{"ticker": "JIN", "overview": {"name": "Jumbo Interactive Limited", "country": "Australia", "industry": "Consumer Services"}, "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": "JIN", "has_prices": true, "as_of": "2026-10-27", "last": 5.93, "prev_close": 5.89, "change": 0.040000000000000036, "change_pct": 0.006791171477079802, "session_volume": 156170.0, "vwap_5": 5.906692405937833, "vwap_20": 5.865582323006251, "vwap_60": 6.206084143915614, "vwap_250": 7.839657341523586, "high_52w": 11.51, "low_52w": 5.64, "avg_volume_20": 188998.2, "sessions": 400, "market_cap": {"value": 412510219.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144785", "src": "ASX", "ticker": "JIN", "cik": "", "company": "Jumbo Interactive Limited", "company_raw": "Jumbo Interactive Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on JIN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144785", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51349}, {"id": "ASX-03144679", "src": "ASX", "ticker": "JIN", "cik": "", "company": "Jumbo Interactive Limited", "company_raw": "Jumbo Interactive Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on JIN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144679", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51349}, {"id": "ASX-03143588", "src": "ASX", "ticker": "JIN", "cik": "", "company": "Jumbo Interactive Limited", "company_raw": "Jumbo Interactive Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on JIN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143588", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57109}, {"id": "ASX-03143527", "src": "ASX", "ticker": "JIN", "cik": "", "company": "Jumbo Interactive Limited", "company_raw": "Jumbo Interactive Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on JIN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143527", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57109}, {"id": "ASXSH-03139529", "src": "ASX", "ticker": "JIN", "cik": "", "company": "Jumbo Interactive Limited", "company_raw": "Jumbo Interactive Limited", "who": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "who_key": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A is no longer a substantial holder of JIN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03139529", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59989}, {"id": "ASX-03138674", "src": "ASX", "ticker": "JIN", "cik": "", "company": "Jumbo Interactive Limited", "company_raw": "Jumbo Interactive Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their JIN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138674", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75829}, {"id": "ASX-03138262", "src": "ASX", "ticker": "JIN", "cik": "", "company": "Jumbo Interactive Limited", "company_raw": "Jumbo Interactive Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their JIN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138262", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77269}, {"id": "ASX-03138228", "src": "ASX", "ticker": "JIN", "cik": "", "company": "Jumbo Interactive Limited", "company_raw": "Jumbo Interactive Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their JIN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138228", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77269}, {"id": "ASX-03138113", "src": "ASX", "ticker": "JIN", "cik": "", "company": "Jumbo Interactive Limited", "company_raw": "Jumbo Interactive Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their JIN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138113", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77269}, {"id": "ASX-03137793", "src": "ASX", "ticker": "JIN", "cik": "", "company": "Jumbo Interactive Limited", "company_raw": "Jumbo Interactive Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their JIN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137793", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78709}, {"id": "ASXSH-03134169", "src": "ASX", "ticker": "JIN", "cik": "", "company": "Jumbo Interactive Limited", "company_raw": "Jumbo Interactive Limited", "who": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "who_key": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A is no longer a substantial holder of JIN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134169", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80149}, {"id": "ASXSH-03134203", "src": "ASX", "ticker": "JIN", "cik": "", "company": "Jumbo Interactive Limited", "company_raw": "Jumbo Interactive Limited", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mitsubishi UFJ Financial Group, Inc. surfaces with 5.37% of JIN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134203", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81589}, {"id": "ASXSH-03133734", "src": "ASX", "ticker": "JIN", "cik": "", "company": "Jumbo Interactive Limited", "company_raw": "Jumbo Interactive Limited", "who": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "who_key": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A surfaces with 5.37% of JIN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133734", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81589}, {"id": "ASX-03120770", "src": "ASX", "ticker": "JIN", "cik": "", "company": "Jumbo Interactive Limited", "company_raw": "Jumbo Interactive Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their JIN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120770", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "ASX-03118074", "src": "ASX", "ticker": "JIN", "cik": "", "company": "Jumbo Interactive Limited", "company_raw": "Jumbo Interactive Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JIN: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118074", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "ASX-03117339", "src": "ASX", "ticker": "JIN", "cik": "", "company": "Jumbo Interactive Limited", "company_raw": "Jumbo Interactive Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "JIN: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117339", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149269}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Level 5, Tower Three International Towers Sydney, 300 Barangaroo Avenue, Baranga", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139529-2A1699105", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.6, "notice_date": "2026-07-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113356-2A1685523", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Veverka", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/jin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Malone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/jin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Veverka", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/jin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Veverka", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/jin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Rizzo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/jin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Christensen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-10", "source_url": "https://www.marketindex.com.au/asx/jin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Veverka", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/jin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Malone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/jin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Veverka", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-09", "source_url": "https://www.marketindex.com.au/asx/jin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Malone", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/jin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Forrester", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