{"ticker": "FSI", "overview": {"name": "Flagship Investments Limited", "country": "Australia"}, "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": "FSI", "has_prices": true, "as_of": "2026-11-02", "last": 1.115, "prev_close": 1.09, "change": 0.02499999999999991, "change_pct": 0.02293577981651368, "session_volume": 2000.0, "vwap_5": 1.0954854848041387, "vwap_20": 1.0981815430040878, "vwap_60": 1.1963614183837539, "vwap_250": 1.4988099346117818, "high_52w": 2.05, "low_52w": 1.07, "avg_volume_20": 36340.15, "sessions": 400, "market_cap": {"value": 30408843.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03133293", "src": "ASX", "ticker": "FSI", "cik": "", "company": "Flagship Investments Limited", "company_raw": "Flagship Investments 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 FSI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133293", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91657}, {"id": "ASX-03133291", "src": "ASX", "ticker": "FSI", "cik": "", "company": "Flagship Investments Limited", "company_raw": "Flagship Investments 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 FSI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133291", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91657}, {"id": "ASX-03133289", "src": "ASX", "ticker": "FSI", "cik": "", "company": "Flagship Investments Limited", "company_raw": "Flagship Investments 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 FSI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133289", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91657}, {"id": "ASX-03133288", "src": "ASX", "ticker": "FSI", "cik": "", "company": "Flagship Investments Limited", "company_raw": "Flagship Investments 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 FSI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133288", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91657}, {"id": "ASX-03127105", "src": "ASX", "ticker": "FSI", "cik": "", "company": "Flagship Investments Limited", "company_raw": "Flagship Investments 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 FSI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127105", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108937}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ecp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ecp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ecp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-30", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Pohl", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-06", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Mitchell", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-01", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D McGann", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-01", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Obree", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-01", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Pohl", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-01", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Barrett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-01", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Addendum", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-29", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Replacement", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-13", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G G Huysamer", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2005-11-10", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129234-2A1693751", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/fsi", "needs_ocr": 0}], "directors": [{"name": "Ecp", "first_seen": "2024-10-30", "last_seen": "2025-05-28", "status": "current", "notices": 3}, {"name": "G G Huysamer", "first_seen": "2005-11-10", "last_seen": "2005-11-10", "status": "past", "notices": 1}, {"name": "Replacement", "first_seen": "2014-10-13", "last_seen": "2014-10-13", "status": "past", "notices": 1}, {"name": "Addendum", "first_seen": "2017-09-29", "last_seen": "2017-09-29", "status": "past", "notices": 1}, {"name": "S Mitchell", "first_seen": "2021-10-01", "last_seen": "2021-10-01", "status": "past", "notices": 1}, {"name": "S Barrett", "first_seen": "2021-10-01", "last_seen": "2021-10-01", "status": "past", "notices": 1}, {"name": "D McGann", "first_seen": "2021-10-01", "last_seen": "2021-10-01", "status": "past", "notices": 1}, {"name": "A Obree", "first_seen": "2021-10-01", "last_seen": "2021-10-01", "status": "past", "notices": 1}, {"name": "M Pohl", "first_seen": "2021-10-01", "last_seen": "2024-09-06", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-15", "form": "Periodic Reports", "title": "FSI Notes Quarterly Report - Sep 26", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148946-2A1704370"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "Shareholders' Qtr Report - Sep 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148944-2A1704368"}, {"date": "2026-10-07", "form": "Periodic Reports", "title": "Monthly NTA - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145642-2A1702688"}, {"date": "2026-10-07", "form": "Periodic Reports", "title": "A S A   Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145529-2A1702606"}, {"date": "2026-10-01", "form": "Issued Capital", "title": "Notification of cessation of securities - FSI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143550-2A1701347"}], "performance": {"ticker": "FSI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2000-12-20", "close": 1.23475, "volume": 87265.0}, {"date": "2000-12-21", "close": 1.224872, "volume": 71566.0}, {"date": "2000-12-22", "close": 1.28414, "volume": 2025.0}, {"date": "2000-12-29", "close": 1.28414, "volume": 2531.0}, {"date": "2001-01-02", "close": 1.28414, "volume": 4454.0}, {"date": "2001-01-09", "close": 1.274262, "volume": 21259.0}, {"date": "2001-01-12", "close": 1.254506, "volume": 8757.0}, {"date": "2001-01-19", "close": 1.224872, "volume": 1507.0}, {"date": "2001-01-24", "close": 1.23475, "volume": 4049.0}, {"date": "2001-01-25", "close": 1.23475, "volume": 10124.0}, {"date": "2001-01-31", "close": 1.254506, "volume": 10124.0}, {"date": "2001-02-09", "close": 1.254506, "volume": 33630.0}, {"date": "2001-02-22", "close": 1.254506, "volume": 810.0}, {"date": "2001-03-05", "close": 1.205116, "volume": 15185.0}, {"date": "2001-03-20", "close": 1.18536, "volume": 10124.0}, {"date": "2001-03-29", "close": 1.23475, "volume": 17211.0}, {"date": "2001-04-05", "close": 1.23475, "volume": 7237.0}, {"date": "2001-04-11", "close": 1.23475, "volume": 18409.0}, {"date": "2001-04-19", "close": 1.18536, "volume": 422.0}, {"date": "2001-05-01", "close": 1.18536, "volume": 1215.0}, {"date": "2001-05-09", "close": 1.18536, "volume": 11157.0}, {"date": "2001-05-11", "close": 1.18536, "volume": 991.0}, {"date": "2001-05-15", "close": 1.18536, "volume": 527.0}, {"date": "2001-05-18", "close": 1.18536, "volume": null}, {"date": "2001-05-21", "close": 1.18536, "volume": 89376.0}, {"date": "2001-05-23", "close": 1.18536, "volume": 5264.0}, {"date": "2001-05-28", "close": 1.23475, "volume": 12654.0}, {"date": "2001-06-05", "close": 1.18536, "volume": 17137.0}, {"date": "2001-06-06", "close": 1.18536, "volume": 216297.0}, {"date": "2001-06-08", "close": 1.23475, "volume": 5027.0}, {"date": "2001-06-12", "close": 1.18536, "volume": 6074.0}, {"date": "2001-06-26", "close": 1.18536, "volume": 20247.0}, {"date": "2001-06-29", "close": 1.205116, "volume": 33466.0}, {"date": "2001-07-02", "close": 1.205116, "volume": 33466.0}, {"date": "2001-07-04", "close": 1.23475, "volume": 45556.0}, {"date": "2001-07-09", "close": 1.18536, "volume": 1012.0}, {"date": "2001-07-13", "close": 1.165604, "volume": 70190.0}, {"date": "2001-07-16", "close": 1.18536, "volume": 20247.0}, {"date": "2001-07-20", "close": 1.18536, "volume": 247731.0}, {"date": "2001-07-25", "close": 1.23475, "volume": 2835.0}, {"date": "2001-07-27", "close": 1.18536, "volume": 13499.0}, {"date": "2001-08-03", "close": 1.18536, "volume": 20247.0}, {"date": "2001-08-10", "close": 1.18536, "volume": 13499.0}, {"date": "2001-08-14", "close": 1.18536, "volume": 1369.0}, {"date": "2001-08-15", "close": 1.18536, "volume": 181126.0}, {"date": "2001-08-17", "close": 1.18536, "volume": 35432.0}, {"date": "2001-08-20", "close": 1.18536, "volume": 101235.0}, {"date": "2001-08-28", "close": 1.23475, "volume": 5062.0}, {"date": "2001-09-06", "close": 1.18536, "volume": 5062.0}, {"date": "2001-09-11", "close": 1.214994, "volume": 22069.0}, {"date": "2001-09-18", "close": 1.155726, "volume": 5264.0}, {"date": "2001-09-19", "close": 1.096458, "volume": 1485.0}, {"date": "2001-09-24", "close": 1.106336, "volume": 5062.0}, {"date": "2001-09-28", "close": 1.056946, "volume": 5062.0}, {"date": "2001-10-01", "close": 1.056946, "volume": 19235.0}, {"date": "2001-10-02", "close": 1.056946, "volume": 10124.0}, {"date": "2001-10-05", "close": 1.08658, "volume": 6960.0}, {"date": "2001-10-10", "close": 1.106336, "volume": 863.0}, {"date": "2001-10-18", "close": 1.244628, "volume": 104594.0}, {"date": "2001-10-19", "close": 1.244628, "volume": 6074.0}, {"date": "2001-10-22", "close": 1.244628, "volume": 6074.0}, {"date": "2001-10-24", "close": 1.244628, "volume": 6174.0}, {"date": "2001-10-26", "close": 1.205116, "volume": 46214.0}, {"date": "2001-10-29", "close": 1.205116, "volume": 1031.0}, {"date": "2001-10-30", "close": 1.18536, "volume": 4164.0}, {"date": "2001-11-06", "close": 1.18536, "volume": 2806.0}, {"date": "2001-11-09", "close": 1.224872, "volume": 17210.0}, {"date": "2001-11-13", "close": 1.244628, "volume": 10124.0}, {"date": "2001-11-16", "close": 1.244628, "volume": 10124.0}, {"date": "2001-11-20", "close": 1.205116, "volume": 1744.0}, {"date": "2001-11-23", "close": 1.205116, "volume": 18204.0}, {"date": "2001-11-29", "close": 1.205116, "volume": 1620.0}, {"date": "2001-11-30", "close": 1.205116, "volume": 8099.0}, {"date": "2001-12-17", "close": 1.205116, "volume": 4389.0}, {"date": "2001-12-20", "close": 1.18536, "volume": 145104.0}, {"date": "2001-12-27", "close": 1.28414, "volume": 2025.0}, {"date": "2002-01-16", "close": 1.23475, "volume": 10124.0}, {"date": "2002-01-17", "close": 1.214994, "volume": 15523.0}, {"date": "2002-01-24", "close": 1.214994, "volume": 23044.0}, {"date": "2002-01-29", "close": 1.214994, "volume": 1519.0}, {"date": "2002-01-30", "close": 1.214994, "volume": 25478.0}, {"date": "2002-02-05", "close": 1.23475, "volume": 21259.0}, {"date": "2002-02-06", "close": 1.23475, "volume": 10124.0}, {"date": "2002-02-08", "close": 1.224872, "volume": 592.0}, {"date": "2002-02-11", "close": 1.214994, "volume": 6580.0}, {"date": "2002-02-12", "close": 1.18536, "volume": 120.0}, {"date": "2002-02-18", "close": 1.18536, "volume": 17210.0}, {"date": "2002-02-22", "close": 1.195238, "volume": 88.0}, {"date": "2002-02-25", "close": 1.18536, "volume": 2025.0}, {"date": "2002-02-28", "close": 1.175482, "volume": 10124.0}, {"date": "2002-03-06", "close": 1.175482, "volume": 14173.0}, {"date": "2002-03-07", "close": 1.18536, "volume": 29214.0}, {"date": "2002-03-08", "close": 1.23475, "volume": 3048.0}, {"date": "2002-03-11", "close": 1.165604, "volume": 1519.0}, {"date": "2002-03-13", "close": 1.165604, "volume": 35432.0}, {"date": "2002-03-14", "close": 1.165604, "volume": 7593.0}, {"date": "2002-03-15", "close": 1.165604, "volume": 8286.0}, {"date": "2002-03-18", "close": 1.195238, "volume": 39239.0}, {"date": "2002-03-19", "close": 1.18536, "volume": 171766.0}, {"date": "2002-03-20", "close": 1.18536, "volume": 135662.0}, {"date": "2002-03-21", "close": 1.18536, "volume": 56995.0}, {"date": "2002-03-22", "close": 1.165604, "volume": 5475.0}, {"date": "2002-03-25", "close": 1.165604, "volume": 5625.0}, {"date": "2002-03-26", "close": 1.18536, "volume": 1691.0}, {"date": "2002-03-28", "close": 1.18536, "volume": 3694.0}, {"date": "2002-04-03", "close": 1.18536, "volume": 2531.0}, {"date": "2002-04-09", "close": 1.18536, "volume": 15185.0}, {"date": "2002-04-10", "close": 1.18536, "volume": 2531.0}, {"date": "2002-04-12", "close": 1.18536, "volume": 2531.0}, {"date": "2002-04-16", "close": 1.18536, "volume": 101235.0}, {"date": "2002-04-19", "close": 1.18536, "volume": 2531.0}, {"date": "2002-04-23", "close": 1.18536, "volume": 37120.0}, {"date": "2002-04-29", "close": 1.23475, "volume": 15193.0}, {"date": "2002-04-30", "close": 1.23475, "volume": 9961.0}, {"date": "2002-05-03", "close": 1.205116, "volume": 9333.0}, {"date": "2002-05-07", "close": 1.205116, "volume": 1620.0}, {"date": "2002-05-10", "close": 1.18536, "volume": 11879.0}, {"date": "2002-05-15", "close": 1.18536, "volume": 15995.0}, {"date": "2002-05-16", "close": 1.18536, "volume": 30371.0}, {"date": "2002-05-23", "close": 1.18536, "volume": 15185.0}, {"date": "2002-05-24", "close": 1.13597, "volume": 207.0}, {"date": "2002-05-29", "close": 1.18536, "volume": 11258.0}, {"date": "2002-05-30", "close": 1.18536, "volume": 10124.0}, {"date": "2002-06-04", "close": 1.18536, "volume": 25106.0}, {"date": "2002-06-06", "close": 1.18536, "volume": 845.0}, {"date": "2002-06-12", "close": 1.13597, "volume": 25474.0}, {"date": "2002-06-14", "close": 1.18536, "volume": 15185.0}, {"date": "2002-06-21", "close": 1.18536, "volume": 4961.0}, {"date": "2002-06-24", "close": 1.13597, "volume": 1423.0}, {"date": "2002-06-25", "close": 1.13597, "volume": 4049.0}, {"date": "2002-06-26", "close": 1.13597, "volume": 5163.0}, {"date": "2002-06-28", "close": 1.165604, "volume": 4252.0}, {"date": "2002-07-04", "close": 1.165604, "volume": 7694.0}, {"date": "2002-07-11", "close": 1.165604, "volume": 405.0}, {"date": "2002-07-18", "close": 1.165604, "volume": 101.0}, {"date": "2002-07-25", "close": 1.155726, "volume": 56995.0}, {"date": "2002-08-05", "close": 1.155726, "volume": 65491.0}, {"date": "2002-08-09", "close": 1.155726, "volume": 12148.0}, {"date": "2002-08-12", "close": 1.155726, "volume": 34507.0}, {"date": "2002-08-13", "close": 1.155726, "volume": 14232.0}, {"date": "2002-08-15", "close": 1.155726, "volume": 33747.0}, {"date": "2002-08-16", "close": 1.13597, "volume": 5062.0}, {"date": "2002-08-20", "close": 1.155726, "volume": 20248.0}, {"date": "2002-08-23", "close": 1.165604, "volume": 17961.0}, {"date": "2002-08-26", "close": 1.13597, "volume": 2700.0}, {"date": "2002-08-28", "close": 1.13597, "volume": 5062.0}, {"date": "2002-09-06", "close": 1.13597, "volume": 10630.0}, {"date": "2002-09-11", "close": 1.13597, "volume": 1350.0}, {"date": "2002-09-12", "close": 1.165604, "volume": 4871.0}, {"date": "2002-09-20", "close": 1.165604, "volume": 21408.0}, {"date": "2002-09-23", "close": 1.165604, "volume": 10124.0}, {"date": "2002-09-27", "close": 1.165604, "volume": 10124.0}, {"date": "2002-10-08", "close": 1.165604, "volume": 10124.0}, {"date": "2002-10-10", "close": 1.165604, "volume": 12148.0}, {"date": "2002-10-28", "close": 1.08658, "volume": 5062.0}, {"date": "2002-11-01", "close": 1.08658, "volume": 15523.0}, {"date": "2002-11-04", "close": 1.096458, "volume": 20247.0}, {"date": "2002-11-05", "close": 1.08658, "volume": 5736.0}, {"date": "2002-11-06", "close": 1.08658, "volume": 2025.0}, {"date": "2002-11-07", "close": 1.08658, "volume": 15523.0}, {"date": "2002-11-20", "close": 1.08658, "volume": 3543.0}, {"date": "2002-11-21", "close": 1.13597, "volume": 1822.0}, {"date": "2002-11-27", "close": 1.165604, "volume": 23981.0}, {"date": "2002-12-05", "close": 1.155726, "volume": 36802.0}, {"date": "2002-12-19", "close": 1.08658, "volume": 3037.0}, {"date": "2002-12-20", "close": 0.9878, "volume": 10124.0}, {"date": "2002-12-23", "close": 1.03719, "volume": 8099.0}, {"date": "2002-12-31", "close": 1.08658, "volume": 6074.0}, {"date": "2003-01-07", "close": 1.03719, "volume": 2531.0}, {"date": "2003-01-08", "close": 1.03719, "volume": 4049.0}, {"date": "2003-01-13", "close": 1.03719, "volume": 3838.0}, {"date": "2003-01-16", "close": 1.03719, "volume": 2531.0}, {"date": "2003-02-03", "close": 1.03719, "volume": 1730.0}, {"date": "2003-02-06", "close": 0.9878, "volume": 4341.0}, {"date": "2003-02-07", "close": 0.9878, "volume": 295.0}, {"date": "2003-02-12", "close": 0.9878, "volume": 10124.0}, {"date": "2003-02-19", "close": 0.9878, "volume": 2451.0}, {"date": "2003-04-14", "close": 0.93841, "volume": 1519.0}, {"date": "2003-04-15", "close": 0.93841, "volume": 20833.0}, {"date": "2003-04-30", "close": 0.93841, "volume": 8099.0}, {"date": "2003-05-12", "close": 0.93841, "volume": 8563.0}, {"date": "2003-05-14", "close": 0.93841, "volume": 9111.0}, {"date": "2003-05-19", "close": 0.93841, "volume": 5062.0}, {"date": "2003-05-20", "close": 0.93841, "volume": 9111.0}, {"date": "2003-05-23", "close": 0.93841, "volume": 24296.0}, {"date": "2003-05-28", "close": 0.977922, "volume": 14596.0}, {"date": "2003-06-02", "close": 0.977922, "volume": 4556.0}, {"date": "2003-06-04", "close": 0.93841, "volume": 75678.0}, {"date": "2003-06-05", "close": 0.93841, "volume": 14173.0}, {"date": "2003-06-10", "close": 0.93841, "volume": 2954.0}, {"date": "2003-06-12", "close": 0.93841, "volume": 8167.0}, {"date": "2003-06-16", "close": 0.93841, "volume": 10124.0}, {"date": "2003-06-17", "close": 0.93841, "volume": 10124.0}, {"date": "2003-06-23", "close": 0.93841, "volume": 5062.0}, {"date": "2003-06-24", "close": 0.9878, "volume": 33914.0}, {"date": "2003-07-02", "close": 0.9878, "volume": 7331.0}, {"date": "2003-07-03", "close": 0.9878, "volume": 7841.0}, {"date": "2003-07-04", "close": 0.9878, "volume": 15185.0}, {"date": "2003-07-08", "close": 0.9878, "volume": 190.0}, {"date": "2003-07-14", "close": 0.9878, "volume": 18222.0}, {"date": "2003-07-17", "close": 0.997678, "volume": 7382.0}, {"date": "2003-07-18", "close": 0.9878, "volume": 7473.0}, {"date": "2003-07-23", "close": 1.007556, "volume": 12309.0}, {"date": "2003-07-24", "close": 1.007556, "volume": 16198.0}, {"date": "2003-07-25", "close": 0.997678, "volume": 56663.0}, {"date": "2003-07-29", "close": 1.007556, "volume": 2765.0}, {"date": "2003-07-31", "close": 1.007556, "volume": 131.0}, {"date": "2003-08-07", "close": 1.08658, "volume": 13684.0}, {"date": "2003-08-08", "close": 1.007556, "volume": 40494.0}, {"date": "2003-08-13", "close": 1.03719, "volume": 1894.0}, {"date": "2003-08-15", "close": 1.03719, "volume": 34420.0}, {"date": "2003-08-18", "close": 1.03719, "volume": 26321.0}, {"date": "2003-08-19", "close": 1.027312, "volume": 17548.0}, {"date": "2003-08-20", "close": 1.027312, "volume": 15860.0}, {"date": "2003-08-21", "close": 1.027312, "volume": 60872.0}, {"date": "2003-08-22", "close": 1.027312, "volume": 882.0}, {"date": "2003-08-25", "close": 1.027312, "volume": 10124.0}, {"date": "2003-08-27", "close": 0.9878, "volume": 4049.0}, {"date": "2003-09-01", "close": 0.9878, "volume": 14380.0}, {"date": "2003-09-03", "close": 1.017434, "volume": 149241.0}, {"date": "2003-09-08", "close": 1.017434, "volume": 3543.0}, {"date": "2003-09-11", "close": 1.027312, "volume": 30371.0}, {"date": "2003-09-12", "close": 1.007556, "volume": 592.0}, {"date": "2003-09-16", "close": 1.027312, "volume": 23284.0}, {"date": "2003-09-17", "close": 1.027312, "volume": 29178.0}, {"date": "2003-09-18", "close": 1.076702, "volume": 3037.0}, {"date": "2003-09-23", "close": 1.03719, "volume": 22778.0}, {"date": "2003-09-24", "close": 1.03719, "volume": 9111.0}, {"date": "2003-09-25", "close": 1.017434, "volume": 10580.0}, {"date": "2003-09-29", "close": 1.03719, "volume": 101235.0}, {"date": "2003-10-08", "close": 1.066824, "volume": 4913.0}, {"date": "2003-10-10", "close": 1.066824, "volume": 10758.0}, {"date": "2003-10-13", "close": 1.08658, "volume": 25012.0}, {"date": "2003-10-17", "close": 1.08658, "volume": 904.0}, {"date": "2003-10-21", "close": 1.08658, "volume": 6833.0}, {"date": "2003-10-27", "close": 1.08658, "volume": 5062.0}, {"date": "2003-11-04", "close": 1.08658, "volume": 9921.0}, {"date": "2003-11-12", "close": 1.08658, "volume": 9111.0}, {"date": "2003-11-13", "close": 1.08658, "volume": 9339.0}, {"date": "2003-11-19", "close": 1.08658, "volume": 24069.0}, {"date": "2003-11-24", "close": 1.056946, "volume": 15185.0}, {"date": "2003-11-25", "close": 1.056946, "volume": 8520.0}, {"date": "2003-11-26", "close": 1.08658, "volume": 21851.0}, {"date": "2003-12-09", "close": 1.017434, "volume": 4778.0}, {"date": "2003-12-15", "close": 1.066824, "volume": 29083.0}, {"date": "2003-12-30", "close": 1.017434, "volume": 7086.0}, {"date": "2004-01-07", "close": 1.007556, "volume": 10124.0}, {"date": "2004-01-12", "close": 1.03719, "volume": 9719.0}, {"date": "2004-01-16", "close": 1.03719, "volume": 84423.0}, {"date": "2004-01-20", "close": 1.03719, "volume": 48627.0}, {"date": "2004-01-22", "close": 1.047068, "volume": 14173.0}, {"date": "2004-02-03", "close": 1.106336, "volume": 11474.0}, {"date": "2004-02-04", "close": 1.106336, "volume": 21934.0}, {"date": "2004-02-05", "close": 1.106336, "volume": 15185.0}, {"date": "2004-02-06", "close": 1.106336, "volume": 74314.0}, {"date": "2004-02-12", "close": 1.106336, "volume": 6674.0}, {"date": "2004-02-24", "close": 1.106336, "volume": 1012.0}, {"date": "2004-03-08", "close": 1.106336, "volume": 810.0}, {"date": "2004-03-17", "close": 1.106336, "volume": 117464.0}, {"date": "2004-03-19", "close": 1.116214, "volume": 61793.0}, {"date": "2004-03-25", "close": 1.08658, "volume": 3145.0}, {"date": "2004-04-07", "close": 1.066824, "volume": 15365.0}, {"date": "2004-04-08", "close": 1.027312, "volume": 12148.0}, {"date": "2004-04-15", "close": 1.076702, "volume": 18128.0}, {"date": "2004-04-20", "close": 1.017434, "volume": 7003.0}, {"date": "2004-04-30", "close": 1.027312, "volume": 11275.0}, {"date": "2004-05-05", "close": 1.056946, "volume": 15844.0}, {"date": "2004-05-10", "close": 1.047068, "volume": 11511.0}, {"date": "2004-05-12", "close": 1.047068, "volume": 3061.0}, {"date": "2004-05-17", "close": 1.076702, "volume": 14548.0}, {"date": "2004-05-18", "close": 1.076702, "volume": 35513.0}, {"date": "2004-05-19", "close": 1.03719, "volume": 7005.0}, {"date": "2004-05-27", "close": 1.03719, "volume": 6074.0}, {"date": "2004-05-31", "close": 1.03719, "volume": 20247.0}, {"date": "2004-06-08", "close": 1.027312, "volume": 92.0}, {"date": "2004-06-10", "close": 1.03719, "volume": 2025.0}, {"date": "2004-06-16", "close": 1.03719, "volume": 20963.0}, {"date": "2004-06-21", "close": 1.027312, "volume": 24144.0}, {"date": "2004-06-24", "close": 1.027312, "volume": 25797.0}, {"date": "2004-06-28", "close": 1.027312, "volume": 1519.0}, {"date": "2004-06-29", "close": 1.027312, "volume": 21760.0}, {"date": "2004-07-01", "close": 1.027312, "volume": 20247.0}, {"date": "2004-07-07", "close": 1.027312, "volume": 51499.0}, {"date": "2004-07-28", "close": 1.027312, "volume": 15185.0}, {"date": "2004-07-29", "close": 1.027312, "volume": 898.0}, {"date": "2004-08-09", "close": 1.027312, "volume": 5811.0}, {"date": "2004-08-11", "close": 1.03719, "volume": 1012.0}, {"date": "2004-08-16", "close": 1.08658, "volume": 14461.0}, {"date": "2004-08-19", "close": 1.03719, "volume": 2430.0}, {"date": "2004-08-23", "close": 1.027312, "volume": 7086.0}, {"date": "2004-08-26", "close": 1.027312, "volume": 36834.0}, {"date": "2004-08-30", "close": 1.027312, "volume": 10124.0}, {"date": "2004-09-02", "close": 1.03719, "volume": 10592.0}, {"date": "2004-09-06", "close": 1.066824, "volume": 11527.0}, {"date": "2004-09-07", "close": 1.066824, "volume": 2346.0}, {"date": "2004-09-14", "close": 1.066824, "volume": 25191.0}, {"date": "2004-09-17", "close": 1.066824, "volume": 50618.0}, {"date": "2004-09-21", "close": 1.066824, "volume": 10124.0}, {"date": "2004-09-22", "close": 1.056946, "volume": 22272.0}, {"date": "2004-09-23", "close": 1.056946, "volume": 40643.0}, {"date": "2004-09-24", "close": 1.056946, "volume": 8823.0}, {"date": "2004-09-27", "close": 1.056946, "volume": 1092.0}, {"date": "2004-09-29", "close": 1.047068, "volume": 17210.0}, {"date": "2004-09-30", "close": 1.047068, "volume": 1945.0}, {"date": "2004-10-06", "close": 1.08658, "volume": 30371.0}, {"date": "2004-10-07", "close": 1.106336, "volume": 20247.0}, {"date": "2004-10-11", "close": 1.106336, "volume": 37457.0}, {"date": "2004-10-14", "close": 1.106336, "volume": 3292.0}, {"date": "2004-10-15", "close": 1.106336, "volume": 10448.0}, {"date": "2004-10-22", "close": 1.08658, "volume": 17198.0}, {"date": "2004-10-25", "close": 1.08658, "volume": 3037.0}, {"date": "2004-10-27", "close": 1.106336, "volume": 16642.0}, {"date": "2004-10-28", "close": 1.116214, "volume": 1580.0}, {"date": "2004-10-29", "close": 1.13597, "volume": 10124.0}, {"date": "2004-11-04", "close": 1.13597, "volume": 29796.0}, {"date": "2004-11-05", "close": 1.13597, "volume": 8767.0}, {"date": "2004-11-08", "close": 