, "volume": 23877.0}, {"date": "2021-08-17", "close": 6.68, "volume": 61260.0}, {"date": "2021-08-18", "close": 6.67, "volume": 31065.0}, {"date": "2021-08-19", "close": 6.7, "volume": 35624.0}, {"date": "2021-08-20", "close": 6.73, "volume": 37202.0}, {"date": "2021-08-23", "close": 6.75, "volume": 19229.0}, {"date": "2021-08-24", "close": 6.52, "volume": 28397.0}, {"date": "2021-08-25", "close": 6.67, "volume": 21627.0}, {"date": "2021-08-26", "close": 6.7, "volume": 30649.0}, {"date": "2021-08-27", "close": 6.68, "volume": 98542.0}, {"date": "2021-08-30", "close": 6.52, "volume": 136967.0}, {"date": "2021-08-31", "close": 6.52, "volume": 164823.0}, {"date": "2021-09-01", "close": 6.52, "volume": 61097.0}, {"date": "2021-09-02", "close": 6.41, "volume": 120412.0}, {"date": "2021-09-03", "close": 6.37, "volume": 1014514.0}, {"date": "2021-09-06", "close": 6.5, "volume": 110443.0}, {"date": "2021-09-07", "close": 6.33, "volume": 102603.0}, {"date": "2021-09-08", "close": 6.4, "volume": 112550.0}, {"date": "2021-09-09", "close": 6.25, "volume": 265051.0}, {"date": "2021-09-10", "close": 6.17, "volume": 95403.0}, {"date": "2021-09-13", "close": 6.15, "volume": 155432.0}, {"date": "2021-09-14", "close": 6.15, "volume": 62016.0}, {"date": "2021-09-15", "close": 6.11, "volume": 113968.0}, {"date": "2021-09-16", "close": 6.15, "volume": 64462.0}, {"date": "2021-09-17", "close": 6.2, "volume": 79577.0}, {"date": "2021-09-20", "close": 6.14, "volume": 103290.0}, {"date": "2021-09-21", "close": 6.13, "volume": 69199.0}, {"date": "2021-09-22", "close": 6.12, "volume": 95560.0}, {"date": "2021-09-23", "close": 6.15, "volume": 154875.0}, {"date": "2021-09-24", "close": 6.15, "volume": 95005.0}, {"date": "2021-09-27", "close": 6.15, "volume": 113309.0}, {"date": "2021-09-28", "close": 6.14, "volume": 229224.0}, {"date": "2021-09-29", "close": 6.05, "volume": 260233.0}, {"date": "2021-09-30", "close": 6.1, "volume": 60135.0}, {"date": "2021-10-01", "close": 6.09, "volume": 55488.0}, {"date": "2021-10-04", "close": 6.1, "volume": 46316.0}, {"date": "2021-10-05", "close": 6.01, "volume": 53584.0}, {"date": "2021-10-06", "close": 6.13, "volume": 66769.0}, {"date": "2021-10-07", "close": 6.03, "volume": 19499.0}, {"date": "2021-10-08", "close": 6.14, "volume": 51310.0}, {"date": "2021-10-11", "close": 6.02, "volume": 30576.0}, {"date": "2021-10-12", "close": 6.16, "volume": 42165.0}, {"date": "2021-10-13", "close": 6.21, "volume": 53927.0}, {"date": "2021-10-14", "close": 6.07, "volume": 167686.0}, {"date": "2021-10-15", "close": 6.11, "volume": 37669.0}, {"date": "2021-10-18", "close": 6.03, "volume": 49029.0}, {"date": "2021-10-19", "close": 5.97, "volume": 71967.0}, {"date": "2021-10-20", "close": 6.12, "volume": 45752.0}, {"date": "2021-10-21", "close": 6.2, "volume": 56993.0}, {"date": "2021-10-22", "close": 6.15, "volume": 67649.0}, {"date": "2021-10-25", "close": 6.4, "volume": 103675.0}, {"date": "2021-10-26", "close": 6.18, "volume": 71120.0}, {"date": "2021-10-27", "close": 6.04, "volume": 197661.0}, {"date": "2021-10-28", "close": 5.98, "volume": 1567939.0}, {"date": "2021-10-29", "close": 5.96, "volume": 43162.0}, {"date": "2021-11-01", "close": 5.95, "volume": 91731.0}, {"date": "2021-11-02", "close": 5.86, "volume": 138017.0}, {"date": "2021-11-03", "close": 5.9, "volume": 92339.0}, {"date": "2021-11-04", "close": 5.71, "volume": 431969.0}, {"date": "2021-11-05", "close": 5.67, "volume": 96878.0}, {"date": "2021-11-08", "close": 5.73, "volume": 184259.0}, {"date": "2021-11-09", "close": 5.65, "volume": 196002.0}, {"date": "2021-11-10", "close": 5.77, "volume": 68851.0}, {"date": "2021-11-11", "close": 5.72, "volume": 56335.0}, {"date": "2021-11-12", "close": 5.45, "volume": 444459.0}, {"date": "2021-11-15", "close": 5.49, "volume": 446908.0}, {"date": "2021-11-16", "close": 5.58, "volume": 247147.0}, {"date": "2021-11-17", "close": 5.55, "volume": 212717.0}, {"date": "2021-11-18", "close": 5.54, "volume": 223293.0}, {"date": "2021-11-19", "close": 5.42, "volume": 355383.0}, {"date": "2021-11-22", "close": 5.41, "volume": 203849.0}, {"date": "2021-11-23", "close": 5.55, "volume": 185459.0}, {"date": "2021-11-24", "close": 5.55, "volume": 161451.0}, {"date": "2021-11-25", "close": 5.47, "volume": 254716.0}, {"date": "2021-11-26", "close": 5.28, "volume": 419913.0}, {"date": "2021-11-29", "close": 5.24, "volume": 457863.0}, {"date": "2021-11-30", "close": 5.37, "volume": 2667844.0}, {"date": "2021-12-01", "close": 5.3, "volume": 193301.0}, {"date": "2021-12-02", "close": 5.3, "volume": 91395.0}, {"date": "2021-12-03", "close": 5.25, "volume": 250938.0}, {"date": "2021-12-06", "close": 5.09, "volume": 281286.0}, {"date": "2021-12-07", "close": 5.18, "volume": 107795.0}, {"date": "2021-12-08", "close": 5.27, "volume": 174703.0}, {"date": "2021-12-09", "close": 5.37, "volume": 113772.0}, {"date": "2021-12-10", "close": 5.5, "volume": 142454.0}, {"date": "2021-12-13", "close": 5.55, "volume": 189065.0}, {"date": "2021-12-14", "close": 5.34, "volume": 97250.0}, {"date": "2021-12-15", "close": 5.35, "volume": 95232.0}, {"date": "2021-12-16", "close": 5.36, "volume": 67900.0}, {"date": "2021-12-17", "close": 5.41, "volume": 230858.0}, {"date": "2021-12-20", "close": 5.31, "volume": 78164.0}, {"date": "2021-12-21", "close": 5.35, "volume": 85970.0}, {"date": "2021-12-22", "close": 5.38, "volume": 57483.0}, {"date": "2021-12-23", "close": 5.43, "volume": 93543.0}, {"date": "2021-12-24", "close": 5.41, "volume": 23584.0}, {"date": "2021-12-29", "close": 5.46, "volume": 66197.0}, {"date": "2021-12-30", "close": 5.46, "volume": 56787.0}, {"date": "2021-12-31", "close": 5.43, "volume": 32653.0}, {"date": "2022-01-04", "close": 5.47, "volume": 92273.0}, {"date": "2022-01-05", "close": 5.45, "volume": 93941.0}, {"date": "2022-01-06", "close": 5.47, "volume": 66217.0}, {"date": "2022-01-07", "close": 5.5, "volume": 86096.0}, {"date": "2022-01-10", "close": 5.55, "volume": 52077.0}, {"date": "2022-01-11", "close": 5.53, "volume": 55735.0}, {"date": "2022-01-12", "close": 5.51, "volume": 81298.0}, {"date": "2022-01-13", "close": 5.47, "volume": 51026.0}, {"date": "2022-01-14", "close": 5.41, "volume": 129724.0}, {"date": "2022-01-17", "close": 5.51, "volume": 37812.0}, {"date": "2022-01-18", "close": 5.56, "volume": 49882.0}, {"date": "2022-01-19", "close": 5.49, "volume": 59403.0}, {"date": "2022-01-20", "close": 5.59, "volume": 40730.0}, {"date": "2022-01-21", "close": 5.35, "volume": 92718.0}, {"date": "2022-01-24", "close": 5.38, "volume": 87971.0}, {"date": "2022-01-25", "close": 5.21, "volume": 93951.0}, {"date": "2022-01-27", "close": 5.15, "volume": 213256.0}, {"date": "2022-01-28", "close": 5.11, "volume": 235870.0}, {"date": "2022-01-31", "close": 5.15, "volume": 210235.0}, {"date": "2022-02-01", "close": 5.17, "volume": 199830.0}, {"date": "2022-02-02", "close": 5.12, "volume": 77142.0}, {"date": "2022-02-03", "close": 5.12, "volume": 64043.0}, {"date": "2022-02-04", "close": 5.17, "volume": 122898.0}, {"date": "2022-02-07", "close": 5.18, "volume": 145672.0}, {"date": "2022-02-08", "close": 5.23, "volume": 262709.0}, {"date": "2022-02-09", "close": 5.18, "volume": 94189.0}, {"date": "2022-02-10", "close": 5.27, "volume": 336925.0}, {"date": "2022-02-11", "close": 5.19, "volume": 58497.0}, {"date": "2022-02-14", "close": 5.13, "volume": 79172.0}, {"date": "2022-02-15", "close": 5.16, "volume": 141981.0}, {"date": "2022-02-16", "close": 5.14, "volume": 72923.0}, {"date": "2022-02-17", "close": 5.19, "volume": 172441.0}, {"date": "2022-02-18", "close": 5.1, "volume": 115648.0}, {"date": "2022-02-21", "close": 4.97, "volume": 252537.0}, {"date": "2022-02-22", "close": 4.9, "volume": 211137.0}, {"date": "2022-02-23", "close": 4.95, "volume": 82279.0}, {"date": "2022-02-24", "close": 4.72, "volume": 161021.0}, {"date": "2022-02-25", "close": 4.75, "volume": 97673.0}, {"date": "2022-02-28", "close": 4.67, "volume": 124225.0}, {"date": "2022-03-01", "close": 4.76, "volume": 423154.0}, {"date": "2022-03-02", "close": 4.6, "volume": 379723.0}, {"date": "2022-03-03", "close": 4.66, "volume": 179896.0}, {"date": "2022-03-04", "close": 4.72, "volume": 152562.0}, {"date": "2022-03-07", "close": 4.82, "volume": 292176.0}, {"date": "2022-03-08", "close": 4.61, "volume": 231585.0}, {"date": "2022-03-09", "close": 4.59, "volume": 687647.0}, {"date": "2022-03-10", "close": 4.9, "volume": 380169.0}, {"date": "2022-03-11", "close": 4.92, "volume": 240365.0}, {"date": "2022-03-14", "close": 4.98, "volume": 180452.0}, {"date": "2022-03-15", "close": 4.82, "volume": 322659.0}, {"date": "2022-03-16", "close": 4.77, "volume": 330120.0}, {"date": "2022-03-17", "close": 5.0, "volume": 195621.0}, {"date": "2022-03-18", "close": 5.28, "volume": 2036000.0}, {"date": "2022-03-21", "close": 5.2, "volume": 449054.0}, {"date": "2022-03-22", "close": 5.22, "volume": 224274.0}, {"date": "2022-03-23", "close": 5.22, "volume": 99876.0}, {"date": "2022-03-24", "close": 5.03, "volume": 203608.0}, {"date": "2022-03-25", "close": 4.99, "volume": 277586.0}, {"date": "2022-03-28", "close": 5.0, "volume": 285091.0}, {"date": "2022-03-29", "close": 4.99, "volume": 474613.0}, {"date": "2022-03-30", "close": 4.83, "volume": 256070.0}, {"date": "2022-03-31", "close": 4.65, "volume": 300654.0}, {"date": "2022-04-01", "close": 4.66, "volume": 