-29", "source_url": "https://www.marketindex.com.au/asx/jin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Christensen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-29", "source_url": "https://www.marketindex.com.au/asx/jin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Veverka", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-29", "source_url": "https://www.marketindex.com.au/asx/jin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Veverka", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-08", "source_url": "https://www.marketindex.com.au/asx/jin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Veverka", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-04", "source_url": "https://www.marketindex.com.au/asx/jin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Christensen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/jin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Rizzo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-04", "source_url": "https://www.marketindex.com.au/asx/jin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Rizzo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-17", "source_url": "https://www.marketindex.com.au/asx/jin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Veverka", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-15", "source_url": "https://www.marketindex.com.au/asx/jin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Veverka", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/jin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Christensen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/jin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Forrester", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/jin", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Veverka", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-05", "source_url": "https://www.marketindex.com.au/asx/jin", "needs_ocr": 0}], "directors": [{"name": "S Christensen", "first_seen": "2022-05-05", "last_seen": "2025-03-10", "status": "current", "notices": 7}, {"name": "G Rizzo", "first_seen": "2022-12-08", "last_seen": "2025-11-04", "status": "current", "notices": 4}, {"name": "M Malone", "first_seen": "2025-02-26", "last_seen": "2025-12-29", "status": "current", "notices": 2}, {"name": "M Veverka", "first_seen": "2021-07-06", "last_seen": "2026-06-04", "status": "current", "notices": 18}, {"name": "Bonita Boezeman A.O", "first_seen": "2010-07-29", "last_seen": "2010-07-29", "status": "past", "notices": 1}, {"name": "William Lyne", "first_seen": "2012-03-08", "last_seen": "2012-03-08", "status": "past", "notices": 1}, {"name": "David Barwick", "first_seen": "2012-03-08", "last_seen": "2012-03-22", "status": "past", "notices": 2}, {"name": "Bill Lyne", "first_seen": "2012-03-22", "last_seen": "2012-03-22", "status": "past", "notices": 1}, {"name": "Mike Veverka", "first_seen": "2012-08-29", "last_seen": "2015-02-24", "status": "past", "notices": 5}, {"name": "S Forrester", "first_seen": "2021-05-27", "last_seen": "2024-08-29", "status": "past", "notices": 7}, {"name": "Michael Malone", "first_seen": "2024-09-25", "last_seen": "2024-09-25", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - JIN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154066-2A1706502"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Update - Notification of buy-back - JIN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153397-2A1706227"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Update - Notification of buy-back - JIN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152724-2A1705965"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - JIN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151936-2A1705672"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - JIN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151442-2A1705445"}], "performance": {"ticker": "JIN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-09-13", "close": 0.4, "volume": 500.0}, {"date": "1990-09-14", "close": 0.4, "volume": 200.0}, {"date": "1990-09-17", "close": 0.4, "volume": null}, {"date": "1990-09-18", "close": 0.4, "volume": null}, {"date": "1990-09-19", "close": 0.4, "volume": null}, {"date": "1990-09-20", "close": 0.4, "volume": null}, {"date": "1990-09-21", "close": 0.4, "volume": null}, {"date": "1990-09-24", "close": 0.4, "volume": 200.0}, {"date": "1990-09-25", "close": 0.4, "volume": 800.0}, {"date": "1990-09-26", "close": 0.4, "volume": null}, {"date": "1990-09-27", "close": 0.4, "volume": null}, {"date": "1990-09-28", "close": 0.4, "volume": null}, {"date": "1990-10-01", "close": 0.4, "volume": null}, {"date": "1990-10-02", "close": 0.4, "volume": null}, {"date": "1990-10-03", "close": 0.4, "volume": null}, {"date": "1990-10-04", "close": 0.4, "volume": null}, {"date": "1990-10-05", "close": 0.4, "volume": null}, {"date": "1990-10-08", "close": 0.4, "volume": null}, {"date": "1990-10-09", "close": 0.4, "volume": null}, {"date": "1990-10-10", "close": 0.4, "volume": null}, {"date": "1990-10-11", "close": 0.4, "volume": null}, {"date": "1990-10-12", "close": 0.4, "volume": null}, {"date": "1990-10-15", "close": 0.4, "volume": null}, {"date": "1990-10-16", "close": 0.4, "volume": null}, {"date": "1990-10-17", "close": 0.4, "volume": null}, {"date": "1990-10-18", "close": 0.4, "volume": null}, {"date": "1990-10-19", "close": 0.4, "volume": null}, {"date": "1990-10-22", "close": 0.4, "volume": null}, {"date": "1990-10-23", "close": 0.4, "volume": null}, {"date": "1990-10-24", "close": 0.4, "volume": null}, {"date": "1990-10-25", "close": 0.4, "volume": null}, {"date": "1990-10-26", "close": 0.4, "volume": null}, {"date": "1990-10-29", "close": 0.4, "volume": null}, {"date": "1990-10-30", "close": 0.4, "volume": null}, {"date": "1990-10-31", "close": 0.4, "volume": null}, {"date": "1990-11-01", "close": 0.4, "volume": null}, {"date": "1990-11-02", "close": 0.35, "volume": 400.0}, {"date": "1990-11-05", "close": 0.35, "volume": 200.0}, {"date": "1990-11-06", "close": 0.35, "volume": null}, {"date": "1990-11-07", "close": 0.35, "volume": null}, {"date": "1990-11-08", "close": 0.35, "volume": null}, {"date": "1990-11-09", "close": 0.35, "volume": null}, {"date": "1990-11-12", "close": 0.35, "volume": null}, {"date": "1990-11-13", "close": 0.35, "volume": null}, {"date": "1990-11-14", "close": 0.35, "volume": null}, {"date": "1990-11-15", "close": 0.35, "volume": null}, {"date": "1990-11-16", "close": 0.35, "volume": null}, {"date": "1990-11-19", "close": 0.35, "volume": null}, {"date": "1990-11-20", "close": 0.35, "volume": null}, {"date": "1990-11-21", "close": 0.35, "volume": null}, {"date": "1990-11-22", "close": 0.35, "volume": null}, {"date": "1990-11-23", "close": 0.35, "volume": null}, {"date": "1990-11-26", "close": 0.35, "volume": null}, {"date": "1990-11-27", "close": 0.35, "volume": null}, {"date": "1990-11-28", "close": 0.35, "volume": null}, {"date": "1990-11-29", "close": 0.35, "volume": null}, {"date": "1990-11-30", "close": 0.35, "volume": null}, {"date": "1990-12-03", "close": 0.35, "volume": null}, {"date": "1990-12-04", "close": 0.35, "volume": null}, {"date": "1990-12-05", "close": 0.35, "volume": null}, {"date": "1990-12-06", "close": 0.35, "volume": null}, {"date": "1990-12-07", "close": 0.35, "volume": null}, {"date": "1990-12-10", "close": 0.35, "volume": null}, {"date": "1990-12-11", "close": 0.35, "volume": null}, {"date": "1990-12-12", "close": 0.35, "volume": null}, {"date": "1990-12-13", "close": 0.35, "volume": null}, {"date": "1990-12-14", "close": 0.35, "volume": null}, {"date": "1990-12-17", "close": 0.35, "volume": null}, {"date": "1990-12-18", "close": 0.35, "volume": null}, {"date": "1990-12-19", "close": 0.35, "volume": null}, {"date": "1990-12-20", "close": 0.35, "volume": null}, {"date": "1990-12-21", "close": 