1.13597, "volume": 13505.0}, {"date": "2004-11-09", "close": 1.165604, "volume": 49099.0}, {"date": "2004-11-17", "close": 1.13597, "volume": 25299.0}, {"date": "2004-11-22", "close": 1.18536, "volume": 5019.0}, {"date": "2004-11-24", "close": 1.13597, "volume": 43.0}, {"date": "2004-11-29", "close": 1.13597, "volume": 19708.0}, {"date": "2004-12-01", "close": 1.13597, "volume": 5062.0}, {"date": "2004-12-03", "close": 1.13597, "volume": 10971.0}, {"date": "2004-12-06", "close": 1.145848, "volume": 50618.0}, {"date": "2004-12-09", "close": 1.145848, "volume": 10124.0}, {"date": "2004-12-14", "close": 1.145848, "volume": 4049.0}, {"date": "2004-12-15", "close": 1.165604, "volume": 22170.0}, {"date": "2004-12-20", "close": 1.165604, "volume": 5227.0}, {"date": "2004-12-21", "close": 1.165604, "volume": 31518.0}, {"date": "2004-12-24", "close": 1.165604, "volume": 31692.0}, {"date": "2005-01-04", "close": 1.165604, "volume": 4049.0}, {"date": "2005-01-14", "close": 1.205116, "volume": 3540.0}, {"date": "2005-01-19", "close": 1.205116, "volume": 3979.0}, {"date": "2005-01-20", "close": 1.205116, "volume": 1909.0}, {"date": "2005-01-28", "close": 1.244628, "volume": 1343.0}, {"date": "2005-02-07", "close": 1.23475, "volume": 15185.0}, {"date": "2005-02-09", "close": 1.33353, "volume": 704.0}, {"date": "2005-02-16", "close": 1.33353, "volume": 1519.0}, {"date": "2005-02-22", "close": 1.33353, "volume": 1519.0}, {"date": "2005-02-24", "close": 1.28414, "volume": 4966.0}, {"date": "2005-03-04", "close": 1.33353, "volume": 1012.0}, {"date": "2005-03-16", "close": 1.28414, "volume": 1283.0}, {"date": "2005-03-18", "close": 1.33353, "volume": 18964.0}, {"date": "2005-03-31", "close": 1.28414, "volume": 29.0}, {"date": "2005-04-06", "close": 1.28414, "volume": 3237.0}, {"date": "2005-04-08", "close": 1.303896, "volume": 3847.0}, {"date": "2005-04-15", "close": 1.23475, "volume": 7086.0}, {"date": "2005-04-27", "close": 1.28414, "volume": 11541.0}, {"date": "2005-05-10", "close": 1.28414, "volume": 8099.0}, {"date": "2005-05-11", "close": 1.28414, "volume": 101.0}, {"date": "2005-06-06", "close": 1.205116, "volume": 11097.0}, {"date": "2005-06-21", "close": 1.205116, "volume": 11136.0}, {"date": "2005-06-22", "close": 1.28414, "volume": 248.0}, {"date": "2005-06-24", "close": 1.274262, "volume": 2328.0}, {"date": "2005-06-30", "close": 1.28414, "volume": 12346.0}, {"date": "2005-07-04", "close": 1.274262, "volume": 25309.0}, {"date": "2005-07-08", "close": 1.214994, "volume": 12148.0}, {"date": "2005-07-12", "close": 1.28414, "volume": 16386.0}, {"date": "2005-07-14", "close": 1.28414, "volume": 7911.0}, {"date": "2005-07-15", "close": 1.28414, "volume": 1519.0}, {"date": "2005-07-18", "close": 1.279201, "volume": 1519.0}, {"date": "2005-07-20", "close": 1.25, "volume": 27000.0}, {"date": "2005-07-21", "close": 1.25, "volume": 51686.0}, {"date": "2005-07-22", "close": 1.2, "volume": 18500.0}, {"date": "2005-07-25", "close": 1.23, "volume": 67950.0}, {"date": "2005-07-26", "close": 1.23, "volume": 137089.0}, {"date": "2005-07-27", "close": 1.23, "volume": 55000.0}, {"date": "2005-08-02", "close": 1.24, "volume": 4100.0}, {"date": "2005-08-03", "close": 1.24, "volume": 87376.0}, {"date": "2005-08-04", "close": 1.25, "volume": 40000.0}, {"date": "2005-08-08", "close": 1.25, "volume": 24500.0}, {"date": "2005-08-11", "close": 1.25, "volume": 307.0}, {"date": "2005-08-15", "close": 1.26, "volume": 697.0}, {"date": "2005-08-22", "close": 1.26, "volume": 29183.0}, {"date": "2005-08-29", "close": 1.3, "volume": 6584.0}, {"date": "2005-08-30", "close": 1.3, "volume": 8700.0}, {"date": "2005-09-01", "close": 1.27, "volume": 2453.0}, {"date": "2005-09-08", "close": 1.33, "volume": 2000.0}, {"date": "2005-09-09", "close": 1.35, "volume": 26668.0}, {"date": "2005-09-12", "close": 1.33, "volume": 17595.0}, {"date": "2005-09-15", "close": 1.33, "volume": 917.0}, {"date": "2005-09-22", "close": 1.33, "volume": 1500.0}, {"date": "2005-09-28", "close": 1.33, "volume": 10000.0}, {"date": "2005-09-29", "close": 1.33, "volume": 34782.0}, {"date": "2005-09-30", "close": 1.35, "volume": 8660.0}, {"date": "2005-10-03", "close": 1.4, "volume": 4000.0}, {"date": "2005-10-07", "close": 1.4, "volume": 25000.0}, {"date": "2005-10-11", "close": 1.35, "volume": 1622.0}, {"date": "2005-10-12", "close": 1.35, "volume": 4738.0}, {"date": "2005-10-19", "close": 1.35, "volume": 5611.0}, {"date": "2005-11-02", "close": 1.35, "volume": 536.0}, {"date": "2005-11-04", "close": 1.35, "volume": 500.0}, {"date": "2005-11-09", "close": 1.4, "volume": 19800.0}, {"date": "2005-11-10", "close": 1.4, "volume": 14556.0}, {"date": "2005-11-22", "close": 1.4, "volume": 750.0}, {"date": "2005-12-05", "close": 1.4, "volume": 24000.0}, {"date": "2005-12-06", "close": 1.45, "volume": 35250.0}, {"date": "2005-12-08", "close": 1.45, "volume": 25000.0}, {"date": "2005-12-21", "close": 1.4, "volume": 9800.0}, {"date": "2006-01-06", "close": 1.4, "volume": 12348.0}, {"date": "2006-01-12", "close": 1.4, "volume": 2667.0}, {"date": "2006-01-13", "close": 1.46, "volume": 11322.0}, {"date": "2006-01-16", "close": 1.48, "volume": 6800.0}, {"date": "2006-01-18", "close": 1.46, "volume": 10000.0}, {"date": "2006-01-19", "close": 1.48, "volume": 10152.0}, {"date": "2006-01-23", "close": 1.485, "volume": 3668.0}, {"date": "2006-01-25", "close": 1.48, "volume": 23794.0}, {"date": "2006-01-30", "close": 1.48, "volume": 2000.0}, {"date": "2006-01-31", "close": 1.48, "volume": 2432.0}, {"date": "2006-02-02", "close": 1.485, "volume": 3500.0}, {"date": "2006-02-08", "close": 1.5, "volume": 20658.0}, {"date": "2006-02-10", "close": 1.5, "volume": 8815.0}, {"date": "2006-02-13", "close": 1.5, "volume": 5301.0}, {"date": "2006-02-16", "close": 1.55, "volume": 8815.0}, {"date": "2006-02-17", "close": 1.55, "volume": 3000.0}, {"date": "2006-02-20", "close": 1.6, "volume": 5000.0}, {"date": "2006-02-28", "close": 1.65, "volume": 3129.0}, {"date": "2006-03-01", "close": 1.6, "volume": 26481.0}, {"date": "2006-03-10", "close": 1.6, "volume": 10000.0}, {"date": "2006-03-17", "close": 1.6, "volume": 28000.0}, {"date": "2006-03-20", "close": 1.6, "volume": 500.0}, {"date": "2006-03-21", "close": 1.61, "volume": 22257.0}, {"date": "2006-03-23", "close": 1.65, "volume": 5000.0}, {"date": "2006-03-27", "close": 1.66, "volume": 20000.0}, {"date": "2006-03-30", "close": 1.66, "volume": 15108.0}, {"date": "2006-03-31", "close": 1.7, "volume": 88529.0}, {"date": "2006-04-06", "close": 1.69, "volume": 200000.0}, {"date": "2006-04-10", "close": 1.68, "volume": 770.0}, {"date": "2006-04-11", "close": 1.7, "volume": 11748.0}, {"date": "2006-04-13", "close": 1.7, "volume": 7789.0}, {"date": "2006-04-24", "close": 1.7, "volume": 15000.0}, {"date": "2006-04-26", "close": 1.7, "volume": 4764.0}, {"date": "2006-05-08", "close": 1.7, "volume": 1958.0}, {"date": "2006-05-09", "close": 1.75, "volume": 10000.0}, {"date": "2006-05-11", "close": 1.75, "volume": 2200.0}, {"date": "2006-05-12", "close": 1.75, "volume": 6000.0}, {"date": "2006-05-16", "close": 1.75, "volume": 1100.0}, {"date": "2006-05-17", "close": 1.7, "volume": 12000.0}, {"date": "2006-05-18", "close": 1.7, "volume": 22000.0}, {"date": "2006-05-22", "close": 1.69, "volume": 14000.0}, {"date": "2006-05-23", "close": 1.69, "volume": 3382.0}, {"date": "2006-05-24", "close": 1.67, "volume": 3600.0}, {"date": "2006-06-02", "close": 1.75, "volume": 12658.0}, {"date": "2006-06-05", "close": 1.75, "volume": 5000.0}, {"date": "2006-06-08", "close": 1.69, "volume": 5900.0}, {"date": "2006-06-13", "close": 1.7, "volume": 6000.0}, {"date": "2006-06-14", "close": 1.69, "volume": 1500.0}, {"date": "2006-06-27", "close": 1.69, "volume": 3000.0}, {"date": "2006-07-03", "close": 1.66, "volume": 20000.0}, {"date": "2006-07-04", "close": 1.66, "volume": 91700.0}, {"date": "2006-07-07", "close": 1.65, "volume": 300.0}, {"date": "2006-07-18", "close": 1.78, "volume": 1070.0}, {"date": "2006-08-03", "close": 1.78, "volume": 550.0}, {"date": "2006-08-04", "close": 1.75, "volume": 6200.0}, {"date": "2006-08-07", "close": 1.75, "volume": 7583.0}, {"date": "2006-08-10", "close": 1.7, "volume": 7417.0}, {"date": "2006-08-14", "close": 1.7, "volume": 5583.0}, {"date": "2006-09-05", "close": 1.63, "volume": 10000.0}, {"date": "2006-09-13", "close": 1.68, "volume": 3753.0}, {"date": "2006-09-18", "close": 1.75, "volume": 5000.0}, {"date": "2006-09-19", "close": 1.7, "volume": 7667.0}, {"date": "2006-09-20", "close": 1.7, "volume": 2040.0}, {"date": "2006-09-26", "close": 1.7, "volume": 2540.0}, {"date": "2006-09-27", "close": 1.7, "volume": 660.0}, {"date": "2006-09-28", "close": 1.7, "volume": 6610.0}, {"date": "2006-10-09", "close": 1.76, "volume": 5000.0}, {"date": "2006-10-11", "close": 1.8, "volume": 3000.0}, {"date": "2006-10-13", "close": 1.8, "volume": 2000.0}, {"date": "2006-10-18", "close": 1.78, "volume": 180000.0}, {"date": "2006-10-19", "close": 1.79, "volume": 3203.0}, {"date": "2006-10-25", "close": 1.8, "volume": 414.0}, {"date": "2006-10-26", "close": 1.85, "volume": 3000.0}, {"date": "2006-10-30", "close": 1.85, "volume": 2786.0}, {"date": "2006-11-03", "close": 1.79, "volume": 9290.0}, {"date": "2006-11-06", "close": 1.85, "volume": 9000.0}, {"date": "2006-11-08", "close": 1.85, "volume": 6843.0}, {"date": "2006-11-10", "close": 1.85, "volume": 2590.0}, {"date": "2006-11-16", "close": 1.85, "volume": 5786.0}, {"date": "2006-11-20", "close": 1.95, "volume": 10000.0}, {"date": "2006-11-21", "close": 1.95, "volume": 7410.0}, {"date": "2006-11-29", "close": 1.95, "volume": 12703.0}, {"date": "2006-12-08", "close": 1.95, "volume": 265.0}, {"date": "2006-12-12", "close": 1.92, "volume": 30000.0}, {"date": "2006-12-15", "close": 1.92, "volume": 5200.0}, {"date": "2006-12-18", "close": 1.92, "volume": 3351.0}, {"date": "2006-12-19", "close": 1.95, "volume": 25037.0}, {"date": "2006-12-27", "close": 1.97, "volume": 1000.0}, {"date": "2006-12-28", "close": 1.97, "volume": 3725.0}, {"date": "2007-01-15", "close": 1.99, "volume": 4000.0}, {"date": "2007-01-16", "close": 2.0, "volume": 4875.0}, {"date": "2007-01-18", "close": 2.0, "volume": 26800.0}, {"date": "2007-01-24", "close": 2.01, "volume": 3140.0}, {"date": "2007-01-29", "close": 2.0, "volume": 780.0}, {"date": "2007-02-02", "close": 2.02, "volume": 7730.0}, {"date": "2007-02-07", "close": 2.02, "volume": 4000.0}, {"date": "2007-02-08", "close": 2.03, "volume": 985.0}, {"date": "2007-02-13", "close": 2.0, "volume": 21770.0}, {"date": "2007-02-16", "close": 2.03, "volume": 642.0}, {"date": "2007-02-19", "close": 1.99, "volume": 37.0}, {"date": "2007-02-27", "close": 2.0, "volume": 13000.0}, {"date": "2007-03-02", "close": 2.0, "volume": 1094.0}, {"date": "2007-03-05", "close": 1.97, "volume": 30000.0}, {"date": "2007-03-13", "close": 2.0, "volume": 490.0}, {"date": "2007-03-19", "close": 2.0, "volume": 4000.0}, {"date": "2007-03-20", "close": 2.0, "volume": 7220.0}, {"date": "2007-03-26", "close": 2.0, "volume": 14000.0}, {"date": "2007-03-27", "close": 2.02, "volume": 30595.0}, {"date": "2007-04-02", "close": 2.0, "volume": 1500.0}, {"date": "2007-04-12", "close": 2.02, "volume": 5050.0}, {"date": "2007-04-13", "close": 2.0, "volume": 5643.0}, {"date": "2007-04-20", "close": 2.0, "volume": 15000.0}, {"date": "2007-04-26", "close": 2.0, "volume": 1130.0}, {"date": "2007-05-01", "close": 2.0, "volume": 40000.0}, {"date": "2007-05-04", "close": 2.0, "volume": 4000.0}, {"date": "2007-05-09", "close": 2.02, "volume": 5445.0}, {"date": "2007-05-10", "close": 2.02, "volume": 2555.0}, {"date": "2007-05-17", "close": 2.02, "volume": 29000.0}, {"date": "2007-05-29", "close": 2.02, "volume": 15000.0}, {"date": "2007-06-12", "close": 2.06, "volume": 210.0}, {"date": "2007-06-14", "close": 2.09, "volume": 2015.0}, {"date": "2007-06-18", "close": 2.06, "volume": 6000.0}, {"date": "2007-06-20", "close": 2.09, "volume": 3000.0}, {"date": "2007-06-21", "close": 2.09, "volume": 2000.0}, {"date": "2007-06-26", "close": 2.07, "volume": 5275.0}, {"date": "2007-07-04", "close": 2.08, "volume": 12500.0}, {"date": "2007-07-09", "close": 2.12, "volume": 480.0}, {"date": "2007-07-10", "close": 2.12, "volume": 497.0}, {"date": "2007-07-17", "close": 2.06, "volume": 13750.0}, {"date": "2007-07-19", "close": 2.06, "volume": 1335.0}, {"date": "2007-07-20", "close": 2.12, "volume": 725.0}, {"date": "2007-07-31", "close": 2.1, "volume": 1000.0}, {"date": "2007-08-01", "close": 2.0, "volume": 10000.0}, {"date": "2007-08-03", "close": 2.0, "volume": 22000.0}, {"date": "2007-08-07", "close": 2.05, "volume": 94800.0}, {"date": "2007-08-08", "close": 2.1, "volume": 2000.0}, {"date": "2007-08-09", "close": 2.02, "volume": 26242.0}, {"date": "2007-08-15", "close": 1.9, "volume": 5000.0}, {"date": "2007-08-16", "close": 1.95, "volume": 13207.0}, {"date": "2007-08-17", "close": 2.1, "volume": 240.0}, {"date": "2007-08-28", "close": 2.1, "volume": 1000.0}, {"date": "2007-09-04", "close": 2.1, "volume": 10750.0}, {"date": "2007-09-07", "close": 2.06, "volume": 243.0}, {"date": "2007-09-10", "close": 2.03, "volume": 270.0}, {"date": "2007-09-17", "close": 2.05, "volume": 585.0}, {"date": "2007-09-25", "close": 1.95, "volume": 5200.0}, {"date": "2007-09-26", "close": 2.0, "volume": 3500.0}, {"date": "2007-09-27", "close": 1.94, "volume": 2500.0}, {"date": "2007-09-28", "close": 2.0, "volume": 1500.0}, {"date": "2007-10-01", "close": 1.95, "volume": 2500.0}, {"date": "2007-10-02", "close": 2.05, "volume": 2250.0}, {"date": "2007-10-03", "close": 2.05, "volume": 3000.0}, {"date": "2007-10-09", "close": 2.05, "volume": 3000.0}, {"date": "2007-10-10", "close": 1.9, "volume": 12544.0}, {"date": "2007-10-11", "close": 2.02, "volume": 118389.0}, {"date": "2007-10-12", "close": 2.0, "volume": 35949.0}, {"date": "2007-10-15", "close": 1.96, "volume": 16000.0}, {"date": "2007-10-16", "close": 2.0, "volume": 53089.0}, {"date": "2007-10-17", "close": 2.0, "volume": 35500.0}, {"date": "2007-10-18", "close": 1.94, "volume": 40860.0}, {"date": "2007-10-19", "close": 1.97, "volume": 7521.0}, {"date": "2007-10-22", "close": 1.92, "volume": 18300.0}, {"date": "2007-10-23", "close": 1.94, "volume": 12800.0}, {"date": "2007-10-24", "close": 1.94, "volume": 5000.0}, {"date": "2007-10-25", "close": 1.96, "volume": 44220.0}, {"date": "2007-10-26", "close": 1.9, "volume": 27850.0}, {"date": "2007-10-29", "close": 1.92, "volume": 31000.0}, {"date": "2007-10-30", "close": 1.92, "volume": 5100.0}, {"date": "2007-10-31", "close": 1.91, "volume": 19500.0}, {"date": "2007-11-01", "close": 1.93, "volume": 36273.0}, {"date": "2007-11-02", "close": 1.89, "volume": 29350.0}, {"date": "2007-11-05", "close": 1.9, "volume": 19239.0}, {"date": "2007-11-06", "close": 1.94, "volume": 10350.0}, {"date": "2007-11-07", "close": 1.9, "volume": 23007.0}, {"date": "2007-11-08", "close": 1.9, "volume": 20500.0}, {"date": "2007-11-09", "close": 1.93, "volume": 6883.0}, {"date": "2007-11-12", "close": 1.91, "volume": 7000.0}, {"date": "2007-11-13", "close": 1.91, "volume": 34317.0}, {"date": "2007-11-14", "close": 1.9, "volume": 7000.0}, {"date": "2007-11-15", "close": 1.92, "volume": 25300.0}, {"date": "2007-11-16", "close": 1.92, "volume": 1753.0}, {"date": "2007-11-19", "close": 1.92, "volume": 1500.0}, {"date": "2007-11-20", "close": 1.8, "volume": 20047.0}, {"date": "2007-11-21", "close": 1.9, "volume": 25600.0}, {"date": "2007-11-22", "close": 1.9, "volume": 10400.0}, {"date": "2007-11-26", "close": 1.9, "volume": 9801.0}, {"date": "2007-11-27", "close": 1.9, "volume": 27500.0}, {"date": "2007-11-28", "close": 1.9, "volume": 1000.0}, {"date": "2007-11-30", "close": 1.88, "volume": 11500.0}, {"date": "2007-12-03", "close": 1.88, "volume": 2970.0}, {"date": "2007-12-04", "close": 1.82, "volume": 10544.0}, {"date": "2007-12-05", "close": 1.88, "volume": 3031.0}, {"date": "2007-12-06", "close": 1.88, "volume": 6626.0}, {"date": "2007-12-07", "close": 1.88, "volume": 12200.0}, {"date": "2007-12-10", "close": 1.83, "volume": 1375.0}, {"date": "2007-12-11", "close": 1.9, "volume": 10500.0}, {"date": "2007-12-12", "close": 1.915, "volume": 9000.0}, {"date": "2007-12-13", "close": 1.92, "volume": 10000.0}, {"date": "2007-12-14", "close": 1.87, "volume": 17000.0}, {"date": "2007-12-17", "close": 1.8, "volume": 18306.0}, {"date": "2007-12-18", "close": 1.8, "volume": 16000.0}, {"date": "2007-12-19", "close": 1.87, "volume": 14670.0}, {"date": "2007-12-20", "close": 1.83, "volume": 1000.0}, {"date": "2007-12-21", "close": 1.83, "volume": 2000.0}, {"date": "2007-12-27", "close": 1.87, "volume": 700.0}, {"date": "2008-01-02", "close": 1.9, "volume": 10500.0}, {"date": "2008-01-04", "close": 1.8, "volume": 1000.0}, {"date": "2008-01-07", "close": 1.8, "volume": 1000.0}, {"date": "2008-01-08", "close": 1.77, "volume": 2600.0}, {"date": "2008-01-09", "close": 1.74, "volume": 11700.0}, {"date": "2008-01-10", "close": 1.8, "volume": 2000.0}, {"date": "2008-01-11", "close": 1.75, "volume": 1000.0}, {"date": "2008-01-14", "close": 1.74, "volume": 20315.0}, {"date": "2008-01-15", "close": 1.7, "volume": 10000.0}, {"date": "2008-01-16", "close": 1.7, "volume": 15364.0}, {"date": "2008-01-17", "close": 1.7, "volume": 20036.0}, {"date": "2008-01-18", "close": 1.74, "volume": 10585.0}, {"date": "2008-01-21", "close": 1.7, "volume": 11900.0}, {"date": "2008-01-22", "close": 1.66, "volume": 2854.0}, {"date": "2008-01-25", "close": 1.66, "volume": 2000.0}, {"date": "2008-01-30", "close": 1.6, "volume": 52459.0}, {"date": "2008-01-31", "close": 1.56, "volume": 1100.0}, {"date": "2008-02-01", "close": 1.6, "volume": 6922.0}, {"date": "2008-02-04", "close": 1.66, "volume": 2215.0}, {"date": "2008-02-05", "close": 1.66, "volume": 2000.0}, {"date": "2008-02-07", "close": 1.63, "volume": 29885.0}, {"date": "2008-02-08", "close": 1.63, "volume": 17615.0}, {"date": "2008-02-11", "close": 1.6, "volume": 33500.0}, {"date": "2008-02-12", "close": 1.63, "volume": 20000.0}, {"date": "2008-02-13", "close": 1.6, "volume": 30000.0}, {"date": "2008-02-14", "close": 1.6, "volume": 15191.0}, {"date": "2008-02-15", "close": 1.63, "volume": 40000.0}, {"date": "2008-02-18", "close": 1.63, "volume": 15001.0}, {"date": "2008-02-20", "close": 1.56, "volume": 3809.0}, {"date": "2008-02-21", "close": 1.6, "volume": 20191.0}, {"date": "2008-02-22", "close": 1.6, "volume": 43000.0}, {"date": "2008-02-25", "close": 1.6, "volume": 7500.0}, {"date": "2008-02-26", "close": 1.58, "volume": 51737.0}, {"date": "2008-02-27", "close": 1.58, "volume": 2000.0}, {"date": "2008-02-28", "close": 1.58, "volume": 1000.0}, {"date": "2008-03-03", "close": 1.58, "volume": 5500.0}, {"date": "2008-03-04", "close": 1.58, "volume": 16000.0}, {"date": "2008-03-05", "close": 1.58, "volume": 12251.0}, {"date": "2008-03-07", "close": 1.55, "volume": 17000.0}, {"date": "2008-03-10", "close": 1.55, "volume": 10000.0}, {"date": "2008-03-11", "close": 1.55, "volume": 2321.0}, {"date": "2008-03-12", "close": 1.5, "volume": 16879.0}, {"date": "2008-03-13", "close": 1.38, "volume": 34600.0}, {"date": "2008-03-14", "close": 1.31, "volume": 45800.0}, {"date": "2008-03-17", "close": 1.32, "volume": 8500.0}, {"date": "2008-03-18", "close": 1.35, "volume": 5665.0}, {"date": "2008-03-19", "close": 1.4, "volume": 26401.0}, {"date": "2008-03-20", "close": 1.35, "volume": 9000.0}, {"date": "2008-03-26", "close": 1.4, "volume": 10000.0}, {"date": "2008-03-27", "close": 1.4, "volume": 24050.0}, {"date": "2008-03-28", "close": 1.4, "volume": 8299.0}, {"date": "2008-03-31", "close": 1.5, "volume": 11511.0}, {"date": "2008-04-01", "close": 1.5, "volume": 23284.0}, {"date": "2008-04-02", "close": 1.5, "volume": 38750.0}, {"date": "2008-04-04", "close": 1.45, "volume": 20206.0}, {"date": "2008-04-07", "close": 1.55, "volume": 15100.0}, {"date": "2008-04-08", "close": 1.55, "volume": 1300.0}, {"date": "2008-04-09", "close": 1.55, "volume": 14000.0}, {"date": "2008-04-10", "close": 1.56, "volume": 10194.0}, {"date": "2008-04-11", "close": 1.55, "volume": 6521.0}, {"date": "2008-04-14", "close": 1.55, "volume": 7000.0}, {"date": "2008-04-15", "close": 1.55, "volume": 2000.0}, {"date": "2008-04-16", "close": 1.55, "volume": 4000.0}, {"date": "2008-04-17", "close": 1.55, "volume": 4285.0}, {"date": "2008-04-18", "close": 1.55, "volume": 4000.0}, {"date": "2008-04-21", "close": 1.55, "volume": 1602.0}, {"date": "2008-04-22", "close": 1.55, "volume": 1220.0}, {"date": "2008-04-23", "close": 1.55, "volume": 1071.0}, {"date": "2008-04-24", "close": 1.55, "volume": 2107.0}, {"date": "2008-04-28", "close": 1.5, "volume": 25000.0}, {"date": "2008-04-30", "close": 1.54, "volume": 1600.0}, {"date": "2008-05-01", "close": 1.6, "volume": 5900.0}, {"date": "2008-05-07", "close": 1.6, "volume": 8423.0}, {"date": "2008-05-08", "close": 1.6, "volume": 6500.0}, {"date": "2008-05-09", "close": 1.57, "volume": 2500.0}, {"date": "2008-05-12", "close": 1.6, "volume": 10000.0}, {"date": "2008-05-14", "close": 1.6, "volume": 3500.0}, {"date": "2008-05-15", "close": 1.6, "volume": 3000.0}, {"date": "2008-05-16", "close": 1.6, "volume": 495.0}, {"date": "2008-05-19", "close": 1.6, "volume": 10000.0}, {"date": "2008-05-20", "close": 1.56, "volume": 10000.0}, {"date": "2008-05-21", "close": 1.6, "volume": 3000.0}, {"date": "2008-05-22", "close": 1.61, "volume": 20550.0}, {"date": "2008-05-23", "close": 1.6, "volume": 12311.0}, {"date": "2008-05-26", "close": 1.6, "volume": 10193.0}, {"date": "2008-05-27", "close": 1.6, "volume": 10000.0}, {"date": "2008-05-28", "close": 1.6, "volume": 36807.0}, {"date": "2008-05-29", "close": 1.61, "volume": 33044.0}, {"date": "2008-05-30", "close": 1.6, "volume": 2995.0}, {"date": "2008-06-03", "close": 1.6, "volume": 2924.0}, {"date": "2008-06-04", "close": 1.6, "volume": 8300.0}, {"date": "2008-06-06", "close": 1.54, "volume": 15300.0}, {"date": "2008-06-10", "close": 1.54, "volume": 2600.0}, {"date": "2008-06-11", "close": 1.54, "volume": 2000.0}, {"date": "2008-06-12", "close": 1.54, "volume": 4100.0}, {"date": "2008-06-13", "close": 1.55, "volume": 165.0}, {"date": "2008-06-16", "close": 1.54, "volume": 1000.0}, {"date": "2008-06-17", "close": 1.5, "volume": 10000.0}, {"date": "2008-06-18", "close": 1.55, "volume": 14500.0}, {"date": "2008-06-23", "close": 1.4, "volume": 2000.0}, {"date": "2008-06-24", "close": 1.4, "volume": 1000.0}, {"date": "2008-06-25", "close": 1.4, "volume": 3000.0}, {"date": "2008-06-26", "close": 1.4, "volume": 2762.0}, {"date": "2008-06-27", "close": 1.415, "volume": 18503.0}, {"date": "2008-06-30", "close": 1.4, "volume": 6060.0}, {"date": "2008-07-01", "close": 1.45, "volume": 16437.0}, {"date": "2008-07-02", "close": 1.44, "volume": 3300.0}, {"date": "2008-07-03", "close": 1.4, "volume": 10000.0}, {"date": "2008-07-09", "close": 1.38, "volume": 2000.0}, {"date": "2008-07-10", "close": 1.3, "volume": 1300.0}, {"date": "2008-07-11", "close": 1.3, "volume": 5500.0}, {"date": "2008-07-14", "close": 1.3, "volume": 3125.0}, {"date": "2008-07-15", "close": 1.32, "volume": 10514.0}, {"date": "2008-07-16", "close": 1.32, "volume": 1779.0}, {"date": "2008-07-18", "close": 1.3, "volume": 7700.0}, {"date": "2008-07-21", "close": 1.32, "volume": 3021.0}, {"date": "2008-07-22", "close": 1.32, "volume": 8000.0}, {"date": "2008-07-24", "close": 1.37, "volume": 1000.0}, {"date": "2008-07-28", "close": 1.37, "volume": 2000.0}, {"date": "2008-07-29", "close": 1.32, "volume": 8000.0}, {"date": "2008-07-31", "close": 1.32, "volume": 2300.0}, {"date": "2008-08-01", "close": 1.32, "volume": 1000.0}, {"date": "2008-08-04", "close": 1.32, "volume": 1000.0}, {"date": "2008-08-07", "close": 1.35, "volume": 3300.0}, {"date": "2008-08-08", "close": 1.35, "volume": 5900.0}, {"date": "2008-08-12", "close": 1.35, "volume": 7000.0}, {"date": "2008-08-13", "close": 1.35, "volume": 6000.0}, {"date": "2008-08-14", "close": 1.36, "volume": 8000.0}, {"date": "2008-08-15", "close": 1.35, "volume": 22598.0}, {"date": "2008-08-18", "close": 1.35, "volume": 16900.0}, {"date": "2008-08-19", "close": 1.35, "volume": 5967.0}, {"date": "2008-08-26", "close": 1.31, "volume": 8500.0}, {"date": "2008-08-27", "close": 1.31, "volume": 20000.0}, {"date": "2008-09-01", "close": 1.31, "volume": 5500.0}, {"date": "2008-09-05", "close": 1.29, "volume": 12200.0}, {"date": "2008-09-09", "close": 1.3, "volume": 16569.0}, {"date": "2008-09-10", "close": 1.25, "volume": 13700.0}, {"date": "2008-09-11", "close": 1.25, "volume": 7488.0}, {"date": "2008-09-12", "close": 1.27, "volume": 21200.0}, {"date": "2008-09-16", "close": 1.2, "volume": 12200.0}, {"date": "2008-09-17", "close": 1.27, "volume": 25135.0}, {"date": "2008-09-18", "close": 1.27, "volume": 6500.0}, {"date": "2008-09-19", "close": 1.27, "volume": 11000.0}, {"date": "2008-09-29", "close": 