218342.0}, {"date": "2022-04-04", "close": 4.6, "volume": 180317.0}, {"date": "2022-04-05", "close": 4.48, "volume": 262381.0}, {"date": "2022-04-06", "close": 4.56, "volume": 170182.0}, {"date": "2022-04-07", "close": 4.52, "volume": 144962.0}, {"date": "2022-04-08", "close": 4.5, "volume": 50373.0}, {"date": "2022-04-11", "close": 4.54, "volume": 1661323.0}, {"date": "2022-04-12", "close": 4.45, "volume": 184185.0}, {"date": "2022-04-13", "close": 4.45, "volume": 111182.0}, {"date": "2022-04-14", "close": 4.7, "volume": 859572.0}, {"date": "2022-04-19", "close": 4.66, "volume": 297754.0}, {"date": "2022-04-20", "close": 4.8, "volume": 139311.0}, {"date": "2022-04-21", "close": 4.77, "volume": 195660.0}, {"date": "2022-04-22", "close": 4.8, "volume": 113597.0}, {"date": "2022-04-26", "close": 4.7, "volume": 174477.0}, {"date": "2022-04-27", "close": 4.63, "volume": 184465.0}, {"date": "2022-04-28", "close": 4.6, "volume": 123343.0}, {"date": "2022-04-29", "close": 4.65, "volume": 134615.0}, {"date": "2022-05-02", "close": 4.51, "volume": 175178.0}, {"date": "2022-05-03", "close": 4.42, "volume": 204609.0}, {"date": "2022-05-04", "close": 4.25, "volume": 240295.0}, {"date": "2022-05-05", "close": 4.4, "volume": 136591.0}, {"date": "2022-05-06", "close": 4.25, "volume": 283490.0}, {"date": "2022-05-09", "close": 4.15, "volume": 175678.0}, {"date": "2022-05-10", "close": 4.08, "volume": 111584.0}, {"date": "2022-05-11", "close": 4.18, "volume": 113635.0}, {"date": "2022-05-12", "close": 4.17, "volume": 152384.0}, {"date": "2022-05-13", "close": 4.34, "volume": 149085.0}, {"date": "2022-05-16", "close": 4.28, "volume": 108807.0}, {"date": "2022-05-17", "close": 4.35, "volume": 82468.0}, {"date": "2022-05-18", "close": 4.36, "volume": 45524.0}, {"date": "2022-05-19", "close": 4.24, "volume": 151467.0}, {"date": "2022-05-20", "close": 4.23, "volume": 45645.0}, {"date": "2022-05-23", "close": 4.25, "volume": 44131.0}, {"date": "2022-05-24", "close": 4.24, "volume": 72540.0}, {"date": "2022-05-25", "close": 4.19, "volume": 66291.0}, {"date": "2022-05-26", "close": 4.18, "volume": 83699.0}, {"date": "2022-05-27", "close": 4.22, "volume": 64078.0}, {"date": "2022-05-30", "close": 4.25, "volume": 114186.0}, {"date": "2022-05-31", "close": 4.24, "volume": 131552.0}, {"date": "2022-06-01", "close": 4.28, "volume": 190076.0}, {"date": "2022-06-02", "close": 4.22, "volume": 79386.0}, {"date": "2022-06-03", "close": 4.26, "volume": 99763.0}, {"date": "2022-06-06", "close": 4.25, "volume": 38095.0}, {"date": "2022-06-07", "close": 4.25, "volume": 133707.0}, {"date": "2022-06-08", "close": 4.25, "volume": 89783.0}, {"date": "2022-06-09", "close": 4.18, "volume": 148441.0}, {"date": "2022-06-10", "close": 3.96, "volume": 250314.0}, {"date": "2022-06-14", "close": 3.77, "volume": 253716.0}, {"date": "2022-06-15", "close": 3.71, "volume": 130187.0}, {"date": "2022-06-16", "close": 3.63, "volume": 106658.0}, {"date": "2022-06-17", "close": 3.42, "volume": 740899.0}, {"date": "2022-06-20", "close": 3.56, "volume": 249547.0}, {"date": "2022-06-21", "close": 3.62, "volume": 116949.0}, {"date": "2022-06-22", "close": 3.59, "volume": 43054.0}, {"date": "2022-06-23", "close": 3.66, "volume": 184941.0}, {"date": "2022-06-24", "close": 3.93, "volume": 145899.0}, {"date": "2022-06-27", "close": 4.02, "volume": 340378.0}, {"date": "2022-06-28", "close": 3.89, "volume": 143926.0}, {"date": "2022-06-29", "close": 3.73, "volume": 189620.0}, {"date": "2022-06-30", "close": 3.68, "volume": 92545.0}, {"date": "2022-07-01", "close": 3.68, "volume": 36806.0}, {"date": "2022-07-04", "close": 3.85, "volume": 157410.0}, {"date": "2022-07-05", "close": 3.83, "volume": 112003.0}, {"date": "2022-07-06", "close": 3.88, "volume": 40915.0}, {"date": "2022-07-07", "close": 3.9, "volume": 40162.0}, {"date": "2022-07-08", "close": 4.1, "volume": 126590.0}, {"date": "2022-07-11", "close": 3.94, "volume": 85922.0}, {"date": "2022-07-12", "close": 3.93, "volume": 38621.0}, {"date": "2022-07-13", "close": 4.0, "volume": 40409.0}, {"date": "2022-07-14", "close": 3.9, "volume": 39941.0}, {"date": "2022-07-15", "close": 3.83, "volume": 65237.0}, {"date": "2022-07-18", "close": 3.99, "volume": 109936.0}, {"date": "2022-07-19", "close": 4.0, "volume": 275544.0}, {"date": "2022-07-20", "close": 4.1, "volume": 44680.0}, {"date": "2022-07-21", "close": 4.3, "volume": 108341.0}, {"date": "2022-07-22", "close": 4.25, "volume": 60446.0}, {"date": "2022-07-25", "close": 4.29, "volume": 44718.0}, {"date": "2022-07-26", "close": 4.23, "volume": 22934.0}, {"date": "2022-07-27", "close": 4.14, "volume": 148201.0}, {"date": "2022-07-28", "close": 4.21, "volume": 48666.0}, {"date": "2022-07-29", "close": 4.17, "volume": 59101.0}, {"date": "2022-08-01", "close": 4.01, "volume": 105263.0}, {"date": "2022-08-02", "close": 4.05, "volume": 22394.0}, {"date": "2022-08-03", "close": 4.21, "volume": 53957.0}, {"date": "2022-08-04", "close": 4.12, "volume": 154584.0}, {"date": "2022-08-05", "close": 4.49, "volume": 170255.0}, {"date": "2022-08-08", "close": 4.55, "volume": 231505.0}, {"date": "2022-08-09", "close": 4.47, "volume": 41405.0}, {"date": "2022-08-10", "close": 4.47, "volume": 25704.0}, {"date": "2022-08-11", "close": 4.5, "volume": 62507.0}, {"date": "2022-08-12", "close": 4.38, "volume": 25331.0}, {"date": "2022-08-15", "close": 4.4, "volume": 53973.0}, {"date": "2022-08-16", "close": 4.45, "volume": 40850.0}, {"date": "2022-08-17", "close": 4.53, "volume": 90763.0}, {"date": "2022-08-18", "close": 4.5, "volume": 21595.0}, {"date": "2022-08-19", "close": 4.65, "volume": 67930.0}, {"date": "2022-08-22", "close": 4.52, "volume": 55822.0}, {"date": "2022-08-23", "close": 4.5, "volume": 47615.0}, {"date": "2022-08-24", "close": 4.6, "volume": 95706.0}, {"date": "2022-08-25", "close": 4.43, "volume": 81551.0}, {"date": "2022-08-26", "close": 4.55, "volume": 52747.0}, {"date": "2022-08-29", "close": 4.56, "volume": 50450.0}, {"date": "2022-08-30", "close": 4.51, "volume": 15782.0}, {"date": "2022-08-31", "close": 4.55, "volume": 23749.0}, {"date": "2022-09-01", "close": 4.4, "volume": 47224.0}, {"date": "2022-09-02", "close": 4.52, "volume": 39087.0}, {"date": "2022-09-05", "close": 4.39, "volume": 29658.0}, {"date": "2022-09-06", "close": 4.45, "volume": 101778.0}, {"date": "2022-09-07", "close": 4.47, "volume": 211578.0}, {"date": "2022-09-08", "close": 4.45, "volume": 32409.0}, {"date": "2022-09-09", "close": 4.45, "volume": 58325.0}, {"date": "2022-09-12", "close": 4.49, "volume": 69673.0}, {"date": "2022-09-13", "close": 4.56, "volume": 27130.0}, {"date": "2022-09-14", "close": 4.39, "volume": 78348.0}, {"date": "2022-09-15", "close": 4.45, "volume": 42074.0}, {"date": "2022-09-16", "close": 4.38, "volume": 55114.0}, {"date": "2022-09-19", "close": 4.34, "volume": 63295.0}, {"date": "2022-09-20", "close": 4.43, "volume": 28687.0}, {"date": "2022-09-21", "close": 4.24, "volume": 67588.0}, {"date": "2022-09-23", "close": 4.11, "volume": 96470.0}, {"date": "2022-09-26", "close": 4.08, "volume": 75464.0}, {"date": "2022-09-27", "close": 4.3, "volume": 42368.0}, {"date": "2022-09-28", "close": 3.92, "volume": 80847.0}, {"date": "2022-09-29", "close": 4.0, "volume": 59593.0}, {"date": "2022-09-30", "close": 3.99, "volume": 48433.0}, {"date": "2022-10-03", "close": 4.0, "volume": 30953.0}, {"date": "2022-10-04", "close": 4.15, "volume": 53815.0}, {"date": "2022-10-05", "close": 4.15, "volume": 106871.0}, {"date": "2022-10-06", "close": 4.08, "volume": 233395.0}, {"date": "2022-10-07", "close": 4.14, "volume": 48788.0}, {"date": "2022-10-10", "close": 3.98, "volume": 60849.0}, {"date": "2022-10-11", "close": 3.76, "volume": 79293.0}, {"date": "2022-10-12", "close": 3.56, "volume": 209346.0}, {"date": "2022-10-13", "close": 3.58, "volume": 111510.0}, {"date": "2022-10-14", "close": 3.68, "volume": 44886.0}, {"date": "2022-10-17", "close": 3.89, "volume": 48266.0}, {"date": "2022-10-18", "close": 3.81, "volume": 73056.0}, {"date": "2022-10-19", "close": 4.01, "volume": 167254.0}, {"date": "2022-10-20", "close": 4.04, "volume": 42062.0}, {"date": "2022-10-21", "close": 4.0, "volume": 228000.0}, {"date": "2022-10-24", "close": 3.86, "volume": 59221.0}, {"date": "2022-10-25", "close": 4.05, "volume": 36828.0}, {"date": "2022-10-26", "close": 4.0, "volume": 32797.0}, {"date": "2022-10-27", "close": 3.99, "volume": 33850.0}, {"date": "2022-10-28", "close": 3.99, "volume": 16395.0}, {"date": "2022-10-31", "close": 3.95, "volume": 51363.0}, {"date": "2022-11-01", "close": 4.18, "volume": 171994.0}, {"date": "2022-11-02", "close": 4.17, "volume": 348513.0}, {"date": "2022-11-03", "close": 4.0, "volume": 28792.0}, {"date": "2022-11-04", "close": 3.96, "volume": 24851.0}, {"date": "2022-11-07", "close": 4.03, "volume": 11561.0}, {"date": "2022-11-08", "close": 4.17, "volume": 88110.0}, {"date": "2022-11-09", "close": 4.02, "volume": 41153.0}, {"date": "2022-11-10", "close": 4.04, "volume": 59204.0}, {"date": "2022-11-11", "close": 4.14, "volume": 56510.0}, {"date": "2022-11-14", "close": 4.16, "volume": 73582.0}, {"date": "2022-11-15", "close": 4.12, "volume": 62116.0}, {"date": "2022-11-16", "close": 4.13, "volume": 21023.0}, {"date": "2022-11-17", "close": 4.04, "volume": 37106.0}, {"date": "2022-11-18", "close": 4.19, "volume": 22838.0}, {"date": "2022-11-21", "close": 4.04, "volume": 