0.35, "volume": null}, {"date": "1990-12-24", "close": 0.35, "volume": null}, {"date": "1990-12-25", "close": 0.35, "volume": null}, {"date": "1990-12-26", "close": 0.35, "volume": null}, {"date": "1990-12-27", "close": 0.35, "volume": null}, {"date": "1990-12-28", "close": 0.35, "volume": null}, {"date": "1990-12-31", "close": 0.35, "volume": null}, {"date": "1991-01-01", "close": 0.35, "volume": null}, {"date": "1991-01-02", "close": 0.35, "volume": null}, {"date": "1991-01-03", "close": 0.35, "volume": null}, {"date": "1991-01-04", "close": 0.35, "volume": null}, {"date": "1991-01-07", "close": 0.35, "volume": null}, {"date": "1991-01-08", "close": 0.35, "volume": null}, {"date": "1991-01-09", "close": 0.35, "volume": null}, {"date": "1991-01-10", "close": 0.35, "volume": null}, {"date": "1991-01-11", "close": 0.35, "volume": null}, {"date": "1991-01-14", "close": 0.35, "volume": null}, {"date": "1991-01-15", "close": 0.35, "volume": null}, {"date": "1991-01-16", "close": 0.35, "volume": null}, {"date": "1991-01-17", "close": 0.35, "volume": null}, {"date": "1991-01-18", "close": 0.35, "volume": null}, {"date": "1991-01-21", "close": 0.35, "volume": null}, {"date": "1991-01-22", "close": 0.35, "volume": null}, {"date": "1991-01-23", "close": 0.35, "volume": null}, {"date": "1991-01-24", "close": 0.35, "volume": null}, {"date": "1991-01-25", "close": 0.35, "volume": null}, {"date": "1991-01-28", "close": 0.35, "volume": null}, {"date": "1991-01-29", "close": 0.35, "volume": null}, {"date": "1991-01-30", "close": 0.35, "volume": null}, {"date": "1991-01-31", "close": 0.35, "volume": null}, {"date": "1991-02-01", "close": 0.35, "volume": null}, {"date": "1991-02-04", "close": 1.5, "volume": 200.0}, {"date": "1991-02-05", "close": 1.5, "volume": 300.0}, {"date": "1991-02-06", "close": 1.5, "volume": null}, {"date": "1991-02-07", "close": 1.5, "volume": null}, {"date": "1991-02-08", "close": 1.5, "volume": null}, {"date": "1991-02-11", "close": 1.5, "volume": null}, {"date": "1991-02-12", "close": 1.5, "volume": null}, {"date": "1991-02-13", "close": 1.5, "volume": null}, {"date": "1991-02-14", "close": 1.5, "volume": null}, {"date": "1991-02-15", "close": 1.5, "volume": null}, {"date": "1991-02-18", "close": 1.5, "volume": null}, {"date": "1991-02-19", "close": 1.5, "volume": null}, {"date": "1991-02-20", "close": 1.5, "volume": null}, {"date": "1991-02-21", "close": 1.5, "volume": null}, {"date": "1991-02-22", "close": 1.5, "volume": null}, {"date": "1991-02-25", "close": 1.5, "volume": null}, {"date": "1991-02-26", "close": 1.5, "volume": null}, {"date": "1991-02-27", "close": 1.5, "volume": null}, {"date": "1991-02-28", "close": 1.5, "volume": null}, {"date": "1991-03-01", "close": 1.5, "volume": null}, {"date": "1991-03-04", "close": 1.5, "volume": null}, {"date": "1991-03-05", "close": 1.5, "volume": null}, {"date": "1991-03-06", "close": 1.5, "volume": null}, {"date": "1991-03-07", "close": 1.5, "volume": null}, {"date": "1991-03-08", "close": 1.5, "volume": null}, {"date": "1991-03-11", "close": 1.5, "volume": null}, {"date": "1991-03-12", "close": 1.5, "volume": null}, {"date": "1991-03-13", "close": 1.5, "volume": null}, {"date": "1991-03-14", "close": 1.5, "volume": null}, {"date": "1991-03-15", "close": 1.5, "volume": null}, {"date": "1991-03-18", "close": 1.5, "volume": null}, {"date": "1991-03-19", "close": 1.5, "volume": null}, {"date": "1991-03-20", "close": 1.5, "volume": null}, {"date": "1991-03-21", "close": 1.5, "volume": null}, {"date": "1991-03-22", "close": 0.6, "volume": 4500.0}, {"date": "1991-03-25", "close": 0.6, "volume": null}, {"date": "1991-03-26", "close": 0.6, "volume": null}, {"date": "1991-03-27", "close": 0.6, "volume": null}, {"date": "1991-03-28", "close": 0.6, "volume": null}, {"date": "1991-03-29", "close": 0.6, "volume": null}, {"date": "1991-04-01", "close": 0.6, "volume": null}, {"date": "1991-04-02", "close": 0.6, "volume": null}, {"date": "1991-04-03", "close": 0.6, "volume": null}, {"date": "1991-04-04", "close": 0.6, "volume": null}, {"date": "1991-04-05", "close": 0.6, "volume": null}, {"date": "1991-04-08", "close": 0.6, "volume": null}, {"date": "1991-04-09", "close": 0.6, "volume": null}, {"date": "1991-04-10", "close": 0.6, "volume": null}, {"date": "1991-04-11", "close": 0.6, "volume": null}, {"date": "1991-04-12", "close": 0.95, "volume": 300.0}, {"date": "1991-04-15", "close": 1.0, "volume": 200.0}, {"date": "1991-04-16", "close": 1.0, "volume": null}, {"date": "1991-04-17", "close": 1.0, "volume": null}, {"date": "1991-04-18", "close": 1.0, "volume": null}, {"date": "1991-04-19", "close": 1.0, "volume": null}, {"date": "1991-04-22", "close": 1.0, "volume": null}, {"date": "1991-04-23", "close": 1.0, "volume": null}, {"date": "1991-04-24", "close": 1.0, "volume": null}, {"date": "1991-04-25", "close": 1.0, "volume": null}, {"date": "1991-04-26", "close": 1.0, "volume": null}, {"date": "1991-04-29", "close": 1.0, "volume": null}, {"date": "1991-04-30", "close": 1.0, "volume": null}, {"date": "1991-05-01", "close": 1.0, "volume": null}, {"date": "1991-05-02", "close": 1.0, "volume": null}, {"date": "1991-05-03", "close": 1.0, "volume": null}, {"date": "1991-05-06", "close": 1.0, "volume": null}, {"date": "1991-05-07", "close": 1.0, "volume": null}, {"date": "1991-05-08", "close": 1.0, "volume": null}, {"date": "1991-05-09", "close": 1.0, "volume": null}, {"date": "1991-05-10", "close": 1.0, "volume": null}, {"date": "1991-05-13", "close": 1.0, "volume": null}, {"date": "1991-05-14", "close": 1.0, "volume": null}, {"date": "1991-05-15", "close": 1.0, "volume": null}, {"date": "1991-05-16", "close": 1.0, "volume": null}, {"date": "1991-05-17", "close": 1.0, "volume": null}, {"date": "1991-05-20", "close": 1.0, "volume": null}, {"date": "1991-05-21", "close": 1.0, "volume": null}, {"date": "1991-05-22", "close": 1.0, "volume": null}, {"date": "1991-05-23", "close": 1.0, "volume": null}, {"date": "1991-05-24", "close": 1.0, "volume": null}, {"date": "1991-05-27", "close": 1.7, "volume": 200.0}, {"date": "1991-05-28", "close": 1.7, "volume": null}, {"date": "1991-05-29", "close": 1.7, "volume": null}, {"date": "1991-05-30", "close": 1.7, "volume": null}, {"date": "1991-05-31", "close": 1.7, "volume": null}, {"date": "1991-06-03", "close": 1.7, "volume": null}, {"date": "1991-06-04", "close": 1.7, "volume": null}, {"date": "1991-06-05", "close": 2.1, "volume": 200.0}, {"date": "1991-06-06", "close": 2.1, "volume": null}, {"date": "1991-06-07", "close": 2.1, "volume": null}, {"date": "1991-06-10", "close": 2.1, "volume": null}, {"date": "1991-06-11", "close": 2.1, "volume": null}, {"date": "1991-06-12", "close": 2.1, "volume": null}, {"date": "1991-06-13", "close": 2.1, "volume": 200.0}, {"date": "1991-06-14", "close": 2.1, "volume": 340.0}, {"date": "1991-06-17", "close": 2.1, "volume": null}, {"date": "1991-06-18", "close": 1.3, "volume": 200.0}, {"date": "1991-06-19", "close": 1.3, "volume": null}, {"date": "1991-06-20", "close": 1.3, "volume": null}, {"date": "1991-06-21", "close": 1.3, "volume": null}, {"date": "1991-06-24", "close": 1.3, "volume": null}, {"date": "1991-06-25", "close": 1.3, "volume": null}, {"date": "1991-06-26", "close": 1.3, "volume": null}, {"date": "1991-06-27", "close": 1.3, "volume": null}, {"date": "1991-06-28", "close": 1.3, "volume": null}, {"date": "1991-07-01", "close": 1.3, "volume": null}, {"date": "1991-07-02", "close": 1.3, "volume": null}, {"date": "1991-07-03", "close": 1.3, "volume": null}, {"date": "1991-07-04", "close": 1.3, "volume": null}, {"date": "1991-07-05", "close": 1.3, "volume": null}, {"date": "1991-07-08", "close": 1.3, "volume": null}, {"date": "1991-07-09", "close": 1.3, "volume": null}, {"date": "1991-07-10", "close": 1.3, "volume": null}, {"date": "1991-07-11", "close": 1.3, "volume": null}, {"date": "1991-07-12", "close": 1.3, "volume": null}, {"date": "1991-07-15", "close": 