1.27, "volume": 9900.0}, {"date": "2008-09-30", "close": 1.3, "volume": 10001.0}, {"date": "2008-10-01", "close": 1.27, "volume": 10000.0}, {"date": "2008-10-02", "close": 1.27, "volume": 11603.0}, {"date": "2008-10-06", "close": 1.27, "volume": 5263.0}, {"date": "2008-10-07", "close": 1.27, "volume": 21876.0}, {"date": "2008-10-08", "close": 1.25, "volume": 4370.0}, {"date": "2008-10-09", "close": 1.25, "volume": 2100.0}, {"date": "2008-10-10", "close": 1.25, "volume": 11400.0}, {"date": "2008-10-13", "close": 1.2, "volume": 21500.0}, {"date": "2008-10-14", "close": 1.25, "volume": 14400.0}, {"date": "2008-10-15", "close": 1.35, "volume": 9743.0}, {"date": "2008-10-20", "close": 1.35, "volume": 2407.0}, {"date": "2008-10-21", "close": 1.35, "volume": 11111.0}, {"date": "2008-10-22", "close": 1.35, "volume": 7300.0}, {"date": "2008-10-24", "close": 1.35, "volume": 1500.0}, {"date": "2008-10-27", "close": 1.35, "volume": 89.0}, {"date": "2008-10-28", "close": 1.25, "volume": 10611.0}, {"date": "2008-10-29", "close": 1.25, "volume": 4800.0}, {"date": "2008-10-30", "close": 1.25, "volume": 1300.0}, {"date": "2008-10-31", "close": 1.33, "volume": 300.0}, {"date": "2008-11-05", "close": 1.25, "volume": 1600.0}, {"date": "2008-11-06", "close": 1.25, "volume": 2000.0}, {"date": "2008-11-07", "close": 1.25, "volume": 3000.0}, {"date": "2008-11-11", "close": 1.25, "volume": 3000.0}, {"date": "2008-11-12", "close": 1.25, "volume": 3000.0}, {"date": "2008-11-13", "close": 1.25, "volume": 3000.0}, {"date": "2008-11-14", "close": 1.25, "volume": 19100.0}, {"date": "2008-11-17", "close": 1.25, "volume": 12500.0}, {"date": "2008-11-18", "close": 1.25, "volume": 13967.0}, {"date": "2008-11-19", "close": 1.25, "volume": 8101.0}, {"date": "2008-11-20", "close": 1.25, "volume": 22000.0}, {"date": "2008-11-21", "close": 1.2, "volume": 13700.0}, {"date": "2008-11-26", "close": 1.25, "volume": 12471.0}, {"date": "2008-11-27", "close": 1.25, "volume": 6679.0}, {"date": "2008-11-28", "close": 1.25, "volume": 3000.0}, {"date": "2008-12-01", "close": 1.25, "volume": 3000.0}, {"date": "2008-12-02", "close": 1.25, "volume": 7725.0}, {"date": "2008-12-03", "close": 1.25, "volume": 15000.0}, {"date": "2008-12-04", "close": 1.24, "volume": 221319.0}, {"date": "2008-12-05", "close": 1.24, "volume": 1960.0}, {"date": "2008-12-10", "close": 1.24, "volume": 2930.0}, {"date": "2008-12-11", "close": 1.24, "volume": 30047.0}, {"date": "2008-12-12", "close": 1.2, "volume": 20000.0}, {"date": "2008-12-15", "close": 1.23, "volume": 13505.0}, {"date": "2008-12-16", "close": 1.23, "volume": 14250.0}, {"date": "2008-12-17", "close": 1.2, "volume": 5050.0}, {"date": "2008-12-18", "close": 1.21, "volume": 240.0}, {"date": "2008-12-19", "close": 1.21, "volume": 5800.0}, {"date": "2008-12-22", "close": 1.2, "volume": 8050.0}, {"date": "2009-01-06", "close": 1.15, "volume": 6061.0}, {"date": "2009-01-07", "close": 1.23, "volume": 264.0}, {"date": "2009-01-13", "close": 1.24, "volume": 550000.0}, {"date": "2009-01-20", "close": 1.23, "volume": 14034.0}, {"date": "2009-01-23", "close": 1.22, "volume": 5832.0}, {"date": "2009-01-27", "close": 1.22, "volume": 19066.0}, {"date": "2009-01-28", "close": 1.22, "volume": 2000.0}, {"date": "2009-01-29", "close": 1.23, "volume": 10000.0}, {"date": "2009-02-02", "close": 1.1, "volume": 155.0}, {"date": "2009-02-04", "close": 1.1, "volume": 500.0}, {"date": "2009-02-09", "close": 1.1, "volume": 4700.0}, {"date": "2009-02-10", "close": 1.21, "volume": 212000.0}, {"date": "2009-02-12", "close": 1.18, "volume": 5700.0}, {"date": "2009-02-13", "close": 1.18, "volume": 4872.0}, {"date": "2009-02-16", "close": 1.18, "volume": 2128.0}, {"date": "2009-02-19", "close": 1.21, "volume": 7500.0}, {"date": "2009-02-20", "close": 1.2, "volume": 7725.0}, {"date": "2009-02-23", "close": 1.2, "volume": 10147.0}, {"date": "2009-03-13", "close": 1.0, "volume": 1800.0}, {"date": "2009-03-16", "close": 1.0, "volume": 11200.0}, {"date": "2009-03-17", "close": 1.0, "volume": 61903.0}, {"date": "2009-03-18", "close": 1.1, "volume": 3800.0}, {"date": "2009-03-27", "close": 1.05, "volume": 980.0}, {"date": "2009-03-31", "close": 1.05, "volume": 1020.0}, {"date": "2009-04-03", "close": 1.03, "volume": 2000.0}, {"date": "2009-04-06", "close": 1.03, "volume": 35902.0}, {"date": "2009-04-08", "close": 1.2, "volume": 158280.0}, {"date": "2009-04-09", "close": 1.15, "volume": 7363.0}, {"date": "2009-04-15", "close": 1.1, "volume": 5337.0}, {"date": "2009-04-16", "close": 1.12, "volume": 5100.0}, {"date": "2009-04-17", "close": 1.2, "volume": 500.0}, {"date": "2009-04-23", "close": 1.14, "volume": 5000.0}, {"date": "2009-04-27", "close": 1.14, "volume": 2158.0}, {"date": "2009-04-30", "close": 1.14, "volume": 14900.0}, {"date": "2009-05-04", "close": 1.14, "volume": 6000.0}, {"date": "2009-05-07", "close": 1.15, "volume": 3000.0}, {"date": "2009-05-08", "close": 1.14, "volume": 30000.0}, {"date": "2009-05-12", "close": 1.14, "volume": 1416.0}, {"date": "2009-05-14", "close": 1.14, "volume": 1000.0}, {"date": "2009-05-18", "close": 1.14, "volume": 8000.0}, {"date": "2009-05-19", "close": 1.125, "volume": 6725.0}, {"date": "2009-05-20", "close": 1.125, "volume": 2752.0}, {"date": "2009-05-21", "close": 1.1, "volume": 10998.0}, {"date": "2009-05-25", "close": 1.1, "volume": 14000.0}, {"date": "2009-05-26", "close": 1.14, "volume": 8000.0}, {"date": "2009-05-27", "close": 1.16, "volume": 28882.0}, {"date": "2009-05-28", "close": 1.18, "volume": 60000.0}, {"date": "2009-05-29", "close": 1.18, "volume": 5018.0}, {"date": "2009-06-01", "close": 1.2, "volume": 48600.0}, {"date": "2009-06-04", "close": 1.21, "volume": 8800.0}, {"date": "2009-06-09", "close": 1.21, "volume": 4000.0}, {"date": "2009-06-10", "close": 1.21, "volume": 721.0}, {"date": "2009-06-16", "close": 1.21, "volume": 2800.0}, {"date": "2009-06-18", "close": 1.21, "volume": 20000.0}, {"date": "2009-06-19", "close": 1.21, "volume": 5543.0}, {"date": "2009-06-24", "close": 1.22, "volume": 4000.0}, {"date": "2009-06-25", "close": 1.17, "volume": 21100.0}, {"date": "2009-06-26", "close": 1.23, "volume": 14279.0}, {"date": "2009-06-29", "close": 1.25, "volume": 8083.0}, {"date": "2009-07-02", "close": 1.25, "volume": 1000.0}, {"date": "2009-07-07", "close": 1.25, "volume": 13250.0}, {"date": "2009-07-14", "close": 1.25, "volume": 3000.0}, {"date": "2009-07-15", "close": 1.25, "volume": 1000.0}, {"date": "2009-07-17", "close": 1.25, "volume": 5000.0}, {"date": "2009-07-20", "close": 1.25, "volume": 6000.0}, {"date": "2009-07-22", "close": 1.28, "volume": 3560.0}, {"date": "2009-07-27", "close": 1.27, "volume": 1560.0}, {"date": "2009-07-29", "close": 1.27, "volume": 9101.0}, {"date": "2009-07-30", "close": 1.27, "volume": 5239.0}, {"date": "2009-07-31", "close": 1.27, "volume": 2450.0}, {"date": "2009-08-07", "close": 1.3, "volume": 1000.0}, {"date": "2009-08-12", "close": 1.3, "volume": 1500.0}, {"date": "2009-08-13", "close": 1.3, "volume": 13178.0}, {"date": "2009-08-14", "close": 1.3, "volume": 1800.0}, {"date": "2009-08-17", "close": 1.315, "volume": 3100.0}, {"date": "2009-08-19", "close": 1.35, "volume": 4700.0}, {"date": "2009-08-21", "close": 1.35, "volume": 681.0}, {"date": "2009-08-25", "close": 1.3, "volume": 5000.0}, {"date": "2009-08-26", "close": 1.4, "volume": 6000.0}, {"date": "2009-09-01", "close": 1.4, "volume": 104412.0}, {"date": "2009-09-08", "close": 1.4, "volume": 115.0}, {"date": "2009-09-09", "close": 1.4, "volume": 27825.0}, {"date": "2009-09-15", "close": 1.42, "volume": 167838.0}, {"date": "2009-09-16", "close": 1.375, "volume": 15000.0}, {"date": "2009-09-22", "close": 1.39, "volume": 74909.0}, {"date": "2009-09-23", "close": 1.37, "volume": 5000.0}, {"date": "2009-09-29", "close": 1.38, "volume": 15000.0}, {"date": "2009-09-30", "close": 1.38, "volume": 2250.0}, {"date": "2009-10-01", "close": 1.38, "volume": 11800.0}, {"date": "2009-10-02", "close": 1.38, "volume": 13800.0}, {"date": "2009-10-05", "close": 1.38, "volume": 11522.0}, {"date": "2009-10-07", "close": 1.4, "volume": 20000.0}, {"date": "2009-10-08", "close": 1.4, "volume": 2000.0}, {"date": "2009-10-09", "close": 1.4, "volume": 7000.0}, {"date": "2009-10-12", "close": 1.39, "volume": 5600.0}, {"date": "2009-10-15", "close": 1.4, "volume": 1000.0}, {"date": "2009-10-16", "close": 1.39, "volume": 7971.0}, {"date": "2009-10-19", "close": 1.39, "volume": 1600.0}, {"date": "2009-10-21", "close": 1.39, "volume": 3512.0}, {"date": "2009-10-26", "close": 1.38, "volume": 47417.0}, {"date": "2009-10-27", "close": 1.39, "volume": 37200.0}, {"date": "2009-10-30", "close": 1.38, "volume": 2173.0}, {"date": "2009-11-02", "close": 1.36, "volume": 3800.0}, {"date": "2009-11-03", "close": 1.38, "volume": 1000.0}, {"date": "2009-11-05", "close": 1.38, "volume": 1474.0}, {"date": "2009-11-06", "close": 1.38, "volume": 1957.0}, {"date": "2009-11-09", "close": 1.42, "volume": 5000.0}, {"date": "2009-11-10", "close": 1.42, "volume": 2500.0}, {"date": "2009-11-11", "close": 1.5, "volume": 3400.0}, {"date": "2009-11-13", "close": 1.5, "volume": 542.0}, {"date": "2009-11-18", "close": 1.38, "volume": 6121.0}, {"date": "2009-11-19", "close": 1.36, "volume": 6868.0}, {"date": "2009-11-26", "close": 1.36, "volume": 5861.0}, {"date": "2009-11-30", "close": 1.37, "volume": 3848.0}, {"date": "2009-12-02", "close": 1.37, "volume": 7450.0}, {"date": "2009-12-03", "close": 1.4, "volume": 11300.0}, {"date": "2009-12-04", "close": 1.4, "volume": 13500.0}, {"date": "2009-12-10", "close": 1.4, "volume": 801000.0}, {"date": "2009-12-14", "close": 1.4, "volume": 1337.0}, {"date": "2009-12-15", "close": 1.41, "volume": 300.0}, {"date": "2009-12-16", "close": 1.44, "volume": 760.0}, {"date": "2009-12-17", "close": 1.45, "volume": 2300.0}, {"date": "2009-12-18", "close": 1.49, "volume": 8242.0}, {"date": "2009-12-24", "close": 1.49, "volume": 10579.0}, {"date": "2010-01-04", "close": 1.49, "volume": 821.0}, {"date": "2010-01-11", "close": 1.45, "volume": 1100.0}, {"date": "2010-01-12", "close": 1.45, "volume": 1500.0}, {"date": "2010-01-14", "close": 1.44, "volume": 31200.0}, {"date": "2010-01-18", "close": 1.45, "volume": 81.0}, {"date": "2010-01-19", "close": 1.49, "volume": 544.0}, {"date": "2010-01-20", "close": 1.5, "volume": 23692.0}, {"date": "2010-01-22", "close": 1.5, "volume": 10308.0}, {"date": "2010-01-29", "close": 1.44, "volume": 43303.0}, {"date": "2010-02-02", "close": 1.42, "volume": 14200.0}, {"date": "2010-02-04", "close": 1.4, "volume": 8300.0}, {"date": "2010-02-05", "close": 1.45, "volume": 10000.0}, {"date": "2010-02-08", "close": 1.44, "volume": 8495.0}, {"date": "2010-02-09", "close": 1.45, "volume": 11170.0}, {"date": "2010-02-11", "close": 1.45, "volume": 17914.0}, {"date": "2010-02-15", "close": 1.5, "volume": 1300.0}, {"date": "2010-02-16", "close": 1.5, "volume": 1313.0}, {"date": "2010-02-17", "close": 1.5, "volume": 2387.0}, {"date": "2010-02-18", "close": 1.5, "volume": 5000.0}, {"date": "2010-02-22", "close": 1.485, "volume": 361.0}, {"date": "2010-02-24", "close": 1.5, "volume": 5000.0}, {"date": "2010-02-25", "close": 1.5, "volume": 10500.0}, {"date": "2010-03-04", "close": 1.44, "volume": 5441.0}, {"date": "2010-03-10", "close": 1.44, "volume": 2751.0}, {"date": "2010-03-11", "close": 1.5, "volume": 12106.0}, {"date": "2010-03-12", "close": 1.45, "volume": 3589.0}, {"date": "2010-03-15", "close": 1.45, "volume": 1800.0}, {"date": "2010-03-18", "close": 1.45, "volume": 4611.0}, {"date": "2010-03-19", "close": 1.45, "volume": 1480.0}, {"date": "2010-03-22", "close": 1.47, "volume": 48894.0}, {"date": "2010-03-26", "close": 1.48, "volume": 14000.0}, {"date": "2010-03-30", "close": 1.47, "volume": 10000.0}, {"date": "2010-04-01", "close": 1.42, "volume": 3500.0}, {"date": "2010-04-06", "close": 1.45, "volume": 6638.0}, {"date": "2010-04-07", "close": 1.49, "volume": 12182.0}, {"date": "2010-04-15", "close": 1.48, "volume": 1500.0}, {"date": "2010-04-16", "close": 1.49, "volume": 40000.0}, {"date": "2010-04-19", "close": 1.5, "volume": 5958.0}, {"date": "2010-04-20", "close": 1.5, "volume": 2000.0}, {"date": "2010-04-28", "close": 1.5, "volume": 17220.0}, {"date": "2010-04-29", "close": 1.5, "volume": 1000.0}, {"date": "2010-04-30", "close": 1.5, "volume": 5000.0}, {"date": "2010-05-03", "close": 1.5, "volume": 4000.0}, {"date": "2010-05-04", "close": 1.51, "volume": 22210.0}, {"date": "2010-05-05", "close": 1.52, "volume": 5000.0}, {"date": "2010-05-06", "close": 1.4, "volume": 1900.0}, {"date": "2010-05-07", "close": 1.41, "volume": 2700.0}, {"date": "2010-05-10", "close": 1.41, "volume": 11041.0}, {"date": "2010-05-12", "close": 1.48, "volume": 5000.0}, {"date": "2010-05-13", "close": 1.5, "volume": 10104.0}, {"date": "2010-05-14", "close": 1.5, "volume": 10000.0}, {"date": "2010-05-17", "close": 1.5, "volume": 7777.0}, {"date": "2010-05-18", "close": 1.45, "volume": 3100.0}, {"date": "2010-05-24", "close": 1.4, "volume": 103900.0}, {"date": "2010-06-02", "close": 1.4, "volume": 163000.0}, {"date": "2010-06-03", "close": 1.4, "volume": 2400.0}, {"date": "2010-06-15", "close": 1.4, "volume": 1040.0}, {"date": "2010-06-16", "close": 1.4, "volume": 2000.0}, {"date": "2010-06-21", "close": 1.5, "volume": 16050.0}, {"date": "2010-06-24", "close": 1.4, "volume": 315000.0}, {"date": "2010-07-01", "close": 1.4, "volume": 19297.0}, {"date": "2010-07-02", "close": 1.35, "volume": 1500.0}, {"date": "2010-07-06", "close": 1.35, "volume": 1000.0}, {"date": "2010-07-08", "close": 1.35, "volume": 1168.0}, {"date": "2010-07-09", "close": 1.38, "volume": 10696.0}, {"date": "2010-07-13", "close": 1.38, "volume": 4000.0}, {"date": "2010-07-16", "close": 1.38, "volume": 10000.0}, {"date": "2010-07-21", "close": 1.38, "volume": 100000.0}, {"date": "2010-07-22", "close": 1.45, "volume": 1322.0}, {"date": "2010-07-23", "close": 1.415, "volume": 120000.0}, {"date": "2010-07-28", "close": 1.5, "volume": 6434.0}, {"date": "2010-07-29", "close": 1.485, "volume": 1000.0}, {"date": "2010-08-02", "close": 1.5, "volume": 4507.0}, {"date": "2010-08-03", "close": 1.5, "volume": 5893.0}, {"date": "2010-08-04", "close": 1.5, "volume": 7420.0}, {"date": "2010-08-09", "close": 1.49, "volume": 15500.0}, {"date": "2010-08-12", "close": 1.4, "volume": 981100.0}, {"date": "2010-08-13", "close": 1.42, "volume": 2102.0}, {"date": "2010-08-17", "close": 1.5, "volume": 81349.0}, {"date": "2010-08-20", "close": 1.445, "volume": 33863.0}, {"date": "2010-08-23", "close": 1.445, "volume": 69204.0}, {"date": "2010-08-25", "close": 1.45, "volume": 42.0}, {"date": "2010-08-26", "close": 1.45, "volume": 5500.0}, {"date": "2010-08-30", "close": 1.41, "volume": 205296.0}, {"date": "2010-09-02", "close": 1.42, "volume": 51667.0}, {"date": "2010-09-03", "close": 1.45, "volume": 7058.0}, {"date": "2010-09-06", "close": 1.45, "volume": 10000.0}, {"date": "2010-09-07", "close": 1.46, "volume": 17899.0}, {"date": "2010-09-08", "close": 1.45, "volume": 1000.0}, {"date": "2010-09-13", "close": 1.43, "volume": 11500.0}, {"date": "2010-09-14", "close": 1.45, "volume": 3655.0}, {"date": "2010-09-16", "close": 1.43, "volume": 9000.0}, {"date": "2010-09-17", "close": 1.43, "volume": 1000.0}, {"date": "2010-09-21", "close": 1.44, "volume": 32500.0}, {"date": "2010-09-22", "close": 1.45, "volume": 2500.0}, {"date": "2010-09-23", "close": 1.45, "volume": 4749.0}, {"date": "2010-09-27", "close": 1.45, "volume": 13000.0}, {"date": "2010-09-28", "close": 1.5, "volume": 1000.0}, {"date": "2010-09-30", "close": 1.43, "volume": 1800.0}, {"date": "2010-10-01", "close": 1.43, "volume": 1107.0}, {"date": "2010-10-06", "close": 1.45, "volume": 1600.0}, {"date": "2010-10-07", "close": 1.43, "volume": 15037.0}, {"date": "2010-10-11", "close": 1.43, "volume": 3363.0}, {"date": "2010-10-18", "close": 1.425, "volume": 2000.0}, {"date": "2010-10-19", "close": 1.43, "volume": 5000.0}, {"date": "2010-10-21", "close": 1.45, "volume": 18270.0}, {"date": "2010-10-26", "close": 1.42, "volume": 1100.0}, {"date": "2010-10-28", "close": 1.425, "volume": 3180.0}, {"date": "2010-11-02", "close": 1.45, "volume": 4500.0}, {"date": "2010-11-03", "close": 1.44, "volume": 18990.0}, {"date": "2010-11-04", "close": 1.45, "volume": 6703.0}, {"date": "2010-11-05", "close": 1.45, "volume": 1667.0}, {"date": "2010-11-08", "close": 1.45, "volume": 1667.0}, {"date": "2010-11-10", "close": 1.43, "volume": 611944.0}, {"date": "2010-11-12", "close": 1.43, "volume": 6867.0}, {"date": "2010-11-15", "close": 1.5, "volume": 5000.0}, {"date": "2010-11-17", "close": 1.43, "volume": 10000.0}, {"date": "2010-11-22", "close": 1.35, "volume": 7333.0}, {"date": "2010-11-23", "close": 1.4, "volume": 13467.0}, {"date": "2010-11-30", "close": 1.42, "volume": 6200.0}, {"date": "2010-12-02", "close": 1.42, "volume": 1760.0}, {"date": "2010-12-07", "close": 1.42, "volume": 11070.0}, {"date": "2010-12-08", "close": 1.38, "volume": 6364.0}, {"date": "2010-12-10", "close": 1.43, "volume": 95000.0}, {"date": "2010-12-13", "close": 1.43, "volume": 18350.0}, {"date": "2010-12-14", "close": 1.415, "volume": 2000.0}, {"date": "2010-12-22", "close": 1.42, "volume": 34985.0}, {"date": "2010-12-23", "close": 1.41, "volume": 11991.0}, {"date": "2010-12-24", "close": 1.38, "volume": 5348.0}, {"date": "2011-01-04", "close": 1.4, "volume": 3000.0}, {"date": "2011-01-06", "close": 1.4, "volume": 3000.0}, {"date": "2011-01-11", "close": 1.4, "volume": 4000.0}, {"date": "2011-01-12", "close": 1.38, "volume": 2200.0}, {"date": "2011-01-18", "close": 1.4, "volume": 213714.0}, {"date": "2011-01-19", "close": 1.41, "volume": 740.0}, {"date": "2011-01-27", "close": 1.38, "volume": 30000.0}, {"date": "2011-01-31", "close": 1.4, "volume": 7142.0}, {"date": "2011-02-03", "close": 1.4, "volume": 1000.0}, {"date": "2011-02-04", "close": 1.4, "volume": 1450.0}, {"date": "2011-02-07", "close": 1.37, "volume": 5250.0}, {"date": "2011-02-14", "close": 1.35, "volume": 9150.0}, {"date": "2011-02-16", "close": 1.39, "volume": 19430.0}, {"date": "2011-02-18", "close": 1.4, "volume": 400517.0}, {"date": "2011-02-21", "close": 1.35, "volume": 5000.0}, {"date": "2011-02-22", "close": 1.25, "volume": 16200.0}, {"date": "2011-02-23", "close": 1.25, "volume": 3182.0}, {"date": "2011-02-24", "close": 1.35, "volume": 15170.0}, {"date": "2011-02-25", "close": 1.35, "volume": 5000.0}, {"date": "2011-02-28", "close": 1.35, "volume": 6200.0}, {"date": "2011-03-01", "close": 1.35, "volume": 10000.0}, {"date": "2011-03-02", "close": 1.35, "volume": 10000.0}, {"date": "2011-03-03", "close": 1.35, "volume": 10000.0}, {"date": "2011-03-04", "close": 1.35, "volume": 14717.0}, {"date": "2011-03-08", "close": 1.35, "volume": 11562.0}, {"date": "2011-03-09", "close": 1.35, "volume": 12840.0}, {"date": "2011-03-10", "close": 1.35, "volume": 6500.0}, {"date": "2011-03-11", "close": 1.35, "volume": 5000.0}, {"date": "2011-03-15", "close": 1.35, "volume": 41000.0}, {"date": "2011-03-16", "close": 1.35, "volume": 104.0}, {"date": "2011-03-17", "close": 1.35, "volume": 8300.0}, {"date": "2011-03-22", "close": 1.395, "volume": 13602.0}, {"date": "2011-03-23", "close": 1.35, "volume": 2000.0}, {"date": "2011-03-24", "close": 1.35, "volume": 10000.0}, {"date": "2011-03-25", "close": 1.35, "volume": 10600.0}, {"date": "2011-03-28", "close": 1.35, "volume": 1312.0}, {"date": "2011-03-29", "close": 1.395, "volume": 1398.0}, {"date": "2011-03-30", "close": 1.35, "volume": 10000.0}, {"date": "2011-03-31", "close": 1.35, "volume": 2403289.0}, {"date": "2011-04-04", "close": 1.33, "volume": 5250.0}, {"date": "2011-04-05", "close": 1.35, "volume": 5000.0}, {"date": "2011-04-06", "close": 1.35, "volume": 17400.0}, {"date": "2011-04-07", "close": 1.31, "volume": 53184.0}, {"date": "2011-04-11", "close": 1.325, "volume": 40000.0}, {"date": "2011-04-12", "close": 1.35, "volume": 11507.0}, {"date": "2011-04-18", "close": 1.35, "volume": 10000.0}, {"date": "2011-04-20", "close": 1.35, "volume": 10000.0}, {"date": "2011-04-21", "close": 1.35, "volume": 10000.0}, {"date": "2011-04-27", "close": 1.35, "volume": 5000.0}, {"date": "2011-04-28", "close": 1.33, "volume": 1000.0}, {"date": "2011-04-29", "close": 1.33, "volume": 1000.0}, {"date": "2011-05-03", "close": 1.31, "volume": 30000.0}, {"date": "2011-05-06", "close": 1.32, "volume": 1000.0}, {"date": "2011-05-09", "close": 1.34, "volume": 600.0}, {"date": "2011-05-11", "close": 1.34, "volume": 1200.0}, {"date": "2011-05-16", "close": 1.33, "volume": 7749.0}, {"date": "2011-05-20", "close": 1.33, "volume": 2000.0}, {"date": "2011-05-25", "close": 1.33, "volume": 2000.0}, {"date": "2011-05-26", "close": 1.34, "volume": 6544.0}, {"date": "2011-05-27", "close": 1.35, "volume": 10135.0}, {"date": "2011-05-30", "close": 1.35, "volume": 5000.0}, {"date": "2011-05-31", "close": 1.34, "volume": 10324.0}, {"date": "2011-06-02", "close": 1.35, "volume": 5000.0}, {"date": "2011-06-03", "close": 1.35, "volume": 15050.0}, {"date": "2011-06-06", "close": 1.35, "volume": 5000.0}, {"date": "2011-06-07", "close": 1.35, "volume": 5000.0}, {"date": "2011-06-08", "close": 1.34, "volume": 8650.0}, {"date": "2011-06-09", "close": 1.34, "volume": 9000.0}, {"date": "2011-06-10", "close": 1.33, "volume": 9911.0}, {"date": "2011-06-14", "close": 1.33, "volume": 5000.0}, {"date": "2011-06-15", "close": 1.32, "volume": 6509.0}, {"date": "2011-06-16", "close": 1.3, "volume": 6800.0}, {"date": "2011-06-17", "close": 1.34, "volume": 3834.0}, {"date": "2011-06-21", "close": 1.34, "volume": 5000.0}, {"date": "2011-06-27", "close": 1.3, "volume": 5209.0}, {"date": "2011-06-28", "close": 1.3, "volume": 249400.0}, {"date": "2011-06-29", "close": 1.34, "volume": 1173.0}, {"date": "2011-07-04", "close": 1.34, "volume": 22210.0}, {"date": "2011-07-05", "close": 1.3, "volume": 11617.0}, {"date": "2011-07-06", "close": 1.3, "volume": 5000.0}, {"date": "2011-07-12", "close": 1.3, "volume": 1870.0}, {"date": "2011-07-18", "close": 1.3, "volume": 2600.0}, {"date": "2011-07-19", "close": 1.3, "volume": 13234.0}, {"date": "2011-07-20", "close": 1.31, "volume": 1633.0}, {"date": "2011-07-21", "close": 1.31, "volume": 3500.0}, {"date": "2011-07-22", "close": 1.31, "volume": 4000.0}, {"date": "2011-07-28", "close": 1.31, "volume": 10000.0}, {"date": "2011-07-29", "close": 1.31, "volume": 10000.0}, {"date": "2011-08-01", "close": 1.31, "volume": 5000.0}, {"date": "2011-08-02", "close": 1.31, "volume": 5000.0}, {"date": "2011-08-03", "close": 1.31, "volume": 5000.0}, {"date": "2011-08-04", "close": 1.31, "volume": 15140.0}, {"date": "2011-08-05", "close": 1.27, "volume": 15798.0}, {"date": "2011-08-08", "close": 1.25, "volume": 12584.0}, {"date": "2011-08-09", "close": 1.31, "volume": 5000.0}, {"date": "2011-08-10", "close": 1.3, "volume": 10000.0}, {"date": "2011-08-11", "close": 1.29, "volume": 10000.0}, {"date": "2011-08-12", "close": 1.315, "volume": 7907.0}, {"date": "2011-08-15", "close": 1.32, "volume": 5000.0}, {"date": "2011-08-16", "close": 1.32, "volume": 5000.0}, {"date": "2011-08-17", "close": 1.25, "volume": 5200.0}, {"date": "2011-08-18", "close": 1.25, "volume": 5480.0}, {"date": "2011-08-19", "close": 1.32, "volume": 5000.0}, {"date": "2011-08-22", "close": 1.25, "volume": 10000.0}, {"date": "2011-08-23", "close": 1.32, "volume": 10000.0}, {"date": "2011-08-24", "close": 1.32, "volume": 10000.0}, {"date": "2011-08-25", "close": 1.32, "volume": 978.0}, {"date": "2011-08-26", "close": 1.3, "volume": 19500.0}, {"date": "2011-08-30", "close": 1.3, "volume": 758.0}, {"date": "2011-08-31", "close": 1.3, "volume": 5000.0}, {"date": "2011-09-01", "close": 1.26, "volume": 5549.0}, {"date": "2011-09-02", "close": 1.27, "volume": 5874.0}, {"date": "2011-09-05", "close": 1.26, "volume": 5230.0}, {"date": "2011-09-06", "close": 1.3, "volume": 5000.0}, {"date": "2011-09-14", "close": 1.2, "volume": 10603.0}, {"date": "2011-09-15", "close": 1.24, "volume": 5000.0}, {"date": "2011-09-16", "close": 1.2, "volume": 6500.0}, {"date": "2011-09-21", "close": 1.24, "volume": 3500.0}, {"date": "2011-09-22", "close": 1.2, "volume": 20000.0}, {"date": "2011-09-23", "close": 1.2, "volume": 11207.0}, {"date": "2011-09-26", "close": 1.24, "volume": 1000.0}, {"date": "2011-10-04", "close": 1.28, "volume": 4900.0}, {"date": "2011-10-05", "close": 1.26, "volume": 7000.0}, {"date": "2011-10-06", "close": 1.28, "volume": 35954.0}, {"date": "2011-10-10", "close": 1.25, "volume": 3000.0}, {"date": "2011-10-11", "close": 1.25, "volume": 7000.0}, {"date": "2011-10-17", "close": 1.25, "volume": 10000.0}, {"date": "2011-10-20", "close": 1.25, "volume": 10000.0}, {"date": "2011-10-28", "close": 1.26, "volume": 2300.0}, {"date": "2011-11-02", "close": 1.26, "volume": 43246.0}, {"date": "2011-11-10", "close": 1.2, "volume": 12877.0}, {"date": "2011-11-14", "close": 1.21, "volume": 