20115.0}, {"date": "2022-11-22", "close": 4.16, "volume": 58031.0}, {"date": "2022-11-23", "close": 4.3, "volume": 74747.0}, {"date": "2022-11-24", "close": 4.17, "volume": 56561.0}, {"date": "2022-11-25", "close": 4.3, "volume": 41655.0}, {"date": "2022-11-28", "close": 4.23, "volume": 35557.0}, {"date": "2022-11-29", "close": 4.33, "volume": 24367.0}, {"date": "2022-11-30", "close": 4.47, "volume": 93197.0}, {"date": "2022-12-01", "close": 4.56, "volume": 63039.0}, {"date": "2022-12-02", "close": 4.53, "volume": 40830.0}, {"date": "2022-12-05", "close": 4.6, "volume": 109877.0}, {"date": "2022-12-06", "close": 4.47, "volume": 84495.0}, {"date": "2022-12-07", "close": 4.38, "volume": 20315.0}, {"date": "2022-12-08", "close": 4.35, "volume": 16822.0}, {"date": "2022-12-09", "close": 4.31, "volume": 51751.0}, {"date": "2022-12-12", "close": 4.35, "volume": 75826.0}, {"date": "2022-12-13", "close": 4.4, "volume": 55191.0}, {"date": "2022-12-14", "close": 4.33, "volume": 22173.0}, {"date": "2022-12-15", "close": 4.32, "volume": 46270.0}, {"date": "2022-12-16", "close": 4.43, "volume": 46232.0}, {"date": "2022-12-19", "close": 4.3, "volume": 63451.0}, {"date": "2022-12-20", "close": 4.37, "volume": 4185.0}, {"date": "2022-12-21", "close": 4.2, "volume": 98616.0}, {"date": "2022-12-22", "close": 4.37, "volume": 30275.0}, {"date": "2022-12-23", "close": 4.37, "volume": 15090.0}, {"date": "2022-12-28", "close": 4.41, "volume": 37781.0}, {"date": "2022-12-29", "close": 4.31, "volume": 9123.0}, {"date": "2022-12-30", "close": 4.33, "volume": 47260.0}, {"date": "2023-01-03", "close": 4.45, "volume": 30031.0}, {"date": "2023-01-04", "close": 4.54, "volume": 42645.0}, {"date": "2023-01-05", "close": 4.65, "volume": 41732.0}, {"date": "2023-01-06", "close": 4.55, "volume": 16004.0}, {"date": "2023-01-09", "close": 4.55, "volume": 21036.0}, {"date": "2023-01-10", "close": 4.52, "volume": 35015.0}, {"date": "2023-01-11", "close": 4.55, "volume": 42984.0}, {"date": "2023-01-12", "close": 4.61, "volume": 46797.0}, {"date": "2023-01-13", "close": 4.64, "volume": 66520.0}, {"date": "2023-01-16", "close": 4.68, "volume": 55197.0}, {"date": "2023-01-17", "close": 4.5, "volume": 46825.0}, {"date": "2023-01-18", "close": 4.47, "volume": 30726.0}, {"date": "2023-01-19", "close": 4.46, "volume": 17003.0}, {"date": "2023-01-20", "close": 4.58, "volume": 25484.0}, {"date": "2023-01-23", "close": 4.46, "volume": 15557.0}, {"date": "2023-01-24", "close": 4.53, "volume": 33123.0}, {"date": "2023-01-25", "close": 4.6, "volume": 85804.0}, {"date": "2023-01-27", "close": 4.6, "volume": 33734.0}, {"date": "2023-01-30", "close": 4.64, "volume": 36538.0}, {"date": "2023-01-31", "close": 4.6, "volume": 57640.0}, {"date": "2023-02-01", "close": 4.48, "volume": 23157.0}, {"date": "2023-02-02", "close": 4.54, "volume": 41072.0}, {"date": "2023-02-03", "close": 4.81, "volume": 269462.0}, {"date": "2023-02-06", "close": 4.69, "volume": 203172.0}, {"date": "2023-02-07", "close": 4.75, "volume": 46049.0}, {"date": "2023-02-08", "close": 4.71, "volume": 81991.0}, {"date": "2023-02-09", "close": 4.7, "volume": 33536.0}, {"date": "2023-02-10", "close": 4.78, "volume": 14357.0}, {"date": "2023-02-13", "close": 4.68, "volume": 62388.0}, {"date": "2023-02-14", "close": 4.65, "volume": 77574.0}, {"date": "2023-02-15", "close": 4.58, "volume": 60943.0}, {"date": "2023-02-16", "close": 4.55, "volume": 53997.0}, {"date": "2023-02-17", "close": 4.52, "volume": 51478.0}, {"date": "2023-02-20", "close": 4.41, "volume": 30055.0}, {"date": "2023-02-21", "close": 4.53, "volume": 18395.0}, {"date": "2023-02-22", "close": 4.56, "volume": 94340.0}, {"date": "2023-02-23", "close": 4.54, "volume": 33022.0}, {"date": "2023-02-24", "close": 4.56, "volume": 71941.0}, {"date": "2023-02-27", "close": 4.33, "volume": 48676.0}, {"date": "2023-02-28", "close": 4.27, "volume": 44075.0}, {"date": "2023-03-01", "close": 4.49, "volume": 237825.0}, {"date": "2023-03-02", "close": 4.35, "volume": 67677.0}, {"date": "2023-03-03", "close": 4.35, "volume": 48967.0}, {"date": "2023-03-06", "close": 4.3, "volume": 45478.0}, {"date": "2023-03-07", "close": 4.39, "volume": 36840.0}, {"date": "2023-03-08", "close": 4.35, "volume": 20189.0}, {"date": "2023-03-09", "close": 4.36, "volume": 10576.0}, {"date": "2023-03-10", "close": 4.35, "volume": 54815.0}, {"date": "2023-03-13", "close": 4.29, "volume": 32560.0}, {"date": "2023-03-14", "close": 4.24, "volume": 100907.0}, {"date": "2023-03-15", "close": 4.31, "volume": 51937.0}, {"date": "2023-03-16", "close": 4.38, "volume": 38672.0}, {"date": "2023-03-17", "close": 4.44, "volume": 55312.0}, {"date": "2023-03-20", "close": 4.45, "volume": 66202.0}, {"date": "2023-03-21", "close": 4.37, "volume": 30456.0}, {"date": "2023-03-22", "close": 4.41, "volume": 17485.0}, {"date": "2023-03-23", "close": 4.43, "volume": 252866.0}, {"date": "2023-03-24", "close": 4.43, "volume": 28031.0}, {"date": "2023-03-27", "close": 4.45, "volume": 178121.0}, {"date": "2023-03-28", "close": 4.27, "volume": 43181.0}, {"date": "2023-03-29", "close": 4.36, "volume": 45235.0}, {"date": "2023-03-30", "close": 4.4, "volume": 58942.0}, {"date": "2023-03-31", "close": 4.44, "volume": 19144.0}, {"date": "2023-04-03", "close": 4.4, "volume": 33238.0}, {"date": "2023-04-04", "close": 4.43, "volume": 78547.0}, {"date": "2023-04-05", "close": 4.28, "volume": 903155.0}, {"date": "2023-04-06", "close": 4.33, "volume": 47262.0}, {"date": "2023-04-11", "close": 4.38, "volume": 30256.0}, {"date": "2023-04-12", "close": 4.54, "volume": 73719.0}, {"date": "2023-04-13", "close": 4.67, "volume": 94358.0}, {"date": "2023-04-14", "close": 4.77, "volume": 101630.0}, {"date": "2023-04-17", "close": 4.77, "volume": 34980.0}, {"date": "2023-04-18", "close": 4.82, "volume": 47112.0}, {"date": "2023-04-19", "close": 4.85, "volume": 57848.0}, {"date": "2023-04-20", "close": 4.85, "volume": 87798.0}, {"date": "2023-04-21", "close": 4.84, "volume": 67481.0}, {"date": "2023-04-24", "close": 4.85, "volume": 73246.0}, {"date": "2023-04-26", "close": 4.82, "volume": 125153.0}, {"date": "2023-04-27", "close": 4.77, "volume": 49885.0}, {"date": "2023-04-28", "close": 4.9, "volume": 276661.0}, {"date": "2023-05-01", "close": 4.85, "volume": 42140.0}, {"date": "2023-05-02", "close": 4.89, "volume": 76976.0}, {"date": "2023-05-03", "close": 4.84, "volume": 72930.0}, {"date": "2023-05-04", "close": 5.0, "volume": 86040.0}, {"date": "2023-05-05", "close": 4.82, "volume": 94642.0}, {"date": "2023-05-08", "close": 4.8, "volume": 64752.0}, {"date": "2023-05-09", "close": 4.8, "volume": 44613.0}, {"date": "2023-05-10", "close": 4.76, "volume": 30512.0}, {"date": "2023-05-11", "close": 5.01, "volume": 177679.0}, {"date": "2023-05-12", "close": 5.03, "volume": 116482.0}, {"date": "2023-05-15", "close": 4.98, "volume": 58686.0}, {"date": "2023-05-16", "close": 4.99, "volume": 70783.0}, {"date": "2023-05-17", "close": 4.88, "volume": 49031.0}, {"date": "2023-05-18", "close": 4.83, "volume": 45822.0}, {"date": "2023-05-19", "close": 4.89, "volume": 82451.0}, {"date": "2023-05-22", "close": 4.9, "volume": 37586.0}, {"date": "2023-05-23", "close": 4.96, "volume": 49665.0}, {"date": "2023-05-24", "close": 4.81, "volume": 68650.0}, {"date": "2023-05-25", "close": 4.82, "volume": 37129.0}, {"date": "2023-05-26", "close": 4.88, "volume": 19409.0}, {"date": "2023-05-29", "close": 4.94, "volume": 29111.0}, {"date": "2023-05-30", "close": 4.88, "volume": 22345.0}, {"date": "2023-05-31", "close": 4.81, "volume": 62529.0}, {"date": "2023-06-01", "close": 4.85, "volume": 37732.0}, {"date": "2023-06-02", "close": 4.95, "volume": 83917.0}, {"date": "2023-06-05", "close": 4.88, "volume": 35372.0}, {"date": "2023-06-06", "close": 4.97, "volume": 20419.0}, {"date": "2023-06-07", "close": 4.89, "volume": 17300.0}, {"date": "2023-06-08", "close": 4.87, "volume": 28877.0}, {"date": "2023-06-09", "close": 4.9, "volume": 16075.0}, {"date": "2023-06-13", "close": 4.8, "volume": 157101.0}, {"date": "2023-06-14", "close": 4.85, "volume": 98229.0}, {"date": "2023-06-15", "close": 4.83, "volume": 79669.0}, {"date": "2023-06-16", "close": 4.92, "volume": 42417.0}, {"date": "2023-06-19", "close": 4.84, "volume": 18935.0}, {"date": "2023-06-20", "close": 4.81, "volume": 22864.0}, {"date": "2023-06-21", "close": 4.91, "volume": 20750.0}, {"date": "2023-06-22", "close": 4.85, "volume": 44428.0}, {"date": "2023-06-23", "close": 4.88, "volume": 114361.0}, {"date": "2023-06-26", "close": 4.85, "volume": 37692.0}, {"date": "2023-06-27", "close": 4.89, "volume": 14966.0}, {"date": "2023-06-28", "close": 5.03, "volume": 61030.0}, {"date": "2023-06-29", "close": 5.06, "volume": 103773.0}, {"date": "2023-06-30", "close": 5.03, "volume": 122161.0}, {"date": "2023-07-03", "close": 5.05, "volume": 75313.0}, {"date": "2023-07-04", "close": 5.15, "volume": 23884.0}, {"date": "2023-07-05", "close": 5.04, "volume": 50482.0}, {"date": "2023-07-06", "close": 5.03, "volume": 11137.0}, {"date": "2023-07-07", "close": 5.0, "volume": 34998.0}, {"date": "2023-07-10", "close": 5.0, "volume": 207822.0}, {"date": "2023-07-11", "close": 5.07, "volume": 37097.0}, {"date": "2023-07-12", "close": 4.91, "volume": 26206.0}, {"date": "2023-07-13", "close": 5.03, "volume": 18796.0}, {"date": "2023-07-14", "close": 5.08, "volume": 35152.0}, {"date": "2023-07-17", "close": 5.06, "volume": 