1.3, "volume": null}, {"date": "1991-07-16", "close": 1.3, "volume": null}, {"date": "1991-07-17", "close": 1.3, "volume": null}, {"date": "1991-07-18", "close": 1.3, "volume": null}, {"date": "1991-07-19", "close": 1.3, "volume": null}, {"date": "1991-07-22", "close": 1.3, "volume": null}, {"date": "1991-07-23", "close": 1.3, "volume": null}, {"date": "1991-07-24", "close": 1.3, "volume": null}, {"date": "1991-07-25", "close": 1.3, "volume": null}, {"date": "1991-07-26", "close": 1.3, "volume": null}, {"date": "1991-07-29", "close": 1.3, "volume": null}, {"date": "1991-07-30", "close": 1.3, "volume": 200.0}, {"date": "1991-07-31", "close": 1.3, "volume": 200.0}, {"date": "1991-08-01", "close": 1.3, "volume": null}, {"date": "1991-08-02", "close": 1.3, "volume": null}, {"date": "1991-08-05", "close": 1.3, "volume": null}, {"date": "1991-08-06", "close": 1.3, "volume": null}, {"date": "1991-08-07", "close": 1.3, "volume": null}, {"date": "1991-08-08", "close": 1.3, "volume": null}, {"date": "1991-08-09", "close": 1.3, "volume": null}, {"date": "1991-08-12", "close": 1.3, "volume": null}, {"date": "1991-08-13", "close": 1.3, "volume": null}, {"date": "1991-08-14", "close": 1.3, "volume": null}, {"date": "1991-08-15", "close": 1.3, "volume": null}, {"date": "1991-08-16", "close": 1.3, "volume": null}, {"date": "1991-08-19", "close": 1.3, "volume": null}, {"date": "1991-08-20", "close": 1.3, "volume": null}, {"date": "1991-08-21", "close": 1.3, "volume": null}, {"date": "1991-08-22", "close": 1.3, "volume": null}, {"date": "1991-08-23", "close": 1.3, "volume": null}, {"date": "1991-08-26", "close": 1.3, "volume": null}, {"date": "1991-08-27", "close": 1.3, "volume": null}, {"date": "1991-08-28", "close": 1.3, "volume": null}, {"date": "1991-08-29", "close": 1.3, "volume": null}, {"date": "1991-08-30", "close": 1.0, "volume": 400.0}, {"date": "1991-09-02", "close": 1.0, "volume": null}, {"date": "1991-09-03", "close": 1.0, "volume": null}, {"date": "1991-09-04", "close": 1.0, "volume": null}, {"date": "1991-09-05", "close": 1.0, "volume": null}, {"date": "1991-09-06", "close": 1.0, "volume": null}, {"date": "1991-09-09", "close": 1.0, "volume": null}, {"date": "1991-09-10", "close": 1.0, "volume": null}, {"date": "1991-09-11", "close": 1.0, "volume": null}, {"date": "1991-09-12", "close": 1.0, "volume": null}, {"date": "1991-09-13", "close": 1.0, "volume": null}, {"date": "1991-09-16", "close": 1.0, "volume": null}, {"date": "1991-09-17", "close": 1.0, "volume": null}, {"date": "1991-09-18", "close": 1.0, "volume": null}, {"date": "1991-09-19", "close": 1.0, "volume": null}, {"date": "1991-09-20", "close": 1.0, "volume": null}, {"date": "1991-09-23", "close": 1.0, "volume": null}, {"date": "1991-09-24", "close": 1.0, "volume": 200.0}, {"date": "1991-09-25", "close": 1.0, "volume": null}, {"date": "1991-09-26", "close": 1.0, "volume": null}, {"date": "1991-09-27", "close": 1.0, "volume": null}, {"date": "1991-09-30", "close": 1.0, "volume": null}, {"date": "1991-10-01", "close": 1.0, "volume": null}, {"date": "1991-10-02", "close": 1.0, "volume": null}, {"date": "1991-10-03", "close": 1.0, "volume": null}, {"date": "1991-10-04", "close": 1.0, "volume": null}, {"date": "1991-10-07", "close": 1.0, "volume": null}, {"date": "1991-10-08", "close": 1.0, "volume": null}, {"date": "1991-10-09", "close": 1.0, "volume": null}, {"date": "1991-10-10", "close": 1.0, "volume": null}, {"date": "1991-10-11", "close": 1.0, "volume": null}, {"date": "1991-10-14", "close": 1.0, "volume": null}, {"date": "1991-10-15", "close": 1.0, "volume": null}, {"date": "1991-10-16", "close": 1.0, "volume": null}, {"date": "1991-10-17", "close": 1.0, "volume": null}, {"date": "1991-10-18", "close": 1.0, "volume": null}, {"date": "1991-10-21", "close": 0.8, "volume": 200.0}, {"date": "1991-10-22", "close": 0.8, "volume": 200.0}, {"date": "1991-10-23", "close": 0.8, "volume": null}, {"date": "1991-10-24", "close": 0.8, "volume": null}, {"date": "1991-10-25", "close": 0.8, "volume": null}, {"date": "1991-10-28", "close": 0.8, "volume": null}, {"date": "1991-10-29", "close": 0.8, "volume": null}, {"date": "1991-10-30", "close": 0.8, "volume": null}, {"date": "1991-10-31", "close": 0.8, "volume": null}, {"date": "1991-11-01", "close": 0.8, "volume": null}, {"date": "1991-11-04", "close": 0.8, "volume": null}, {"date": "1991-11-05", "close": 0.8, "volume": null}, {"date": "1991-11-06", "close": 0.8, "volume": null}, {"date": "1991-11-07", "close": 0.8, "volume": null}, {"date": "1991-11-08", "close": 0.8, "volume": null}, {"date": "1991-11-11", "close": 0.8, "volume": null}, {"date": "1991-11-12", "close": 0.8, "volume": null}, {"date": "1991-11-13", "close": 0.8, "volume": null}, {"date": "1991-11-14", "close": 0.8, "volume": null}, {"date": "1991-11-15", "close": 0.8, "volume": null}, {"date": "1991-11-18", "close": 0.8, "volume": null}, {"date": "1991-11-19", "close": 0.8, "volume": null}, {"date": "1991-11-20", "close": 0.8, "volume": null}, {"date": "1991-11-21", "close": 0.8, "volume": null}, {"date": "1991-11-22", "close": 0.8, "volume": null}, {"date": "1991-11-25", "close": 0.8, "volume": null}, {"date": "1991-11-26", "close": 0.8, "volume": null}, {"date": "1991-11-27", "close": 0.8, "volume": null}, {"date": "1991-11-28", "close": 0.8, "volume": null}, {"date": "1991-11-29", "close": 0.8, "volume": null}, {"date": "1991-12-02", "close": 0.8, "volume": null}, {"date": "1991-12-03", "close": 0.8, "volume": null}, {"date": "1991-12-04", "close": 0.8, "volume": null}, {"date": "1991-12-05", "close": 0.8, "volume": null}, {"date": "1991-12-06", "close": 0.8, "volume": null}, {"date": "1991-12-09", "close": 0.8, "volume": null}, {"date": "1991-12-10", "close": 0.8, "volume": null}, {"date": "1991-12-11", "close": 0.8, "volume": null}, {"date": "1991-12-12", "close": 0.8, "volume": null}, {"date": "1991-12-13", "close": 0.8, "volume": null}, {"date": "1991-12-16", "close": 0.8, "volume": null}, {"date": "1991-12-17", "close": 0.8, "volume": null}, {"date": "1991-12-18", "close": 0.8, "volume": null}, {"date": "1991-12-19", "close": 0.8, "volume": null}, {"date": "1991-12-20", "close": 0.8, "volume": null}, {"date": "1991-12-23", "close": 0.8, "volume": null}, {"date": "1991-12-24", "close": 0.8, "volume": null}, {"date": "1991-12-25", "close": 0.8, "volume": null}, {"date": "1991-12-26", "close": 0.8, "volume": null}, {"date": "1991-12-27", "close": 0.8, "volume": null}, {"date": "1991-12-30", "close": 0.8, "volume": null}, {"date": "1991-12-31", "close": 0.8, "volume": null}, {"date": "1992-01-01", "close": 0.8, "volume": null}, {"date": "1992-01-02", "close": 1.0, "volume": 200.0}, {"date": "1992-01-03", "close": 1.0, "volume": 400.0}, {"date": "1992-01-06", "close": 1.0, "volume": null}, {"date": "1992-01-07", "close": 1.0, "volume": null}, {"date": "1992-01-08", "close": 1.0, "volume": null}, {"date": "1992-01-09", "close": 1.0, "volume": null}, {"date": "1992-01-10", "close": 1.0, "volume": null}, {"date": "1992-01-13", "close": 1.0, "volume": null}, {"date": "1992-01-14", "close": 1.0, "volume": null}, {"date": "1992-01-15", "close": 1.0, "volume": null}, {"date": "1992-01-16", "close": 1.0, "volume": null}, {"date": "1992-01-17", "close": 1.0, "volume": null}, {"date": "1992-01-20", "close": 1.0, "volume": null}, {"date": "1992-01-21", "close": 1.0, "volume": null}, {"date": "1992-01-22", "close": 1.0, "volume": null}, {"date": "1992-01-23", "close": 1.0, "volume": null}, {"date": "1992-01-24", "close": 1.0, "volume": 200.0}, {"date": "1992-01-27", "close": 1.0, "volume": null}, {"date": "1992-01-28", "close": 1.0, "volume": null}, {"date": "1992-01-29", "close": 1.0, "volume": 200.0}, {"date": "1992-01-30", "close": 1.0, "volume": null}, {"date": "1992-01-31", "close": 1.0, "volume": null}, {"date": "1992-02-03", "close": 1.0, "volume": null}, {"date": "1992-02-04", "close": 