7000.0}, {"date": "2011-11-15", "close": 1.21, "volume": 14000.0}, {"date": "2011-11-16", "close": 1.2, "volume": 10000.0}, {"date": "2011-11-28", "close": 1.21, "volume": 1281.0}, {"date": "2011-12-06", "close": 1.2, "volume": 10370.0}, {"date": "2011-12-07", "close": 1.18, "volume": 55000.0}, {"date": "2011-12-08", "close": 1.21, "volume": 12000.0}, {"date": "2011-12-14", "close": 1.21, "volume": 1433.0}, {"date": "2011-12-19", "close": 1.21, "volume": 5000.0}, {"date": "2011-12-20", "close": 1.21, "volume": 5000.0}, {"date": "2011-12-21", "close": 1.185, "volume": 5000.0}, {"date": "2011-12-22", "close": 1.21, "volume": 10001.0}, {"date": "2011-12-23", "close": 1.16, "volume": 7230.0}, {"date": "2011-12-28", "close": 1.2, "volume": 12.0}, {"date": "2011-12-30", "close": 1.16, "volume": 8140.0}, {"date": "2012-01-03", "close": 1.2, "volume": 5000.0}, {"date": "2012-01-04", "close": 1.2, "volume": 5000.0}, {"date": "2012-01-05", "close": 1.2, "volume": 5000.0}, {"date": "2012-01-06", "close": 1.2, "volume": 5000.0}, {"date": "2012-01-09", "close": 1.2, "volume": 5000.0}, {"date": "2012-01-10", "close": 1.2, "volume": 5000.0}, {"date": "2012-01-11", "close": 1.2, "volume": 5000.0}, {"date": "2012-01-12", "close": 1.15, "volume": 16590.0}, {"date": "2012-01-13", "close": 1.19, "volume": 20000.0}, {"date": "2012-01-16", "close": 1.2, "volume": 1090784.0}, {"date": "2012-01-17", "close": 1.2, "volume": 8800.0}, {"date": "2012-01-18", "close": 1.2, "volume": 13760.0}, {"date": "2012-01-19", "close": 1.2, "volume": 78300.0}, {"date": "2012-01-20", "close": 1.25, "volume": 5065.0}, {"date": "2012-01-23", "close": 1.26, "volume": 5600.0}, {"date": "2012-01-24", "close": 1.3, "volume": 32399.0}, {"date": "2012-01-25", "close": 1.35, "volume": 1495.0}, {"date": "2012-02-01", "close": 1.3, "volume": 1.0}, {"date": "2012-02-06", "close": 1.2, "volume": 6416.0}, {"date": "2012-02-08", "close": 1.16, "volume": 16784.0}, {"date": "2012-02-09", "close": 1.16, "volume": 19340.0}, {"date": "2012-02-10", "close": 1.2, "volume": 16632.0}, {"date": "2012-02-13", "close": 1.2, "volume": 21724.0}, {"date": "2012-02-14", "close": 1.2, "volume": 5000.0}, {"date": "2012-02-15", "close": 1.2, "volume": 20000.0}, {"date": "2012-02-16", "close": 1.2, "volume": 5000.0}, {"date": "2012-02-20", "close": 1.2, "volume": 5000.0}, {"date": "2012-02-21", "close": 1.16, "volume": 50.0}, {"date": "2012-02-24", "close": 1.15, "volume": 15000.0}, {"date": "2012-03-02", "close": 1.2, "volume": 5000.0}, {"date": "2012-03-05", "close": 1.2, "volume": 26821.0}, {"date": "2012-03-06", "close": 1.2, "volume": 5000.0}, {"date": "2012-03-07", "close": 1.2, "volume": 5000.0}, {"date": "2012-03-08", "close": 1.15, "volume": 13450.0}, {"date": "2012-03-09", "close": 1.15, "volume": 5000.0}, {"date": "2012-03-12", "close": 1.18, "volume": 15500.0}, {"date": "2012-03-13", "close": 1.16, "volume": 10000.0}, {"date": "2012-03-14", "close": 1.2, "volume": 10000.0}, {"date": "2012-03-15", "close": 1.2, "volume": 10000.0}, {"date": "2012-03-16", "close": 1.2, "volume": 3250.0}, {"date": "2012-03-19", "close": 1.2, "volume": 5000.0}, {"date": "2012-03-20", "close": 1.2, "volume": 5000.0}, {"date": "2012-03-21", "close": 1.2, "volume": 5000.0}, {"date": "2012-03-22", "close": 1.2, "volume": 5050.0}, {"date": "2012-03-26", "close": 1.2, "volume": 1667.0}, {"date": "2012-03-29", "close": 1.16, "volume": 13655.0}, {"date": "2012-04-11", "close": 1.2, "volume": 1000.0}, {"date": "2012-04-16", "close": 1.2, "volume": 5000.0}, {"date": "2012-04-17", "close": 1.2, "volume": 5000.0}, {"date": "2012-04-19", "close": 1.2, "volume": 5000.0}, {"date": "2012-04-20", "close": 1.2, "volume": 5881.0}, {"date": "2012-04-23", "close": 1.2, "volume": 2500.0}, {"date": "2012-04-24", "close": 1.15, "volume": 7060.0}, {"date": "2012-04-26", "close": 1.12, "volume": 3100.0}, {"date": "2012-04-27", "close": 1.15, "volume": 819.0}, {"date": "2012-05-02", "close": 1.2, "volume": 2501.0}, {"date": "2012-05-03", "close": 1.19, "volume": 2500.0}, {"date": "2012-05-04", "close": 1.19, "volume": 2500.0}, {"date": "2012-05-07", "close": 1.19, "volume": 2500.0}, {"date": "2012-05-08", "close": 1.19, "volume": 2500.0}, {"date": "2012-05-09", "close": 1.19, "volume": 2500.0}, {"date": "2012-05-10", "close": 1.1, "volume": 19900.0}, {"date": "2012-05-11", "close": 1.125, "volume": 20220.0}, {"date": "2012-05-14", "close": 1.11, "volume": 10880.0}, {"date": "2012-05-15", "close": 1.1, "volume": 6000.0}, {"date": "2012-05-16", "close": 1.175, "volume": 2500.0}, {"date": "2012-05-17", "close": 1.19, "volume": 2500.0}, {"date": "2012-05-18", "close": 1.105, "volume": 5500.0}, {"date": "2012-05-21", "close": 1.19, "volume": 2500.0}, {"date": "2012-05-22", "close": 1.19, "volume": 2500.0}, {"date": "2012-05-23", "close": 1.2, "volume": 2500.0}, {"date": "2012-05-24", "close": 1.2, "volume": 2500.0}, {"date": "2012-05-25", "close": 1.15, "volume": 103400.0}, {"date": "2012-05-28", "close": 1.18, "volume": 2475.0}, {"date": "2012-05-29", "close": 1.15, "volume": 167000.0}, {"date": "2012-05-31", "close": 1.15, "volume": 11033.0}, {"date": "2012-06-05", "close": 1.14, "volume": 2500.0}, {"date": "2012-06-06", "close": 1.14, "volume": 7500.0}, {"date": "2012-06-07", "close": 1.14, "volume": 2500.0}, {"date": "2012-06-08", "close": 1.14, "volume": 2500.0}, {"date": "2012-06-12", "close": 1.1, "volume": 26440.0}, {"date": "2012-06-13", "close": 1.09, "volume": 70174.0}, {"date": "2012-06-14", "close": 1.07, "volume": 6333.0}, {"date": "2012-06-15", "close": 1.07, "volume": 40000.0}, {"date": "2012-06-19", "close": 1.14, "volume": 8799.0}, {"date": "2012-06-20", "close": 1.08, "volume": 9953.0}, {"date": "2012-06-22", "close": 1.14, "volume": 2500.0}, {"date": "2012-06-25", "close": 1.14, "volume": 2500.0}, {"date": "2012-06-26", "close": 1.14, "volume": 5000.0}, {"date": "2012-06-27", "close": 1.14, "volume": 5000.0}, {"date": "2012-06-28", "close": 1.07, "volume": 16680.0}, {"date": "2012-06-29", "close": 1.1, "volume": 30000.0}, {"date": "2012-07-02", "close": 1.14, "volume": 2500.0}, {"date": "2012-07-05", "close": 1.16, "volume": 2500.0}, {"date": "2012-07-06", "close": 1.16, "volume": 5000.0}, {"date": "2012-07-09", "close": 1.1, "volume": 12500.0}, {"date": "2012-07-10", "close": 1.1, "volume": 8500.0}, {"date": "2012-07-12", "close": 1.11, "volume": 3500.0}, {"date": "2012-07-16", "close": 1.07, "volume": 12000.0}, {"date": "2012-07-17", "close": 1.1, "volume": 54850.0}, {"date": "2012-07-18", "close": 1.06, "volume": 1300.0}, {"date": "2012-07-19", "close": 1.05, "volume": 10000.0}, {"date": "2012-07-23", "close": 1.05, "volume": 4711.0}, {"date": "2012-07-25", "close": 1.05, "volume": 133918.0}, {"date": "2012-07-26", "close": 1.05, "volume": 2667.0}, {"date": "2012-07-27", "close": 1.04, "volume": 147000.0}, {"date": "2012-08-01", "close": 1.07, "volume": 12000.0}, {"date": "2012-08-02", "close": 1.08, "volume": 17892.0}, {"date": "2012-08-03", "close": 1.08, "volume": 108.0}, {"date": "2012-08-08", "close": 1.1, "volume": 6564.0}, {"date": "2012-08-10", "close": 1.1, "volume": 5000.0}, {"date": "2012-08-13", "close": 1.1, "volume": 15000.0}, {"date": "2012-08-17", "close": 1.17, "volume": 21900.0}, {"date": "2012-08-20", "close": 1.15, "volume": 13600.0}, {"date": "2012-08-21", "close": 1.15, "volume": 10900.0}, {"date": "2012-08-22", "close": 1.15, "volume": 5000.0}, {"date": "2012-08-23", "close": 1.13, "volume": 42500.0}, {"date": "2012-08-24", "close": 1.13, "volume": 25000.0}, {"date": "2012-08-27", "close": 1.1, "volume": 86474.0}, {"date": "2012-08-28", "close": 1.13, "volume": 13128.0}, {"date": "2012-08-29", "close": 1.12, "volume": 76370.0}, {"date": "2012-08-30", "close": 1.12, "volume": 5000.0}, {"date": "2012-08-31", "close": 1.09, "volume": 17000.0}, {"date": "2012-09-03", "close": 1.13, "volume": 5000.0}, {"date": "2012-09-05", "close": 1.1, "volume": 112825.0}, {"date": "2012-09-06", "close": 1.1, "volume": 7012.0}, {"date": "2012-09-10", "close": 1.14, "volume": 6000.0}, {"date": "2012-09-11", "close": 1.14, "volume": 1596.0}, {"date": "2012-09-12", "close": 1.15, "volume": 5000.0}, {"date": "2012-09-13", "close": 1.16, "volume": 5000.0}, {"date": "2012-09-14", "close": 1.16, "volume": 8965.0}, {"date": "2012-09-18", "close": 1.15, "volume": 9798.0}, {"date": "2012-09-19", "close": 1.16, "volume": 5000.0}, {"date": "2012-09-20", "close": 1.15, "volume": 5000.0}, {"date": "2012-09-21", "close": 1.15, "volume": 13000.0}, {"date": "2012-09-25", "close": 1.12, "volume": 6000.0}, {"date": "2012-09-26", "close": 1.12, "volume": 5000.0}, {"date": "2012-09-27", "close": 1.08, "volume": 135000.0}, {"date": "2012-09-28", "close": 1.1, "volume": 1500.0}, {"date": "2012-10-01", "close": 1.12, "volume": 5000.0}, {"date": "2012-10-02", "close": 1.1, "volume": 22166.0}, {"date": "2012-10-03", "close": 1.105, "volume": 19920.0}, {"date": "2012-10-04", "close": 1.1, "volume": 78414.0}, {"date": "2012-10-05", "close": 1.09, "volume": 66074.0}, {"date": "2012-10-11", "close": 1.09, "volume": 32060.0}, {"date": "2012-10-12", "close": 1.095, "volume": 1500.0}, {"date": "2012-10-16", "close": 1.1, "volume": 2742.0}, {"date": "2012-10-17", "close": 1.12, "volume": 29550.0}, {"date": "2012-10-18", "close": 1.13, "volume": 5000.0}, {"date": "2012-10-19", "close": 1.15, "volume": 6598.0}, {"date": "2012-10-25", "close": 1.17, "volume": 25683.0}, {"date": "2012-10-26", "close": 1.17, "volume": 5000.0}, {"date": "2012-10-29", "close": 1.17, "volume": 5000.0}, {"date": "2012-10-30", "close": 1.17, "volume": 5000.0}, {"date": "2012-10-31", "close": 1.17, "volume": 4317.0}, {"date": "2012-11-01", "close": 1.17, "volume": 5000.0}, {"date": "2012-11-02", "close": 1.17, "volume": 5000.0}, {"date": "2012-11-08", "close": 1.18, "volume": 2000.0}, {"date": "2012-11-13", "close": 1.19, "volume": 5000.0}, {"date": "2012-11-14", "close": 1.19, "volume": 5000.0}, {"date": "2012-11-15", "close": 1.19, "volume": 5000.0}, {"date": "2012-11-16", "close": 1.19, "volume": 5000.0}, {"date": "2012-11-19", "close": 1.19, "volume": 5000.0}, {"date": "2012-11-21", "close": 1.2, "volume": 12500.0}, {"date": "2012-11-28", "close": 1.15, "volume": 63000.0}, {"date": "2012-11-29", "close": 1.15, "volume": 10300.0}, {"date": "2012-11-30", "close": 1.13, "volume": 10000.0}, {"date": "2012-12-04", "close": 1.2, "volume": 25500.0}, {"date": "2012-12-05", "close": 1.18, "volume": 12391.0}, {"date": "2012-12-06", "close": 1.15, "volume": 41530.0}, {"date": "2012-12-07", "close": 1.17, "volume": 5000.0}, {"date": "2012-12-10", "close": 1.2, "volume": 75130.0}, {"date": "2012-12-11", "close": 1.18, "volume": 5000.0}, {"date": "2012-12-12", "close": 1.19, "volume": 27439.0}, {"date": "2012-12-13", "close": 1.2, "volume": 5000.0}, {"date": "2012-12-14", "close": 1.2, "volume": 16134.0}, {"date": "2012-12-18", "close": 1.18, "volume": 32700.0}, {"date": "2012-12-19", "close": 1.19, "volume": 33100.0}, {"date": "2012-12-20", "close": 1.18, "volume": 16500.0}, {"date": "2012-12-21", "close": 1.18, "volume": 24500.0}, {"date": "2012-12-24", "close": 1.21, "volume": 21400.0}, {"date": "2012-12-27", "close": 1.22, "volume": 17000.0}, {"date": "2012-12-28", "close": 1.25, "volume": 17047.0}, {"date": "2013-01-02", "close": 1.25, "volume": 1300.0}, {"date": "2013-01-07", "close": 1.235, "volume": 50434.0}, {"date": "2013-01-08", "close": 1.25, "volume": 100489.0}, {"date": "2013-01-09", "close": 1.295, "volume": 1622.0}, {"date": "2013-01-10", "close": 1.25, "volume": 4000.0}, {"date": "2013-01-14", "close": 1.25, "volume": 10900.0}, {"date": "2013-01-15", "close": 1.25, "volume": 10000.0}, {"date": "2013-01-16", "close": 1.235, "volume": 6300.0}, {"date": "2013-01-17", "close": 1.24, "volume": 10793.0}, {"date": "2013-01-18", "close": 1.24, "volume": 5000.0}, {"date": "2013-01-22", "close": 1.25, "volume": 6700.0}, {"date": "2013-01-23", "close": 1.24, "volume": 18000.0}, {"date": "2013-01-24", "close": 1.28, "volume": 5000.0}, {"date": "2013-01-25", "close": 1.29, "volume": 26774.0}, {"date": "2013-01-29", "close": 1.29, "volume": 72762.0}, {"date": "2013-01-30", "close": 1.265, "volume": 19500.0}, {"date": "2013-02-01", "close": 1.3, "volume": 10000.0}, {"date": "2013-02-04", "close": 1.275, "volume": 12600.0}, {"date": "2013-02-05", "close": 1.3, "volume": 103800.0}, {"date": "2013-02-06", "close": 1.3, "volume": 114000.0}, {"date": "2013-02-07", "close": 1.3, "volume": 34166.0}, {"date": "2013-02-08", "close": 1.305, "volume": 70000.0}, {"date": "2013-02-11", "close": 1.3, "volume": 35000.0}, {"date": "2013-02-12", "close": 1.3, "volume": 5000.0}, {"date": "2013-02-13", "close": 1.3, "volume": 95045.0}, {"date": "2013-02-14", "close": 1.31, "volume": 40000.0}, {"date": "2013-02-15", "close": 1.31, "volume": 75000.0}, {"date": "2013-02-18", "close": 1.32, "volume": 20000.0}, {"date": "2013-02-20", "close": 1.33, "volume": 8000.0}, {"date": "2013-02-21", "close": 1.33, "volume": 15450.0}, {"date": "2013-02-22", "close": 1.32, "volume": 5186.0}, {"date": "2013-02-27", "close": 1.315, "volume": 38000.0}, {"date": "2013-02-28", "close": 1.34, "volume": 27400.0}, {"date": "2013-03-05", "close": 1.315, "volume": 20000.0}, {"date": "2013-03-06", "close": 1.35, "volume": 110600.0}, {"date": "2013-03-08", "close": 1.36, "volume": 533.0}, {"date": "2013-03-11", "close": 1.37, "volume": 133949.0}, {"date": "2013-03-12", "close": 1.37, "volume": 44191.0}, {"date": "2013-03-13", "close": 1.37, "volume": 67400.0}, {"date": "2013-03-14", "close": 1.36, "volume": 27275.0}, {"date": "2013-03-19", "close": 1.36, "volume": 5185.0}, {"date": "2013-03-25", "close": 1.3, "volume": 14885.0}, {"date": "2013-03-28", "close": 1.28, "volume": 418.0}, {"date": "2013-04-02", "close": 1.28, "volume": 6000.0}, {"date": "2013-04-05", "close": 1.3, "volume": 1000.0}, {"date": "2013-04-08", "close": 1.3, "volume": 16947.0}, {"date": "2013-04-09", "close": 1.34, "volume": 11053.0}, {"date": "2013-04-10", "close": 1.34, "volume": 5500.0}, {"date": "2013-04-11", "close": 1.34, "volume": 8626.0}, {"date": "2013-04-12", "close": 1.34, "volume": 10874.0}, {"date": "2013-04-15", "close": 1.31, "volume": 45000.0}, {"date": "2013-04-16", "close": 1.3, "volume": 14334.0}, {"date": "2013-04-17", "close": 1.33, "volume": 24194.0}, {"date": "2013-04-18", "close": 1.31, "volume": 7000.0}, {"date": "2013-04-19", "close": 1.33, "volume": 8918.0}, {"date": "2013-04-23", "close": 1.31, "volume": 155342.0}, {"date": "2013-04-24", "close": 1.35, "volume": 4257.0}, {"date": "2013-04-26", "close": 1.34, "volume": 5000.0}, {"date": "2013-04-29", "close": 1.33, "volume": 5000.0}, {"date": "2013-04-30", "close": 1.35, "volume": 66818.0}, {"date": "2013-05-01", "close": 1.34, "volume": 42500.0}, {"date": "2013-05-02", "close": 1.34, "volume": 5000.0}, {"date": "2013-05-03", "close": 1.36, "volume": 37878.0}, {"date": "2013-05-06", "close": 1.36, "volume": 21772.0}, {"date": "2013-05-07", "close": 1.35, "volume": 5500.0}, {"date": "2013-05-08", "close": 1.34, "volume": 2000.0}, {"date": "2013-05-10", "close": 1.38, "volume": 102409.0}, {"date": "2013-05-13", "close": 1.38, "volume": 6005.0}, {"date": "2013-05-14", "close": 1.39, "volume": 5427.0}, {"date": "2013-05-15", "close": 1.39, "volume": 44569.0}, {"date": "2013-05-16", "close": 1.39, "volume": 156953.0}, {"date": "2013-05-20", "close": 1.4, "volume": 11385.0}, {"date": "2013-05-21", "close": 1.4, "volume": 66164.0}, {"date": "2013-05-23", "close": 1.39, "volume": 10639.0}, {"date": "2013-05-24", "close": 1.38, "volume": 11015.0}, {"date": "2013-05-27", "close": 1.38, "volume": 28221.0}, {"date": "2013-05-29", "close": 1.38, "volume": 1807.0}, {"date": "2013-05-30", "close": 1.38, "volume": 235.0}, {"date": "2013-05-31", "close": 1.38, "volume": 403.0}, {"date": "2013-06-03", "close": 1.38, "volume": 5000.0}, {"date": "2013-06-04", "close": 1.375, "volume": 5367.0}, {"date": "2013-06-05", "close": 1.37, "volume": 5000.0}, {"date": "2013-06-06", "close": 1.35, "volume": 5000.0}, {"date": "2013-06-07", "close": 1.35, "volume": 5000.0}, {"date": "2013-06-11", "close": 1.35, "volume": 5000.0}, {"date": "2013-06-12", "close": 1.345, "volume": 5000.0}, {"date": "2013-06-13", "close": 1.34, "volume": 5000.0}, {"date": "2013-06-14", "close": 1.36, "volume": 25000.0}, {"date": "2013-06-17", "close": 1.36, "volume": 5000.0}, {"date": "2013-06-18", "close": 1.36, "volume": 5000.0}, {"date": "2013-06-19", "close": 1.35, "volume": 28300.0}, {"date": "2013-06-20", "close": 1.35, "volume": 8087.0}, {"date": "2013-06-21", "close": 1.34, "volume": 5000.0}, {"date": "2013-06-24", "close": 1.34, "volume": 5000.0}, {"date": "2013-06-25", "close": 1.31, "volume": 11900.0}, {"date": "2013-06-28", "close": 1.315, "volume": 22500.0}, {"date": "2013-07-02", "close": 1.34, "volume": 5000.0}, {"date": "2013-07-03", "close": 1.34, "volume": 5000.0}, {"date": "2013-07-04", "close": 1.34, "volume": 76179.0}, {"date": "2013-07-05", "close": 1.35, "volume": 15000.0}, {"date": "2013-07-09", "close": 1.34, "volume": 61000.0}, {"date": "2013-07-10", "close": 1.26, "volume": 37950.0}, {"date": "2013-07-11", "close": 1.31, "volume": 59559.0}, {"date": "2013-07-12", "close": 1.33, "volume": 29563.0}, {"date": "2013-07-15", "close": 1.33, "volume": 98336.0}, {"date": "2013-07-16", "close": 1.33, "volume": 6500.0}, {"date": "2013-07-17", "close": 1.315, "volume": 92500.0}, {"date": "2013-07-18", "close": 1.315, "volume": 1305.0}, {"date": "2013-07-19", "close": 1.325, "volume": 2035.0}, {"date": "2013-07-23", "close": 1.34, "volume": 7875.0}, {"date": "2013-07-24", "close": 1.35, "volume": 238000.0}, {"date": "2013-07-29", "close": 1.35, "volume": 6000.0}, {"date": "2013-07-30", "close": 1.305, "volume": 86317.0}, {"date": "2013-08-01", "close": 1.35, "volume": 17500.0}, {"date": "2013-08-02", "close": 1.35, "volume": 39814.0}, {"date": "2013-08-05", "close": 1.35, "volume": 15000.0}, {"date": "2013-08-06", "close": 1.35, "volume": 7870.0}, {"date": "2013-08-07", "close": 1.33, "volume": 4500.0}, {"date": "2013-08-08", "close": 1.35, "volume": 4500.0}, {"date": "2013-08-09", "close": 1.36, "volume": 7046.0}, {"date": "2013-08-12", "close": 1.36, "volume": 5000.0}, {"date": "2013-08-13", "close": 1.38, "volume": 454.0}, {"date": "2013-08-14", "close": 1.38, "volume": 10165.0}, {"date": "2013-08-15", "close": 1.38, "volume": 5000.0}, {"date": "2013-08-16", "close": 1.38, "volume": 5000.0}, {"date": "2013-08-19", "close": 1.36, "volume": 9087.0}, {"date": "2013-08-23", "close": 1.38, "volume": 34370.0}, {"date": "2013-08-26", "close": 1.38, "volume": 14000.0}, {"date": "2013-08-27", "close": 1.375, "volume": 9500.0}, {"date": "2013-08-29", "close": 1.38, "volume": 10500.0}, {"date": "2013-08-30", "close": 1.38, "volume": 33400.0}, {"date": "2013-09-02", "close": 1.38, "volume": 20945.0}, {"date": "2013-09-04", "close": 1.41, "volume": 500.0}, {"date": "2013-09-05", "close": 1.41, "volume": 5000.0}, {"date": "2013-09-06", "close": 1.41, "volume": 5000.0}, {"date": "2013-09-11", "close": 1.38, "volume": 2500.0}, {"date": "2013-09-16", "close": 1.39, "volume": 5000.0}, {"date": "2013-09-17", "close": 1.39, "volume": 1667.0}, {"date": "2013-09-19", "close": 1.38, "volume": 4000.0}, {"date": "2013-09-20", "close": 1.4, "volume": 7033.0}, {"date": "2013-09-23", "close": 1.41, "volume": 12246.0}, {"date": "2013-09-24", "close": 1.375, "volume": 7246.0}, {"date": "2013-09-25", "close": 1.375, "volume": 60378.0}, {"date": "2013-09-30", "close": 1.37, "volume": 57000.0}, {"date": "2013-10-04", "close": 1.37, "volume": 9500.0}, {"date": "2013-10-07", "close": 1.37, "volume": 3501.0}, {"date": "2013-10-08", "close": 1.37, "volume": 5000.0}, {"date": "2013-10-09", "close": 1.37, "volume": 2000.0}, {"date": "2013-10-10", "close": 1.37, "volume": 2500.0}, {"date": "2013-10-11", "close": 1.41, "volume": 6762.0}, {"date": "2013-10-14", "close": 1.41, "volume": 42597.0}, {"date": "2013-10-15", "close": 1.4, "volume": 8598.0}, {"date": "2013-10-16", "close": 1.43, "volume": 6500.0}, {"date": "2013-10-17", "close": 1.45, "volume": 27150.0}, {"date": "2013-10-18", "close": 1.46, "volume": 12385.0}, {"date": "2013-10-21", "close": 1.5, "volume": 19530.0}, {"date": "2013-10-22", "close": 1.525, "volume": 10820.0}, {"date": "2013-10-23", "close": 1.52, "volume": 48325.0}, {"date": "2013-10-24", "close": 1.52, "volume": 26675.0}, {"date": "2013-10-28", "close": 1.52, "volume": 43182.0}, {"date": "2013-10-29", "close": 1.52, "volume": 2050.0}, {"date": "2013-10-30", "close": 1.53, "volume": 26357.0}, {"date": "2013-10-31", "close": 1.53, "volume": 27614.0}, {"date": "2013-11-04", "close": 1.46, "volume": 40500.0}, {"date": "2013-11-05", "close": 1.5, "volume": 22925.0}, {"date": "2013-11-06", "close": 1.5, "volume": 28699.0}, {"date": "2013-11-07", "close": 1.5, "volume": 13376.0}, {"date": "2013-11-11", "close": 1.52, "volume": 4486.0}, {"date": "2013-11-12", "close": 1.53, "volume": 15000.0}, {"date": "2013-11-13", "close": 1.53, "volume": 15121.0}, {"date": "2013-11-14", "close": 1.53, "volume": 2500.0}, {"date": "2013-11-15", "close": 1.5, "volume": 5000.0}, {"date": "2013-11-18", "close": 1.5, "volume": 5000.0}, {"date": "2013-11-19", "close": 1.5, "volume": 10080.0}, {"date": "2013-11-20", "close": 1.5, "volume": 13279.0}, {"date": "2013-11-22", "close": 1.51, "volume": 3300.0}, {"date": "2013-11-25", "close": 1.51, "volume": 700.0}, {"date": "2013-11-26", "close": 1.5, "volume": 10935.0}, {"date": "2013-11-27", "close": 1.48, "volume": 6187.0}, {"date": "2013-11-28", "close": 1.5, "volume": 8300.0}, {"date": "2013-11-29", "close": 1.5, "volume": 5000.0}, {"date": "2013-12-02", "close": 1.495, "volume": 10760.0}, {"date": "2013-12-03", "close": 1.5, "volume": 10289.0}, {"date": "2013-12-05", "close": 1.48, "volume": 4000.0}, {"date": "2013-12-06", "close": 1.48, "volume": 12313.0}, {"date": "2013-12-09", "close": 1.48, "volume": 5000.0}, {"date": "2013-12-10", "close": 1.48, "volume": 16109.0}, {"date": "2013-12-11", "close": 1.495, "volume": 11000.0}, {"date": "2013-12-12", "close": 1.495, "volume": 33993.0}, {"date": "2013-12-13", "close": 1.49, "volume": 5000.0}, {"date": "2013-12-16", "close": 1.47, "volume": 13350.0}, {"date": "2013-12-17", "close": 1.45, "volume": 5700.0}, {"date": "2013-12-18", "close": 1.47, "volume": 11800.0}, {"date": "2013-12-19", "close": 1.475, "volume": 2982.0}, {"date": "2013-12-20", "close": 1.49, "volume": 19124.0}, {"date": "2014-01-07", "close": 1.5, "volume": 5000.0}, {"date": "2014-01-09", "close": 1.5, "volume": 1000.0}, {"date": "2014-01-14", "close": 1.51, "volume": 11520.0}, {"date": "2014-01-20", "close": 1.51, "volume": 4000.0}, {"date": "2014-01-21", "close": 1.53, "volume": 10980.0}, {"date": "2014-01-28", "close": 1.52, "volume": 1331.0}, {"date": "2014-01-29", "close": 1.52, "volume": 20246.0}, {"date": "2014-02-04", "close": 1.51, "volume": 24500.0}, {"date": "2014-02-05", "close": 1.51, "volume": 1000.0}, {"date": "2014-02-06", "close": 1.53, "volume": 21000.0}, {"date": "2014-02-07", "close": 1.55, "volume": 7700.0}, {"date": "2014-02-11", "close": 1.55, "volume": null}, {"date": "2014-02-12", "close": 1.5, "volume": 29516.0}, {"date": "2014-02-14", "close": 1.55, "volume": 45681.0}, {"date": "2014-02-17", "close": 1.55, "volume": 1000.0}, {"date": "2014-02-18", "close": 1.6, "volume": 1955.0}, {"date": "2014-02-19", "close": 1.65, "volume": 1000.0}, {"date": "2014-02-20", "close": 1.62, "volume": 5715.0}, {"date": "2014-02-24", "close": 1.65, "volume": 14000.0}, {"date": "2014-03-03", "close": 1.59, "volume": 5466.0}, {"date": "2014-03-04", "close": 1.6, "volume": 1254.0}, {"date": "2014-03-06", "close": 1.6, "volume": 10000.0}, {"date": "2014-03-07", "close": 1.65, "volume": 33177.0}, {"date": "2014-03-10", "close": 1.65, "volume": 34765.0}, {"date": "2014-03-11", "close": 1.665, "volume": 2317.0}, {"date": "2014-03-13", "close": 1.665, "volume": 905.0}, {"date": "2014-03-17", "close": 1.6, "volume": 7000.0}, {"date": "2014-03-18", "close": 1.6, "volume": 5500.0}, {"date": "2014-03-19", "close": 1.63, "volume": 607.0}, {"date": "2014-03-20", "close": 1.63, "volume": 31393.0}, {"date": "2014-03-21", "close": 1.66, "volume": 957.0}, {"date": "2014-03-31", "close": 1.6, "volume": 52000.0}, {"date": "2014-04-01", "close": 1.6, "volume": 10200.0}, {"date": "2014-04-02", "close": 1.6, "volume": 24690.0}, {"date": "2014-04-10", "close": 1.6, "volume": 6231.0}, {"date": "2014-04-11", "close": 1.56, "volume": 26400.0}, {"date": "2014-04-14", "close": 1.56, "volume": 2710.0}, {"date": "2014-04-15", "close": 1.56, "volume": 4800.0}, {"date": "2014-04-22", "close": 1.59, "volume": 899.0}, {"date": "2014-04-23", "close": 1.595, "volume": 1400.0}, {"date": "2014-04-24", "close": 1.6, "volume": 14700.0}, {"date": "2014-04-28", "close": 