28166.0}, {"date": "2023-07-18", "close": 5.07, "volume": 65797.0}, {"date": "2023-07-19", "close": 5.07, "volume": 111796.0}, {"date": "2023-07-20", "close": 5.07, "volume": 14564.0}, {"date": "2023-07-21", "close": 5.0, "volume": 37507.0}, {"date": "2023-07-24", "close": 5.08, "volume": 25453.0}, {"date": "2023-07-25", "close": 5.08, "volume": 12499.0}, {"date": "2023-07-26", "close": 5.08, "volume": 6393.0}, {"date": "2023-07-27", "close": 5.14, "volume": 36319.0}, {"date": "2023-07-28", "close": 5.14, "volume": 14881.0}, {"date": "2023-07-31", "close": 5.03, "volume": 17137.0}, {"date": "2023-08-01", "close": 5.19, "volume": 155692.0}, {"date": "2023-08-02", "close": 5.19, "volume": 41675.0}, {"date": "2023-08-03", "close": 5.2, "volume": 43646.0}, {"date": "2023-08-04", "close": 5.2, "volume": 50681.0}, {"date": "2023-08-07", "close": 5.16, "volume": 48244.0}, {"date": "2023-08-08", "close": 5.18, "volume": 25335.0}, {"date": "2023-08-09", "close": 5.18, "volume": 26708.0}, {"date": "2023-08-10", "close": 5.22, "volume": 62155.0}, {"date": "2023-08-11", "close": 5.23, "volume": 36964.0}, {"date": "2023-08-14", "close": 5.45, "volume": 57979.0}, {"date": "2023-08-15", "close": 5.65, "volume": 184889.0}, {"date": "2023-08-16", "close": 5.43, "volume": 59721.0}, {"date": "2023-08-17", "close": 5.45, "volume": 43833.0}, {"date": "2023-08-18", "close": 5.5, "volume": 70320.0}, {"date": "2023-08-21", "close": 5.36, "volume": 29004.0}, {"date": "2023-08-22", "close": 5.39, "volume": 18584.0}, {"date": "2023-08-23", "close": 5.6, "volume": 182083.0}, {"date": "2023-08-24", "close": 5.2, "volume": 110426.0}, {"date": "2023-08-25", "close": 5.21, "volume": 20154.0}, {"date": "2023-08-28", "close": 5.13, "volume": 30728.0}, {"date": "2023-08-29", "close": 5.18, "volume": 63644.0}, {"date": "2023-08-30", "close": 5.26, "volume": 84969.0}, {"date": "2023-08-31", "close": 5.36, "volume": 47700.0}, {"date": "2023-09-01", "close": 5.33, "volume": 28928.0}, {"date": "2023-09-04", "close": 5.36, "volume": 19253.0}, {"date": "2023-09-05", "close": 5.23, "volume": 32385.0}, {"date": "2023-09-06", "close": 5.23, "volume": 27567.0}, {"date": "2023-09-07", "close": 5.19, "volume": 19804.0}, {"date": "2023-09-08", "close": 5.29, "volume": 40601.0}, {"date": "2023-09-11", "close": 5.3, "volume": 43358.0}, {"date": "2023-09-12", "close": 5.08, "volume": 155965.0}, {"date": "2023-09-13", "close": 4.95, "volume": 40868.0}, {"date": "2023-09-14", "close": 4.89, "volume": 34386.0}, {"date": "2023-09-15", "close": 4.76, "volume": 228966.0}, {"date": "2023-09-18", "close": 4.74, "volume": 71911.0}, {"date": "2023-09-19", "close": 4.57, "volume": 124233.0}, {"date": "2023-09-20", "close": 4.63, "volume": 70887.0}, {"date": "2023-09-21", "close": 4.87, "volume": 235816.0}, {"date": "2023-09-22", "close": 4.63, "volume": 65309.0}, {"date": "2023-09-25", "close": 4.74, "volume": 216236.0}, {"date": "2023-09-26", "close": 4.68, "volume": 43869.0}, {"date": "2023-09-27", "close": 4.55, "volume": 21230.0}, {"date": "2023-09-28", "close": 4.53, "volume": 28619.0}, {"date": "2023-09-29", "close": 4.55, "volume": 52452.0}, {"date": "2023-10-02", "close": 4.57, "volume": 17397.0}, {"date": "2023-10-03", "close": 4.5, "volume": 85566.0}, {"date": "2023-10-04", "close": 4.43, "volume": 82001.0}, {"date": "2023-10-05", "close": 4.37, "volume": 31094.0}, {"date": "2023-10-06", "close": 4.51, "volume": 83401.0}, {"date": "2023-10-09", "close": 4.53, "volume": 10322.0}, {"date": "2023-10-10", "close": 4.6, "volume": 24634.0}, {"date": "2023-10-11", "close": 4.62, "volume": 20568.0}, {"date": "2023-10-12", "close": 4.65, "volume": 52749.0}, {"date": "2023-10-13", "close": 4.55, "volume": 21414.0}, {"date": "2023-10-16", "close": 4.55, "volume": 67388.0}, {"date": "2023-10-17", "close": 4.42, "volume": 50886.0}, {"date": "2023-10-18", "close": 4.55, "volume": 17772.0}, {"date": "2023-10-19", "close": 4.43, "volume": 15331.0}, {"date": "2023-10-20", "close": 4.42, "volume": 47677.0}, {"date": "2023-10-23", "close": 4.37, "volume": 41341.0}, {"date": "2023-10-24", "close": 4.33, "volume": 36977.0}, {"date": "2023-10-25", "close": 4.36, "volume": 12170.0}, {"date": "2023-10-26", "close": 4.29, "volume": 10995.0}, {"date": "2023-10-27", "close": 4.32, "volume": 29285.0}, {"date": "2023-10-30", "close": 4.34, "volume": 60853.0}, {"date": "2023-10-31", "close": 4.43, "volume": 29483.0}, {"date": "2023-11-01", "close": 4.5, "volume": 90301.0}, {"date": "2023-11-02", "close": 4.55, "volume": 44661.0}, {"date": "2023-11-03", "close": 4.6, "volume": 31555.0}, {"date": "2023-11-06", "close": 4.6, "volume": 7681.0}, {"date": "2023-11-07", "close": 4.59, "volume": 26705.0}, {"date": "2023-11-08", "close": 4.82, "volume": 62457.0}, {"date": "2023-11-09", "close": 4.85, "volume": 93664.0}, {"date": "2023-11-10", "close": 4.8, "volume": 27522.0}, {"date": "2023-11-13", "close": 4.85, "volume": 19776.0}, {"date": "2023-11-14", "close": 4.8, "volume": 100251.0}, {"date": "2023-11-15", "close": 4.88, "volume": 22398.0}, {"date": "2023-11-16", "close": 4.9, "volume": 37353.0}, {"date": "2023-11-17", "close": 4.8, "volume": 44557.0}, {"date": "2023-11-20", "close": 4.67, "volume": 15714.0}, {"date": "2023-11-21", "close": 4.69, "volume": 78159.0}, {"date": "2023-11-22", "close": 4.68, "volume": 18246.0}, {"date": "2023-11-23", "close": 4.8, "volume": 51709.0}, {"date": "2023-11-24", "close": 4.75, "volume": 34531.0}, {"date": "2023-11-27", "close": 4.65, "volume": 51820.0}, {"date": "2023-11-28", "close": 4.68, "volume": 12655.0}, {"date": "2023-11-29", "close": 4.65, "volume": 11636.0}, {"date": "2023-11-30", "close": 4.66, "volume": 35150.0}, {"date": "2023-12-01", "close": 4.65, "volume": 40871.0}, {"date": "2023-12-04", "close": 4.62, "volume": 27193.0}, {"date": "2023-12-05", "close": 4.82, "volume": 198497.0}, {"date": "2023-12-06", "close": 4.75, "volume": 32116.0}, {"date": "2023-12-07", "close": 4.82, "volume": 54982.0}, {"date": "2023-12-08", "close": 4.77, "volume": 3363.0}, {"date": "2023-12-11", "close": 4.74, "volume": 23852.0}, {"date": "2023-12-12", "close": 4.7, "volume": 40429.0}, {"date": "2023-12-13", "close": 4.81, "volume": 180295.0}, {"date": "2023-12-14", "close": 4.79, "volume": 36163.0}, {"date": "2023-12-15", "close": 4.78, "volume": 58702.0}, {"date": "2023-12-18", "close": 4.95, "volume": 23880.0}, {"date": "2023-12-19", "close": 4.85, "volume": 79632.0}, {"date": "2023-12-20", "close": 4.91, "volume": 36690.0}, {"date": "2023-12-21", "close": 4.96, "volume": 24678.0}, {"date": "2023-12-22", "close": 4.9, "volume": 22734.0}, {"date": "2023-12-27", "close": 4.86, "volume": 39317.0}, {"date": "2023-12-28", "close": 4.97, "volume": 11877.0}, {"date": "2023-12-29", "close": 4.99, "volume": 19204.0}, {"date": "2024-01-02", "close": 4.98, "volume": 17508.0}, {"date": "2024-01-03", "close": 4.99, "volume": 17464.0}, {"date": "2024-01-04", "close": 4.87, "volume": 53371.0}, {"date": "2024-01-05", "close": 4.9, "volume": 25046.0}, {"date": "2024-01-08", "close": 4.9, "volume": 10876.0}, {"date": "2024-01-09", "close": 4.89, "volume": 32668.0}, {"date": "2024-01-10", "close": 4.95, "volume": 14813.0}, {"date": "2024-01-11", "close": 4.95, "volume": 35650.0}, {"date": "2024-01-12", "close": 4.9, "volume": 22016.0}, {"date": "2024-01-15", "close": 4.95, "volume": 50208.0}, {"date": "2024-01-16", "close": 4.95, "volume": 8202.0}, {"date": "2024-01-17", "close": 4.91, "volume": 8359.0}, {"date": "2024-01-18", "close": 4.84, "volume": 23644.0}, {"date": "2024-01-19", "close": 4.86, "volume": 8171.0}, {"date": "2024-01-22", "close": 4.95, "volume": 7289.0}, {"date": "2024-01-23", "close": 4.95, "volume": 28008.0}, {"date": "2024-01-24", "close": 4.88, "volume": 47043.0}, {"date": "2024-01-25", "close": 4.86, "volume": 8600.0}, {"date": "2024-01-29", "close": 4.82, "volume": 28207.0}, {"date": "2024-01-30", "close": 4.85, "volume": 27306.0}, {"date": "2024-01-31", "close": 4.84, "volume": 22300.0}, {"date": "2024-02-01", "close": 4.76, "volume": 43776.0}, {"date": "2024-02-02", "close": 4.76, "volume": 1887.0}, {"date": "2024-02-05", "close": 4.64, "volume": 46952.0}, {"date": "2024-02-06", "close": 4.75, "volume": 22395.0}, {"date": "2024-02-07", "close": 4.74, "volume": 56184.0}, {"date": "2024-02-08", "close": 4.74, "volume": 6345.0}, {"date": "2024-02-09", "close": 4.71, "volume": 14627.0}, {"date": "2024-02-12", "close": 4.74, "volume": 53535.0}, {"date": "2024-02-13", "close": 4.6, "volume": 59492.0}, {"date": "2024-02-14", "close": 4.74, "volume": 11081.0}, {"date": "2024-02-15", "close": 4.61, "volume": 49013.0}, {"date": "2024-02-16", "close": 4.54, "volume": 83882.0}, {"date": "2024-02-19", "close": 4.53, "volume": 15159.0}, {"date": "2024-02-20", "close": 4.54, "volume": 7872.0}, {"date": "2024-02-21", "close": 4.76, "volume": 67304.0}, {"date": "2024-02-22", "close": 4.8, "volume": 72036.0}, {"date": "2024-02-23", "close": 4.75, "volume": 39759.0}, {"date": "2024-02-26", "close": 4.77, "volume": 53374.0}, {"date": "2024-02-27", "close": 4.76, "volume": 40435.0}, {"date": "2024-02-28", "close": 4.75, "volume": 41859.0}, {"date": "2024-02-29", "close": 4.64, "volume": 14341.0}, {"date": "2024-03-01", "close": 4.69, "volume": 15466.0}, {"date": "2024-03-04", "close": 4.71, "volume": 19976.0}, {"date": "2024-03-05", "close": 4.75, "volume": 