1.0, "volume": null}, {"date": "1992-02-05", "close": 1.0, "volume": null}, {"date": "1992-02-06", "close": 1.0, "volume": null}, {"date": "1992-02-07", "close": 1.0, "volume": null}, {"date": "1992-02-10", "close": 1.0, "volume": null}, {"date": "1992-02-11", "close": 1.0, "volume": null}, {"date": "1992-02-12", "close": 1.0, "volume": null}, {"date": "1992-02-13", "close": 1.0, "volume": null}, {"date": "1992-02-14", "close": 1.0, "volume": null}, {"date": "1992-02-17", "close": 1.0, "volume": null}, {"date": "1992-02-18", "close": 1.0, "volume": null}, {"date": "1992-02-19", "close": 1.0, "volume": null}, {"date": "1992-02-20", "close": 1.0, "volume": null}, {"date": "1992-02-21", "close": 1.0, "volume": null}, {"date": "1992-02-24", "close": 1.0, "volume": null}, {"date": "1992-02-25", "close": 1.0, "volume": null}, {"date": "1992-02-26", "close": 1.0, "volume": null}, {"date": "1992-02-27", "close": 1.0, "volume": null}, {"date": "1992-02-28", "close": 1.0, "volume": null}, {"date": "1992-03-02", "close": 1.0, "volume": null}, {"date": "1992-03-03", "close": 1.0, "volume": null}, {"date": "1992-03-04", "close": 1.0, "volume": null}, {"date": "1992-03-05", "close": 1.0, "volume": null}, {"date": "1992-03-06", "close": 1.0, "volume": null}, {"date": "1992-03-09", "close": 1.0, "volume": null}, {"date": "1992-03-10", "close": 1.0, "volume": null}, {"date": "1992-03-11", "close": 1.0, "volume": null}, {"date": "1992-03-12", "close": 1.0, "volume": null}, {"date": "1992-03-13", "close": 1.0, "volume": null}, {"date": "1992-03-16", "close": 1.0, "volume": null}, {"date": "1992-03-17", "close": 1.0, "volume": null}, {"date": "1992-03-18", "close": 1.0, "volume": null}, {"date": "1992-03-19", "close": 1.0, "volume": null}, {"date": "1992-03-20", "close": 1.0, "volume": null}, {"date": "1992-03-23", "close": 1.0, "volume": null}, {"date": "1992-03-24", "close": 1.0, "volume": null}, {"date": "1992-03-25", "close": 1.0, "volume": null}, {"date": "1992-03-26", "close": 1.1, "volume": 310.0}, {"date": "1992-03-27", "close": 1.1, "volume": null}, {"date": "1992-03-30", "close": 1.1, "volume": 200.0}, {"date": "1992-03-31", "close": 1.1, "volume": null}, {"date": "1992-04-01", "close": 1.1, "volume": null}, {"date": "1992-04-02", "close": 1.1, "volume": null}, {"date": "1992-04-03", "close": 1.1, "volume": null}, {"date": "1992-04-06", "close": 1.1, "volume": null}, {"date": "1992-04-07", "close": 1.1, "volume": null}, {"date": "1992-04-08", "close": 1.1, "volume": null}, {"date": "1992-04-09", "close": 1.1, "volume": null}, {"date": "1992-04-10", "close": 1.1, "volume": null}, {"date": "1992-04-13", "close": 1.2, "volume": 200.0}, {"date": "1992-04-14", "close": 1.2, "volume": null}, {"date": "1992-04-15", "close": 1.2, "volume": null}, {"date": "1992-04-16", "close": 1.2, "volume": null}, {"date": "1992-04-17", "close": 1.2, "volume": null}, {"date": "1992-04-20", "close": 1.2, "volume": null}, {"date": "1992-04-21", "close": 1.2, "volume": null}, {"date": "1992-04-22", "close": 1.2, "volume": null}, {"date": "1992-04-23", "close": 1.2, "volume": null}, {"date": "1992-04-24", "close": 1.2, "volume": null}, {"date": "1992-04-27", "close": 1.2, "volume": null}, {"date": "1992-04-28", "close": 1.2, "volume": null}, {"date": "1992-04-29", "close": 1.2, "volume": null}, {"date": "1992-04-30", "close": 1.2, "volume": null}, {"date": "1992-05-01", "close": 1.2, "volume": null}, {"date": "1992-05-04", "close": 1.2, "volume": null}, {"date": "1992-05-05", "close": 1.2, "volume": null}, {"date": "1992-05-06", "close": 1.2, "volume": null}, {"date": "1992-05-07", "close": 1.2, "volume": null}, {"date": "1992-05-08", "close": 1.2, "volume": null}, {"date": "1992-05-11", "close": 1.2, "volume": null}, {"date": "1992-05-12", "close": 1.4, "volume": 200.0}, {"date": "1992-05-13", "close": 1.4, "volume": null}, {"date": "1992-05-14", "close": 1.6, "volume": 1200.0}, {"date": "1992-05-15", "close": 1.6, "volume": null}, {"date": "1992-05-18", "close": 1.6, "volume": null}, {"date": "1992-05-19", "close": 1.6, "volume": null}, {"date": "1992-05-20", "close": 1.6, "volume": null}, {"date": "1992-05-21", "close": 1.6, "volume": null}, {"date": "1992-05-22", "close": 1.6, "volume": null}, {"date": "1992-05-25", "close": 1.6, "volume": null}, {"date": "1992-05-26", "close": 1.6, "volume": null}, {"date": "1992-05-27", "close": 1.6, "volume": null}, {"date": "1992-05-28", "close": 1.6, "volume": null}, {"date": "1992-05-29", "close": 1.6, "volume": null}, {"date": "1992-06-01", "close": 1.6, "volume": null}, {"date": "1992-06-02", "close": 1.6, "volume": null}, {"date": "1992-06-03", "close": 1.6, "volume": null}, {"date": "1992-06-04", "close": 1.6, "volume": null}, {"date": "1992-06-05", "close": 1.6, "volume": null}, {"date": "1992-06-08", "close": 1.6, "volume": null}, {"date": "1992-06-09", "close": 1.6, "volume": null}, {"date": "1992-06-10", "close": 1.6, "volume": null}, {"date": "1992-06-11", "close": 1.6, "volume": null}, {"date": "1992-06-12", "close": 1.6, "volume": null}, {"date": "1992-06-15", "close": 1.6, "volume": null}, {"date": "1992-06-16", "close": 1.6, "volume": null}, {"date": "1992-06-17", "close": 1.6, "volume": null}, {"date": "1992-06-18", "close": 1.6, "volume": null}, {"date": "1992-06-19", "close": 1.6, "volume": null}, {"date": "1992-06-22", "close": 1.6, "volume": null}, {"date": "1992-06-23", "close": 1.6, "volume": null}, {"date": "1992-06-24", "close": 1.6, "volume": null}, {"date": "1992-06-25", "close": 1.6, "volume": null}, {"date": "1992-06-26", "close": 1.6, "volume": null}, {"date": "1992-06-29", "close": 1.6, "volume": null}, {"date": "1992-06-30", "close": 1.6, "volume": null}, {"date": "1992-07-01", "close": 1.6, "volume": null}, {"date": "1992-07-02", "close": 1.6, "volume": null}, {"date": "1992-07-03", "close": 1.6, "volume": null}, {"date": "1992-07-06", "close": 1.6, "volume": null}, {"date": "1992-07-07", "close": 1.6, "volume": null}, {"date": "1992-07-08", "close": 1.6, "volume": null}, {"date": "1992-07-09", "close": 1.6, "volume": null}, {"date": "1992-07-10", "close": 1.6, "volume": null}, {"date": "1992-07-13", "close": 1.6, "volume": null}, {"date": "1992-07-14", "close": 1.6, "volume": null}, {"date": "1992-07-15", "close": 1.6, "volume": null}, {"date": "1992-07-16", "close": 1.6, "volume": null}, {"date": "1992-07-17", "close": 1.6, "volume": null}, {"date": "1992-07-20", "close": 1.6, "volume": null}, {"date": "1992-07-21", "close": 1.6, "volume": null}, {"date": "1992-07-22", "close": 1.6, "volume": null}, {"date": "1992-07-23", "close": 1.6, "volume": null}, {"date": "1992-07-24", "close": 1.6, "volume": null}, {"date": "1992-07-27", "close": 1.6, "volume": null}, {"date": "1992-07-28", "close": 1.6, "volume": null}, {"date": "1992-07-29", "close": 1.6, "volume": null}, {"date": "1992-07-30", "close": 1.6, "volume": null}, {"date": "1992-07-31", "close": 1.6, "volume": null}, {"date": "1992-08-03", "close": 1.6, "volume": null}, {"date": "1992-08-04", "close": 1.6, "volume": null}, {"date": "1992-08-05", "close": 1.6, "volume": null}, {"date": "1992-08-06", "close": 1.6, "volume": null}, {"date": "1992-08-07", "close": 1.7, "volume": 200.0}, {"date": "1992-08-10", "close": 1.7, "volume": null}, {"date": "1992-08-11", "close": 1.7, "volume": null}, {"date": "1992-08-12", "close": 1.7, "volume": null}, {"date": "1992-08-13", "close": 1.7, "volume": null}, {"date": "1992-08-14", "close": 1.7, "volume": null}, {"date": "1992-08-17", "close": 1.7, "volume": null}, {"date": "1992-08-18", "close": 1.7, "volume": null}, {"date": "1992-08-19", "close": 1.7, "volume": null}, {"date": "1992-08-20", "close": 1.7, "volume": null}, {"date": "1992-08-21", "close": 1.7, "volume": null}, {"date": "1992-08-24", "close": 1.7, "volume": null}, {"date": "1992-08-25", "close": 1.7, "volume": null}, {"date": "1992-08-26", "close": 