1.55, "volume": 14500.0}, {"date": "2014-04-30", "close": 1.55, "volume": 10000.0}, {"date": "2014-05-01", "close": 1.55, "volume": 22000.0}, {"date": "2014-05-02", "close": 1.575, "volume": 1850.0}, {"date": "2014-05-06", "close": 1.6, "volume": 7800.0}, {"date": "2014-05-07", "close": 1.61, "volume": 1731.0}, {"date": "2014-05-08", "close": 1.62, "volume": 1860.0}, {"date": "2014-05-13", "close": 1.6, "volume": 1246.0}, {"date": "2014-05-15", "close": 1.59, "volume": 54415.0}, {"date": "2014-05-16", "close": 1.535, "volume": 3614.0}, {"date": "2014-05-19", "close": 1.6, "volume": 3425.0}, {"date": "2014-05-27", "close": 1.61, "volume": 13691.0}, {"date": "2014-05-30", "close": 1.64, "volume": 664.0}, {"date": "2014-06-13", "close": 1.585, "volume": 7836.0}, {"date": "2014-06-20", "close": 1.6, "volume": 23849.0}, {"date": "2014-06-24", "close": 1.59, "volume": 345.0}, {"date": "2014-06-25", "close": 1.59, "volume": 2310.0}, {"date": "2014-06-26", "close": 1.59, "volume": 5000.0}, {"date": "2014-06-30", "close": 1.56, "volume": 20414.0}, {"date": "2014-07-01", "close": 1.55, "volume": 12660.0}, {"date": "2014-07-03", "close": 1.585, "volume": 18750.0}, {"date": "2014-07-04", "close": 1.59, "volume": 9440.0}, {"date": "2014-07-07", "close": 1.6, "volume": 18000.0}, {"date": "2014-07-14", "close": 1.59, "volume": 8483.0}, {"date": "2014-07-15", "close": 1.605, "volume": 6300.0}, {"date": "2014-07-16", "close": 1.6, "volume": 10000.0}, {"date": "2014-07-17", "close": 1.6, "volume": 8405.0}, {"date": "2014-07-18", "close": 1.6, "volume": 4600.0}, {"date": "2014-07-22", "close": 1.62, "volume": 315.0}, {"date": "2014-07-23", "close": 1.61, "volume": 8786.0}, {"date": "2014-07-24", "close": 1.63, "volume": 62214.0}, {"date": "2014-08-01", "close": 1.61, "volume": 11000.0}, {"date": "2014-08-04", "close": 1.56, "volume": 12678.0}, {"date": "2014-08-05", "close": 1.565, "volume": 8000.0}, {"date": "2014-08-07", "close": 1.58, "volume": 20000.0}, {"date": "2014-08-08", "close": 1.6, "volume": 17200.0}, {"date": "2014-08-12", "close": 1.615, "volume": 1050.0}, {"date": "2014-08-14", "close": 1.595, "volume": 14614.0}, {"date": "2014-08-15", "close": 1.63, "volume": 80960.0}, {"date": "2014-08-18", "close": 1.625, "volume": 7340.0}, {"date": "2014-08-19", "close": 1.65, "volume": 23718.0}, {"date": "2014-08-20", "close": 1.65, "volume": 210.0}, {"date": "2014-08-22", "close": 1.67, "volume": 44182.0}, {"date": "2014-08-25", "close": 1.66, "volume": 4165.0}, {"date": "2014-08-26", "close": 1.66, "volume": 1957.0}, {"date": "2014-08-27", "close": 1.66, "volume": 26878.0}, {"date": "2014-08-28", "close": 1.68, "volume": 12000.0}, {"date": "2014-08-29", "close": 1.68, "volume": 11166.0}, {"date": "2014-09-02", "close": 1.68, "volume": 24974.0}, {"date": "2014-09-03", "close": 1.68, "volume": 36000.0}, {"date": "2014-09-09", "close": 1.71, "volume": 2085.0}, {"date": "2014-09-15", "close": 1.6, "volume": 6633.0}, {"date": "2014-09-16", "close": 1.57, "volume": 217500.0}, {"date": "2014-09-17", "close": 1.535, "volume": 45440.0}, {"date": "2014-09-22", "close": 1.53, "volume": 55046.0}, {"date": "2014-09-26", "close": 1.5, "volume": 2600.0}, {"date": "2014-09-29", "close": 1.49, "volume": 12100.0}, {"date": "2014-09-30", "close": 1.535, "volume": 10000.0}, {"date": "2014-10-06", "close": 1.505, "volume": 3826.0}, {"date": "2014-10-07", "close": 1.505, "volume": 1174.0}, {"date": "2014-10-08", "close": 1.505, "volume": 23574.0}, {"date": "2014-10-09", "close": 1.51, "volume": 10766.0}, {"date": "2014-10-10", "close": 1.51, "volume": 5000.0}, {"date": "2014-10-15", "close": 1.51, "volume": 2013.0}, {"date": "2014-10-16", "close": 1.5, "volume": 2046.0}, {"date": "2014-10-17", "close": 1.46, "volume": 821.0}, {"date": "2014-10-22", "close": 1.48, "volume": 1100.0}, {"date": "2014-10-23", "close": 1.51, "volume": 15878.0}, {"date": "2014-10-27", "close": 1.53, "volume": 2093.0}, {"date": "2014-10-31", "close": 1.595, "volume": 3413.0}, {"date": "2014-11-11", "close": 1.6, "volume": 850.0}, {"date": "2014-11-17", "close": 1.6, "volume": 9320.0}, {"date": "2014-11-21", "close": 1.555, "volume": 1485.0}, {"date": "2014-11-28", "close": 1.555, "volume": 386.0}, {"date": "2014-12-02", "close": 1.55, "volume": 1983.0}, {"date": "2014-12-03", "close": 1.55, "volume": 13416.0}, {"date": "2014-12-04", "close": 1.55, "volume": 1251.0}, {"date": "2014-12-05", "close": 1.54, "volume": 7000.0}, {"date": "2014-12-08", "close": 1.55, "volume": 1581.0}, {"date": "2014-12-09", "close": 1.5, "volume": 12947.0}, {"date": "2014-12-10", "close": 1.485, "volume": 7796.0}, {"date": "2014-12-17", "close": 1.45, "volume": 5676.0}, {"date": "2014-12-23", "close": 1.49, "volume": 18498.0}, {"date": "2014-12-24", "close": 1.45, "volume": 1694.0}, {"date": "2014-12-29", "close": 1.5, "volume": 15000.0}, {"date": "2015-01-05", "close": 1.55, "volume": 6333.0}, {"date": "2015-01-14", "close": 1.52, "volume": 30000.0}, {"date": "2015-01-16", "close": 1.52, "volume": 6500.0}, {"date": "2015-01-19", "close": 1.5, "volume": 3683.0}, {"date": "2015-01-20", "close": 1.5, "volume": 17000.0}, {"date": "2015-01-21", "close": 1.52, "volume": 27000.0}, {"date": "2015-01-22", "close": 1.5, "volume": 31556.0}, {"date": "2015-01-23", "close": 1.525, "volume": 15884.0}, {"date": "2015-01-27", "close": 1.515, "volume": 18249.0}, {"date": "2015-01-29", "close": 1.51, "volume": 12229.0}, {"date": "2015-01-30", "close": 1.51, "volume": 178673.0}, {"date": "2015-02-02", "close": 1.505, "volume": 32000.0}, {"date": "2015-02-03", "close": 1.52, "volume": 12650.0}, {"date": "2015-02-04", "close": 1.55, "volume": 20146.0}, {"date": "2015-02-05", "close": 1.555, "volume": 9833.0}, {"date": "2015-02-06", "close": 1.62, "volume": 10000.0}, {"date": "2015-02-10", "close": 1.63, "volume": 2469.0}, {"date": "2015-02-11", "close": 1.565, "volume": 2830.0}, {"date": "2015-02-12", "close": 1.55, "volume": 21021.0}, {"date": "2015-02-13", "close": 1.6, "volume": 22915.0}, {"date": "2015-02-16", "close": 1.6, "volume": 2281.0}, {"date": "2015-02-17", "close": 1.6, "volume": 1000.0}, {"date": "2015-02-18", "close": 1.59, "volume": 14174.0}, {"date": "2015-02-19", "close": 1.56, "volume": 1000.0}, {"date": "2015-02-23", "close": 1.53, "volume": 32759.0}, {"date": "2015-02-26", "close": 1.54, "volume": 14200.0}, {"date": "2015-02-27", "close": 1.535, "volume": 8800.0}, {"date": "2015-03-02", "close": 1.53, "volume": 13886.0}, {"date": "2015-03-03", "close": 1.535, "volume": 8689.0}, {"date": "2015-03-04", "close": 1.53, "volume": 21700.0}, {"date": "2015-03-05", "close": 1.52, "volume": 9900.0}, {"date": "2015-03-06", "close": 1.535, "volume": 43511.0}, {"date": "2015-03-09", "close": 1.535, "volume": 11688.0}, {"date": "2015-03-10", "close": 1.55, "volume": 23072.0}, {"date": "2015-03-11", "close": 1.54, "volume": 34098.0}, {"date": "2015-03-16", "close": 1.53, "volume": 8837.0}, {"date": "2015-03-17", "close": 1.5, "volume": 13862.0}, {"date": "2015-03-18", "close": 1.5, "volume": 1000.0}, {"date": "2015-03-19", "close": 1.5, "volume": 17000.0}, {"date": "2015-03-20", "close": 1.53, "volume": 5000.0}, {"date": "2015-03-26", "close": 1.5, "volume": 3297.0}, {"date": "2015-03-27", "close": 1.5, "volume": 1382.0}, {"date": "2015-03-31", "close": 1.49, "volume": 6775.0}, {"date": "2015-04-01", "close": 1.49, "volume": 5292.0}, {"date": "2015-04-02", "close": 1.52, "volume": 8000.0}, {"date": "2015-04-07", "close": 1.55, "volume": 78778.0}, {"date": "2015-04-09", "close": 1.56, "volume": 4000.0}, {"date": "2015-04-10", "close": 1.55, "volume": 22700.0}, {"date": "2015-04-13", "close": 1.5, "volume": 5000.0}, {"date": "2015-04-15", "close": 1.49, "volume": 24500.0}, {"date": "2015-04-16", "close": 1.5, "volume": 38520.0}, {"date": "2015-04-17", "close": 1.52, "volume": 34971.0}, {"date": "2015-04-20", "close": 1.51, "volume": 30534.0}, {"date": "2015-04-21", "close": 1.51, "volume": 98732.0}, {"date": "2015-04-22", "close": 1.485, "volume": 41947.0}, {"date": "2015-04-23", "close": 1.48, "volume": 6976.0}, {"date": "2015-04-24", "close": 1.485, "volume": 15547.0}, {"date": "2015-04-27", "close": 1.51, "volume": 6710.0}, {"date": "2015-04-30", "close": 1.5, "volume": 10000.0}, {"date": "2015-05-01", "close": 1.475, "volume": 22713.0}, {"date": "2015-05-05", "close": 1.54, "volume": 784.0}, {"date": "2015-05-07", "close": 1.46, "volume": 915.0}, {"date": "2015-05-08", "close": 1.45, "volume": 6605.0}, {"date": "2015-05-11", "close": 1.45, "volume": 9895.0}, {"date": "2015-05-14", "close": 1.445, "volume": 1000.0}, {"date": "2015-05-18", "close": 1.45, "volume": 10000.0}, {"date": "2015-05-20", "close": 1.47, "volume": 48601.0}, {"date": "2015-05-21", "close": 1.425, "volume": 26737.0}, {"date": "2015-05-22", "close": 1.45, "volume": 1500.0}, {"date": "2015-05-26", "close": 1.45, "volume": 13067.0}, {"date": "2015-05-29", "close": 1.45, "volume": 253441.0}, {"date": "2015-06-01", "close": 1.43, "volume": 15008.0}, {"date": "2015-06-02", "close": 1.4, "volume": 20114.0}, {"date": "2015-06-03", "close": 1.44, "volume": 2500.0}, {"date": "2015-06-04", "close": 1.4, "volume": 30782.0}, {"date": "2015-06-05", "close": 1.4, "volume": 3608.0}, {"date": "2015-06-09", "close": 1.36, "volume": 5500.0}, {"date": "2015-06-10", "close": 1.36, "volume": 56463.0}, {"date": "2015-06-11", "close": 1.38, "volume": 25018.0}, {"date": "2015-06-15", "close": 1.395, "volume": 4000.0}, {"date": "2015-06-16", "close": 1.37, "volume": 23000.0}, {"date": "2015-06-17", "close": 1.38, "volume": 847800.0}, {"date": "2015-06-18", "close": 1.365, "volume": 21500.0}, {"date": "2015-06-19", "close": 1.37, "volume": 5000.0}, {"date": "2015-06-24", "close": 1.405, "volume": 19825.0}, {"date": "2015-06-25", "close": 1.41, "volume": 5000.0}, {"date": "2015-06-26", "close": 1.37, "volume": 32000.0}, {"date": "2015-06-29", "close": 1.38, "volume": 12000.0}, {"date": "2015-06-30", "close": 1.37, "volume": 4000.0}, {"date": "2015-07-01", "close": 1.4, "volume": 360.0}, {"date": "2015-07-02", "close": 1.39, "volume": 26622.0}, {"date": "2015-07-03", "close": 1.4, "volume": 5640.0}, {"date": "2015-07-06", "close": 1.445, "volume": 6000.0}, {"date": "2015-07-08", "close": 1.42, "volume": 12000.0}, {"date": "2015-07-09", "close": 1.44, "volume": 19000.0}, {"date": "2015-07-14", "close": 1.475, "volume": 12083.0}, {"date": "2015-07-15", "close": 1.47, "volume": 1275.0}, {"date": "2015-07-16", "close": 1.49, "volume": 16542.0}, {"date": "2015-07-17", "close": 1.48, "volume": 2570.0}, {"date": "2015-07-21", "close": 1.5, "volume": 6000.0}, {"date": "2015-07-24", "close": 1.46, "volume": 1600.0}, {"date": "2015-07-27", "close": 1.49, "volume": 14700.0}, {"date": "2015-07-29", "close": 1.505, "volume": 10000.0}, {"date": "2015-07-31", "close": 1.51, "volume": 1042.0}, {"date": "2015-08-05", "close": 1.51, "volume": 25067.0}, {"date": "2015-08-06", "close": 1.495, "volume": 7897.0}, {"date": "2015-08-07", "close": 1.495, "volume": 17370.0}, {"date": "2015-08-10", "close": 1.505, "volume": 38850.0}, {"date": "2015-08-12", "close": 1.51, "volume": 900.0}, {"date": "2015-08-13", "close": 1.51, "volume": 21750.0}, {"date": "2015-08-14", "close": 1.49, "volume": 4450.0}, {"date": "2015-08-18", "close": 1.42, "volume": 29500.0}, {"date": "2015-08-19", "close": 1.415, "volume": 50500.0}, {"date": "2015-08-25", "close": 1.395, "volume": 4870.0}, {"date": "2015-08-26", "close": 1.395, "volume": 430.0}, {"date": "2015-08-27", "close": 1.4, "volume": 609.0}, {"date": "2015-08-28", "close": 1.4, "volume": 501.0}, {"date": "2015-08-31", "close": 1.37, "volume": 11943.0}, {"date": "2015-09-01", "close": 1.37, "volume": 9468.0}, {"date": "2015-09-02", "close": 1.36, "volume": 80000.0}, {"date": "2015-09-03", "close": 1.37, "volume": 9532.0}, {"date": "2015-09-07", "close": 1.37, "volume": 4136.0}, {"date": "2015-09-08", "close": 1.37, "volume": 1252.0}, {"date": "2015-09-09", "close": 1.37, "volume": 33888.0}, {"date": "2015-09-14", "close": 1.36, "volume": 40758.0}, {"date": "2015-09-15", "close": 1.36, "volume": 10702.0}, {"date": "2015-09-21", "close": 1.37, "volume": 16417.0}, {"date": "2015-09-25", "close": 1.4, "volume": 112.0}, {"date": "2015-10-07", "close": 1.4, "volume": 710.0}, {"date": "2015-10-08", "close": 1.425, "volume": 18400.0}, {"date": "2015-10-09", "close": 1.445, "volume": 7509.0}, {"date": "2015-10-12", "close": 1.45, "volume": 23356.0}, {"date": "2015-10-15", "close": 1.465, "volume": 1972.0}, {"date": "2015-10-16", "close": 1.47, "volume": 502.0}, {"date": "2015-10-19", "close": 1.485, "volume": 3800.0}, {"date": "2015-10-20", "close": 1.47, "volume": 3478.0}, {"date": "2015-10-21", "close": 1.435, "volume": 15000.0}, {"date": "2015-10-29", "close": 1.44, "volume": 360.0}, {"date": "2015-10-30", "close": 1.44, "volume": 7500.0}, {"date": "2015-11-02", "close": 1.435, "volume": 2980.0}, {"date": "2015-11-03", "close": 1.43, "volume": 11280.0}, {"date": "2015-11-05", "close": 1.43, "volume": 1011.0}, {"date": "2015-11-09", "close": 1.4, "volume": 69500.0}, {"date": "2015-11-10", "close": 1.34, "volume": 15926.0}, {"date": "2015-11-11", "close": 1.35, "volume": 12208.0}, {"date": "2015-11-12", "close": 1.4, "volume": 44288.0}, {"date": "2015-11-13", "close": 1.38, "volume": 93000.0}, {"date": "2015-11-16", "close": 1.38, "volume": 7000.0}, {"date": "2015-11-17", "close": 1.38, "volume": 16844.0}, {"date": "2015-11-19", "close": 1.36, "volume": 16574.0}, {"date": "2015-11-23", "close": 1.38, "volume": 16735.0}, {"date": "2015-11-24", "close": 1.38, "volume": 32000.0}, {"date": "2015-11-25", "close": 1.38, "volume": 32500.0}, {"date": "2015-11-26", "close": 1.375, "volume": 11995.0}, {"date": "2015-11-27", "close": 1.4, "volume": 3465.0}, {"date": "2015-11-30", "close": 1.4, "volume": 5000.0}, {"date": "2015-12-01", "close": 1.43, "volume": 38284.0}, {"date": "2015-12-04", "close": 1.44, "volume": 5000.0}, {"date": "2015-12-07", "close": 1.44, "volume": 660.0}, {"date": "2015-12-08", "close": 1.405, "volume": 38000.0}, {"date": "2015-12-09", "close": 1.38, "volume": 30000.0}, {"date": "2015-12-14", "close": 1.38, "volume": 540.0}, {"date": "2015-12-15", "close": 1.375, "volume": 13559.0}, {"date": "2015-12-16", "close": 1.4, "volume": 434.0}, {"date": "2015-12-17", "close": 1.37, "volume": 15000.0}, {"date": "2015-12-18", "close": 1.38, "volume": 20800.0}, {"date": "2015-12-21", "close": 1.375, "volume": 23613.0}, {"date": "2015-12-22", "close": 1.385, "volume": 2283.0}, {"date": "2015-12-23", "close": 1.385, "volume": 953.0}, {"date": "2015-12-24", "close": 1.425, "volume": 4028.0}, {"date": "2016-01-04", "close": 1.42, "volume": 900.0}, {"date": "2016-01-05", "close": 1.39, "volume": 29324.0}, {"date": "2016-01-06", "close": 1.41, "volume": 15000.0}, {"date": "2016-01-07", "close": 1.35, "volume": 15000.0}, {"date": "2016-01-08", "close": 1.365, "volume": 3525.0}, {"date": "2016-01-12", "close": 1.37, "volume": 3000.0}, {"date": "2016-01-13", "close": 1.38, "volume": 5500.0}, {"date": "2016-01-14", "close": 1.355, "volume": 7820.0}, {"date": "2016-01-15", "close": 1.36, "volume": 76200.0}, {"date": "2016-01-18", "close": 1.32, "volume": 17911.0}, {"date": "2016-01-21", "close": 1.35, "volume": 5977.0}, {"date": "2016-01-22", "close": 1.375, "volume": 6428.0}, {"date": "2016-01-25", "close": 1.325, "volume": 15000.0}, {"date": "2016-01-27", "close": 1.36, "volume": 3500.0}, {"date": "2016-01-28", "close": 1.355, "volume": 1295.0}, {"date": "2016-01-29", "close": 1.395, "volume": 21136.0}, {"date": "2016-02-02", "close": 1.39, "volume": 36000.0}, {"date": "2016-02-03", "close": 1.375, "volume": 2192.0}, {"date": "2016-02-04", "close": 1.375, "volume": 2114.0}, {"date": "2016-02-05", "close": 1.34, "volume": 12500.0}, {"date": "2016-02-08", "close": 1.36, "volume": 13055.0}, {"date": "2016-02-09", "close": 1.34, "volume": 3953.0}, {"date": "2016-02-11", "close": 1.3, "volume": 25000.0}, {"date": "2016-02-12", "close": 1.34, "volume": 5461.0}, {"date": "2016-02-16", "close": 1.36, "volume": 5000.0}, {"date": "2016-02-17", "close": 1.34, "volume": 7400.0}, {"date": "2016-02-18", "close": 1.36, "volume": 6000.0}, {"date": "2016-02-19", "close": 1.385, "volume": 25700.0}, {"date": "2016-02-23", "close": 1.385, "volume": 1984.0}, {"date": "2016-02-24", "close": 1.365, "volume": 5902.0}, {"date": "2016-02-26", "close": 1.38, "volume": 4098.0}, {"date": "2016-03-02", "close": 1.385, "volume": 71778.0}, {"date": "2016-03-03", "close": 1.39, "volume": 3187.0}, {"date": "2016-03-04", "close": 1.39, "volume": 35555.0}, {"date": "2016-03-09", "close": 1.4, "volume": 9499.0}, {"date": "2016-03-10", "close": 1.42, "volume": 468.0}, {"date": "2016-03-11", "close": 1.44, "volume": 30000.0}, {"date": "2016-03-14", "close": 1.45, "volume": 2800.0}, {"date": "2016-03-15", "close": 1.46, "volume": 31343.0}, {"date": "2016-03-16", "close": 1.45, "volume": 10602.0}, {"date": "2016-03-18", "close": 1.465, "volume": 13000.0}, {"date": "2016-03-22", "close": 1.42, "volume": 9000.0}, {"date": "2016-03-24", "close": 1.4, "volume": 11000.0}, {"date": "2016-03-29", "close": 1.4, "volume": 10555.0}, {"date": "2016-03-30", "close": 1.39, "volume": 14214.0}, {"date": "2016-03-31", "close": 1.39, "volume": 7586.0}, {"date": "2016-04-05", "close": 1.375, "volume": 4864.0}, {"date": "2016-04-06", "close": 1.385, "volume": 2200.0}, {"date": "2016-04-07", "close": 1.39, "volume": 6738.0}, {"date": "2016-04-08", "close": 1.39, "volume": 25159.0}, {"date": "2016-04-11", "close": 1.39, "volume": 19392.0}, {"date": "2016-04-13", "close": 1.38, "volume": 8470.0}, {"date": "2016-04-14", "close": 1.4, "volume": 30950.0}, {"date": "2016-04-18", "close": 1.39, "volume": 7500.0}, {"date": "2016-04-20", "close": 1.43, "volume": 4741.0}, {"date": "2016-04-21", "close": 1.42, "volume": 14986.0}, {"date": "2016-04-26", "close": 1.42, "volume": 100000.0}, {"date": "2016-04-27", "close": 1.42, "volume": 69508.0}, {"date": "2016-04-28", "close": 1.42, "volume": 10000.0}, {"date": "2016-04-29", "close": 1.42, "volume": 492.0}, {"date": "2016-05-03", "close": 1.425, "volume": 16000.0}, {"date": "2016-05-04", "close": 1.43, "volume": 11000.0}, {"date": "2016-05-06", "close": 1.425, "volume": 16723.0}, {"date": "2016-05-09", "close": 1.425, "volume": 30000.0}, {"date": "2016-05-10", "close": 1.43, "volume": 18285.0}, {"date": "2016-05-13", "close": 1.43, "volume": 7091.0}, {"date": "2016-05-16", "close": 1.435, "volume": 6647.0}, {"date": "2016-05-18", "close": 1.44, "volume": 4400.0}, {"date": "2016-05-20", "close": 1.425, "volume": 30000.0}, {"date": "2016-05-23", "close": 1.45, "volume": 25707.0}, {"date": "2016-05-27", "close": 1.49, "volume": 35345.0}, {"date": "2016-05-30", "close": 1.495, "volume": 21100.0}, {"date": "2016-05-31", "close": 1.495, "volume": 4900.0}, {"date": "2016-06-01", "close": 1.48, "volume": 6662.0}, {"date": "2016-06-02", "close": 1.45, "volume": 36478.0}, {"date": "2016-06-07", "close": 1.48, "volume": 9433.0}, {"date": "2016-06-08", "close": 1.48, "volume": 20229.0}, {"date": "2016-06-09", "close": 1.48, "volume": 2417.0}, {"date": "2016-06-10", "close": 1.48, "volume": 7881.0}, {"date": "2016-06-14", "close": 1.475, "volume": 1500.0}, {"date": "2016-06-15", "close": 1.475, "volume": 1919.0}, {"date": "2016-06-17", "close": 1.475, "volume": 6522.0}, {"date": "2016-06-20", "close": 1.52, "volume": 1000.0}, {"date": "2016-06-22", "close": 1.47, "volume": 346.0}, {"date": "2016-06-23", "close": 1.485, "volume": 2534.0}, {"date": "2016-06-24", "close": 1.45, "volume": 1214.0}, {"date": "2016-06-27", "close": 1.44, "volume": 5786.0}, {"date": "2016-06-28", "close": 1.44, "volume": 8884.0}, {"date": "2016-06-29", "close": 1.47, "volume": 32551.0}, {"date": "2016-07-08", "close": 1.44, "volume": 28000.0}, {"date": "2016-07-13", "close": 1.48, "volume": 1000.0}, {"date": "2016-07-14", "close": 1.48, "volume": 7287.0}, {"date": "2016-07-15", "close": 1.48, "volume": 6600.0}, {"date": "2016-07-18", "close": 1.48, "volume": 3451.0}, {"date": "2016-07-19", "close": 1.48, "volume": 14000.0}, {"date": "2016-07-20", "close": 1.47, "volume": 30802.0}, {"date": "2016-07-21", "close": 1.475, "volume": 115402.0}, {"date": "2016-07-22", "close": 1.475, "volume": 2026.0}, {"date": "2016-07-25", "close": 1.49, "volume": 31044.0}, {"date": "2016-07-26", "close": 1.485, "volume": 3281.0}, {"date": "2016-07-27", "close": 1.5, "volume": 27000.0}, {"date": "2016-07-28", "close": 1.5, "volume": 28000.0}, {"date": "2016-07-29", "close": 1.535, "volume": 4034.0}, {"date": "2016-08-01", "close": 1.53, "volume": 10929.0}, {"date": "2016-08-02", "close": 1.51, "volume": 28613.0}, {"date": "2016-08-03", "close": 1.5, "volume": 16650.0}, {"date": "2016-08-04", "close": 1.5, "volume": 24737.0}, {"date": "2016-08-05", "close": 1.5, "volume": 19724.0}, {"date": "2016-08-08", "close": 1.53, "volume": 20500.0}, {"date": "2016-08-09", "close": 1.53, "volume": 2411.0}, {"date": "2016-08-10", "close": 1.54, "volume": 28608.0}, {"date": "2016-08-11", "close": 1.57, "volume": 30606.0}, {"date": "2016-08-12", "close": 1.59, "volume": 16359.0}, {"date": "2016-08-15", "close": 1.595, "volume": 5000.0}, {"date": "2016-08-16", "close": 1.62, "volume": 23149.0}, {"date": "2016-08-17", "close": 1.62, "volume": 1690.0}, {"date": "2016-08-19", "close": 1.63, "volume": 1830.0}, {"date": "2016-08-22", "close": 1.59, "volume": 22105.0}, {"date": "2016-08-23", "close": 1.6, "volume": 80700.0}, {"date": "2016-08-24", "close": 1.63, "volume": 3062.0}, {"date": "2016-08-25", "close": 1.645, "volume": 5613.0}, {"date": "2016-08-26", "close": 1.645, "volume": 30762.0}, {"date": "2016-08-29", "close": 1.635, "volume": 2000.0}, {"date": "2016-08-30", "close": 1.6, "volume": 57336.0}, {"date": "2016-08-31", "close": 1.6, "volume": 12649.0}, {"date": "2016-09-01", "close": 1.605, "volume": 1831.0}, {"date": "2016-09-02", "close": 1.56, "volume": 6419.0}, {"date": "2016-09-05", "close": 1.56, "volume": 10000.0}, {"date": "2016-09-06", "close": 1.55, "volume": 14000.0}, {"date": "2016-09-09", "close": 1.55, "volume": 3907.0}, {"date": "2016-09-12", "close": 1.54, "volume": 31165.0}, {"date": "2016-09-13", "close": 1.545, "volume": 5018.0}, {"date": "2016-09-14", "close": 1.55, "volume": 948.0}, {"date": "2016-09-15", "close": 1.555, "volume": 33349.0}, {"date": "2016-09-16", "close": 1.56, "volume": 5000.0}, {"date": "2016-09-20", "close": 1.6, "volume": 8675.0}, {"date": "2016-09-22", "close": 1.55, "volume": 80000.0}, {"date": "2016-09-23", "close": 1.56, "volume": 12642.0}, {"date": "2016-09-26", "close": 1.57, "volume": 6000.0}, {"date": "2016-09-27", "close": 1.56, "volume": 6310.0}, {"date": "2016-09-28", "close": 1.575, "volume": 45744.0}, {"date": "2016-09-29", "close": 1.59, "volume": 26948.0}, {"date": "2016-09-30", "close": 1.56, "volume": 31674.0}, {"date": "2016-10-04", "close": 1.57, "volume": 3200.0}, {"date": "2016-10-06", "close": 1.58, "volume": 10000.0}, {"date": "2016-10-07", "close": 1.58, "volume": 3200.0}, {"date": "2016-10-10", "close": 1.57, "volume": 5000.0}, {"date": "2016-10-11", "close": 1.57, "volume": 15936.0}, {"date": "2016-10-12", "close": 1.6, "volume": 85641.0}, {"date": "2016-10-13", "close": 1.59, "volume": 33515.0}, {"date": "2016-10-14", "close": 1.6, "volume": 4735.0}, {"date": "2016-10-18", "close": 1.6, "volume": 6000.0}, {"date": "2016-10-24", "close": 1.605, "volume": 100000.0}, {"date": "2016-10-26", "close": 1.53, "volume": 65229.0}, {"date": "2016-10-27", "close": 1.54, "volume": 149057.0}, {"date": "2016-10-28", "close": 1.535, "volume": 31000.0}, {"date": "2016-11-02", "close": 1.51, "volume": 39407.0}, {"date": "2016-11-03", "close": 1.51, "volume": 508.0}, {"date": "2016-11-04", "close": 1.51, "volume": 26638.0}, {"date": "2016-11-07", "close": 1.56, "volume": 8000.0}, {"date": "2016-11-08", "close": 1.56, "volume": 3680.0}, {"date": "2016-11-09", "close": 1.5, "volume": 55530.0}, {"date": "2016-11-10", "close": 1.515, "volume": 10061.0}, {"date": "2016-11-14", "close": 1.525, "volume": 655.0}, {"date": "2016-11-15", "close": 1.515, "volume": 2273.0}, {"date": "2016-11-16", "close": 1.545, "volume": 19845.0}, {"date": "2016-11-17", "close": 1.545, "volume": 28188.0}, {"date": "2016-11-23", "close": 1.54, "volume": 11000.0}, {"date": "2016-12-01", "close": 1.55, "volume": 14100.0}, {"date": "2016-12-06", "close": 1.55, "volume": 900.0}, {"date": "2016-12-09", "close": 1.55, "volume": 3300.0}, {"date": "2016-12-15", "close": 1.53, "volume": 52300.0}, {"date": "2016-12-16", "close": 1.6, "volume": 16297.0}, {"date": "2016-12-19", "close": 1.6, "volume": 12500.0}, {"date": "2016-12-22", "close": 1.59, "volume": 4500.0}, {"date": "2016-12-28", "close": 1.62, "volume": 8948.0}, {"date": "2016-12-29", "close": 