28880.0}, {"date": "2024-03-06", "close": 4.68, "volume": 212185.0}, {"date": "2024-03-07", "close": 4.71, "volume": 26724.0}, {"date": "2024-03-08", "close": 4.75, "volume": 13718.0}, {"date": "2024-03-11", "close": 4.79, "volume": 11507.0}, {"date": "2024-03-12", "close": 4.69, "volume": 15378.0}, {"date": "2024-03-13", "close": 4.62, "volume": 50286.0}, {"date": "2024-03-14", "close": 4.63, "volume": 12346.0}, {"date": "2024-03-15", "close": 4.79, "volume": 25853.0}, {"date": "2024-03-18", "close": 4.71, "volume": 5352.0}, {"date": "2024-03-19", "close": 4.72, "volume": 199083.0}, {"date": "2024-03-20", "close": 4.84, "volume": 59036.0}, {"date": "2024-03-21", "close": 4.94, "volume": 47152.0}, {"date": "2024-03-22", "close": 4.81, "volume": 31169.0}, {"date": "2024-03-25", "close": 4.76, "volume": 16654.0}, {"date": "2024-03-26", "close": 4.69, "volume": 57840.0}, {"date": "2024-03-27", "close": 4.7, "volume": 22495.0}, {"date": "2024-03-28", "close": 4.8, "volume": 78369.0}, {"date": "2024-04-02", "close": 4.83, "volume": 90982.0}, {"date": "2024-04-03", "close": 4.78, "volume": 42474.0}, {"date": "2024-04-04", "close": 4.74, "volume": 21367.0}, {"date": "2024-04-05", "close": 4.67, "volume": 19207.0}, {"date": "2024-04-08", "close": 4.7, "volume": 20102.0}, {"date": "2024-04-09", "close": 4.69, "volume": 35973.0}, {"date": "2024-04-10", "close": 4.62, "volume": 51361.0}, {"date": "2024-04-11", "close": 4.61, "volume": 47003.0}, {"date": "2024-04-12", "close": 4.59, "volume": 24241.0}, {"date": "2024-04-15", "close": 4.54, "volume": 21415.0}, {"date": "2024-04-16", "close": 4.49, "volume": 28997.0}, {"date": "2024-04-17", "close": 4.52, "volume": 14040.0}, {"date": "2024-04-18", "close": 4.53, "volume": 16862.0}, {"date": "2024-04-19", "close": 4.5, "volume": 38281.0}, {"date": "2024-04-22", "close": 4.5, "volume": 20580.0}, {"date": "2024-04-23", "close": 4.51, "volume": 32984.0}, {"date": "2024-04-24", "close": 4.46, "volume": 51704.0}, {"date": "2024-04-26", "close": 4.52, "volume": 26685.0}, {"date": "2024-04-29", "close": 4.58, "volume": 10734.0}, {"date": "2024-04-30", "close": 4.75, "volume": 130380.0}, {"date": "2024-05-01", "close": 4.69, "volume": 4870.0}, {"date": "2024-05-02", "close": 4.68, "volume": 2238.0}, {"date": "2024-05-03", "close": 4.63, "volume": 29811.0}, {"date": "2024-05-06", "close": 4.6, "volume": 14417.0}, {"date": "2024-05-07", "close": 4.75, "volume": 69957.0}, {"date": "2024-05-08", "close": 4.68, "volume": 10228.0}, {"date": "2024-05-09", "close": 4.6, "volume": 13677.0}, {"date": "2024-05-10", "close": 4.57, "volume": 1514.0}, {"date": "2024-05-13", "close": 4.64, "volume": 4385.0}, {"date": "2024-05-14", "close": 4.6, "volume": 12898.0}, {"date": "2024-05-15", "close": 4.75, "volume": 8705.0}, {"date": "2024-05-16", "close": 4.67, "volume": 310351.0}, {"date": "2024-05-17", "close": 4.64, "volume": 22875.0}, {"date": "2024-05-20", "close": 4.6, "volume": 15166.0}, {"date": "2024-05-21", "close": 4.57, "volume": 5222.0}, {"date": "2024-05-22", "close": 4.41, "volume": 77527.0}, {"date": "2024-05-23", "close": 4.44, "volume": 12047.0}, {"date": "2024-05-24", "close": 4.46, "volume": 1974.0}, {"date": "2024-05-27", "close": 4.41, "volume": 15241.0}, {"date": "2024-05-28", "close": 4.49, "volume": 1572719.0}, {"date": "2024-05-29", "close": 4.41, "volume": 22617.0}, {"date": "2024-05-30", "close": 4.36, "volume": 16451.0}, {"date": "2024-05-31", "close": 4.38, "volume": 18556.0}, {"date": "2024-06-03", "close": 4.5, "volume": 25258.0}, {"date": "2024-06-04", "close": 4.48, "volume": 5572.0}, {"date": "2024-06-05", "close": 4.54, "volume": 22606.0}, {"date": "2024-06-06", "close": 4.63, "volume": 30009.0}, {"date": "2024-06-07", "close": 4.62, "volume": 53265.0}, {"date": "2024-06-11", "close": 4.58, "volume": 42643.0}, {"date": "2024-06-12", "close": 4.49, "volume": 21219.0}, {"date": "2024-06-13", "close": 4.5, "volume": 12987.0}, {"date": "2024-06-14", "close": 4.51, "volume": 12183.0}, {"date": "2024-06-17", "close": 4.63, "volume": 273095.0}, {"date": "2024-06-18", "close": 4.55, "volume": 15167.0}, {"date": "2024-06-19", "close": 4.6, "volume": 25958.0}, {"date": "2024-06-20", "close": 4.8, "volume": 52861.0}, {"date": "2024-06-21", "close": 4.6, "volume": 25803.0}, {"date": "2024-06-24", "close": 4.65, "volume": 38673.0}, {"date": "2024-06-25", "close": 4.61, "volume": 17443.0}, {"date": "2024-06-26", "close": 4.6, "volume": 4538.0}, {"date": "2024-06-27", "close": 4.75, "volume": 10492.0}, {"date": "2024-06-28", "close": 4.73, "volume": 20835.0}, {"date": "2024-07-01", "close": 4.62, "volume": 9319.0}, {"date": "2024-07-02", "close": 4.63, "volume": 26782.0}, {"date": "2024-07-03", "close": 4.66, "volume": 2684.0}, {"date": "2024-07-04", "close": 4.62, "volume": 11535.0}, {"date": "2024-07-05", "close": 4.72, "volume": 13197.0}, {"date": "2024-07-08", "close": 4.71, "volume": 22127.0}, {"date": "2024-07-09", "close": 4.7, "volume": 15092.0}, {"date": "2024-07-10", "close": 4.74, "volume": 39799.0}, {"date": "2024-07-11", "close": 4.8, "volume": 81437.0}, {"date": "2024-07-12", "close": 4.75, "volume": 57893.0}, {"date": "2024-07-15", "close": 4.92, "volume": 46777.0}, {"date": "2024-07-16", "close": 4.73, "volume": 52863.0}, {"date": "2024-07-17", "close": 4.8, "volume": 100952.0}, {"date": "2024-07-18", "close": 4.9, "volume": 37258.0}, {"date": "2024-07-19", "close": 4.85, "volume": 44202.0}, {"date": "2024-07-22", "close": 4.8, "volume": 11145.0}, {"date": "2024-07-23", "close": 4.95, "volume": 44500.0}, {"date": "2024-07-24", "close": 4.88, "volume": 205247.0}, {"date": "2024-07-25", "close": 4.85, "volume": 71422.0}, {"date": "2024-07-26", "close": 4.88, "volume": 46269.0}, {"date": "2024-07-29", "close": 4.87, "volume": 136262.0}, {"date": "2024-07-30", "close": 4.88, "volume": 94777.0}, {"date": "2024-07-31", "close": 4.95, "volume": 58137.0}, {"date": "2024-08-01", "close": 4.96, "volume": 20881.0}, {"date": "2024-08-02", "close": 5.0, "volume": 38981.0}, {"date": "2024-08-05", "close": 4.88, "volume": 31833.0}, {"date": "2024-08-06", "close": 4.9, "volume": 77264.0}, {"date": "2024-08-07", "close": 4.85, "volume": 77646.0}, {"date": "2024-08-08", "close": 4.89, "volume": 28665.0}, {"date": "2024-08-09", "close": 4.99, "volume": 60553.0}, {"date": "2024-08-12", "close": 4.88, "volume": 31752.0}, {"date": "2024-08-13", "close": 4.9, "volume": 9494.0}, {"date": "2024-08-14", "close": 4.99, "volume": 75942.0}, {"date": "2024-08-15", "close": 4.92, "volume": 40939.0}, {"date": "2024-08-16", "close": 4.95, "volume": 11030.0}, {"date": "2024-08-19", "close": 5.0, "volume": 27060.0}, {"date": "2024-08-20", "close": 4.93, "volume": 67229.0}, {"date": "2024-08-21", "close": 5.44, "volume": 550405.0}, {"date": "2024-08-22", "close": 5.44, "volume": 242752.0}, {"date": "2024-08-23", "close": 5.54, "volume": 86555.0}, {"date": "2024-08-26", "close": 5.63, "volume": 98429.0}, {"date": "2024-08-27", "close": 5.66, "volume": 45032.0}, {"date": "2024-08-28", "close": 5.56, "volume": 88846.0}, {"date": "2024-08-29", "close": 5.57, "volume": 29803.0}, {"date": "2024-08-30", "close": 5.59, "volume": 61671.0}, {"date": "2024-09-02", "close": 5.59, "volume": 134315.0}, {"date": "2024-09-03", "close": 5.6, "volume": 262554.0}, {"date": "2024-09-04", "close": 5.54, "volume": 48528.0}, {"date": "2024-09-05", "close": 5.61, "volume": 61198.0}, {"date": "2024-09-06", "close": 5.61, "volume": 40826.0}, {"date": "2024-09-09", "close": 5.62, "volume": 47837.0}, {"date": "2024-09-10", "close": 5.6, "volume": 51349.0}, {"date": "2024-09-11", "close": 5.65, "volume": 98577.0}, {"date": "2024-09-12", "close": 5.7, "volume": 17936.0}, {"date": "2024-09-13", "close": 5.71, "volume": 49778.0}, {"date": "2024-09-16", "close": 5.66, "volume": 28526.0}, {"date": "2024-09-17", "close": 5.71, "volume": 151783.0}, {"date": "2024-09-18", "close": 5.68, "volume": 24662.0}, {"date": "2024-09-19", "close": 5.6, "volume": 14847.0}, {"date": "2024-09-20", "close": 5.61, "volume": 47500.0}, {"date": "2024-09-23", "close": 5.64, "volume": 52586.0}, {"date": "2024-09-24", "close": 5.61, "volume": 63959.0}, {"date": "2024-09-25", "close": 5.31, "volume": 67374.0}, {"date": "2024-09-26", "close": 5.5, "volume": 54281.0}, {"date": "2024-09-27", "close": 5.65, "volume": 121216.0}, {"date": "2024-09-30", "close": 5.62, "volume": 297122.0}, {"date": "2024-10-01", "close": 5.58, "volume": 21500.0}, {"date": "2024-10-02", "close": 5.55, "volume": 30482.0}, {"date": "2024-10-03", "close": 5.6, "volume": 42612.0}, {"date": "2024-10-04", "close": 5.73, "volume": 177667.0}, {"date": "2024-10-07", "close": 5.64, "volume": 89155.0}, {"date": "2024-10-08", "close": 5.6, "volume": 34528.0}, {"date": "2024-10-09", "close": 5.64, "volume": 124956.0}, {"date": "2024-10-10", "close": 5.74, "volume": 90022.0}, {"date": "2024-10-11", "close": 5.92, "volume": 133863.0}, {"date": "2024-10-14", "close": 5.8, "volume": 69871.0}, {"date": "2024-10-15", "close": 5.85, "volume": 104466.0}, {"date": "2024-10-16", "close": 5.82, "volume": 41457.0}, {"date": "2024-10-17", "close": 5.77, "volume": 22327.0}, {"date": "2024-10-18", "close": 5.65, "volume": 33345.0}, {"date": "2024-10-21", "close": 5.66, "volume": 35131.0}, {"date": "2024-10-22", "close": 5.77, "volume": 35948.0}, {"date": "2024-10-23", "close": 5.72, "volume": 