1.7, "volume": null}, {"date": "1992-08-27", "close": 1.7, "volume": null}, {"date": "1992-08-28", "close": 1.7, "volume": null}, {"date": "1992-08-31", "close": 1.7, "volume": null}, {"date": "1992-09-01", "close": 1.7, "volume": null}, {"date": "1992-09-02", "close": 1.7, "volume": null}, {"date": "1992-09-03", "close": 1.7, "volume": null}, {"date": "1992-09-04", "close": 1.7, "volume": null}, {"date": "1992-09-07", "close": 1.7, "volume": null}, {"date": "1992-09-08", "close": 1.7, "volume": null}, {"date": "1992-09-09", "close": 1.7, "volume": null}, {"date": "1992-09-10", "close": 1.7, "volume": null}, {"date": "1992-09-11", "close": 1.7, "volume": null}, {"date": "1992-09-14", "close": 1.7, "volume": null}, {"date": "1992-09-15", "close": 1.7, "volume": null}, {"date": "1992-09-16", "close": 1.7, "volume": null}, {"date": "1992-09-17", "close": 1.7, "volume": null}, {"date": "1992-09-18", "close": 1.7, "volume": null}, {"date": "1992-09-21", "close": 1.7, "volume": null}, {"date": "1992-09-22", "close": 1.7, "volume": null}, {"date": "1992-09-23", "close": 1.7, "volume": null}, {"date": "1992-09-24", "close": 1.7, "volume": null}, {"date": "1992-09-25", "close": 1.7, "volume": null}, {"date": "1992-09-28", "close": 1.7, "volume": null}, {"date": "1992-09-29", "close": 1.7, "volume": null}, {"date": "1992-09-30", "close": 1.7, "volume": null}, {"date": "1992-10-01", "close": 2.1, "volume": 600.0}, {"date": "1992-10-02", "close": 2.1, "volume": null}, {"date": "1992-10-05", "close": 2.1, "volume": null}, {"date": "1992-10-06", "close": 2.1, "volume": null}, {"date": "1992-10-07", "close": 2.1, "volume": null}, {"date": "1992-10-08", "close": 2.1, "volume": null}, {"date": "1992-10-09", "close": 2.1, "volume": null}, {"date": "1992-10-12", "close": 2.1, "volume": null}, {"date": "1992-10-13", "close": 2.1, "volume": null}, {"date": "1992-10-14", "close": 2.1, "volume": null}, {"date": "1992-10-15", "close": 2.1, "volume": null}, {"date": "1992-10-16", "close": 2.1, "volume": 600.0}, {"date": "1992-10-19", "close": 2.1, "volume": null}, {"date": "1992-10-20", "close": 2.1, "volume": null}, {"date": "1992-10-21", "close": 2.1, "volume": null}, {"date": "1992-10-22", "close": 2.1, "volume": null}, {"date": "1992-10-23", "close": 2.1, "volume": null}, {"date": "1992-10-26", "close": 2.1, "volume": null}, {"date": "1992-10-27", "close": 2.1, "volume": null}, {"date": "1992-10-28", "close": 1.7, "volume": 200.0}, {"date": "1992-10-29", "close": 1.7, "volume": null}, {"date": "1992-10-30", "close": 1.7, "volume": null}, {"date": "1992-11-02", "close": 1.7, "volume": null}, {"date": "1992-11-03", "close": 1.7, "volume": null}, {"date": "1992-11-04", "close": 1.7, "volume": null}, {"date": "1992-11-05", "close": 1.7, "volume": null}, {"date": "1992-11-06", "close": 1.7, "volume": null}, {"date": "1992-11-09", "close": 1.7, "volume": null}, {"date": "1992-11-10", "close": 1.7, "volume": null}, {"date": "1992-11-11", "close": 1.7, "volume": null}, {"date": "1992-11-12", "close": 1.7, "volume": null}, {"date": "1992-11-13", "close": 1.7, "volume": null}, {"date": "1992-11-16", "close": 1.7, "volume": null}, {"date": "1992-11-17", "close": 1.7, "volume": null}, {"date": "1992-11-18", "close": 1.7, "volume": null}, {"date": "1992-11-19", "close": 1.7, "volume": null}, {"date": "1992-11-20", "close": 1.7, "volume": null}, {"date": "1992-11-23", "close": 1.7, "volume": null}, {"date": "1992-11-24", "close": 1.7, "volume": null}, {"date": "1992-11-25", "close": 1.7, "volume": null}, {"date": "1992-11-26", "close": 1.7, "volume": null}, {"date": "1992-11-27", "close": 1.7, "volume": null}, {"date": "1992-11-30", "close": 1.7, "volume": null}, {"date": "1992-12-01", "close": 1.7, "volume": null}, {"date": "1992-12-02", "close": 1.7, "volume": null}, {"date": "1992-12-03", "close": 1.7, "volume": null}, {"date": "1992-12-04", "close": 1.7, "volume": null}, {"date": "1992-12-07", "close": 1.7, "volume": null}, {"date": "1992-12-08", "close": 1.7, "volume": null}, {"date": "1992-12-09", "close": 1.7, "volume": null}, {"date": "1992-12-10", "close": 1.7, "volume": null}, {"date": "1992-12-11", "close": 1.7, "volume": null}, {"date": "1992-12-14", "close": 1.7, "volume": null}, {"date": "1992-12-15", "close": 1.7, "volume": null}, {"date": "1992-12-16", "close": 1.7, "volume": null}, {"date": "1992-12-17", "close": 1.7, "volume": null}, {"date": "1992-12-18", "close": 1.7, "volume": null}, {"date": "1992-12-21", "close": 1.7, "volume": null}, {"date": "1992-12-22", "close": 1.7, "volume": null}, {"date": "1992-12-23", "close": 1.7, "volume": null}, {"date": "1992-12-24", "close": 1.7, "volume": null}, {"date": "1992-12-25", "close": 1.7, "volume": null}, {"date": "1992-12-28", "close": 1.7, "volume": null}, {"date": "1992-12-29", "close": 1.7, "volume": null}, {"date": "1992-12-30", "close": 1.7, "volume": null}, {"date": "1992-12-31", "close": 1.7, "volume": null}, {"date": "1993-01-01", "close": 1.7, "volume": null}, {"date": "1993-01-04", "close": 1.7, "volume": null}, {"date": "1993-01-05", "close": 1.7, "volume": null}, {"date": "1993-01-06", "close": 1.7, "volume": null}, {"date": "1993-01-07", "close": 1.7, "volume": null}, {"date": "1993-01-08", "close": 1.7, "volume": null}, {"date": "1993-01-11", "close": 1.7, "volume": null}, {"date": "1993-01-12", "close": 1.7, "volume": null}, {"date": "1993-01-13", "close": 1.7, "volume": null}, {"date": "1993-01-14", "close": 1.7, "volume": null}, {"date": "1993-01-15", "close": 1.7, "volume": null}, {"date": "1993-01-18", "close": 1.7, "volume": null}, {"date": "1993-01-19", "close": 1.7, "volume": null}, {"date": "1993-01-20", "close": 1.7, "volume": null}, {"date": "1993-01-21", "close": 1.7, "volume": null}, {"date": "1993-01-22", "close": 1.7, "volume": null}, {"date": "1993-01-25", "close": 1.7, "volume": null}, {"date": "1993-01-26", "close": 1.7, "volume": null}, {"date": "1993-01-27", "close": 1.7, "volume": null}, {"date": "1993-01-28", "close": 1.7, "volume": null}, {"date": "1993-01-29", "close": 1.7, "volume": null}, {"date": "1993-02-01", "close": 1.7, "volume": null}, {"date": "1993-02-02", "close": 1.7, "volume": null}, {"date": "1993-02-03", "close": 1.7, "volume": null}, {"date": "1993-02-04", "close": 1.7, "volume": null}, {"date": "1993-02-05", "close": 1.7, "volume": null}, {"date": "1993-02-08", "close": 1.7, "volume": null}, {"date": "1993-02-09", "close": 1.7, "volume": null}, {"date": "1993-02-10", "close": 1.7, "volume": null}, {"date": "1993-02-11", "close": 1.7, "volume": null}, {"date": "1993-02-12", "close": 1.7, "volume": null}, {"date": "1993-02-15", "close": 1.7, "volume": null}, {"date": "1993-02-16", "close": 1.7, "volume": null}, {"date": "1993-02-17", "close": 1.7, "volume": null}, {"date": "1993-02-18", "close": 1.7, "volume": null}, {"date": "1993-02-19", "close": 1.7, "volume": null}, {"date": "1993-02-22", "close": 1.7, "volume": null}, {"date": "1993-02-23", "close": 1.7, "volume": null}, {"date": "1993-02-24", "close": 1.7, "volume": null}, {"date": "1993-02-25", "close": 1.7, "volume": null}, {"date": "1993-02-26", "close": 1.7, "volume": null}, {"date": "1993-03-01", "close": 1.7, "volume": null}, {"date": "1993-03-02", "close": 1.7, "volume": null}, {"date": "1993-03-03", "close": 1.7, "volume": null}, {"date": "1993-03-04", "close": 1.7, "volume": null}, {"date": "1993-03-05", "close": 1.7, "volume": null}, {"date": "1993-03-08", "close": 1.7, "volume": null}, {"date": "1993-03-09", "close": 1.7, "volume": null}, {"date": "1993-03-10", "close": 1.7, "volume": null}, {"date": "1993-03-11", "close": 1.7, "volume": null}, {"date": "1993-03-12", "close": 1.7, "volume": null}, {"date": "1993-03-15", "close": 1.7, "volume": null}, {"date": "1993-03-16", "close": 1.7, "volume": null}, {"date": "1993-03-17", "close": 1.7, "volume": null}, {"date": "1993-03-18", "close": 