1.62, "volume": 2000.0}, {"date": "2017-01-04", "close": 1.62, "volume": 16052.0}, {"date": "2017-01-05", "close": 1.565, "volume": 834.0}, {"date": "2017-01-10", "close": 1.575, "volume": 7353.0}, {"date": "2017-01-11", "close": 1.58, "volume": 80000.0}, {"date": "2017-01-12", "close": 1.65, "volume": 6000.0}, {"date": "2017-01-16", "close": 1.62, "volume": 3360.0}, {"date": "2017-01-17", "close": 1.61, "volume": 3398.0}, {"date": "2017-01-19", "close": 1.59, "volume": 17265.0}, {"date": "2017-01-20", "close": 1.58, "volume": 7000.0}, {"date": "2017-01-23", "close": 1.595, "volume": 5750.0}, {"date": "2017-01-24", "close": 1.61, "volume": 4356.0}, {"date": "2017-01-27", "close": 1.59, "volume": 4309.0}, {"date": "2017-01-31", "close": 1.58, "volume": 2580.0}, {"date": "2017-02-02", "close": 1.6, "volume": 42583.0}, {"date": "2017-02-03", "close": 1.6, "volume": 8534.0}, {"date": "2017-02-06", "close": 1.6, "volume": 950.0}, {"date": "2017-02-07", "close": 1.58, "volume": 8151.0}, {"date": "2017-02-09", "close": 1.6, "volume": 8000.0}, {"date": "2017-02-13", "close": 1.555, "volume": 950.0}, {"date": "2017-02-17", "close": 1.6, "volume": 1500.0}, {"date": "2017-02-20", "close": 1.58, "volume": 12520.0}, {"date": "2017-02-22", "close": 1.61, "volume": 1247.0}, {"date": "2017-02-23", "close": 1.61, "volume": 1849.0}, {"date": "2017-02-24", "close": 1.58, "volume": 5000.0}, {"date": "2017-02-27", "close": 1.58, "volume": 8983.0}, {"date": "2017-02-28", "close": 1.58, "volume": 16358.0}, {"date": "2017-03-01", "close": 1.6, "volume": 7700.0}, {"date": "2017-03-03", "close": 1.6, "volume": 18000.0}, {"date": "2017-03-06", "close": 1.6, "volume": 17478.0}, {"date": "2017-03-09", "close": 1.6, "volume": 1203.0}, {"date": "2017-03-10", "close": 1.62, "volume": 8275.0}, {"date": "2017-03-13", "close": 1.64, "volume": 20930.0}, {"date": "2017-03-14", "close": 1.64, "volume": 44062.0}, {"date": "2017-03-16", "close": 1.64, "volume": 10000.0}, {"date": "2017-03-21", "close": 1.56, "volume": 143250.0}, {"date": "2017-03-22", "close": 1.6, "volume": 29198.0}, {"date": "2017-03-23", "close": 1.6, "volume": 100000.0}, {"date": "2017-03-24", "close": 1.6, "volume": 60000.0}, {"date": "2017-03-28", "close": 1.62, "volume": 7034.0}, {"date": "2017-03-29", "close": 1.64, "volume": 6200.0}, {"date": "2017-03-30", "close": 1.61, "volume": 6335.0}, {"date": "2017-03-31", "close": 1.61, "volume": 6200.0}, {"date": "2017-04-03", "close": 1.6, "volume": 6200.0}, {"date": "2017-04-04", "close": 1.6, "volume": 4000.0}, {"date": "2017-04-06", "close": 1.6, "volume": 4000.0}, {"date": "2017-04-10", "close": 1.6, "volume": 16029.0}, {"date": "2017-04-11", "close": 1.6, "volume": 30619.0}, {"date": "2017-04-12", "close": 1.6, "volume": 100000.0}, {"date": "2017-04-13", "close": 1.59, "volume": 109090.0}, {"date": "2017-04-18", "close": 1.6, "volume": 145286.0}, {"date": "2017-04-19", "close": 1.6, "volume": 37592.0}, {"date": "2017-04-21", "close": 1.5, "volume": 69933.0}, {"date": "2017-04-26", "close": 1.6, "volume": 2500.0}, {"date": "2017-04-27", "close": 1.58, "volume": 1500.0}, {"date": "2017-05-02", "close": 1.58, "volume": 3378.0}, {"date": "2017-05-05", "close": 1.6, "volume": 3726.0}, {"date": "2017-05-09", "close": 1.62, "volume": 16197.0}, {"date": "2017-05-10", "close": 1.6, "volume": 30001.0}, {"date": "2017-05-11", "close": 1.6, "volume": 6273.0}, {"date": "2017-05-12", "close": 1.565, "volume": 977.0}, {"date": "2017-05-22", "close": 1.525, "volume": 30000.0}, {"date": "2017-05-25", "close": 1.535, "volume": 46250.0}, {"date": "2017-05-29", "close": 1.54, "volume": 750.0}, {"date": "2017-05-30", "close": 1.54, "volume": 4500.0}, {"date": "2017-05-31", "close": 1.525, "volume": 8750.0}, {"date": "2017-06-02", "close": 1.58, "volume": 53200.0}, {"date": "2017-06-05", "close": 1.5, "volume": 22850.0}, {"date": "2017-06-16", "close": 1.53, "volume": 12504.0}, {"date": "2017-06-19", "close": 1.58, "volume": 6330.0}, {"date": "2017-06-27", "close": 1.54, "volume": 4500.0}, {"date": "2017-06-28", "close": 1.51, "volume": 34109.0}, {"date": "2017-06-29", "close": 1.57, "volume": 1879.0}, {"date": "2017-06-30", "close": 1.545, "volume": 134.0}, {"date": "2017-07-03", "close": 1.535, "volume": 26720.0}, {"date": "2017-07-04", "close": 1.535, "volume": 7963.0}, {"date": "2017-07-05", "close": 1.55, "volume": 2000.0}, {"date": "2017-07-06", "close": 1.57, "volume": 7269.0}, {"date": "2017-07-10", "close": 1.54, "volume": 16734.0}, {"date": "2017-07-11", "close": 1.55, "volume": 12018.0}, {"date": "2017-07-12", "close": 1.55, "volume": 12098.0}, {"date": "2017-07-13", "close": 1.55, "volume": 8906.0}, {"date": "2017-07-14", "close": 1.55, "volume": 14011.0}, {"date": "2017-07-17", "close": 1.54, "volume": 6581.0}, {"date": "2017-07-18", "close": 1.52, "volume": 30000.0}, {"date": "2017-07-19", "close": 1.56, "volume": 6600.0}, {"date": "2017-07-20", "close": 1.565, "volume": 8102.0}, {"date": "2017-07-21", "close": 1.57, "volume": 6370.0}, {"date": "2017-07-24", "close": 1.58, "volume": 11613.0}, {"date": "2017-07-25", "close": 1.58, "volume": 2599.0}, {"date": "2017-07-26", "close": 1.58, "volume": 9401.0}, {"date": "2017-07-27", "close": 1.58, "volume": 5185.0}, {"date": "2017-07-28", "close": 1.57, "volume": 7504.0}, {"date": "2017-08-02", "close": 1.57, "volume": 10000.0}, {"date": "2017-08-04", "close": 1.595, "volume": 1637.0}, {"date": "2017-08-07", "close": 1.6, "volume": 6164.0}, {"date": "2017-08-09", "close": 1.61, "volume": 101.0}, {"date": "2017-08-11", "close": 1.57, "volume": 18000.0}, {"date": "2017-08-14", "close": 1.595, "volume": 108.0}, {"date": "2017-08-15", "close": 1.595, "volume": 5004.0}, {"date": "2017-08-16", "close": 1.6, "volume": 2819.0}, {"date": "2017-08-17", "close": 1.575, "volume": 1819.0}, {"date": "2017-08-18", "close": 1.64, "volume": 9500.0}, {"date": "2017-08-21", "close": 1.59, "volume": 22500.0}, {"date": "2017-08-22", "close": 1.58, "volume": 3000.0}, {"date": "2017-08-24", "close": 1.595, "volume": 57.0}, {"date": "2017-08-25", "close": 1.58, "volume": 17300.0}, {"date": "2017-08-28", "close": 1.59, "volume": 24035.0}, {"date": "2017-08-29", "close": 1.56, "volume": 20000.0}, {"date": "2017-08-30", "close": 1.56, "volume": 14375.0}, {"date": "2017-09-01", "close": 1.64, "volume": 43792.0}, {"date": "2017-09-04", "close": 1.58, "volume": 56.0}, {"date": "2017-09-05", "close": 1.58, "volume": 3483.0}, {"date": "2017-09-06", "close": 1.58, "volume": 1609.0}, {"date": "2017-09-07", "close": 1.58, "volume": 14534.0}, {"date": "2017-09-08", "close": 1.585, "volume": 6622.0}, {"date": "2017-09-12", "close": 1.585, "volume": 1251.0}, {"date": "2017-09-13", "close": 1.59, "volume": 196.0}, {"date": "2017-09-14", "close": 1.585, "volume": 59060.0}, {"date": "2017-09-18", "close": 1.58, "volume": 108.0}, {"date": "2017-09-19", "close": 1.645, "volume": 52407.0}, {"date": "2017-09-20", "close": 1.59, "volume": 23441.0}, {"date": "2017-09-26", "close": 1.635, "volume": 18868.0}, {"date": "2017-09-27", "close": 1.605, "volume": 10413.0}, {"date": "2017-09-28", "close": 1.635, "volume": 29632.0}, {"date": "2017-09-29", "close": 1.635, "volume": 6994.0}, {"date": "2017-10-04", "close": 1.635, "volume": 1761.0}, {"date": "2017-10-05", "close": 1.64, "volume": 10000.0}, {"date": "2017-10-11", "close": 1.635, "volume": 6100.0}, {"date": "2017-10-12", "close": 1.64, "volume": 21405.0}, {"date": "2017-10-13", "close": 1.65, "volume": 5879.0}, {"date": "2017-10-16", "close": 1.68, "volume": 7719.0}, {"date": "2017-10-17", "close": 1.665, "volume": 3000.0}, {"date": "2017-10-18", "close": 1.66, "volume": 81650.0}, {"date": "2017-10-19", "close": 1.68, "volume": 32309.0}, {"date": "2017-10-23", "close": 1.625, "volume": 58947.0}, {"date": "2017-10-24", "close": 1.625, "volume": 12788.0}, {"date": "2017-10-26", "close": 1.65, "volume": 3699.0}, {"date": "2017-10-27", "close": 1.65, "volume": 15146.0}, {"date": "2017-10-30", "close": 1.64, "volume": 3725.0}, {"date": "2017-10-31", "close": 1.67, "volume": 4005.0}, {"date": "2017-11-01", "close": 1.67, "volume": 12000.0}, {"date": "2017-11-02", "close": 1.66, "volume": 6100.0}, {"date": "2017-11-06", "close": 1.68, "volume": 4490.0}, {"date": "2017-11-07", "close": 1.675, "volume": 4506.0}, {"date": "2017-11-09", "close": 1.685, "volume": 8665.0}, {"date": "2017-11-10", "close": 1.7, "volume": 15900.0}, {"date": "2017-11-14", "close": 1.7, "volume": 20000.0}, {"date": "2017-11-15", "close": 1.65, "volume": 51178.0}, {"date": "2017-11-16", "close": 1.69, "volume": 858.0}, {"date": "2017-11-17", "close": 1.69, "volume": 1900.0}, {"date": "2017-11-21", "close": 1.695, "volume": 2900.0}, {"date": "2017-11-22", "close": 1.7, "volume": 26882.0}, {"date": "2017-11-24", "close": 1.7, "volume": 2947.0}, {"date": "2017-11-27", "close": 1.7, "volume": 10000.0}, {"date": "2017-11-28", "close": 1.7, "volume": 33910.0}, {"date": "2017-11-29", "close": 1.7, "volume": 11641.0}, {"date": "2017-12-04", "close": 1.715, "volume": 295.0}, {"date": "2017-12-11", "close": 1.695, "volume": 7922.0}, {"date": "2017-12-12", "close": 1.72, "volume": 11000.0}, {"date": "2017-12-14", "close": 1.72, "volume": 1340.0}, {"date": "2017-12-15", "close": 1.685, "volume": 3000.0}, {"date": "2017-12-19", "close": 1.7, "volume": 3000.0}, {"date": "2017-12-20", "close": 1.67, "volume": 23886.0}, {"date": "2017-12-22", "close": 1.71, "volume": 2190.0}, {"date": "2017-12-27", "close": 1.68, "volume": 15000.0}, {"date": "2017-12-29", "close": 1.64, "volume": 19300.0}, {"date": "2018-01-03", "close": 1.7, "volume": 7440.0}, {"date": "2018-01-04", "close": 1.65, "volume": 13644.0}, {"date": "2018-01-05", "close": 1.685, "volume": 2527.0}, {"date": "2018-01-10", "close": 1.715, "volume": 70900.0}, {"date": "2018-01-11", "close": 1.72, "volume": 14520.0}, {"date": "2018-01-12", "close": 1.72, "volume": 6798.0}, {"date": "2018-01-16", "close": 1.72, "volume": 7502.0}, {"date": "2018-01-18", "close": 1.73, "volume": 77.0}, {"date": "2018-01-19", "close": 1.69, "volume": 13447.0}, {"date": "2018-01-23", "close": 1.69, "volume": 6000.0}, {"date": "2018-01-24", "close": 1.69, "volume": 7000.0}, {"date": "2018-01-25", "close": 1.7, "volume": 2300.0}, {"date": "2018-01-30", "close": 1.71, "volume": 1508.0}, {"date": "2018-02-01", "close": 1.705, "volume": 9120.0}, {"date": "2018-02-02", "close": 1.705, "volume": 608.0}, {"date": "2018-02-05", "close": 1.66, "volume": 14828.0}, {"date": "2018-02-06", "close": 1.59, "volume": 56640.0}, {"date": "2018-02-07", "close": 1.655, "volume": 23480.0}, {"date": "2018-02-08", "close": 1.67, "volume": 5843.0}, {"date": "2018-02-12", "close": 1.665, "volume": 890.0}, {"date": "2018-02-13", "close": 1.655, "volume": 32558.0}, {"date": "2018-02-14", "close": 1.68, "volume": 6022.0}, {"date": "2018-02-15", "close": 1.69, "volume": 18000.0}, {"date": "2018-02-16", "close": 1.655, "volume": 22226.0}, {"date": "2018-02-19", "close": 1.625, "volume": 8132.0}, {"date": "2018-02-22", "close": 1.7, "volume": 63100.0}, {"date": "2018-02-23", "close": 1.71, "volume": 23809.0}, {"date": "2018-03-01", "close": 1.67, "volume": 15795.0}, {"date": "2018-03-02", "close": 1.67, "volume": 600.0}, {"date": "2018-03-05", "close": 1.705, "volume": 81401.0}, {"date": "2018-03-07", "close": 1.68, "volume": 6137.0}, {"date": "2018-03-08", "close": 1.705, "volume": 1540.0}, {"date": "2018-03-09", "close": 1.68, "volume": 220.0}, {"date": "2018-03-12", "close": 1.69, "volume": 2218.0}, {"date": "2018-03-14", "close": 1.68, "volume": 129500.0}, {"date": "2018-03-15", "close": 1.71, "volume": 19863.0}, {"date": "2018-03-16", "close": 1.675, "volume": 10952.0}, {"date": "2018-03-19", "close": 1.63, "volume": 10303.0}, {"date": "2018-03-20", "close": 1.64, "volume": 3410.0}, {"date": "2018-03-21", "close": 1.66, "volume": 27550.0}, {"date": "2018-03-22", "close": 1.7, "volume": 48458.0}, {"date": "2018-03-23", "close": 1.695, "volume": 4985.0}, {"date": "2018-03-26", "close": 1.64, "volume": 3532.0}, {"date": "2018-03-28", "close": 1.67, "volume": 300.0}, {"date": "2018-03-29", "close": 1.63, "volume": 4000.0}, {"date": "2018-04-03", "close": 1.63, "volume": 1846.0}, {"date": "2018-04-09", "close": 1.6, "volume": 5200.0}, {"date": "2018-04-11", "close": 1.62, "volume": 11684.0}, {"date": "2018-04-12", "close": 1.62, "volume": 5959.0}, {"date": "2018-04-13", "close": 1.62, "volume": 6788.0}, {"date": "2018-04-16", "close": 1.585, "volume": 11800.0}, {"date": "2018-04-18", "close": 1.59, "volume": 5503.0}, {"date": "2018-04-19", "close": 1.59, "volume": 607.0}, {"date": "2018-04-24", "close": 1.59, "volume": 604.0}, {"date": "2018-04-26", "close": 1.58, "volume": 33040.0}, {"date": "2018-05-01", "close": 1.59, "volume": 6336.0}, {"date": "2018-05-02", "close": 1.58, "volume": 44793.0}, {"date": "2018-05-03", "close": 1.59, "volume": 3228.0}, {"date": "2018-05-04", "close": 1.59, "volume": 7617.0}, {"date": "2018-05-09", "close": 1.6, "volume": 6425.0}, {"date": "2018-05-14", "close": 1.6, "volume": 8339.0}, {"date": "2018-05-15", "close": 1.58, "volume": 20000.0}, {"date": "2018-05-18", "close": 1.595, "volume": 148504.0}, {"date": "2018-05-22", "close": 1.645, "volume": 6415.0}, {"date": "2018-05-28", "close": 1.64, "volume": 2990.0}, {"date": "2018-05-29", "close": 1.645, "volume": 2500.0}, {"date": "2018-05-30", "close": 1.6, "volume": 2182.0}, {"date": "2018-05-31", "close": 1.6, "volume": 2123.0}, {"date": "2018-06-01", "close": 1.595, "volume": 2595.0}, {"date": "2018-06-06", "close": 1.65, "volume": 4500.0}, {"date": "2018-06-07", "close": 1.65, "volume": 500.0}, {"date": "2018-06-08", "close": 1.64, "volume": 15000.0}, {"date": "2018-06-13", "close": 1.66, "volume": 93344.0}, {"date": "2018-06-14", "close": 1.66, "volume": 12900.0}, {"date": "2018-06-15", "close": 1.66, "volume": 50654.0}, {"date": "2018-06-18", "close": 1.66, "volume": 5400.0}, {"date": "2018-06-19", "close": 1.695, "volume": 5781.0}, {"date": "2018-06-20", "close": 1.735, "volume": 25000.0}, {"date": "2018-06-21", "close": 1.72, "volume": 8300.0}, {"date": "2018-06-26", "close": 1.665, "volume": 2000.0}, {"date": "2018-06-27", "close": 1.66, "volume": 7730.0}, {"date": "2018-07-03", "close": 1.68, "volume": 10000.0}, {"date": "2018-07-04", "close": 1.68, "volume": 7436.0}, {"date": "2018-07-06", "close": 1.68, "volume": 7158.0}, {"date": "2018-07-09", "close": 1.68, "volume": 1810.0}, {"date": "2018-07-10", "close": 1.69, "volume": 23213.0}, {"date": "2018-07-13", "close": 1.735, "volume": 7378.0}, {"date": "2018-07-16", "close": 1.715, "volume": 5000.0}, {"date": "2018-07-17", "close": 1.7, "volume": 20904.0}, {"date": "2018-07-19", "close": 1.705, "volume": 5300.0}, {"date": "2018-07-23", "close": 1.7, "volume": 55000.0}, {"date": "2018-07-24", "close": 1.7, "volume": 2368.0}, {"date": "2018-07-25", "close": 1.75, "volume": 7793.0}, {"date": "2018-07-26", "close": 1.745, "volume": 7878.0}, {"date": "2018-07-27", "close": 1.745, "volume": 3200.0}, {"date": "2018-07-31", "close": 1.75, "volume": 2532.0}, {"date": "2018-08-01", "close": 1.75, "volume": 2422.0}, {"date": "2018-08-02", "close": 1.745, "volume": 56563.0}, {"date": "2018-08-03", "close": 1.745, "volume": 3164.0}, {"date": "2018-08-06", "close": 1.71, "volume": 11200.0}, {"date": "2018-08-07", "close": 1.7, "volume": 9885.0}, {"date": "2018-08-08", "close": 1.7, "volume": 20234.0}, {"date": "2018-08-09", "close": 1.73, "volume": 2649.0}, {"date": "2018-08-10", "close": 1.73, "volume": 3000.0}, {"date": "2018-08-13", "close": 1.73, "volume": 1452.0}, {"date": "2018-08-15", "close": 1.735, "volume": 7408.0}, {"date": "2018-08-17", "close": 1.75, "volume": 16575.0}, {"date": "2018-08-22", "close": 1.68, "volume": 14781.0}, {"date": "2018-08-24", "close": 1.695, "volume": 6100.0}, {"date": "2018-08-27", "close": 1.765, "volume": 20000.0}, {"date": "2018-08-28", "close": 1.77, "volume": 40000.0}, {"date": "2018-08-29", "close": 1.72, "volume": 83637.0}, {"date": "2018-09-03", "close": 1.77, "volume": 423.0}, {"date": "2018-09-04", "close": 1.74, "volume": 96870.0}, {"date": "2018-09-05", "close": 1.72, "volume": 20678.0}, {"date": "2018-09-10", "close": 1.775, "volume": 678.0}, {"date": "2018-09-11", "close": 1.78, "volume": 137900.0}, {"date": "2018-09-12", "close": 1.81, "volume": 29492.0}, {"date": "2018-09-17", "close": 1.81, "volume": 4400.0}, {"date": "2018-09-18", "close": 1.81, "volume": 8500.0}, {"date": "2018-09-20", "close": 1.81, "volume": 2700.0}, {"date": "2018-09-27", "close": 1.75, "volume": 20000.0}, {"date": "2018-09-28", "close": 1.805, "volume": 6798.0}, {"date": "2018-10-02", "close": 1.805, "volume": 7189.0}, {"date": "2018-10-03", "close": 1.76, "volume": 22966.0}, {"date": "2018-10-05", "close": 1.815, "volume": 12930.0}, {"date": "2018-10-17", "close": 1.795, "volume": 2750.0}, {"date": "2018-10-18", "close": 1.81, "volume": 2000.0}, {"date": "2018-10-19", "close": 1.81, "volume": 2000.0}, {"date": "2018-10-23", "close": 1.8, "volume": 425.0}, {"date": "2018-10-24", "close": 1.79, "volume": 2793.0}, {"date": "2018-10-25", "close": 1.73, "volume": 8005.0}, {"date": "2018-11-02", "close": 1.725, "volume": 10460.0}, {"date": "2018-11-09", "close": 1.75, "volume": 5700.0}, {"date": "2018-11-16", "close": 1.78, "volume": 1150.0}, {"date": "2018-11-21", "close": 1.775, "volume": 21000.0}, {"date": "2018-11-26", "close": 1.69, "volume": 35900.0}, {"date": "2018-11-30", "close": 1.65, "volume": 20603.0}, {"date": "2018-12-10", "close": 1.65, "volume": 29115.0}, {"date": "2018-12-11", "close": 1.65, "volume": 2000.0}, {"date": "2018-12-14", "close": 1.65, "volume": 41080.0}, {"date": "2018-12-18", "close": 1.65, "volume": 11076.0}, {"date": "2019-01-07", "close": 1.65, "volume": 32314.0}, {"date": "2019-01-08", "close": 1.65, "volume": 9365.0}, {"date": "2019-01-09", "close": 1.615, "volume": 16504.0}, {"date": "2019-01-10", "close": 1.645, "volume": 16050.0}, {"date": "2019-01-11", "close": 1.71, "volume": 25000.0}, {"date": "2019-01-15", "close": 1.64, "volume": 27100.0}, {"date": "2019-01-16", "close": 1.69, "volume": 13779.0}, {"date": "2019-01-18", "close": 1.655, "volume": 1132.0}, {"date": "2019-01-21", "close": 1.69, "volume": 10415.0}, {"date": "2019-01-22", "close": 1.67, "volume": 20000.0}, {"date": "2019-01-23", "close": 1.66, "volume": 30934.0}, {"date": "2019-01-24", "close": 1.655, "volume": 9250.0}, {"date": "2019-01-25", "close": 1.65, "volume": 15000.0}, {"date": "2019-01-29", "close": 1.67, "volume": 20516.0}, {"date": "2019-02-01", "close": 1.61, "volume": 39010.0}, {"date": "2019-02-04", "close": 1.67, "volume": 12988.0}, {"date": "2019-02-05", "close": 1.7, "volume": 28489.0}, {"date": "2019-02-06", "close": 1.66, "volume": 3199.0}, {"date": "2019-02-07", "close": 1.71, "volume": 15125.0}, {"date": "2019-02-11", "close": 1.7, "volume": 8898.0}, {"date": "2019-02-12", "close": 1.7, "volume": 14289.0}, {"date": "2019-02-13", "close": 1.7, "volume": 27051.0}, {"date": "2019-02-14", "close": 1.66, "volume": 5607.0}, {"date": "2019-02-15", "close": 1.66, "volume": 6845.0}, {"date": "2019-02-19", "close": 1.72, "volume": 316.0}, {"date": "2019-02-25", "close": 1.74, "volume": 73364.0}, {"date": "2019-02-26", "close": 1.74, "volume": 13283.0}, {"date": "2019-02-28", "close": 1.74, "volume": 14432.0}, {"date": "2019-03-01", "close": 1.72, "volume": 2779.0}, {"date": "2019-03-04", "close": 1.68, "volume": 17221.0}, {"date": "2019-03-06", "close": 1.73, "volume": 320.0}, {"date": "2019-03-07", "close": 1.73, "volume": 3498.0}, {"date": "2019-03-08", "close": 1.73, "volume": 21807.0}, {"date": "2019-03-11", "close": 1.68, "volume": 23500.0}, {"date": "2019-03-12", "close": 1.71, "volume": 19060.0}, {"date": "2019-03-13", "close": 1.68, "volume": 18655.0}, {"date": "2019-03-14", "close": 1.66, "volume": 7853.0}, {"date": "2019-03-15", "close": 1.67, "volume": 12500.0}, {"date": "2019-03-19", "close": 1.695, "volume": 34493.0}, {"date": "2019-03-20", "close": 1.72, "volume": 18255.0}, {"date": "2019-03-21", "close": 1.7, "volume": 69886.0}, {"date": "2019-03-22", "close": 1.7, "volume": 628.0}, {"date": "2019-03-25", "close": 1.64, "volume": 42467.0}, {"date": "2019-03-26", "close": 1.64, "volume": 1232.0}, {"date": "2019-03-27", "close": 1.65, "volume": 38476.0}, {"date": "2019-03-28", "close": 1.64, "volume": 4625.0}, {"date": "2019-03-29", "close": 1.655, "volume": 10524.0}, {"date": "2019-04-02", "close": 1.655, "volume": 61264.0}, {"date": "2019-04-03", "close": 1.69, "volume": 34300.0}, {"date": "2019-04-05", "close": 1.665, "volume": 9541.0}, {"date": "2019-04-08", "close": 1.69, "volume": 7893.0}, {"date": "2019-04-09", "close": 1.655, "volume": 20018.0}, {"date": "2019-04-10", "close": 1.72, "volume": 24221.0}, {"date": "2019-04-12", "close": 1.74, "volume": 12500.0}, {"date": "2019-04-15", "close": 1.74, "volume": 17241.0}, {"date": "2019-04-16", "close": 1.71, "volume": 15000.0}, {"date": "2019-04-23", "close": 1.73, "volume": 5780.0}, {"date": "2019-04-24", "close": 1.74, "volume": 744.0}, {"date": "2019-04-26", "close": 1.73, "volume": 1212.0}, {"date": "2019-04-29", "close": 1.73, "volume": 2988.0}, {"date": "2019-04-30", "close": 1.735, "volume": 1022.0}, {"date": "2019-05-01", "close": 1.71, "volume": 10586.0}, {"date": "2019-05-02", "close": 1.71, "volume": 5251.0}, {"date": "2019-05-06", "close": 1.755, "volume": 2325.0}, {"date": "2019-05-07", "close": 1.755, "volume": 973.0}, {"date": "2019-05-08", "close": 1.725, "volume": 14103.0}, {"date": "2019-05-09", "close": 1.715, "volume": 356.0}, {"date": "2019-05-10", "close": 1.67, "volume": 5000.0}, {"date": "2019-05-13", "close": 1.7, "volume": 1360.0}, {"date": "2019-05-22", "close": 1.75, "volume": 6000.0}, {"date": "2019-05-28", "close": 1.75, "volume": 4000.0}, {"date": "2019-05-29", "close": 1.74, "volume": 3979.0}, {"date": "2019-05-30", "close": 1.72, "volume": 44771.0}, {"date": "2019-05-31", "close": 1.72, "volume": 66.0}, {"date": "2019-06-11", "close": 1.75, "volume": 3500.0}, {"date": "2019-06-13", "close": 1.75, "volume": 5472.0}, {"date": "2019-06-17", "close": 1.705, "volume": 3833.0}, {"date": "2019-06-18", "close": 1.72, "volume": 3400.0}, {"date": "2019-06-19", "close": 1.755, "volume": 15000.0}, {"date": "2019-06-20", "close": 1.755, "volume": 1000.0}, {"date": "2019-06-25", "close": 1.8, "volume": 17971.0}, {"date": "2019-06-26", "close": 1.75, "volume": 39500.0}, {"date": "2019-07-05", "close": 1.75, "volume": 7190.0}, {"date": "2019-07-08", "close": 1.75, "volume": 20188.0}, {"date": "2019-07-09", "close": 1.75, "volume": 3524.0}, {"date": "2019-07-10", "close": 1.75, "volume": 26000.0}, {"date": "2019-07-11", "close": 1.81, "volume": 5673.0}, {"date": "2019-07-17", "close": 1.75, "volume": 10000.0}, {"date": "2019-07-19", "close": 1.75, "volume": 2940.0}, {"date": "2019-07-22", "close": 1.755, "volume": 3500.0}, {"date": "2019-07-23", "close": 1.8, "volume": 12062.0}, {"date": "2019-07-24", "close": 1.81, "volume": 34167.0}, {"date": "2019-07-26", "close": 1.82, "volume": 5470.0}, {"date": "2019-07-29", "close": 1.83, "volume": 13086.0}, {"date": "2019-07-30", "close": 1.83, "volume": 2274.0}, {"date": "2019-07-31", "close": 1.8, "volume": 34860.0}, {"date": "2019-08-02", "close": 1.8, "volume": 3653.0}, {"date": "2019-08-06", "close": 1.78, "volume": 4326.0}, {"date": "2019-08-08", "close": 1.78, "volume": 13400.0}, {"date": "2019-08-09", "close": 1.785, "volume": 30000.0}, {"date": "2019-08-12", "close": 1.895, "volume": 96571.0}, {"date": "2019-08-15", "close": 1.755, "volume": 23989.0}, {"date": "2019-08-19", "close": 1.86, "volume": 47448.0}, {"date": "2019-08-20", "close": 1.885, "volume": 35000.0}, {"date": "2019-08-21", "close": 1.885, "volume": 8200.0}, {"date": "2019-08-22", "close": 1.88, "volume": 5289.0}, {"date": "2019-08-23", "close": 1.75, "volume": 3762.0}, {"date": "2019-08-26", "close": 1.88, "volume": 5925.0}, {"date": "2019-08-27", "close": 1.88, "volume": 6642.0}, {"date": "2019-08-28", "close": 1.88, "volume": 1500.0}, {"date": "2019-08-29", "close": 1.88, "volume": 11942.0}, {"date": "2019-08-30", "close": 1.88, "volume": 1856.0}, {"date": "2019-09-02", "close": 1.81, "volume": 4358.0}, {"date": "2019-09-05", "close": 1.82, "volume": 71018.0}, {"date": "2019-09-09", "close": 1.8, "volume": 11.0}, {"date": "2019-09-11", "close": 1.82, "volume": 482.0}, {"date": "2019-09-12", "close": 1.825, "volume": 1100.0}, {"date": "2019-09-13", "close": 1.82, "volume": 6031.0}, {"date": "2019-09-18", "close": 1.82, "volume": 2800.0}, {"date": "2019-09-19", "close": 1.82, "volume": 16950.0}, {"date": "2019-09-23", "close": 1.82, "volume": 5587.0}, {"date": "2019-09-24", "close": 1.82, "volume": 2735.0}, {"date": "2019-10-01", "close": 1.88, "volume": 30546.0}, {"date": "2019-10-03", "close": 