87502.0}, {"date": "2024-10-24", "close": 5.52, "volume": 68481.0}, {"date": "2024-10-25", "close": 5.63, "volume": 25816.0}, {"date": "2024-10-28", "close": 5.56, "volume": 41135.0}, {"date": "2024-10-29", "close": 5.65, "volume": 25833.0}, {"date": "2024-10-30", "close": 5.75, "volume": 95872.0}, {"date": "2024-10-31", "close": 5.75, "volume": 51532.0}, {"date": "2024-11-01", "close": 5.7, "volume": 64987.0}, {"date": "2024-11-04", "close": 5.65, "volume": 57916.0}, {"date": "2024-11-05", "close": 5.65, "volume": 21455.0}, {"date": "2024-11-06", "close": 5.66, "volume": 82073.0}, {"date": "2024-11-07", "close": 5.85, "volume": 84109.0}, {"date": "2024-11-08", "close": 5.91, "volume": 72516.0}, {"date": "2024-11-11", "close": 5.84, "volume": 55489.0}, {"date": "2024-11-12", "close": 5.92, "volume": 74753.0}, {"date": "2024-11-13", "close": 5.93, "volume": 35868.0}, {"date": "2024-11-14", "close": 5.83, "volume": 32112.0}, {"date": "2024-11-15", "close": 5.85, "volume": 41902.0}, {"date": "2024-11-18", "close": 5.85, "volume": 13158.0}, {"date": "2024-11-19", "close": 5.7, "volume": 39425.0}, {"date": "2024-11-20", "close": 5.63, "volume": 25895.0}, {"date": "2024-11-21", "close": 5.56, "volume": 32349.0}, {"date": "2024-11-22", "close": 5.49, "volume": 118374.0}, {"date": "2024-11-25", "close": 5.47, "volume": 123693.0}, {"date": "2024-11-26", "close": 5.6, "volume": 259798.0}, {"date": "2024-11-27", "close": 5.7, "volume": 143050.0}, {"date": "2024-11-28", "close": 5.74, "volume": 11657.0}, {"date": "2024-11-29", "close": 5.72, "volume": 66029.0}, {"date": "2024-12-02", "close": 5.68, "volume": 16643.0}, {"date": "2024-12-03", "close": 5.72, "volume": 26012.0}, {"date": "2024-12-04", "close": 5.67, "volume": 31728.0}, {"date": "2024-12-05", "close": 5.65, "volume": 40497.0}, {"date": "2024-12-06", "close": 5.59, "volume": 43314.0}, {"date": "2024-12-09", "close": 5.58, "volume": 19063.0}, {"date": "2024-12-10", "close": 5.46, "volume": 52484.0}, {"date": "2024-12-11", "close": 5.5, "volume": 49569.0}, {"date": "2024-12-12", "close": 5.4, "volume": 85475.0}, {"date": "2024-12-13", "close": 5.5, "volume": 54862.0}, {"date": "2024-12-16", "close": 5.4, "volume": 54815.0}, {"date": "2024-12-17", "close": 5.43, "volume": 28305.0}, {"date": "2024-12-18", "close": 5.4, "volume": 44080.0}, {"date": "2024-12-19", "close": 5.44, "volume": 84395.0}, {"date": "2024-12-20", "close": 5.47, "volume": 55726.0}, {"date": "2024-12-23", "close": 5.45, "volume": 8053.0}, {"date": "2024-12-24", "close": 5.55, "volume": 10017.0}, {"date": "2024-12-27", "close": 5.51, "volume": 14101.0}, {"date": "2024-12-30", "close": 5.5, "volume": 33142.0}, {"date": "2024-12-31", "close": 5.5, "volume": 2115.0}, {"date": "2025-01-02", "close": 5.49, "volume": 16646.0}, {"date": "2025-01-03", "close": 5.53, "volume": 19005.0}, {"date": "2025-01-06", "close": 5.45, "volume": 8528.0}, {"date": "2025-01-07", "close": 5.38, "volume": 31480.0}, {"date": "2025-01-08", "close": 5.5, "volume": 36543.0}, {"date": "2025-01-09", "close": 5.27, "volume": 46606.0}, {"date": "2025-01-10", "close": 5.27, "volume": 26440.0}, {"date": "2025-01-13", "close": 5.29, "volume": 53321.0}, {"date": "2025-01-14", "close": 5.24, "volume": 55636.0}, {"date": "2025-01-15", "close": 5.48, "volume": 67314.0}, {"date": "2025-01-16", "close": 5.31, "volume": 95147.0}, {"date": "2025-01-17", "close": 5.29, "volume": 70025.0}, {"date": "2025-01-20", "close": 5.25, "volume": 27505.0}, {"date": "2025-01-21", "close": 5.33, "volume": 172899.0}, {"date": "2025-01-22", "close": 5.28, "volume": 68710.0}, {"date": "2025-01-23", "close": 5.29, "volume": 78297.0}, {"date": "2025-01-24", "close": 5.28, "volume": 24058.0}, {"date": "2025-01-28", "close": 5.3, "volume": 15907.0}, {"date": "2025-01-29", "close": 5.31, "volume": 68218.0}, {"date": "2025-01-30", "close": 5.28, "volume": 42835.0}, {"date": "2025-01-31", "close": 5.39, "volume": 73223.0}, {"date": "2025-02-03", "close": 5.3, "volume": 86739.0}, {"date": "2025-02-04", "close": 5.29, "volume": 26780.0}, {"date": "2025-02-05", "close": 5.32, "volume": 40158.0}, {"date": "2025-02-06", "close": 5.33, "volume": 36410.0}, {"date": "2025-02-07", "close": 5.28, "volume": 33966.0}, {"date": "2025-02-10", "close": 5.33, "volume": 62978.0}, {"date": "2025-02-11", "close": 5.35, "volume": 34425.0}, {"date": "2025-02-12", "close": 5.33, "volume": 65371.0}, {"date": "2025-02-13", "close": 5.31, "volume": 18250.0}, {"date": "2025-02-14", "close": 5.33, "volume": 46956.0}, {"date": "2025-02-17", "close": 5.36, "volume": 25869.0}, {"date": "2025-02-18", "close": 5.43, "volume": 17451.0}, {"date": "2025-02-19", "close": 5.53, "volume": 356056.0}, {"date": "2025-02-20", "close": 5.5, "volume": 109556.0}, {"date": "2025-02-21", "close": 5.5, "volume": 24938.0}, {"date": "2025-02-24", "close": 5.6, "volume": 72789.0}, {"date": "2025-02-25", "close": 5.54, "volume": 35956.0}, {"date": "2025-02-26", "close": 5.46, "volume": 216003.0}, {"date": "2025-02-27", "close": 5.5, "volume": 23349.0}, {"date": "2025-02-28", "close": 5.6, "volume": 7694.0}, {"date": "2025-03-03", "close": 5.48, "volume": 48321.0}, {"date": "2025-03-04", "close": 5.48, "volume": 83533.0}, {"date": "2025-03-05", "close": 5.33, "volume": 20100.0}, {"date": "2025-03-06", "close": 5.21, "volume": 27574.0}, {"date": "2025-03-07", "close": 5.2, "volume": 68518.0}, {"date": "2025-03-10", "close": 5.29, "volume": 104268.0}, {"date": "2025-03-11", "close": 5.28, "volume": 159980.0}, {"date": "2025-03-12", "close": 5.29, "volume": 61204.0}, {"date": "2025-03-13", "close": 5.2, "volume": 68836.0}, {"date": "2025-03-14", "close": 5.2, "volume": 27394.0}, {"date": "2025-03-17", "close": 5.29, "volume": 34454.0}, {"date": "2025-03-18", "close": 5.2, "volume": 52730.0}, {"date": "2025-03-19", "close": 5.2, "volume": 27970.0}, {"date": "2025-03-20", "close": 5.27, "volume": 25994.0}, {"date": "2025-03-21", "close": 5.27, "volume": 45678.0}, {"date": "2025-03-24", "close": 5.19, "volume": 131549.0}, {"date": "2025-03-25", "close": 5.25, "volume": 35967.0}, {"date": "2025-03-26", "close": 5.18, "volume": 31622.0}, {"date": "2025-03-27", "close": 5.17, "volume": 50436.0}, {"date": "2025-03-28", "close": 5.25, "volume": 41374.0}, {"date": "2025-03-31", "close": 5.19, "volume": 16597.0}, {"date": "2025-04-01", "close": 5.15, "volume": 24839.0}, {"date": "2025-04-02", "close": 5.1, "volume": 46466.0}, {"date": "2025-04-03", "close": 5.16, "volume": 33460.0}, {"date": "2025-04-04", "close": 5.2, "volume": 88530.0}, {"date": "2025-04-07", "close": 4.98, "volume": 78668.0}, {"date": "2025-04-08", "close": 5.1, "volume": 35909.0}, {"date": "2025-04-09", "close": 5.05, "volume": 49458.0}, {"date": "2025-04-10", "close": 5.12, "volume": 42496.0}, {"date": "2025-04-11", "close": 5.12, "volume": 20125.0}, {"date": "2025-04-14", "close": 5.1, "volume": 31942.0}, {"date": "2025-04-15", "close": 5.1, "volume": 21897.0}, {"date": "2025-04-16", "close": 5.1, "volume": 48129.0}, {"date": "2025-04-17", "close": 5.09, "volume": 88496.0}, {"date": "2025-04-22", "close": 5.17, "volume": 40755.0}, {"date": "2025-04-23", "close": 5.11, "volume": 27958.0}, {"date": "2025-04-24", "close": 5.14, "volume": 13190.0}, {"date": "2025-04-28", "close": 5.22, "volume": 34478.0}, {"date": "2025-04-29", "close": 5.23, "volume": 23024.0}, {"date": "2025-04-30", "close": 5.6, "volume": 622068.0}, {"date": "2025-05-01", "close": 6.0, "volume": 521265.0}, {"date": "2025-05-02", "close": 6.24, "volume": 199182.0}, {"date": "2025-05-05", "close": 6.34, "volume": 362702.0}, {"date": "2025-05-06", "close": 6.29, "volume": 200383.0}, {"date": "2025-05-07", "close": 6.25, "volume": 212163.0}, {"date": "2025-05-08", "close": 6.25, "volume": 100839.0}, {"date": "2025-05-09", "close": 6.34, "volume": 441337.0}, {"date": "2025-05-12", "close": 6.52, "volume": 91513.0}, {"date": "2025-05-13", "close": 6.67, "volume": 150610.0}, {"date": "2025-05-14", "close": 6.63, "volume": 120659.0}, {"date": "2025-05-15", "close": 6.45, "volume": 76805.0}, {"date": "2025-05-16", "close": 6.62, "volume": 44436.0}, {"date": "2025-05-19", "close": 6.51, "volume": 78494.0}, {"date": "2025-05-20", "close": 6.47, "volume": 43530.0}, {"date": "2025-05-21", "close": 6.45, "volume": 71248.0}, {"date": "2025-05-22", "close": 6.56, "volume": 166028.0}, {"date": "2025-05-23", "close": 6.54, "volume": 101251.0}, {"date": "2025-05-26", "close": 6.4, "volume": 107637.0}, {"date": "2025-05-27", "close": 6.48, "volume": 90196.0}, {"date": "2025-05-28", "close": 6.59, "volume": 94314.0}, {"date": "2025-05-29", "close": 6.5, "volume": 43634.0}, {"date": "2025-05-30", "close": 6.5, "volume": 72069.0}, {"date": "2025-06-02", "close": 6.46, "volume": 74748.0}, {"date": "2025-06-03", "close": 6.49, "volume": 41315.0}, {"date": "2025-06-04", "close": 6.48, "volume": 63862.0}, {"date": "2025-06-05", "close": 6.47, "volume": 64423.0}, {"date": "2025-06-06", "close": 6.49, "volume": 146943.0}, {"date": "2025-06-10", "close": 6.52, "volume": 60377.0}, {"date": "2025-06-11", "close": 6.56, "volume": 121752.0}, {"date": "2025-06-12", "close": 6.63, "volume": 71883.0}, {"date": "2025-06-13", "close": 6.71, "volume": 105665.0}, {"date": "2025-06-16", "close": 6.49, "volume": 82814.0}, {"date": "2025-06-17", "close": 6.52, "volume": 42224.0}, {"date": "2025-06-18", "close": 