1.7, "volume": null}, {"date": "1993-03-19", "close": 1.7, "volume": null}, {"date": "1993-03-22", "close": 1.7, "volume": null}, {"date": "1993-03-23", "close": 1.7, "volume": null}, {"date": "1993-03-24", "close": 1.7, "volume": null}, {"date": "1993-03-25", "close": 1.7, "volume": null}, {"date": "1993-03-26", "close": 1.0, "volume": 400.0}, {"date": "1993-03-29", "close": 1.0, "volume": null}, {"date": "1993-03-30", "close": 1.0, "volume": null}, {"date": "1993-03-31", "close": 1.0, "volume": null}, {"date": "1993-04-01", "close": 1.0, "volume": null}, {"date": "1993-04-02", "close": 1.0, "volume": null}, {"date": "1993-04-05", "close": 1.0, "volume": null}, {"date": "1993-04-06", "close": 1.0, "volume": null}, {"date": "1993-04-07", "close": 1.0, "volume": null}, {"date": "1993-04-08", "close": 1.0, "volume": null}, {"date": "1993-04-09", "close": 1.0, "volume": null}, {"date": "1993-04-12", "close": 1.0, "volume": null}, {"date": "1993-04-13", "close": 1.0, "volume": null}, {"date": "1993-04-14", "close": 1.0, "volume": null}, {"date": "1993-04-15", "close": 1.0, "volume": null}, {"date": "1993-04-16", "close": 1.0, "volume": null}, {"date": "1993-04-19", "close": 1.0, "volume": null}, {"date": "1993-04-20", "close": 1.0, "volume": null}, {"date": "1993-04-21", "close": 1.0, "volume": null}, {"date": "1993-04-22", "close": 1.0, "volume": null}, {"date": "1993-04-23", "close": 1.0, "volume": null}, {"date": "1993-04-26", "close": 1.0, "volume": null}, {"date": "1993-04-27", "close": 1.0, "volume": null}, {"date": "1993-04-28", "close": 1.0, "volume": null}, {"date": "1993-04-29", "close": 1.0, "volume": null}, {"date": "1993-04-30", "close": 1.0, "volume": null}, {"date": "1993-05-03", "close": 1.0, "volume": null}, {"date": "1993-05-04", "close": 1.0, "volume": null}, {"date": "1993-05-05", "close": 1.0, "volume": 500.0}, {"date": "1993-05-06", "close": 1.0, "volume": null}, {"date": "1993-05-07", "close": 1.0, "volume": null}, {"date": "1993-05-10", "close": 1.0, "volume": null}, {"date": "1993-05-11", "close": 1.0, "volume": null}, {"date": "1993-05-12", "close": 1.0, "volume": null}, {"date": "1993-05-13", "close": 1.0, "volume": null}, {"date": "1993-05-14", "close": 1.0, "volume": null}, {"date": "1993-05-17", "close": 1.0, "volume": null}, {"date": "1993-05-18", "close": 1.0, "volume": null}, {"date": "1993-05-19", "close": 1.0, "volume": null}, {"date": "1993-05-20", "close": 1.0, "volume": null}, {"date": "1993-05-21", "close": 1.0, "volume": null}, {"date": "1993-05-24", "close": 1.0, "volume": null}, {"date": "1993-05-25", "close": 1.1, "volume": 200.0}, {"date": "1993-05-26", "close": 1.1, "volume": null}, {"date": "1993-05-27", "close": 1.1, "volume": null}, {"date": "1993-05-28", "close": 1.5, "volume": 1000.0}, {"date": "1993-05-31", "close": 1.5, "volume": null}, {"date": "1993-06-01", "close": 1.5, "volume": null}, {"date": "1993-06-02", "close": 1.5, "volume": null}, {"date": "1993-06-03", "close": 1.5, "volume": null}, {"date": "1993-06-04", "close": 1.5, "volume": null}, {"date": "1993-06-07", "close": 1.5, "volume": null}, {"date": "1993-06-08", "close": 1.5, "volume": null}, {"date": "1993-06-09", "close": 1.5, "volume": null}, {"date": "1993-06-10", "close": 1.5, "volume": null}, {"date": "1993-06-11", "close": 1.5, "volume": null}, {"date": "1993-06-14", "close": 1.5, "volume": null}, {"date": "1993-06-15", "close": 1.5, "volume": null}, {"date": "1993-06-16", "close": 1.5, "volume": null}, {"date": "1993-06-17", "close": 1.5, "volume": null}, {"date": "1993-06-18", "close": 1.5, "volume": null}, {"date": "1993-06-21", "close": 1.5, "volume": null}, {"date": "1993-06-22", "close": 1.5, "volume": null}, {"date": "1993-06-23", "close": 1.5, "volume": null}, {"date": "1993-06-24", "close": 1.5, "volume": null}, {"date": "1993-06-25", "close": 1.6, "volume": 2800.0}, {"date": "1993-06-28", "close": 1.6, "volume": null}, {"date": "1993-06-29", "close": 1.6, "volume": null}, {"date": "1993-06-30", "close": 1.6, "volume": null}, {"date": "1993-07-01", "close": 1.6, "volume": null}, {"date": "1993-07-02", "close": 1.6, "volume": null}, {"date": "1993-07-05", "close": 1.6, "volume": null}, {"date": "1993-07-06", "close": 1.6, "volume": null}, {"date": "1993-07-07", "close": 1.6, "volume": null}, {"date": "1993-07-08", "close": 1.6, "volume": null}, {"date": "1993-07-09", "close": 1.6, "volume": null}, {"date": "1993-07-12", "close": 1.6, "volume": null}, {"date": "1993-07-13", "close": 1.6, "volume": null}, {"date": "1993-07-14", "close": 1.6, "volume": null}, {"date": "1993-07-15", "close": 1.6, "volume": null}, {"date": "1993-07-16", "close": 1.7, "volume": 400.0}, {"date": "1993-07-19", "close": 1.7, "volume": null}, {"date": "1993-07-20", "close": 1.7, "volume": null}, {"date": "1993-07-21", "close": 1.7, "volume": null}, {"date": "1993-07-22", "close": 1.7, "volume": null}, {"date": "1993-07-23", "close": 1.7, "volume": null}, {"date": "1993-07-26", "close": 1.7, "volume": null}, {"date": "1993-07-27", "close": 1.7, "volume": null}, {"date": "1993-07-28", "close": 1.7, "volume": null}, {"date": "1993-07-29", "close": 1.7, "volume": null}, {"date": "1993-07-30", "close": 1.7, "volume": null}, {"date": "1993-08-02", "close": 1.7, "volume": null}, {"date": "1993-08-03", "close": 1.7, "volume": null}, {"date": "1993-08-04", "close": 1.2, "volume": 200.0}, {"date": "1993-08-05", "close": 1.2, "volume": null}, {"date": "1993-08-06", "close": 1.2, "volume": null}, {"date": "1993-08-09", "close": 1.2, "volume": null}, {"date": "1993-08-10", "close": 1.2, "volume": null}, {"date": "1993-08-11", "close": 1.2, "volume": null}, {"date": "1993-08-12", "close": 1.2, "volume": null}, {"date": "1993-08-13", "close": 1.2, "volume": null}, {"date": "1993-08-16", "close": 1.2, "volume": null}, {"date": "1993-08-17", "close": 1.2, "volume": null}, {"date": "1993-08-18", "close": 1.2, "volume": null}, {"date": "1993-08-19", "close": 1.2, "volume": null}, {"date": "1993-08-20", "close": 1.2, "volume": null}, {"date": "1993-08-23", "close": 1.2, "volume": null}, {"date": "1993-08-24", "close": 1.2, "volume": null}, {"date": "1993-08-25", "close": 1.2, "volume": null}, {"date": "1993-08-26", "close": 1.2, "volume": null}, {"date": "1993-08-27", "close": 1.2, "volume": null}, {"date": "1993-08-30", "close": 1.2, "volume": null}, {"date": "1993-08-31", "close": 1.2, "volume": null}, {"date": "1993-09-01", "close": 1.2, "volume": null}, {"date": "1993-09-02", "close": 1.2, "volume": null}, {"date": "1993-09-03", "close": 1.2, "volume": null}, {"date": "1993-09-06", "close": 1.2, "volume": null}, {"date": "1993-09-07", "close": 1.0, "volume": 200.0}, {"date": "1993-09-08", "close": 1.0, "volume": null}, {"date": "1993-09-09", "close": 1.0, "volume": null}, {"date": "1993-09-10", "close": 1.0, "volume": 200.0}, {"date": "1993-09-13", "close": 1.0, "volume": null}, {"date": "1993-09-14", "close": 1.0, "volume": null}, {"date": "1993-09-15", "close": 1.0, "volume": null}, {"date": "1993-09-16", "close": 1.0, "volume": null}, {"date": "1993-09-17", "close": 1.0, "volume": null}, {"date": "1993-09-20", "close": 1.0, "volume": null}, {"date": "1993-09-21", "close": 1.0, "volume": null}, {"date": "1993-09-22", "close": 1.0, "volume": null}, {"date": "1993-09-23", "close": 1.0, "volume": null}, {"date": "1993-09-24", "close": 1.0, "volume": null}, {"date": "1993-09-27", "close": 1.0, "volume": null}, {"date": "1993-09-28", "close": 1.0, "volume": null}, {"date": "1993-09-29", "close": 1.0, "volume": null}, {"date": "1993-09-30", "close": 1.0, "volume": null}, {"date": "1993-10-01", "close": 1.0, "volume": null}, {"date": "1993-10-04", "close": 1.0, "volume": null}, {"date": "1993-10-05", "close": 1.0, "volume": null}, {"date": "1993-10-06", "close": 1.0, "volume": null}, {"date": "1993-10-07", "close": 1.0, "volume": null}, {"date": "1993-10-08", "close": 1.0, "volume": 