1.795, "volume": 3491.0}, {"date": "2019-10-08", "close": 1.84, "volume": 7466.0}, {"date": "2019-10-09", "close": 1.9, "volume": 49254.0}, {"date": "2019-10-10", "close": 1.85, "volume": 5345.0}, {"date": "2019-10-11", "close": 1.85, "volume": 2655.0}, {"date": "2019-10-16", "close": 1.85, "volume": 5500.0}, {"date": "2019-10-21", "close": 1.895, "volume": 350.0}, {"date": "2019-10-22", "close": 1.86, "volume": 39.0}, {"date": "2019-10-23", "close": 1.85, "volume": 41230.0}, {"date": "2019-10-25", "close": 1.85, "volume": 15466.0}, {"date": "2019-10-29", "close": 1.86, "volume": 5500.0}, {"date": "2019-10-30", "close": 1.885, "volume": 13835.0}, {"date": "2019-11-04", "close": 1.85, "volume": 8628.0}, {"date": "2019-11-07", "close": 1.85, "volume": 5500.0}, {"date": "2019-11-08", "close": 1.86, "volume": 8434.0}, {"date": "2019-11-11", "close": 1.85, "volume": 2565.0}, {"date": "2019-11-13", "close": 1.85, "volume": 10500.0}, {"date": "2019-11-15", "close": 2.01, "volume": 6457.0}, {"date": "2019-11-18", "close": 1.87, "volume": 1642.0}, {"date": "2019-11-19", "close": 1.87, "volume": 50000.0}, {"date": "2019-11-20", "close": 1.9, "volume": 5400.0}, {"date": "2019-11-21", "close": 1.82, "volume": 19427.0}, {"date": "2019-11-29", "close": 1.85, "volume": 185820.0}, {"date": "2019-12-02", "close": 1.85, "volume": 5000.0}, {"date": "2019-12-09", "close": 1.82, "volume": 18898.0}, {"date": "2019-12-11", "close": 1.87, "volume": 4685.0}, {"date": "2019-12-12", "close": 1.87, "volume": 3205.0}, {"date": "2019-12-13", "close": 1.885, "volume": 534.0}, {"date": "2019-12-17", "close": 1.89, "volume": 56726.0}, {"date": "2019-12-18", "close": 1.9, "volume": 7642.0}, {"date": "2019-12-19", "close": 1.995, "volume": 400.0}, {"date": "2019-12-23", "close": 1.905, "volume": 658.0}, {"date": "2019-12-27", "close": 1.9, "volume": 1189.0}, {"date": "2019-12-31", "close": 1.905, "volume": 3166.0}, {"date": "2020-01-02", "close": 1.9, "volume": 35933.0}, {"date": "2020-01-06", "close": 1.9, "volume": 22100.0}, {"date": "2020-01-10", "close": 1.91, "volume": 4000.0}, {"date": "2020-01-13", "close": 1.87, "volume": 6900.0}, {"date": "2020-01-20", "close": 1.92, "volume": 17241.0}, {"date": "2020-01-21", "close": 1.915, "volume": 14432.0}, {"date": "2020-01-22", "close": 1.925, "volume": 1818.0}, {"date": "2020-01-23", "close": 1.93, "volume": 29000.0}, {"date": "2020-01-24", "close": 1.95, "volume": 7099.0}, {"date": "2020-01-28", "close": 1.93, "volume": 11876.0}, {"date": "2020-01-29", "close": 1.93, "volume": 16750.0}, {"date": "2020-01-31", "close": 1.95, "volume": 7221.0}, {"date": "2020-02-03", "close": 1.95, "volume": 4944.0}, {"date": "2020-02-07", "close": 1.955, "volume": 3100.0}, {"date": "2020-02-10", "close": 1.955, "volume": 750.0}, {"date": "2020-02-12", "close": 2.0, "volume": 17170.0}, {"date": "2020-02-14", "close": 2.0, "volume": 6250.0}, {"date": "2020-02-17", "close": 1.97, "volume": 6145.0}, {"date": "2020-02-18", "close": 1.97, "volume": 10180.0}, {"date": "2020-02-24", "close": 1.95, "volume": 3216.0}, {"date": "2020-02-25", "close": 1.94, "volume": 34918.0}, {"date": "2020-02-26", "close": 1.93, "volume": 77689.0}, {"date": "2020-02-27", "close": 1.9, "volume": 35318.0}, {"date": "2020-02-28", "close": 1.83, "volume": 2689.0}, {"date": "2020-03-02", "close": 1.815, "volume": 1689.0}, {"date": "2020-03-04", "close": 1.825, "volume": 8665.0}, {"date": "2020-03-09", "close": 1.68, "volume": 27278.0}, {"date": "2020-03-10", "close": 1.7, "volume": 42844.0}, {"date": "2020-03-11", "close": 1.7, "volume": 38048.0}, {"date": "2020-03-12", "close": 1.56, "volume": 9555.0}, {"date": "2020-03-13", "close": 1.53, "volume": 17152.0}, {"date": "2020-03-16", "close": 1.48, "volume": 12600.0}, {"date": "2020-03-17", "close": 1.36, "volume": 4000.0}, {"date": "2020-03-18", "close": 1.37, "volume": 54500.0}, {"date": "2020-03-19", "close": 1.39, "volume": 7000.0}, {"date": "2020-03-20", "close": 1.45, "volume": 5377.0}, {"date": "2020-03-23", "close": 1.4, "volume": 3957.0}, {"date": "2020-03-26", "close": 1.4, "volume": 3092.0}, {"date": "2020-04-14", "close": 1.59, "volume": 3179.0}, {"date": "2020-04-15", "close": 1.59, "volume": 8065.0}, {"date": "2020-04-21", "close": 1.58, "volume": 12530.0}, {"date": "2020-04-24", "close": 1.5, "volume": 23000.0}, {"date": "2020-04-30", "close": 1.58, "volume": 47572.0}, {"date": "2020-05-01", "close": 1.58, "volume": 1378.0}, {"date": "2020-05-05", "close": 1.65, "volume": 5942.0}, {"date": "2020-05-13", "close": 1.67, "volume": 2407.0}, {"date": "2020-05-15", "close": 1.665, "volume": 11324.0}, {"date": "2020-05-18", "close": 1.665, "volume": 7376.0}, {"date": "2020-05-26", "close": 1.71, "volume": 585.0}, {"date": "2020-05-27", "close": 1.76, "volume": 1409.0}, {"date": "2020-06-03", "close": 1.77, "volume": 33500.0}, {"date": "2020-06-05", "close": 1.8, "volume": 1165.0}, {"date": "2020-06-09", "close": 1.8, "volume": 12700.0}, {"date": "2020-06-10", "close": 1.8, "volume": 10000.0}, {"date": "2020-06-11", "close": 1.8, "volume": 3945.0}, {"date": "2020-06-12", "close": 1.76, "volume": 15659.0}, {"date": "2020-06-16", "close": 1.76, "volume": 9375.0}, {"date": "2020-06-17", "close": 1.76, "volume": 17186.0}, {"date": "2020-06-19", "close": 1.735, "volume": 12645.0}, {"date": "2020-06-24", "close": 1.8, "volume": 10000.0}, {"date": "2020-06-25", "close": 1.8, "volume": 11.0}, {"date": "2020-06-29", "close": 1.8, "volume": 7553.0}, {"date": "2020-07-01", "close": 1.845, "volume": 1291.0}, {"date": "2020-07-02", "close": 1.845, "volume": 5474.0}, {"date": "2020-07-03", "close": 1.845, "volume": 2612.0}, {"date": "2020-07-10", "close": 1.8, "volume": 2433.0}, {"date": "2020-07-13", "close": 1.76, "volume": 4000.0}, {"date": "2020-07-15", "close": 1.85, "volume": 2194.0}, {"date": "2020-07-16", "close": 1.81, "volume": 1291.0}, {"date": "2020-07-17", "close": 1.85, "volume": 2435.0}, {"date": "2020-07-21", "close": 1.82, "volume": 7524.0}, {"date": "2020-07-22", "close": 1.83, "volume": 25748.0}, {"date": "2020-07-23", "close": 1.89, "volume": 3187.0}, {"date": "2020-07-28", "close": 1.88, "volume": 22520.0}, {"date": "2020-07-30", "close": 1.88, "volume": 266.0}, {"date": "2020-08-03", "close": 1.82, "volume": 29337.0}, {"date": "2020-08-07", "close": 1.85, "volume": 3000.0}, {"date": "2020-08-10", "close": 1.89, "volume": 22741.0}, {"date": "2020-08-11", "close": 1.91, "volume": 11000.0}, {"date": "2020-08-12", "close": 1.92, "volume": 2406.0}, {"date": "2020-08-17", "close": 1.89, "volume": 133061.0}, {"date": "2020-08-18", "close": 1.89, "volume": 147150.0}, {"date": "2020-08-19", "close": 1.89, "volume": 170000.0}, {"date": "2020-08-21", "close": 1.89, "volume": 71232.0}, {"date": "2020-08-24", "close": 1.895, "volume": 527.0}, {"date": "2020-08-26", "close": 1.895, "volume": 15600.0}, {"date": "2020-08-27", "close": 1.92, "volume": 10681.0}, {"date": "2020-08-31", "close": 1.955, "volume": 1050.0}, {"date": "2020-09-01", "close": 1.95, "volume": 15115.0}, {"date": "2020-09-02", "close": 1.855, "volume": 50.0}, {"date": "2020-09-03", "close": 1.9, "volume": 11342.0}, {"date": "2020-09-08", "close": 1.97, "volume": 11000.0}, {"date": "2020-09-09", "close": 2.02, "volume": 6500.0}, {"date": "2020-09-10", "close": 2.03, "volume": 20000.0}, {"date": "2020-09-11", "close": 2.1, "volume": 13750.0}, {"date": "2020-09-18", "close": 2.0, "volume": 32950.0}, {"date": "2020-09-22", "close": 1.91, "volume": 14720.0}, {"date": "2020-09-23", "close": 1.925, "volume": 523.0}, {"date": "2020-09-25", "close": 1.94, "volume": 523.0}, {"date": "2020-09-28", "close": 2.0, "volume": 2713.0}, {"date": "2020-10-02", "close": 2.0, "volume": 675.0}, {"date": "2020-10-07", "close": 2.0, "volume": 27325.0}, {"date": "2020-10-08", "close": 2.01, "volume": 30872.0}, {"date": "2020-10-09", "close": 2.04, "volume": 2841.0}, {"date": "2020-10-13", "close": 2.07, "volume": 8836.0}, {"date": "2020-10-14", "close": 2.1, "volume": 6806.0}, {"date": "2020-10-15", "close": 2.1, "volume": 1000.0}, {"date": "2020-10-16", "close": 2.1, "volume": 4304.0}, {"date": "2020-10-19", "close": 2.1, "volume": 28464.0}, {"date": "2020-10-29", "close": 2.05, "volume": 2500.0}, {"date": "2020-11-02", "close": 2.0, "volume": 3799.0}, {"date": "2020-11-06", "close": 2.12, "volume": 1121.0}, {"date": "2020-11-09", "close": 2.15, "volume": 16750.0}, {"date": "2020-11-10", "close": 2.25, "volume": 2325.0}, {"date": "2020-11-11", "close": 2.25, "volume": 1733.0}, {"date": "2020-11-12", "close": 2.25, "volume": 660.0}, {"date": "2020-11-17", "close": 2.29, "volume": 4567.0}, {"date": "2020-11-19", "close": 2.15, "volume": 7000.0}, {"date": "2020-11-23", "close": 2.2, "volume": 2000.0}, {"date": "2020-11-24", "close": 2.24, "volume": 15342.0}, {"date": "2020-11-25", "close": 2.37, "volume": 1652.0}, {"date": "2020-11-26", "close": 2.37, "volume": 848.0}, {"date": "2020-11-27", "close": 2.37, "volume": 8836.0}, {"date": "2020-11-30", "close": 2.23, "volume": 5000.0}, {"date": "2020-12-01", "close": 2.25, "volume": 1600.0}, {"date": "2020-12-02", "close": 2.35, "volume": 16000.0}, {"date": "2020-12-07", "close": 2.35, "volume": 8387.0}, {"date": "2020-12-08", "close": 2.35, "volume": 3540.0}, {"date": "2020-12-15", "close": 2.36, "volume": 14660.0}, {"date": "2020-12-17", "close": 2.28, "volume": 12697.0}, {"date": "2020-12-18", "close": 2.28, "volume": 3000.0}, {"date": "2020-12-21", "close": 2.35, "volume": 2927.0}, {"date": "2020-12-22", "close": 2.35, "volume": 1250.0}, {"date": "2020-12-23", "close": 2.5, "volume": 1162.0}, {"date": "2020-12-24", "close": 2.29, "volume": 2044.0}, {"date": "2020-12-29", "close": 2.35, "volume": 1000.0}, {"date": "2021-01-04", "close": 2.4, "volume": 390.0}, {"date": "2021-01-08", "close": 2.35, "volume": 13914.0}, {"date": "2021-01-12", "close": 2.35, "volume": 64624.0}, {"date": "2021-01-18", "close": 2.28, "volume": 4325.0}, {"date": "2021-01-19", "close": 2.35, "volume": 4250.0}, {"date": "2021-01-22", "close": 2.35, "volume": 1600.0}, {"date": "2021-01-27", "close": 2.49, "volume": 3125.0}, {"date": "2021-01-28", "close": 2.47, "volume": 16911.0}, {"date": "2021-02-03", "close": 2.45, "volume": 40000.0}, {"date": "2021-02-08", "close": 2.45, "volume": 14000.0}, {"date": "2021-02-10", "close": 2.45, "volume": 6000.0}, {"date": "2021-02-11", "close": 2.45, "volume": 926.0}, {"date": "2021-02-12", "close": 2.45, "volume": 5324.0}, {"date": "2021-02-19", "close": 2.5, "volume": 495.0}, {"date": "2021-02-22", "close": 2.3, "volume": 24461.0}, {"date": "2021-02-23", "close": 2.34, "volume": 10800.0}, {"date": "2021-02-25", "close": 2.35, "volume": 8412.0}, {"date": "2021-02-26", "close": 2.3, "volume": 17000.0}, {"date": "2021-03-01", "close": 2.35, "volume": 2978.0}, {"date": "2021-03-02", "close": 2.35, "volume": 350.0}, {"date": "2021-03-03", "close": 2.39, "volume": 1890.0}, {"date": "2021-03-04", "close": 2.39, "volume": 205.0}, {"date": "2021-03-09", "close": 2.2, "volume": 33120.0}, {"date": "2021-03-15", "close": 2.2, "volume": 21672.0}, {"date": "2021-03-16", "close": 2.26, "volume": 30687.0}, {"date": "2021-03-22", "close": 2.35, "volume": 600.0}, {"date": "2021-03-26", "close": 2.35, "volume": 2597.0}, {"date": "2021-04-08", "close": 2.34, "volume": 5504.0}, {"date": "2021-04-09", "close": 2.35, "volume": 3148.0}, {"date": "2021-04-13", "close": 2.36, "volume": 2000.0}, {"date": "2021-04-14", "close": 2.34, "volume": 25816.0}, {"date": "2021-04-16", "close": 2.36, "volume": 1000.0}, {"date": "2021-04-21", "close": 2.46, "volume": 850.0}, {"date": "2021-04-28", "close": 2.4, "volume": 6283.0}, {"date": "2021-04-29", "close": 2.4, "volume": 1065.0}, {"date": "2021-04-30", "close": 2.4, "volume": 9652.0}, {"date": "2021-05-03", "close": 2.4, "volume": 30450.0}, {"date": "2021-05-06", "close": 2.36, "volume": 4508.0}, {"date": "2021-05-10", "close": 2.4, "volume": 9350.0}, {"date": "2021-05-11", "close": 2.4, "volume": 2900.0}, {"date": "2021-05-12", "close": 2.36, "volume": 10000.0}, {"date": "2021-05-14", "close": 2.36, "volume": 10000.0}, {"date": "2021-05-17", "close": 2.3, "volume": 14350.0}, {"date": "2021-05-24", "close": 2.3, "volume": 4505.0}, {"date": "2021-05-28", "close": 2.4, "volume": 3000.0}, {"date": "2021-05-31", "close": 2.4, "volume": 31905.0}, {"date": "2021-06-01", "close": 2.45, "volume": 1201.0}, {"date": "2021-06-02", "close": 2.45, "volume": 12500.0}, {"date": "2021-06-03", "close": 2.45, "volume": 76.0}, {"date": "2021-06-04", "close": 2.43, "volume": 10822.0}, {"date": "2021-06-07", "close": 2.43, "volume": 91.0}, {"date": "2021-06-08", "close": 2.4, "volume": 5000.0}, {"date": "2021-06-10", "close": 2.33, "volume": 5493.0}, {"date": "2021-06-15", "close": 2.4, "volume": 881.0}, {"date": "2021-06-16", "close": 2.34, "volume": 10031.0}, {"date": "2021-06-22", "close": 2.32, "volume": 6813.0}, {"date": "2021-06-25", "close": 2.3, "volume": 2546.0}, {"date": "2021-06-28", "close": 2.3, "volume": 446.0}, {"date": "2021-06-30", "close": 2.4, "volume": 3163.0}, {"date": "2021-07-02", "close": 2.36, "volume": 2952.0}, {"date": "2021-07-13", "close": 2.45, "volume": 20000.0}, {"date": "2021-07-14", "close": 2.4, "volume": 1212.0}, {"date": "2021-07-20", "close": 2.4, "volume": 12523.0}, {"date": "2021-07-22", "close": 2.38, "volume": 18705.0}, {"date": "2021-07-23", "close": 2.38, "volume": 1515.0}, {"date": "2021-07-27", "close": 2.38, "volume": 1233.0}, {"date": "2021-07-28", "close": 2.4, "volume": 87.0}, {"date": "2021-07-29", "close": 2.4, "volume": 877.0}, {"date": "2021-08-02", "close": 2.48, "volume": 1800.0}, {"date": "2021-08-03", "close": 2.43, "volume": 10.0}, {"date": "2021-08-04", "close": 2.52, "volume": 8599.0}, {"date": "2021-08-05", "close": 2.5, "volume": 10435.0}, {"date": "2021-08-06", "close": 2.64, "volume": 2004.0}, {"date": "2021-08-10", "close": 2.64, "volume": 200.0}, {"date": "2021-08-18", "close": 2.57, "volume": 754.0}, {"date": "2021-08-20", "close": 2.4, "volume": 300.0}, {"date": "2021-08-24", "close": 2.45, "volume": 8439.0}, {"date": "2021-08-31", "close": 2.45, "volume": 98.0}, {"date": "2021-09-01", "close": 2.5, "volume": 1144.0}, {"date": "2021-09-02", "close": 2.5, "volume": 1698.0}, {"date": "2021-09-06", "close": 2.36, "volume": 3201.0}, {"date": "2021-09-09", "close": 2.42, "volume": 41545.0}, {"date": "2021-09-14", "close": 2.45, "volume": 8500.0}, {"date": "2021-09-23", "close": 2.47, "volume": 3424.0}, {"date": "2021-09-30", "close": 2.47, "volume": 6.0}, {"date": "2021-10-01", "close": 2.5, "volume": 9194.0}, {"date": "2021-10-04", "close": 2.7, "volume": 13380.0}, {"date": "2021-10-05", "close": 2.69, "volume": 13671.0}, {"date": "2021-10-06", "close": 2.7, "volume": 15000.0}, {"date": "2021-10-07", "close": 2.7, "volume": 19300.0}, {"date": "2021-10-11", "close": 2.7, "volume": 29000.0}, {"date": "2021-10-14", "close": 2.8, "volume": 100.0}, {"date": "2021-10-18", "close": 2.8, "volume": 16325.0}, {"date": "2021-10-20", "close": 2.78, "volume": 2800.0}, {"date": "2021-10-28", "close": 2.75, "volume": 386.0}, {"date": "2021-11-03", "close": 2.6, "volume": 22286.0}, {"date": "2021-11-10", "close": 2.65, "volume": 7118.0}, {"date": "2021-11-17", "close": 2.62, "volume": 35100.0}, {"date": "2021-11-18", "close": 2.65, "volume": 100.0}, {"date": "2021-11-22", "close": 2.78, "volume": 1798.0}, {"date": "2021-11-25", "close": 2.77, "volume": 5384.0}, {"date": "2021-11-29", "close": 2.7, "volume": 4936.0}, {"date": "2021-11-30", "close": 2.7, "volume": 550.0}, {"date": "2021-12-01", "close": 2.7, "volume": 275.0}, {"date": "2021-12-03", "close": 2.55, "volume": 50230.0}, {"date": "2021-12-07", "close": 2.55, "volume": 15718.0}, {"date": "2021-12-09", "close": 2.48, "volume": 3000.0}, {"date": "2021-12-21", "close": 2.47, "volume": 11843.0}, {"date": "2021-12-23", "close": 2.53, "volume": 201.0}, {"date": "2022-01-07", "close": 2.64, "volume": 35.0}, {"date": "2022-01-10", "close": 2.6, "volume": 3400.0}, {"date": "2022-01-12", "close": 2.59, "volume": 1335.0}, {"date": "2022-01-14", "close": 2.45, "volume": 36954.0}, {"date": "2022-01-19", "close": 2.46, "volume": 9088.0}, {"date": "2022-01-20", "close": 2.4, "volume": 10000.0}, {"date": "2022-01-25", "close": 2.4, "volume": 10270.0}, {"date": "2022-01-27", "close": 2.4, "volume": 27.0}, {"date": "2022-02-02", "close": 2.55, "volume": 21000.0}, {"date": "2022-02-03", "close": 2.4, "volume": 3295.0}, {"date": "2022-02-08", "close": 2.4, "volume": 10000.0}, {"date": "2022-02-09", "close": 2.45, "volume": 500.0}, {"date": "2022-02-14", "close": 2.34, "volume": 15425.0}, {"date": "2022-02-15", "close": 2.25, "volume": 7986.0}, {"date": "2022-02-17", "close": 2.26, "volume": 1500.0}, {"date": "2022-02-18", "close": 2.3, "volume": 2000.0}, {"date": "2022-02-22", "close": 2.25, "volume": 10531.0}, {"date": "2022-02-23", "close": 2.25, "volume": 1376.0}, {"date": "2022-02-24", "close": 2.15, "volume": 13135.0}, {"date": "2022-02-25", "close": 2.15, "volume": 24779.0}, {"date": "2022-03-03", "close": 2.14, "volume": 3727.0}, {"date": "2022-03-04", "close": 2.15, "volume": 48586.0}, {"date": "2022-03-07", "close": 2.15, "volume": 17303.0}, {"date": "2022-03-08", "close": 2.15, "volume": 74.0}, {"date": "2022-03-11", "close": 2.3, "volume": 9333.0}, {"date": "2022-03-14", "close": 2.35, "volume": 7500.0}, {"date": "2022-03-21", "close": 2.42, "volume": 45724.0}, {"date": "2022-03-24", "close": 2.28, "volume": 41.0}, {"date": "2022-03-25", "close": 2.15, "volume": 35683.0}, {"date": "2022-03-28", "close": 2.15, "volume": 31544.0}, {"date": "2022-03-30", "close": 2.15, "volume": 55000.0}, {"date": "2022-03-31", "close": 2.16, "volume": 6128.0}, {"date": "2022-04-04", "close": 2.15, "volume": 10280.0}, {"date": "2022-04-05", "close": 2.18, "volume": 21357.0}, {"date": "2022-04-06", "close": 2.15, "volume": 3275.0}, {"date": "2022-04-12", "close": 2.21, "volume": 3152.0}, {"date": "2022-04-19", "close": 2.14, "volume": 7485.0}, {"date": "2022-04-20", "close": 2.1, "volume": 5000.0}, {"date": "2022-04-26", "close": 2.08, "volume": 10000.0}, {"date": "2022-04-27", "close": 2.01, "volume": 11842.0}, {"date": "2022-04-28", "close": 2.0, "volume": 40000.0}, {"date": "2022-04-29", "close": 1.95, "volume": 200.0}, {"date": "2022-05-06", "close": 2.18, "volume": 13600.0}, {"date": "2022-05-09", "close": 2.0, "volume": 9665.0}, {"date": "2022-05-10", "close": 1.91, "volume": 10006.0}, {"date": "2022-05-18", "close": 2.0, "volume": 23241.0}, {"date": "2022-05-24", "close": 1.99, "volume": 2468.0}, {"date": "2022-05-26", "close": 1.91, "volume": 2532.0}, {"date": "2022-06-06", "close": 1.91, "volume": 4488.0}, {"date": "2022-06-07", "close": 1.85, "volume": 15399.0}, {"date": "2022-06-08", "close": 1.91, "volume": 6637.0}, {"date": "2022-06-10", "close": 1.85, "volume": 8550.0}, {"date": "2022-06-14", "close": 1.82, "volume": 14366.0}, {"date": "2022-06-15", "close": 1.6, "volume": 25000.0}, {"date": "2022-06-16", "close": 1.605, "volume": 21412.0}, {"date": "2022-06-17", "close": 1.6, "volume": 8000.0}, {"date": "2022-06-28", "close": 1.62, "volume": 5000.0}, {"date": "2022-06-30", "close": 1.63, "volume": 497.0}, {"date": "2022-07-01", "close": 1.63, "volume": 14200.0}, {"date": "2022-07-07", "close": 1.6, "volume": 18500.0}, {"date": "2022-07-08", "close": 1.605, "volume": 4200.0}, {"date": "2022-07-14", "close": 1.605, "volume": 3000.0}, {"date": "2022-07-20", "close": 1.61, "volume": 2358.0}, {"date": "2022-07-25", "close": 1.625, "volume": 508.0}, {"date": "2022-08-08", "close": 1.69, "volume": 65315.0}, {"date": "2022-08-11", "close": 1.7, "volume": 24850.0}, {"date": "2022-08-15", "close": 1.75, "volume": 28792.0}, {"date": "2022-08-16", "close": 1.8, "volume": 27743.0}, {"date": "2022-08-17", "close": 1.8, "volume": 13888.0}, {"date": "2022-08-18", "close": 1.8, "volume": 15369.0}, {"date": "2022-08-22", "close": 1.88, "volume": 21950.0}, {"date": "2022-08-23", "close": 1.93, "volume": 6844.0}, {"date": "2022-08-30", "close": 1.89, "volume": 2000.0}, {"date": "2022-09-01", "close": 1.89, "volume": 12035.0}, {"date": "2022-09-05", "close": 1.93, "volume": 75539.0}, {"date": "2022-09-12", "close": 1.8, "volume": 1111.0}, {"date": "2022-09-21", "close": 1.7, "volume": 1000.0}, {"date": "2022-09-26", "close": 1.64, "volume": 7991.0}, {"date": "2022-09-27", "close": 1.64, "volume": 4735.0}, {"date": "2022-09-28", "close": 1.66, "volume": 7500.0}, {"date": "2022-09-29", "close": 1.655, "volume": 78222.0}, {"date": "2022-09-30", "close": 1.655, "volume": 10000.0}, {"date": "2022-10-03", "close": 1.655, "volume": 2500.0}, {"date": "2022-10-10", "close": 1.645, "volume": 13000.0}, {"date": "2022-10-21", "close": 1.67, "volume": 12500.0}, {"date": "2022-10-24", "close": 1.7, "volume": 4477.0}, {"date": "2022-11-07", "close": 1.79, "volume": 10426.0}, {"date": "2022-11-08", "close": 1.8, "volume": 451.0}, {"date": "2022-11-16", "close": 1.85, "volume": 272.0}, {"date": "2022-11-17", "close": 1.85, "volume": 5728.0}, {"date": "2022-11-23", "close": 1.87, "volume": 1391.0}, {"date": "2022-11-24", "close": 1.835, "volume": 25125.0}, {"date": "2022-11-29", "close": 1.935, "volume": 5300.0}, {"date": "2022-11-30", "close": 1.935, "volume": 5100.0}, {"date": "2022-12-01", "close": 1.945, "volume": 51.0}, {"date": "2022-12-08", "close": 1.89, "volume": 6000.0}, {"date": "2023-01-04", "close": 1.69, "volume": 13680.0}, {"date": "2023-01-06", "close": 1.8, "volume": 9000.0}, {"date": "2023-01-13", "close": 1.8, "volume": 210.0}, {"date": "2023-01-16", "close": 1.8, "volume": 2500.0}, {"date": "2023-01-19", "close": 1.76, "volume": 272.0}, {"date": "2023-01-23", "close": 1.8, "volume": 9651.0}, {"date": "2023-01-25", "close": 1.8, "volume": 3000.0}, {"date": "2023-01-27", "close": 1.8, "volume": 30230.0}, {"date": "2023-02-02", "close": 1.83, "volume": 22049.0}, {"date": "2023-02-06", "close": 1.8, "volume": 91280.0}, {"date": "2023-02-07", "close": 1.8, "volume": 192781.0}, {"date": "2023-02-08", "close": 1.8, "volume": 7777.0}, {"date": "2023-02-10", "close": 1.7, "volume": 2394.0}, {"date": "2023-02-13", "close": 1.8, "volume": 10334.0}, {"date": "2023-02-15", "close": 1.85, "volume": 16000.0}, {"date": "2023-02-16", "close": 1.83, "volume": 36877.0}, {"date": "2023-02-17", "close": 1.83, "volume": 3000.0}, {"date": "2023-02-20", "close": 1.9, "volume": 12970.0}, {"date": "2023-02-21", "close": 1.9, "volume": 20890.0}, {"date": "2023-03-08", "close": 1.8, "volume": 42295.0}, {"date": "2023-03-09", "close": 1.805, "volume": 6745.0}, {"date": "2023-03-22", "close": 1.8, "volume": 14445.0}, {"date": "2023-03-30", "close": 1.8, "volume": 41300.0}, {"date": "2023-04-04", "close": 1.845, "volume": 8392.0}, {"date": "2023-04-11", "close": 1.75, "volume": 18836.0}, {"date": "2023-04-13", "close": 1.75, "volume": 7777.0}, {"date": "2023-04-17", "close": 1.75, "volume": 9000.0}, {"date": "2023-04-18", "close": 1.7, "volume": 10570.0}, {"date": "2023-04-19", "close": 1.71, "volume": 1300.0}, {"date": "2023-04-24", "close": 1.715, "volume": 500.0}, {"date": "2023-04-27", "close": 1.71, "volume": 2700.0}, {"date": "2023-04-28", "close": 1.71, "volume": 584.0}, {"date": "2023-05-02", "close": 1.66, "volume": 8922.0}, {"date": "2023-05-03", "close": 1.67, "volume": 7772.0}, {"date": "2023-05-04", "close": 1.69, "volume": 2500.0}, {"date": "2023-05-08", "close": 1.67, "volume": 41924.0}, {"date": "2023-05-09", "close": 1.705, "volume": 6936.0}, {"date": "2023-05-10", "close": 1.7, "volume": 7479.0}, {"date": "2023-05-11", "close": 1.71, "volume": 286.0}, {"date": "2023-05-18", "close": 1.725, "volume": 14122.0}, {"date": "2023-05-19", "close": 1.72, "volume": 19000.0}, {"date": "2023-05-22", "close": 1.71, "volume": 58283.0}, {"date": "2023-05-25", "close": 1.7, "volume": 5878.0}, {"date": "2023-05-29", "close": 1.7, "volume": 2.0}, {"date": "2023-06-05", "close": 1.65, "volume": 3804.0}, {"date": "2023-06-06", "close": 1.7, "volume": 11500.0}, {"date": "2023-06-07", "close": 1.72, "volume": 8001.0}, {"date": "2023-06-13", "close": 1.725, "volume": 1.0}, {"date": "2023-06-19", "close": 1.64, "volume": 10081.0}, {"date": "2023-06-22", "close": 1.645, "volume": 468.0}, {"date": "2023-06-26", "close": 1.655, "volume": 499.0}, {"date": "2023-06-30", "close": 1.66, "volume": 6000.0}, {"date": "2023-07-06", "close": 1.71, "volume": 3040.0}, {"date": "2023-07-11", "close": 1.76, "volume": 5800.0}, {"date": "2023-07-12", "close": 1.76, "volume": 5682.0}, {"date": "2023-07-13", "close": 1.76, "volume": 12.0}, {"date": "2023-07-17", "close": 1.79, "volume": 9640.0}, {"date": "2023-07-20", "close": 1.79, "volume": 10000.0}, {"date": "2023-07-21", "close": 1.79, "volume": 4000.0}, {"date": "2023-07-26", "close": 1.79, "volume": 2985.0}, {"date": "2023-07-31", "close": 1.795, "volume": 