6.64, "volume": 237775.0}, {"date": "2025-06-19", "close": 6.88, "volume": 174607.0}, {"date": "2025-06-20", "close": 6.89, "volume": 84530.0}, {"date": "2025-06-23", "close": 6.91, "volume": 55471.0}, {"date": "2025-06-24", "close": 7.04, "volume": 87068.0}, {"date": "2025-06-25", "close": 7.04, "volume": 116633.0}, {"date": "2025-06-26", "close": 7.24, "volume": 161651.0}, {"date": "2025-06-27", "close": 7.14, "volume": 51027.0}, {"date": "2025-06-30", "close": 7.09, "volume": 103202.0}, {"date": "2025-07-01", "close": 7.25, "volume": 150385.0}, {"date": "2025-07-02", "close": 7.32, "volume": 180674.0}, {"date": "2025-07-03", "close": 7.29, "volume": 102120.0}, {"date": "2025-07-04", "close": 7.32, "volume": 75544.0}, {"date": "2025-07-07", "close": 7.27, "volume": 141001.0}, {"date": "2025-07-08", "close": 7.15, "volume": 108321.0}, {"date": "2025-07-09", "close": 7.2, "volume": 142358.0}, {"date": "2025-07-10", "close": 7.32, "volume": 76324.0}, {"date": "2025-07-11", "close": 7.3, "volume": 50797.0}, {"date": "2025-07-14", "close": 7.35, "volume": 78999.0}, {"date": "2025-07-15", "close": 7.37, "volume": 59889.0}, {"date": "2025-07-16", "close": 7.41, "volume": 93754.0}, {"date": "2025-07-17", "close": 7.38, "volume": 101697.0}, {"date": "2025-07-18", "close": 7.4, "volume": 85119.0}, {"date": "2025-07-21", "close": 7.41, "volume": 80163.0}, {"date": "2025-07-22", "close": 7.55, "volume": 50469.0}, {"date": "2025-07-23", "close": 7.51, "volume": 34769.0}, {"date": "2025-07-24", "close": 7.49, "volume": 48651.0}, {"date": "2025-07-25", "close": 7.5, "volume": 33867.0}, {"date": "2025-07-28", "close": 7.43, "volume": 59527.0}, {"date": "2025-07-29", "close": 7.43, "volume": 56242.0}, {"date": "2025-07-30", "close": 7.39, "volume": 103456.0}, {"date": "2025-07-31", "close": 7.42, "volume": 49743.0}, {"date": "2025-08-01", "close": 7.25, "volume": 60665.0}, {"date": "2025-08-04", "close": 7.17, "volume": 63335.0}, {"date": "2025-08-05", "close": 7.23, "volume": 79247.0}, {"date": "2025-08-06", "close": 7.26, "volume": 32899.0}, {"date": "2025-08-07", "close": 7.27, "volume": 86466.0}, {"date": "2025-08-08", "close": 7.27, "volume": 76295.0}, {"date": "2025-08-11", "close": 7.29, "volume": 88900.0}, {"date": "2025-08-12", "close": 7.29, "volume": 34476.0}, {"date": "2025-08-13", "close": 7.2, "volume": 35390.0}, {"date": "2025-08-14", "close": 7.27, "volume": 32238.0}, {"date": "2025-08-15", "close": 7.37, "volume": 174179.0}, {"date": "2025-08-18", "close": 7.37, "volume": 80644.0}, {"date": "2025-08-19", "close": 7.4, "volume": 150103.0}, {"date": "2025-08-20", "close": 7.51, "volume": 124467.0}, {"date": "2025-08-21", "close": 7.76, "volume": 295541.0}, {"date": "2025-08-22", "close": 7.65, "volume": 108362.0}, {"date": "2025-08-25", "close": 7.54, "volume": 68108.0}, {"date": "2025-08-26", "close": 7.5, "volume": 308691.0}, {"date": "2025-08-27", "close": 7.57, "volume": 218156.0}, {"date": "2025-08-28", "close": 7.56, "volume": 444652.0}, {"date": "2025-08-29", "close": 7.49, "volume": 192401.0}, {"date": "2025-09-01", "close": 7.39, "volume": 101408.0}, {"date": "2025-09-02", "close": 7.41, "volume": 85960.0}, {"date": "2025-09-03", "close": 7.41, "volume": 161269.0}, {"date": "2025-09-04", "close": 7.52, "volume": 60003.0}, {"date": "2025-09-05", "close": 7.6, "volume": 100799.0}, {"date": "2025-09-08", "close": 7.54, "volume": 204536.0}, {"date": "2025-09-09", "close": 7.47, "volume": 220388.0}, {"date": "2025-09-10", "close": 7.46, "volume": 130618.0}, {"date": "2025-09-11", "close": 7.56, "volume": 454404.0}, {"date": "2025-09-12", "close": 7.52, "volume": 92000.0}, {"date": "2025-09-15", "close": 7.49, "volume": 161993.0}, {"date": "2025-09-16", "close": 7.63, "volume": 190074.0}, {"date": "2025-09-17", "close": 7.57, "volume": 143502.0}, {"date": "2025-09-18", "close": 7.64, "volume": 206151.0}, {"date": "2025-09-19", "close": 7.55, "volume": 379950.0}, {"date": "2025-09-22", "close": 7.53, "volume": 81240.0}, {"date": "2025-09-23", "close": 7.55, "volume": 206527.0}, {"date": "2025-09-24", "close": 7.69, "volume": 126895.0}, {"date": "2025-09-25", "close": 7.62, "volume": 74453.0}, {"date": "2025-09-26", "close": 7.5, "volume": 150923.0}, {"date": "2025-09-29", "close": 7.71, "volume": 137664.0}, {"date": "2025-09-30", "close": 7.8, "volume": 3146217.0}, {"date": "2025-10-01", "close": 7.67, "volume": 298294.0}, {"date": "2025-10-02", "close": 7.72, "volume": 366376.0}, {"date": "2025-10-03", "close": 7.69, "volume": 229953.0}, {"date": "2025-10-06", "close": 7.61, "volume": 111276.0}, {"date": "2025-10-07", "close": 7.59, "volume": 217273.0}, {"date": "2025-10-08", "close": 7.53, "volume": 152488.0}, {"date": "2025-10-09", "close": 7.45, "volume": 168995.0}, {"date": "2025-10-10", "close": 7.5, "volume": 173695.0}, {"date": "2025-10-13", "close": 7.42, "volume": 184768.0}, {"date": "2025-10-14", "close": 7.48, "volume": 69186.0}, {"date": "2025-10-15", "close": 7.45, "volume": 87443.0}, {"date": "2025-10-16", "close": 7.58, "volume": 738117.0}, {"date": "2025-10-17", "close": 7.52, "volume": 207646.0}, {"date": "2025-10-20", "close": 7.6, "volume": 257515.0}, {"date": "2025-10-21", "close": 7.64, "volume": 117426.0}, {"date": "2025-10-22", "close": 7.9, "volume": 306163.0}, {"date": "2025-10-23", "close": 8.29, "volume": 538230.0}, {"date": "2025-10-24", "close": 8.33, "volume": 258175.0}, {"date": "2025-10-27", "close": 8.19, "volume": 408983.0}, {"date": "2025-10-28", "close": 8.04, "volume": 160802.0}, {"date": "2025-10-29", "close": 8.59, "volume": 731781.0}, {"date": "2025-10-30", "close": 8.46, "volume": 1982304.0}, {"date": "2025-10-31", "close": 9.03, "volume": 367692.0}, {"date": "2025-11-03", "close": 8.77, "volume": 318986.0}, {"date": "2025-11-04", "close": 8.78, "volume": 586241.0}, {"date": "2025-11-05", "close": 8.78, "volume": 107376.0}, {"date": "2025-11-06", "close": 8.82, "volume": 182341.0}, {"date": "2025-11-07", "close": 8.84, "volume": 80196.0}, {"date": "2025-11-10", "close": 8.91, "volume": 133975.0}, {"date": "2025-11-11", "close": 8.8, "volume": 159914.0}, {"date": "2025-11-12", "close": 8.66, "volume": 91877.0}, {"date": "2025-11-13", "close": 8.59, "volume": 93564.0}, {"date": "2025-11-14", "close": 8.33, "volume": 197827.0}, {"date": "2025-11-17", "close": 8.38, "volume": 193937.0}, {"date": "2025-11-18", "close": 8.29, "volume": 91956.0}, {"date": "2025-11-19", "close": 8.42, "volume": 119881.0}, {"date": "2025-11-20", "close": 8.63, "volume": 147681.0}, {"date": "2025-11-21", "close": 8.56, "volume": 249161.0}, {"date": "2025-11-24", "close": 8.64, "volume": 235164.0}, {"date": "2025-11-25", "close": 8.69, "volume": 363379.0}, {"date": "2025-11-26", "close": 8.94, "volume": 184828.0}, {"date": "2025-11-27", "close": 8.86, "volume": 516147.0}, {"date": "2025-11-28", "close": 8.9, "volume": 136476.0}, {"date": "2025-12-01", "close": 8.68, "volume": 102593.0}, {"date": "2025-12-02", "close": 8.57, "volume": 174507.0}, {"date": "2025-12-03", "close": 8.71, "volume": 223288.0}, {"date": "2025-12-04", "close": 8.34, "volume": 296718.0}, {"date": "2025-12-05", "close": 8.1, "volume": 202468.0}, {"date": "2025-12-08", "close": 8.13, "volume": 333497.0}, {"date": "2025-12-09", "close": 8.3, "volume": 241201.0}, {"date": "2025-12-10", "close": 8.29, "volume": 149232.0}, {"date": "2025-12-11", "close": 8.21, "volume": 128596.0}, {"date": "2025-12-12", "close": 8.08, "volume": 78085.0}, {"date": "2025-12-15", "close": 8.1, "volume": 48583.0}, {"date": "2025-12-16", "close": 8.0, "volume": 75589.0}, {"date": "2025-12-17", "close": 8.8, "volume": 262660.0}, {"date": "2025-12-18", "close": 8.71, "volume": 336514.0}, {"date": "2025-12-19", "close": 8.94, "volume": 243782.0}, {"date": "2025-12-22", "close": 8.76, "volume": 88503.0}, {"date": "2025-12-23", "close": 8.74, "volume": 333151.0}, {"date": "2025-12-24", "close": 8.74, "volume": 12983.0}, {"date": "2025-12-29", "close": 8.65, "volume": 45813.0}, {"date": "2025-12-30", "close": 8.63, "volume": 26996.0}, {"date": "2025-12-31", "close": 8.56, "volume": 29062.0}, {"date": "2026-01-02", "close": 8.53, "volume": 38762.0}, {"date": "2026-01-05", "close": 8.55, "volume": 78315.0}, {"date": "2026-01-06", "close": 8.41, "volume": 180937.0}, {"date": "2026-01-07", "close": 8.39, "volume": 74442.0}, {"date": "2026-01-08", "close": 8.43, "volume": 34930.0}, {"date": "2026-01-09", "close": 8.39, "volume": 46111.0}, {"date": "2026-01-12", "close": 8.3, "volume": 77348.0}, {"date": "2026-01-13", "close": 8.31, "volume": 59194.0}, {"date": "2026-01-14", "close": 8.31, "volume": 53257.0}, {"date": "2026-01-15", "close": 8.29, "volume": 95350.0}, {"date": "2026-01-16", "close": 8.27, "volume": 245685.0}, {"date": "2026-01-19", "close": 8.34, "volume": 98439.0}, {"date": "2026-01-20", "close": 8.46, "volume": 136232.0}, {"date": "2026-01-21", "close": 8.44, "volume": 68209.0}, {"date": "2026-01-22", "close": 8.57, "volume": 96921.0}, {"date": "2026-01-23", "close": 8.51, "volume": 28745.0}, {"date": "2026-01-27", "close": 8.68, "volume": 85273.0}, {"date": "2026-01-28", "close": 8.43, "volume": 78376.0}, {"date": "2026-01-29", "close": 8.21, "volume": 124439.0}, {"date": "2026-01-30", "close": 8.09, "volume": 69946.0}, {"date": "2026-02-02", "close": 7.95, "volume": 84076.0}, {"date": "2026-02-03", "close": 7.82, "volume": 145556.0}, {"date": "2026-02-04", "close": 7.8, "volume": 67463.0}, {"date": "2026-02-05", "close": 7.58, "volume": 80123.0}, {"date": "2026-02-06", "close": 7.4, "volume": 81073.0}, {"date": "2026-02-09", "close": 7.61, "volume": 184779.0}, {"date": "2026-02-10", "close": 7.8, "volume": 118794.0}, {"date": "2026-02-11", "close": 7.82, "volume": 100745.0}, {"date": "2026-02-12", "close": 7.68, "volume": 246925.0}, {"date": "2026-02-13", "close": 7.58, "volume": 92875.0}, {"date": "2026-02-16", "close": 7.83, "volume": 56004.0}, {"date": "2026-02-17", "close": 7.92, "volume": 51378.0}, {"date": "2026-02-18", "close": 8.06, "volume": 98348.0}, {"date": "2026-02-19", "close": 8.15, "volume": 89015.0}, {"date": "2026-02-20", "close": 8.06, "volume": 38753.0}, {"date": "2026-02-23", "close": 7.96, "volume": 665818.0}, {"date": "2026-02-24", "close": 8.13, "volume": 296169.0}, {"date": "2026-02-25", "close": 8.6, "volume": 398602.0}, {"date": "2026-02-26", "close": 8.73, "volume": 203856.0}, {"date": "2026-02-27", "close": 9.07, "volume": 280920.0}, {"date": "2026-03-02", "close": 9.1, "volume": 145749.0}, {"date": "2026-03-03", "close": 8.99, "volume": 125182.0}, {"date": "2026-03-04", "close": 8.73, "volume": 82983.0}, {"date": "2026-03-05", "close": 8.7, "volume": 71094.0}, {"date": "2026-03-06", "close": 8.55, "volume": 49527.0}, {"date": "2026-03-09", "close": 8.2, "volume": 75673.0}, {"date": "2026-03-10", "close": 8.17, "volume": 82048.0}, {"date": "2026-03-11", "close": 8.19, "volume": 89921.0}, {"date": "2026-03-12", "close": 8.09, "volume": 157621.0}, {"date": "2026-03-13", "close": 8.08, "volume": 144051.0}, {"date": "2026-03-16", "close": 8.1, "volume": 154579.0}, {"date": "2026-03-17", "close": 8.05, "volume": 59115.0}, {"date": "2026-03-18", "close": 7.95, "volume": 247726.0}, {"date": "2026-03-19", "close": 7.7, "volume": 171610.0}, {"date": "2026-03-20", "close": 7.49, "volume": 412314.0}, {"date": "2026-03-23", "close": 7.24, "volume": 272028.0}, {"date": "2026-03-24", "close": 7.27, "volume": 126057.0}, {"date": "2026-03-25", "close": 7.37, "volume": 380719.0}, {"date": "2026-03-26", "close": 7.2, "volume": 270253.0}, {"date": "2026-03-27", "close": 7.3, "volume": 210829.0}, {"date": "2026-03-30", "close": 7.13, "volume": 338396.0}, {"date": "2026-03-31", "close": 7.07, "volume": 375308.0}, {"date": "2026-04-01", "close": 7.18, "volume": 926093.0}, {"date": "2026-04-02", "close": 6.99, "volume": 266636.0}, {"date": "2026-04-07", "close": 7.02, "volume": 177636.0}, {"date": "2026-04-08", "close": 7.5, "volume": 287501.0}, {"date": "2026-04-09", "close": 7.26, "volume": 132887.0}, {"date": "2026-04-10", "close": 7.26, "volume": 72366.0}, {"date": "2026-04-13", "close": 7.2, "volume": 93480.0}, {"date": "2026-04-14", "close": 7.38, "volume": 172416.0}, {"date": "2026-04-15", "close": 7.26, "volume": 205032.0}, {"date": "2026-04-16", "close": 7.34, "volume": 106462.0}, {"date": "2026-04-17", "close": 7.15, "volume": 235929.0}, {"date": "2026-04-20", "close": 7.27, "volume": 184420.0}, {"date": "2026-04-21", "close": 7.28, "volume": 135418.0}, {"date": "2026-04-22", "close": 7.11, "volume": 65814.0}, {"date": "2026-04-23", "close": 7.25, "volume": 184901.0}, {"date": "2026-04-24", "close": 7.18, "volume": 205936.0}, {"date": "2026-04-27", "close": 7.36, "volume": 60514.0}, {"date": "2026-04-28", "close": 7.26, "volume": 217446.0}, {"date": "2026-04-29", "close": 7.19, "volume": 285395.0}, {"date": "2026-04-30", "close": 7.42, "volume": 215851.0}, {"date": "2026-05-01", "close": 7.0, "volume": 405613.0}, {"date": "2026-05-04", "close": 7.08, "volume": 118381.0}, {"date": "2026-05-05", "close": 6.98, "volume": 87995.0}, {"date": "2026-05-06", "close": 7.01, "volume": 94513.0}, {"date": "2026-05-07", "close": 7.36, "volume": 310008.0}, {"date": "2026-05-08", "close": 7.15, "volume": 178393.0}, {"date": "2026-05-11", "close": 7.2, "volume": 73047.0}, {"date": "2026-05-12", "close": 7.2, "volume": 109884.0}, {"date": "2026-05-13", "close": 7.21, "volume": 115358.0}, {"date": "2026-05-14", "close": 7.15, "volume": 137140.0}, {"date": "2026-05-15", "close": 7.15, "volume": 37096.0}, {"date": "2026-05-18", "close": 7.06, "volume": 162124.0}, {"date": "2026-05-19", "close": 7.07, "volume": 94922.0}, {"date": "2026-05-20", "close": 6.78, "volume": 273817.0}, {"date": "2026-05-21", "close": 6.88, "volume": 118138.0}, {"date": "2026-05-22", "close": 6.84, "volume": 84719.0}, {"date": "2026-05-25", "close": 6.8, "volume": 44397.0}, {"date": "2026-05-26", "close": 6.85, "volume": 37613.0}, {"date": "2026-05-27", "close": 6.84, "volume": 138281.0}, {"date": "2026-05-28", "close": 6.84, "volume": 63355.0}, {"date": "2026-05-29", "close": 6.7, "volume": 603567.0}, {"date": "2026-06-01", "close": 6.63, "volume": 166449.0}, {"date": "2026-06-02", "close": 6.53, "volume": 206378.0}, {"date": "2026-06-03", "close": 6.57, "volume": 285631.0}, {"date": "2026-06-04", "close": 6.57, "volume": 284217.0}, {"date": "2026-06-05", "close": 6.64, "volume": 321818.0}, {"date": "2026-06-09", "close": 6.59, "volume": 184209.0}, {"date": "2026-06-10", "close": 6.64, "volume": 82279.0}, {"date": "2026-06-11", "close": 6.81, "volume": 75051.0}, {"date": "2026-06-12", "close": 7.05, "volume": 83368.0}, {"date": "2026-06-15", "close": 7.05, "volume": 157594.0}, {"date": "2026-06-16", "close": 7.24, "volume": 178584.0}, {"date": "2026-06-17", "close": 7.04, "volume": 303531.0}, {"date": "2026-06-18", "close": 7.01, "volume": 91601.0}, {"date": "2026-06-19", "close": 6.78, "volume": 365162.0}, {"date": "2026-06-22", "close": 6.9, "volume": 198343.0}, {"date": "2026-06-23", "close": 6.75, "volume": 175589.0}, {"date": "2026-06-24", "close": 6.81, "volume": 126141.0}, {"date": "2026-06-25", "close": 6.94, "volume": 163427.0}, {"date": "2026-06-26", "close": 7.05, "volume": 162930.0}, {"date": "2026-06-29", "close": 6.98, "volume": 85361.0}, {"date": "2026-06-30", "close": 6.94, "volume": 136712.0}, {"date": "2026-07-01", "close": 6.84, "volume": 122229.0}, {"date": "2026-07-02", "close": 6.87, "volume": 31959.0}, {"date": "2026-07-03", "close": 7.0, "volume": 73382.0}, {"date": "2026-07-06", "close": 6.96, "volume": 19834.0}, {"date": "2026-07-07", "close": 6.98, "volume": 47959.0}, {"date": "2026-07-08", "close": 6.94, "volume": 88856.0}, {"date": "2026-07-09", "close": 6.85, "volume": 158906.0}, {"date": "2026-07-10", "close": 6.85, "volume": 142532.0}, {"date": "2026-07-13", "close": 6.84, "volume": 83416.0}, {"date": "2026-07-14", "close": 6.92, "volume": 136582.0}, {"date": "2026-07-15", "close": 6.92, "volume": 449150.0}, {"date": "2026-07-16", "close": 7.05, "volume": 19515.0}, {"date": "2026-07-17", "close": 7.1, "volume": 93874.0}, {"date": "2026-07-20", "close": 7.14, "volume": 103500.0}, {"date": "2026-07-21", "close": 7.02, "volume": 67568.0}, {"date": "2026-07-22", "close": 7.0, "volume": 72796.0}, {"date": "2026-07-23", "close": 6.92, "volume": 93850.0}, {"date": "2026-07-24", "close": 6.89, "volume": 68075.0}, {"date": "2026-07-27", "close": 6.82, "volume": 68977.0}, {"date": "2026-07-28", "close": 6.86, "volume": 48879.0}, {"date": "2026-07-29", "close": 7.05, "volume": 165222.0}, {"date": "2026-07-30", "close": 6.93, "volume": 239408.0}, {"date": "2026-07-31", "close": 7.01, "volume": 47770.0}, {"date": "2026-08-03", "close": 6.85, "volume": 222551.0}, {"date": "2026-08-04", "close": 6.98, "volume": 244319.0}, {"date": "2026-08-05", "close": 7.0, "volume": 237578.0}, {"date": "2026-08-06", "close": 6.92, "volume": 93840.0}, {"date": "2026-08-07", "close": 7.16, "volume": 174114.0}, {"date": "2026-08-10", "close": 7.07, "volume": 137995.0}, {"date": "2026-08-11", "close": 7.13, "volume": 85435.0}, {"date": "2026-08-12", "close": 7.06, "volume": 142317.0}, {"date": "2026-08-13", "close": 7.09, "volume": 93870.0}, {"date": "2026-08-14", "close": 7.15, "volume": 50898.0}, {"date": "2026-08-17", "close": 7.0, "volume": 68029.0}, {"date": "2026-08-18", "close": 7.0, "volume": 58978.0}, {"date": "2026-08-19", "close": 7.15, "volume": 131905.0}, {"date": "2026-08-20", "close": 7.11, "volume": 116887.0}, {"date": "2026-08-21", "close": 7.3, "volume": 116185.0}, {"date": "2026-08-24", "close": 7.2, "volume": 150854.0}, {"date": "2026-08-25", "close": 7.73, "volume": 368565.0}, {"date": "2026-08-26", "close": 7.79, "volume": 260120.0}, {"date": "2026-08-27", "close": 7.64, "volume": 118334.0}, {"date": "2026-08-28", "close": 7.36, "volume": 107641.0}, {"date": "2026-08-31", "close": 7.06, "volume": 145682.0}, {"date": "2026-09-01", "close": 6.9, "volume": 238448.0}, {"date": "2026-09-02", "close": 6.89, "volume": 145118.0}, {"date": "2026-09-03", "close": 6.79, "volume": 201183.0}, {"date": "2026-09-04", "close": 6.83, "volume": 139286.0}, {"date": "2026-09-07", "close": 6.83, "volume": 120550.0}, {"date": "2026-09-08", "close": 6.73, "volume": 113317.0}, {"date": "2026-09-09", "close": 6.66, "volume": 340329.0}, {"date": "2026-09-10", "close": 6.55, "volume": 184786.0}, {"date": "2026-09-11", "close": 6.5, "volume": 133929.0}, {"date": "2026-09-14", "close": 6.57, "volume": 226550.0}, {"date": "2026-09-15", "close": 6.5, "volume": 225392.0}, {"date": "2026-09-16", "close": 6.53, "volume": 171889.0}, {"date": "2026-09-17", "close": 6.66, "volume": 395830.0}, {"date": "2026-09-18", "close": 6.56, "volume": 278162.0}], "refreshing": true}