9019.0}, {"date": "2023-08-03", "close": 1.75, "volume": 29955.0}, {"date": "2023-08-07", "close": 1.7, "volume": 10000.0}, {"date": "2023-08-08", "close": 1.76, "volume": 15988.0}, {"date": "2023-08-09", "close": 1.75, "volume": 13905.0}, {"date": "2023-08-10", "close": 1.75, "volume": 21700.0}, {"date": "2023-08-11", "close": 1.75, "volume": 48961.0}, {"date": "2023-08-15", "close": 1.79, "volume": 1624.0}, {"date": "2023-08-21", "close": 1.79, "volume": 20000.0}, {"date": "2023-08-23", "close": 1.81, "volume": 50000.0}, {"date": "2023-08-24", "close": 1.81, "volume": 1500.0}, {"date": "2023-08-25", "close": 1.81, "volume": 10967.0}, {"date": "2023-08-28", "close": 1.72, "volume": 31830.0}, {"date": "2023-09-04", "close": 1.735, "volume": 3373.0}, {"date": "2023-09-06", "close": 1.765, "volume": 1050.0}, {"date": "2023-09-08", "close": 1.825, "volume": 545.0}, {"date": "2023-09-11", "close": 1.83, "volume": 38994.0}, {"date": "2023-09-15", "close": 1.83, "volume": 16967.0}, {"date": "2023-09-21", "close": 1.75, "volume": 35491.0}, {"date": "2023-09-25", "close": 1.76, "volume": 17815.0}, {"date": "2023-10-06", "close": 1.77, "volume": 1299.0}, {"date": "2023-10-11", "close": 1.82, "volume": 8270.0}, {"date": "2023-10-19", "close": 1.8, "volume": 2275.0}, {"date": "2023-10-20", "close": 1.8, "volume": 3455.0}, {"date": "2023-10-23", "close": 1.77, "volume": 300.0}, {"date": "2023-10-24", "close": 1.705, "volume": 6544.0}, {"date": "2023-11-01", "close": 1.705, "volume": 26000.0}, {"date": "2023-11-09", "close": 1.705, "volume": 982.0}, {"date": "2023-11-15", "close": 1.705, "volume": 10000.0}, {"date": "2023-11-16", "close": 1.62, "volume": 5668.0}, {"date": "2023-11-23", "close": 1.65, "volume": 20802.0}, {"date": "2023-11-30", "close": 1.65, "volume": 2001.0}, {"date": "2023-12-07", "close": 1.75, "volume": 5571.0}, {"date": "2023-12-08", "close": 1.75, "volume": 12920.0}, {"date": "2023-12-12", "close": 1.755, "volume": 4633.0}, {"date": "2023-12-13", "close": 1.79, "volume": 3340.0}, {"date": "2023-12-14", "close": 1.79, "volume": 7138.0}, {"date": "2023-12-28", "close": 1.805, "volume": 1100.0}, {"date": "2024-01-02", "close": 1.8, "volume": 8051.0}, {"date": "2024-01-08", "close": 1.805, "volume": 1638.0}, {"date": "2024-01-16", "close": 1.805, "volume": 4994.0}, {"date": "2024-01-31", "close": 1.875, "volume": 2000.0}, {"date": "2024-02-01", "close": 1.85, "volume": 12347.0}, {"date": "2024-02-05", "close": 1.81, "volume": 5590.0}, {"date": "2024-02-06", "close": 1.95, "volume": 12510.0}, {"date": "2024-02-07", "close": 1.9, "volume": 900.0}, {"date": "2024-02-09", "close": 1.88, "volume": 264.0}, {"date": "2024-02-13", "close": 1.88, "volume": 52246.0}, {"date": "2024-02-14", "close": 1.89, "volume": 12097.0}, {"date": "2024-02-15", "close": 1.88, "volume": 17000.0}, {"date": "2024-02-16", "close": 1.89, "volume": 2439.0}, {"date": "2024-02-19", "close": 1.92, "volume": 24152.0}, {"date": "2024-02-20", "close": 1.92, "volume": 31333.0}, {"date": "2024-02-21", "close": 1.95, "volume": 18313.0}, {"date": "2024-02-23", "close": 1.9, "volume": 2471.0}, {"date": "2024-03-05", "close": 1.95, "volume": 21000.0}, {"date": "2024-03-08", "close": 1.99, "volume": 23800.0}, {"date": "2024-03-13", "close": 2.04, "volume": 11000.0}, {"date": "2024-03-20", "close": 2.0, "volume": 5900.0}, {"date": "2024-03-22", "close": 1.94, "volume": 1345.0}, {"date": "2024-03-25", "close": 1.945, "volume": 11915.0}, {"date": "2024-03-26", "close": 1.985, "volume": 2000.0}, {"date": "2024-03-28", "close": 2.02, "volume": 15600.0}, {"date": "2024-04-04", "close": 2.02, "volume": 127466.0}, {"date": "2024-04-05", "close": 2.0, "volume": 25450.0}, {"date": "2024-04-08", "close": 2.0, "volume": 1777.0}, {"date": "2024-04-10", "close": 1.98, "volume": 5300.0}, {"date": "2024-04-11", "close": 1.995, "volume": 4906.0}, {"date": "2024-04-16", "close": 1.995, "volume": 40261.0}, {"date": "2024-04-18", "close": 1.94, "volume": 13550.0}, {"date": "2024-04-19", "close": 1.88, "volume": 20826.0}, {"date": "2024-04-22", "close": 1.88, "volume": 29085.0}, {"date": "2024-04-26", "close": 1.87, "volume": 28814.0}, {"date": "2024-04-29", "close": 1.82, "volume": 15615.0}, {"date": "2024-05-02", "close": 1.86, "volume": 11519.0}, {"date": "2024-05-08", "close": 1.87, "volume": 8500.0}, {"date": "2024-05-17", "close": 1.855, "volume": 2962.0}, {"date": "2024-05-23", "close": 1.9, "volume": 20041.0}, {"date": "2024-05-28", "close": 1.86, "volume": 14465.0}, {"date": "2024-05-29", "close": 1.94, "volume": 15000.0}, {"date": "2024-05-30", "close": 1.935, "volume": 15.0}, {"date": "2024-05-31", "close": 1.9, "volume": 27644.0}, {"date": "2024-06-03", "close": 1.875, "volume": 9541.0}, {"date": "2024-06-05", "close": 1.9, "volume": 16443.0}, {"date": "2024-06-07", "close": 1.935, "volume": 5753.0}, {"date": "2024-06-12", "close": 1.865, "volume": 52598.0}, {"date": "2024-06-18", "close": 1.925, "volume": 17245.0}, {"date": "2024-06-19", "close": 1.88, "volume": 11605.0}, {"date": "2024-06-25", "close": 1.91, "volume": 3427.0}, {"date": "2024-06-26", "close": 1.9, "volume": 11315.0}, {"date": "2024-06-28", "close": 1.935, "volume": 5000.0}, {"date": "2024-07-01", "close": 1.9, "volume": 8503.0}, {"date": "2024-07-02", "close": 1.875, "volume": 2228.0}, {"date": "2024-07-04", "close": 1.88, "volume": 5186.0}, {"date": "2024-07-08", "close": 1.875, "volume": 5354.0}, {"date": "2024-07-10", "close": 1.93, "volume": 2058.0}, {"date": "2024-07-12", "close": 1.86, "volume": 13284.0}, {"date": "2024-07-16", "close": 1.935, "volume": 13251.0}, {"date": "2024-07-17", "close": 1.945, "volume": 2690.0}, {"date": "2024-07-18", "close": 1.91, "volume": 2535.0}, {"date": "2024-07-19", "close": 1.92, "volume": 2460.0}, {"date": "2024-07-23", "close": 1.93, "volume": 5000.0}, {"date": "2024-07-24", "close": 1.9, "volume": 41435.0}, {"date": "2024-07-25", "close": 1.93, "volume": 531.0}, {"date": "2024-07-26", "close": 1.93, "volume": 3869.0}, {"date": "2024-08-06", "close": 1.9, "volume": 99.0}, {"date": "2024-08-08", "close": 1.83, "volume": 2010.0}, {"date": "2024-08-09", "close": 1.85, "volume": 990.0}, {"date": "2024-08-12", "close": 1.91, "volume": 5000.0}, {"date": "2024-08-16", "close": 1.83, "volume": 45434.0}, {"date": "2024-08-19", "close": 1.935, "volume": 57325.0}, {"date": "2024-08-20", "close": 1.98, "volume": 27848.0}, {"date": "2024-08-21", "close": 1.98, "volume": 6156.0}, {"date": "2024-08-22", "close": 1.98, "volume": 5324.0}, {"date": "2024-09-04", "close": 1.9, "volume": 2001.0}, {"date": "2024-09-09", "close": 1.9, "volume": 3148.0}, {"date": "2024-09-11", "close": 1.9, "volume": 43610.0}, {"date": "2024-09-12", "close": 1.855, "volume": 13214.0}, {"date": "2024-09-16", "close": 1.86, "volume": 104724.0}, {"date": "2024-09-17", "close": 1.89, "volume": 7972.0}, {"date": "2024-09-18", "close": 1.92, "volume": 23885.0}, {"date": "2024-09-19", "close": 1.9, "volume": 40000.0}, {"date": "2024-09-20", "close": 1.91, "volume": 28142.0}, {"date": "2024-09-23", "close": 1.865, "volume": 11725.0}, {"date": "2024-09-26", "close": 1.945, "volume": 12565.0}, {"date": "2024-09-27", "close": 1.95, "volume": 260.0}, {"date": "2024-09-30", "close": 1.95, "volume": 3999.0}, {"date": "2024-10-01", "close": 2.0, "volume": 3500.0}, {"date": "2024-10-02", "close": 1.95, "volume": 14699.0}, {"date": "2024-10-04", "close": 1.945, "volume": 2000.0}, {"date": "2024-10-07", "close": 1.975, "volume": 7500.0}, {"date": "2024-10-08", "close": 1.975, "volume": 3.0}, {"date": "2024-10-09", "close": 1.975, "volume": 567.0}, {"date": "2024-10-10", "close": 1.99, "volume": 12700.0}, {"date": "2024-10-11", "close": 1.985, "volume": 2682.0}, {"date": "2024-10-14", "close": 1.98, "volume": 206.0}, {"date": "2024-10-15", "close": 2.0, "volume": 13324.0}, {"date": "2024-10-17", "close": 2.0, "volume": 4000.0}, {"date": "2024-10-21", "close": 2.0, "volume": 5678.0}, {"date": "2024-10-22", "close": 2.0, "volume": 54346.0}, {"date": "2024-10-23", "close": 2.0, "volume": 72886.0}, {"date": "2024-10-24", "close": 2.0, "volume": 149541.0}, {"date": "2024-10-25", "close": 1.98, "volume": 23000.0}, {"date": "2024-10-28", "close": 1.98, "volume": 6.0}, {"date": "2024-10-29", "close": 2.0, "volume": 33785.0}, {"date": "2024-11-04", "close": 2.01, "volume": 11000.0}, {"date": "2024-11-06", "close": 2.0, "volume": 25679.0}, {"date": "2024-11-07", "close": 2.05, "volume": 30408.0}, {"date": "2024-11-08", "close": 2.1, "volume": 11448.0}, {"date": "2024-11-11", "close": 2.03, "volume": 9365.0}, {"date": "2024-11-13", "close": 2.05, "volume": 11904.0}, {"date": "2024-11-15", "close": 2.06, "volume": 4500.0}, {"date": "2024-11-20", "close": 2.05, "volume": 6546.0}, {"date": "2024-11-21", "close": 2.05, "volume": 15635.0}, {"date": "2024-11-22", "close": 2.05, "volume": 5616.0}, {"date": "2024-11-26", "close": 2.1, "volume": 27127.0}, {"date": "2024-11-28", "close": 2.15, "volume": 24968.0}, {"date": "2024-11-29", "close": 2.15, "volume": 2811.0}, {"date": "2024-12-02", "close": 2.19, "volume": 9713.0}, {"date": "2024-12-06", "close": 2.2, "volume": 10204.0}, {"date": "2024-12-10", "close": 2.2, "volume": 3616.0}, {"date": "2024-12-12", "close": 2.21, "volume": 10000.0}, {"date": "2024-12-13", "close": 2.2, "volume": 82040.0}, {"date": "2024-12-16", "close": 2.04, "volume": 2667.0}, {"date": "2024-12-23", "close": 2.1, "volume": 300.0}, {"date": "2025-01-07", "close": 2.1, "volume": 23740.0}, {"date": "2025-01-09", "close": 2.13, "volume": 2960.0}, {"date": "2025-01-10", "close": 2.14, "volume": 1156.0}, {"date": "2025-01-13", "close": 2.13, "volume": 9143.0}, {"date": "2025-01-14", "close": 2.14, "volume": 6.0}, {"date": "2025-01-15", "close": 2.1, "volume": 1000.0}, {"date": "2025-01-16", "close": 2.1, "volume": 260.0}, {"date": "2025-01-20", "close": 2.12, "volume": 5702.0}, {"date": "2025-01-21", "close": 2.12, "volume": 11842.0}, {"date": "2025-01-28", "close": 2.12, "volume": 920.0}, {"date": "2025-01-31", "close": 2.2, "volume": 500.0}, {"date": "2025-02-03", "close": 2.12, "volume": 12972.0}, {"date": "2025-02-11", "close": 2.18, "volume": 21416.0}, {"date": "2025-02-12", "close": 2.17, "volume": 50.0}, {"date": "2025-02-14", "close": 2.1, "volume": 15028.0}, {"date": "2025-02-18", "close": 2.18, "volume": 34747.0}, {"date": "2025-02-19", "close": 2.19, "volume": 26378.0}, {"date": "2025-02-21", "close": 2.27, "volume": 22404.0}, {"date": "2025-02-25", "close": 2.24, "volume": 2000.0}, {"date": "2025-02-26", "close": 2.23, "volume": 15728.0}, {"date": "2025-02-27", "close": 2.21, "volume": 2.0}, {"date": "2025-02-28", "close": 2.11, "volume": 43328.0}, {"date": "2025-03-05", "close": 2.1, "volume": 4000.0}, {"date": "2025-03-07", "close": 2.1, "volume": 7000.0}, {"date": "2025-03-10", "close": 2.05, "volume": 5500.0}, {"date": "2025-03-11", "close": 2.0, "volume": 5724.0}, {"date": "2025-03-17", "close": 2.01, "volume": 45981.0}, {"date": "2025-03-19", "close": 2.0, "volume": 15000.0}, {"date": "2025-03-26", "close": 1.935, "volume": 1469.0}, {"date": "2025-04-02", "close": 1.955, "volume": 3817.0}, {"date": "2025-04-03", "close": 1.95, "volume": 5138.0}, {"date": "2025-04-04", "close": 1.95, "volume": 7631.0}, {"date": "2025-04-07", "close": 1.875, "volume": 49262.0}, {"date": "2025-04-08", "close": 1.875, "volume": 4378.0}, {"date": "2025-04-10", "close": 1.89, "volume": 8982.0}, {"date": "2025-04-15", "close": 1.875, "volume": 5000.0}, {"date": "2025-04-16", "close": 1.875, "volume": 1.0}, {"date": "2025-04-17", "close": 1.85, "volume": 5605.0}, {"date": "2025-04-29", "close": 1.83, "volume": 31428.0}, {"date": "2025-05-02", "close": 1.83, "volume": 1.0}, {"date": "2025-05-07", "close": 1.89, "volume": 1500.0}, {"date": "2025-05-09", "close": 1.89, "volume": 2434.0}, {"date": "2025-05-13", "close": 1.86, "volume": 29765.0}, {"date": "2025-05-19", "close": 1.89, "volume": 10573.0}, {"date": "2025-05-21", "close": 1.88, "volume": 1252.0}, {"date": "2025-05-22", "close": 1.88, "volume": 4335.0}, {"date": "2025-05-23", "close": 1.925, "volume": 482.0}, {"date": "2025-05-26", "close": 1.915, "volume": 6281.0}, {"date": "2025-05-28", "close": 1.915, "volume": 3295.0}, {"date": "2025-05-29", "close": 1.88, "volume": 4842.0}, {"date": "2025-05-30", "close": 1.91, "volume": 22549.0}, {"date": "2025-06-02", "close": 1.91, "volume": 444.0}, {"date": "2025-06-03", "close": 1.91, "volume": 29.0}, {"date": "2025-06-05", "close": 1.92, "volume": 2179.0}, {"date": "2025-06-10", "close": 1.92, "volume": 9000.0}, {"date": "2025-06-12", "close": 1.93, "volume": 4235.0}, {"date": "2025-06-13", "close": 1.935, "volume": 1578.0}, {"date": "2025-06-16", "close": 1.93, "volume": 7509.0}, {"date": "2025-06-17", "close": 1.93, "volume": 1.0}, {"date": "2025-06-18", "close": 1.935, "volume": 1.0}, {"date": "2025-06-19", "close": 1.93, "volume": 1409.0}, {"date": "2025-06-20", "close": 1.85, "volume": 16593.0}, {"date": "2025-06-25", "close": 1.84, "volume": 2.0}, {"date": "2025-06-27", "close": 1.845, "volume": 259.0}, {"date": "2025-06-30", "close": 1.88, "volume": 1500.0}, {"date": "2025-07-01", "close": 1.88, "volume": 1400.0}, {"date": "2025-07-02", "close": 1.895, "volume": 600.0}, {"date": "2025-07-03", "close": 1.895, "volume": 900.0}, {"date": "2025-07-04", "close": 1.895, "volume": 1.0}, {"date": "2025-07-11", "close": 1.95, "volume": 63886.0}, {"date": "2025-07-14", "close": 1.95, "volume": 56207.0}, {"date": "2025-07-15", "close": 1.95, "volume": 1291.0}, {"date": "2025-07-16", "close": 2.0, "volume": 5547.0}, {"date": "2025-07-18", "close": 1.985, "volume": 39699.0}, {"date": "2025-07-21", "close": 2.03, "volume": 28968.0}, {"date": "2025-07-23", "close": 2.03, "volume": 4000.0}, {"date": "2025-07-24", "close": 1.985, "volume": 6742.0}, {"date": "2025-07-28", "close": 1.995, "volume": 12498.0}, {"date": "2025-07-29", "close": 2.0, "volume": 38000.0}, {"date": "2025-07-30", "close": 2.01, "volume": 32651.0}, {"date": "2025-08-05", "close": 2.03, "volume": 37748.0}, {"date": "2025-08-07", "close": 2.1, "volume": 9454.0}, {"date": "2025-08-08", "close": 2.05, "volume": 28275.0}, {"date": "2025-08-12", "close": 2.16, "volume": 38206.0}, {"date": "2025-08-13", "close": 2.15, "volume": 400.0}, {"date": "2025-08-14", "close": 2.15, "volume": 2691.0}, {"date": "2025-08-15", "close": 2.16, "volume": 26973.0}, {"date": "2025-08-18", "close": 2.16, "volume": 438.0}, {"date": "2025-08-19", "close": 2.21, "volume": 20000.0}, {"date": "2025-08-20", "close": 2.19, "volume": 245.0}, {"date": "2025-08-21", "close": 2.19, "volume": 8469.0}, {"date": "2025-08-25", "close": 2.18, "volume": 5824.0}, {"date": "2025-08-28", "close": 2.15, "volume": 3990.0}, {"date": "2025-08-29", "close": 2.15, "volume": 53558.0}, {"date": "2025-09-01", "close": 2.13, "volume": 6992.0}, {"date": "2025-09-02", "close": 2.12, "volume": 2978.0}, {"date": "2025-09-03", "close": 2.12, "volume": 1.0}, {"date": "2025-09-09", "close": 1.99, "volume": 27706.0}, {"date": "2025-09-11", "close": 1.99, "volume": 115578.0}, {"date": "2025-09-15", "close": 2.04, "volume": 6986.0}, {"date": "2025-09-18", "close": 2.12, "volume": 17699.0}, {"date": "2025-09-19", "close": 2.12, "volume": 4981.0}, {"date": "2025-09-22", "close": 2.11, "volume": 683.0}, {"date": "2025-09-24", "close": 2.12, "volume": 2.0}, {"date": "2025-09-26", "close": 2.1, "volume": 19021.0}, {"date": "2025-09-29", "close": 2.09, "volume": 5437.0}, {"date": "2025-10-09", "close": 2.02, "volume": 28404.0}, {"date": "2025-10-13", "close": 2.02, "volume": 53687.0}, {"date": "2025-10-14", "close": 1.92, "volume": 25836.0}, {"date": "2025-10-17", "close": 1.97, "volume": 435.0}, {"date": "2025-10-22", "close": 2.1, "volume": 28443.0}, {"date": "2025-10-28", "close": 2.1, "volume": 240.0}, {"date": "2025-11-05", "close": 2.05, "volume": 13684.0}, {"date": "2025-11-13", "close": 2.05, "volume": 3072.0}, {"date": "2025-11-19", "close": 1.95, "volume": 26837.0}, {"date": "2025-11-20", "close": 1.9, "volume": 15000.0}, {"date": "2025-11-21", "close": 1.89, "volume": 3682.0}, {"date": "2025-11-24", "close": 1.835, "volume": 10377.0}, {"date": "2025-12-01", "close": 1.88, "volume": 14680.0}, {"date": "2025-12-03", "close": 1.88, "volume": 46.0}, {"date": "2025-12-04", "close": 1.84, "volume": 1000.0}, {"date": "2025-12-05", "close": 1.87, "volume": 5327.0}, {"date": "2025-12-08", "close": 1.82, "volume": 44476.0}, {"date": "2025-12-09", "close": 1.82, "volume": 11013.0}, {"date": "2025-12-11", "close": 1.77, "volume": 23943.0}, {"date": "2025-12-12", "close": 1.865, "volume": 9085.0}, {"date": "2025-12-15", "close": 1.79, "volume": 7005.0}, {"date": "2025-12-16", "close": 1.82, "volume": 22649.0}, {"date": "2025-12-17", "close": 1.77, "volume": 3413.0}, {"date": "2025-12-24", "close": 1.79, "volume": 1200.0}, {"date": "2025-12-30", "close": 1.79, "volume": 480.0}, {"date": "2026-01-02", "close": 1.795, "volume": 1917.0}, {"date": "2026-01-05", "close": 1.8, "volume": 10000.0}, {"date": "2026-01-06", "close": 1.82, "volume": 10675.0}, {"date": "2026-01-07", "close": 1.77, "volume": 21582.0}, {"date": "2026-01-14", "close": 1.85, "volume": 356.0}, {"date": "2026-01-15", "close": 1.675, "volume": 51669.0}, {"date": "2026-01-19", "close": 1.7, "volume": 20000.0}, {"date": "2026-01-20", "close": 1.845, "volume": 3042.0}, {"date": "2026-01-21", "close": 1.85, "volume": 508.0}, {"date": "2026-01-23", "close": 1.845, "volume": 542.0}, {"date": "2026-01-27", "close": 1.845, "volume": 540.0}, {"date": "2026-01-28", "close": 1.845, "volume": 540.0}, {"date": "2026-01-29", "close": 1.755, "volume": 6876.0}, {"date": "2026-01-30", "close": 1.7, "volume": 11000.0}, {"date": "2026-02-04", "close": 1.68, "volume": 10000.0}, {"date": "2026-02-05", "close": 1.685, "volume": 2000.0}, {"date": "2026-02-06", "close": 1.62, "volume": 32942.0}, {"date": "2026-02-09", "close": 1.62, "volume": 26381.0}, {"date": "2026-02-10", "close": 1.73, "volume": 7667.0}, {"date": "2026-02-11", "close": 1.695, "volume": 5578.0}, {"date": "2026-02-13", "close": 1.65, "volume": 14935.0}, {"date": "2026-02-17", "close": 1.65, "volume": 60080.0}, {"date": "2026-02-18", "close": 1.73, "volume": 25772.0}, {"date": "2026-02-20", "close": 1.7, "volume": 3396.0}, {"date": "2026-02-24", "close": 1.63, "volume": 10104.0}, {"date": "2026-02-25", "close": 1.63, "volume": 335.0}, {"date": "2026-03-03", "close": 1.695, "volume": 31569.0}, {"date": "2026-03-10", "close": 1.64, "volume": 22311.0}, {"date": "2026-03-11", "close": 1.64, "volume": 157965.0}, {"date": "2026-03-12", "close": 1.62, "volume": 11172.0}, {"date": "2026-03-13", "close": 1.59, "volume": 134109.0}, {"date": "2026-03-16", "close": 1.59, "volume": 161280.0}, {"date": "2026-03-17", "close": 1.515, "volume": 3576.0}, {"date": "2026-03-18", "close": 1.59, "volume": 3469.0}, {"date": "2026-03-19", "close": 1.52, "volume": 5169.0}, {"date": "2026-03-23", "close": 1.55, "volume": 66185.0}, {"date": "2026-03-24", "close": 1.5, "volume": 7121.0}, {"date": "2026-03-25", "close": 1.5, "volume": 24386.0}, {"date": "2026-03-30", "close": 1.45, "volume": 696.0}, {"date": "2026-04-01", "close": 1.415, "volume": 74013.0}, {"date": "2026-04-08", "close": 1.36, "volume": 120814.0}, {"date": "2026-04-09", "close": 1.475, "volume": 746.0}, {"date": "2026-04-15", "close": 1.47, "volume": 1910.0}, {"date": "2026-04-16", "close": 1.455, "volume": 29389.0}, {"date": "2026-04-17", "close": 1.355, "volume": 13353.0}, {"date": "2026-04-20", "close": 1.4, "volume": 2176.0}, {"date": "2026-04-21", "close": 1.4, "volume": 31828.0}, {"date": "2026-04-23", "close": 1.315, "volume": 54869.0}, {"date": "2026-04-27", "close": 1.36, "volume": 18570.0}, {"date": "2026-05-05", "close": 1.28, "volume": 35001.0}, {"date": "2026-05-07", "close": 1.27, "volume": 70000.0}, {"date": "2026-05-08", "close": 1.275, "volume": 18591.0}, {"date": "2026-05-11", "close": 1.25, "volume": 17955.0}, {"date": "2026-05-12", "close": 1.295, "volume": 1492.0}, {"date": "2026-05-14", "close": 1.26, "volume": 19753.0}, {"date": "2026-05-19", "close": 1.3, "volume": 2960.0}, {"date": "2026-05-20", "close": 1.31, "volume": 390.0}, {"date": "2026-05-25", "close": 1.335, "volume": 18294.0}, {"date": "2026-05-26", "close": 1.26, "volume": 4349.0}, {"date": "2026-05-27", "close": 1.255, "volume": 30785.0}, {"date": "2026-05-28", "close": 1.31, "volume": 6847.0}, {"date": "2026-05-29", "close": 1.27, "volume": 56700.0}, {"date": "2026-06-04", "close": 1.255, "volume": 6764.0}, {"date": "2026-06-09", "close": 1.255, "volume": 20650.0}, {"date": "2026-06-10", "close": 1.24, "volume": 169698.0}, {"date": "2026-06-11", "close": 1.235, "volume": 137214.0}, {"date": "2026-06-17", "close": 1.28, "volume": 33644.0}, {"date": "2026-06-18", "close": 1.305, "volume": 10187.0}, {"date": "2026-06-22", "close": 1.265, "volume": 5965.0}, {"date": "2026-06-23", "close": 1.26, "volume": 5500.0}, {"date": "2026-06-25", "close": 1.22, "volume": 9369.0}, {"date": "2026-06-26", "close": 1.18, "volume": 36489.0}, {"date": "2026-06-29", "close": 1.18, "volume": 51398.0}, {"date": "2026-06-30", "close": 1.19, "volume": 138097.0}, {"date": "2026-07-03", "close": 1.24, "volume": 33644.0}, {"date": "2026-07-06", "close": 1.295, "volume": 114.0}, {"date": "2026-07-09", "close": 1.295, "volume": 3250.0}, {"date": "2026-07-14", "close": 1.26, "volume": 21162.0}, {"date": "2026-07-15", "close": 1.28, "volume": 10769.0}, {"date": "2026-07-16", "close": 1.28, "volume": 775.0}, {"date": "2026-07-17", "close": 1.295, "volume": 308.0}, {"date": "2026-07-24", "close": 1.28, "volume": 1700.0}, {"date": "2026-07-27", "close": 1.265, "volume": 390.0}, {"date": "2026-07-28", "close": 1.27, "volume": 17700.0}, {"date": "2026-07-29", "close": 1.3, "volume": 10000.0}, {"date": "2026-07-31", "close": 1.26, "volume": 36443.0}, {"date": "2026-08-05", "close": 1.25, "volume": 15000.0}, {"date": "2026-08-06", "close": 1.33, "volume": 30587.0}, {"date": "2026-08-07", "close": 1.355, "volume": 20994.0}, {"date": "2026-08-10", "close": 1.37, "volume": 5112.0}, {"date": "2026-08-11", "close": 1.38, "volume": 14351.0}, {"date": "2026-08-12", "close": 1.4, "volume": 360.0}, {"date": "2026-08-14", "close": 1.3, "volume": 5675.0}, {"date": "2026-08-17", "close": 1.3, "volume": 204213.0}, {"date": "2026-08-19", "close": 1.28, "volume": 17448.0}, {"date": "2026-08-20", "close": 1.28, "volume": 107000.0}, {"date": "2026-08-24", "close": 1.28, "volume": 109816.0}, {"date": "2026-08-25", "close": 1.2, "volume": 7667.0}, {"date": "2026-08-26", "close": 1.25, "volume": 208107.0}, {"date": "2026-08-27", "close": 1.24, "volume": 25696.0}, {"date": "2026-08-28", "close": 1.23, "volume": 74656.0}, {"date": "2026-08-31", "close": 1.225, "volume": 4994.0}, {"date": "2026-09-01", "close": 1.23, "volume": 852.0}, {"date": "2026-09-02", "close": 1.225, "volume": 777.0}, {"date": "2026-09-03", "close": 1.215, "volume": 11604.0}, {"date": "2026-09-04", "close": 1.215, "volume": 15878.0}, {"date": "2026-09-07", "close": 1.22, "volume": 7074.0}, {"date": "2026-09-09", "close": 1.22, "volume": 6800.0}, {"date": "2026-09-10", "close": 1.215, "volume": 2500.0}, {"date": "2026-09-14", "close": 1.2, "volume": 10000.0}, {"date": "2026-09-16", "close": 1.165, "volume": 19200.0}, {"date": "2026-09-17", "close": 1.17, "volume": 23142.0}, {"date": "2026-09-18", "close": 1.2, "volume": 875.0}, {"date": "2026-09-22", "close": 1.17, "volume": 3156.0}, {"date": "2026-09-23", "close": 1.165, "volume": 29085.0}, {"date": "2026-09-24", "close": 1.165, "volume": 41711.0}, {"date": "2026-09-25", "close": 1.15, "volume": 30324.0}, {"date": "2026-09-28", "close": 1.15, "volume": 1173.0}, {"date": "2026-09-29", "close": 1.15, "volume": 2827.0}, {"date": "2026-10-01", "close": 1.115, "volume": 135142.0}, {"date": "2026-10-02", "close": 1.12, "volume": 34144.0}, {"date": "2026-10-05", "close": 1.12, "volume": 53261.0}, {"date": "2026-10-06", "close": 1.115, "volume": 23874.0}, {"date": "2026-10-07", "close": 1.115, "volume": 3076.0}, {"date": "2026-10-08", "close": 1.11, "volume": 15000.0}, {"date": "2026-10-09", "close": 1.115, "volume": 3777.0}, {"date": "2026-10-12", "close": 1.12, "volume": 20796.0}, {"date": "2026-10-13", "close": 1.105, "volume": 62721.0}, {"date": "2026-10-15", "close": 1.07, "volume": 54113.0}, {"date": "2026-10-16", "close": 1.07, "volume": 28440.0}, {"date": "2026-10-19", "close": 1.07, "volume": 30458.0}, {"date": "2026-10-20", "close": 1.07, "volume": 81703.0}, {"date": "2026-10-21", "close": 1.1, "volume": 11552.0}, {"date": "2026-10-22", "close": 1.15, "volume": 8565.0}, {"date": "2026-10-27", "close": 1.1, "volume": 28766.0}, {"date": "2026-10-28", "close": 1.09, "volume": 125415.0}, {"date": "2026-11-02", "close": 1.115, "volume": 2000.0}], "refreshing": false}