40.0}, {"date": "1993-10-11", "close": 1.0, "volume": null}, {"date": "1993-10-12", "close": 1.0, "volume": null}, {"date": "1993-10-13", "close": 1.0, "volume": null}, {"date": "1993-10-14", "close": 1.0, "volume": null}, {"date": "1993-10-15", "close": 1.0, "volume": null}, {"date": "1993-10-18", "close": 1.0, "volume": null}, {"date": "1993-10-19", "close": 1.0, "volume": null}, {"date": "1993-10-20", "close": 1.0, "volume": null}, {"date": "1993-10-21", "close": 1.0, "volume": null}, {"date": "1993-10-22", "close": 1.0, "volume": null}, {"date": "1993-10-25", "close": 1.0, "volume": null}, {"date": "1993-10-26", "close": 1.0, "volume": null}, {"date": "1993-10-27", "close": 1.0, "volume": null}, {"date": "1993-10-28", "close": 1.0, "volume": null}, {"date": "1993-10-29", "close": 1.0, "volume": 300.0}, {"date": "1993-11-01", "close": 1.0, "volume": null}, {"date": "1993-11-02", "close": 1.0, "volume": 200.0}, {"date": "1993-11-03", "close": 1.0, "volume": null}, {"date": "1993-11-04", "close": 1.0, "volume": null}, {"date": "1993-11-05", "close": 1.0, "volume": 120.0}, {"date": "1993-11-08", "close": 1.0, "volume": null}, {"date": "1993-11-09", "close": 1.0, "volume": null}, {"date": "1993-11-10", "close": 1.0, "volume": null}, {"date": "1993-11-11", "close": 1.0, "volume": null}, {"date": "1993-11-12", "close": 1.0, "volume": null}, {"date": "1993-11-15", "close": 1.0, "volume": null}, {"date": "1993-11-16", "close": 1.0, "volume": null}, {"date": "1993-11-17", "close": 1.0, "volume": null}, {"date": "1993-11-18", "close": 1.0, "volume": null}, {"date": "1993-11-19", "close": 1.0, "volume": null}, {"date": "1993-11-22", "close": 1.0, "volume": null}, {"date": "1993-11-23", "close": 1.0, "volume": null}, {"date": "1993-11-24", "close": 1.0, "volume": null}, {"date": "1993-11-25", "close": 1.0, "volume": null}, {"date": "1993-11-26", "close": 1.0, "volume": null}, {"date": "1993-11-29", "close": 1.0, "volume": null}, {"date": "1993-11-30", "close": 1.0, "volume": null}, {"date": "1993-12-01", "close": 1.0, "volume": null}, {"date": "1993-12-02", "close": 1.0, "volume": 200.0}, {"date": "1993-12-03", "close": 1.0, "volume": null}, {"date": "1993-12-06", "close": 1.0, "volume": null}, {"date": "1993-12-07", "close": 1.0, "volume": null}, {"date": "1993-12-08", "close": 1.0, "volume": null}, {"date": "1993-12-09", "close": 1.0, "volume": null}, {"date": "1993-12-10", "close": 1.0, "volume": null}, {"date": "1993-12-13", "close": 1.0, "volume": 220.0}, {"date": "1993-12-14", "close": 1.0, "volume": null}, {"date": "1993-12-15", "close": 1.0, "volume": null}, {"date": "1993-12-16", "close": 1.0, "volume": null}, {"date": "1993-12-17", "close": 1.0, "volume": null}, {"date": "1993-12-20", "close": 1.0, "volume": null}, {"date": "1993-12-21", "close": 1.0, "volume": null}, {"date": "1993-12-22", "close": 1.0, "volume": null}, {"date": "1993-12-23", "close": 1.0, "volume": null}, {"date": "1993-12-24", "close": 1.0, "volume": null}, {"date": "1993-12-27", "close": 1.0, "volume": null}, {"date": "1993-12-28", "close": 1.0, "volume": null}, {"date": "1993-12-29", "close": 1.0, "volume": null}, {"date": "1993-12-30", "close": 1.0, "volume": null}, {"date": "1993-12-31", "close": 1.0, "volume": null}, {"date": "1994-01-03", "close": 1.0, "volume": null}, {"date": "1994-01-04", "close": 1.0, "volume": null}, {"date": "1994-01-05", "close": 1.0, "volume": null}, {"date": "1994-01-06", "close": 1.0, "volume": null}, {"date": "1994-01-07", "close": 1.5, "volume": 600.0}, {"date": "1994-01-10", "close": 1.5, "volume": null}, {"date": "1994-01-11", "close": 1.5, "volume": null}, {"date": "1994-01-12", "close": 1.5, "volume": null}, {"date": "1994-01-13", "close": 1.5, "volume": null}, {"date": "1994-01-14", "close": 1.5, "volume": null}, {"date": "1994-01-17", "close": 1.5, "volume": null}, {"date": "1994-01-18", "close": 1.5, "volume": null}, {"date": "1994-01-19", "close": 1.5, "volume": 10.0}, {"date": "1994-01-20", "close": 1.5, "volume": null}, {"date": "1994-01-21", "close": 1.5, "volume": null}, {"date": "1994-01-24", "close": 1.5, "volume": null}, {"date": "1994-01-25", "close": 1.5, "volume": null}, {"date": "1994-01-26", "close": 1.5, "volume": null}, {"date": "1994-01-27", "close": 1.5, "volume": null}, {"date": "1994-01-28", "close": 1.5, "volume": null}, {"date": "1994-01-31", "close": 1.5, "volume": null}, {"date": "1994-02-01", "close": 1.5, "volume": null}, {"date": "1994-02-02", "close": 1.5, "volume": null}, {"date": "1994-02-03", "close": 1.5, "volume": null}, {"date": "1994-02-04", "close": 1.5, "volume": null}, {"date": "1994-02-07", "close": 1.5, "volume": null}, {"date": "1994-02-08", "close": 1.5, "volume": null}, {"date": "1994-02-09", "close": 1.5, "volume": null}, {"date": "1994-02-10", "close": 1.5, "volume": null}, {"date": "1994-02-11", "close": 1.5, "volume": null}, {"date": "1994-02-14", "close": 1.5, "volume": null}, {"date": "1994-02-15", "close": 1.5, "volume": null}, {"date": "1994-02-16", "close": 1.5, "volume": null}, {"date": "1994-02-17", "close": 1.5, "volume": null}, {"date": "1994-02-18", "close": 1.5, "volume": null}, {"date": "1994-02-21", "close": 1.5, "volume": null}, {"date": "1994-02-22", "close": 1.5, "volume": null}, {"date": "1994-02-23", "close": 1.5, "volume": null}, {"date": "1994-02-24", "close": 1.5, "volume": null}, {"date": "1994-02-25", "close": 1.5, "volume": null}, {"date": "1994-02-28", "close": 1.5, "volume": null}, {"date": "1994-03-01", "close": 1.5, "volume": null}, {"date": "1994-03-02", "close": 1.5, "volume": null}, {"date": "1994-03-03", "close": 1.5, "volume": null}, {"date": "1994-03-04", "close": 1.5, "volume": null}, {"date": "1994-03-07", "close": 1.5, "volume": null}, {"date": "1994-03-08", "close": 1.5, "volume": null}, {"date": "1994-03-09", "close": 1.5, "volume": null}, {"date": "1994-03-10", "close": 1.5, "volume": null}, {"date": "1994-03-11", "close": 1.5, "volume": null}, {"date": "1994-03-14", "close": 1.5, "volume": null}, {"date": "1994-03-15", "close": 1.0, "volume": 600.0}, {"date": "1994-03-16", "close": 1.0, "volume": null}, {"date": "1994-03-17", "close": 1.0, "volume": 50.0}, {"date": "1994-03-18", "close": 1.0, "volume": null}, {"date": "1994-03-21", "close": 1.0, "volume": null}, {"date": "1994-03-22", "close": 1.0, "volume": null}, {"date": "1994-03-23", "close": 1.0, "volume": null}, {"date": "1994-03-24", "close": 1.0, "volume": null}, {"date": "1994-03-25", "close": 1.0, "volume": null}, {"date": "1994-03-28", "close": 1.0, "volume": null}, {"date": "1994-03-29", "close": 1.0, "volume": null}, {"date": "1994-03-30", "close": 1.0, "volume": null}, {"date": "1994-03-31", "close": 1.0, "volume": null}, {"date": "1994-04-01", "close": 1.0, "volume": null}, {"date": "1994-04-04", "close": 1.0, "volume": null}, {"date": "1994-04-05", "close": 1.0, "volume": null}, {"date": "1994-04-06", "close": 1.0, "volume": 2400.0}, {"date": "1994-04-07", "close": 1.0, "volume": null}, {"date": "1994-04-08", "close": 0.8, "volume": 5000.0}, {"date": "1994-04-11", "close": 0.8, "volume": null}, {"date": "1994-04-12", "close": 0.8, "volume": null}, {"date": "1994-04-13", "close": 0.8, "volume": null}, {"date": "1994-04-14", "close": 0.8, "volume": null}, {"date": "1994-04-15", "close": 0.8, "volume": null}, {"date": "1994-04-18", "close": 0.8, "volume": null}, {"date": "1994-04-19", "close": 0.8, "volume": null}, {"date": "1994-04-20", "close": 0.8, "volume": null}, {"date": "1994-04-21", "close": 0.8, "volume": null}, {"date": "1994-04-22", "close": 0.8, "volume": null}, {"date": "1994-04-25", "close": 0.8, "volume": null}, {"date": "1994-04-26", "close": 0.8, "volume": null}, {"date": "1994-04-27", "close": 0.8, "volume": null}, {"date": "1994-04-28", "close": 0.8, "volume": null}, {"date": "1994-04-29", "close": 0.8, "volume": null}, {"date": "1994-05-02", "close": 0.8, "volume": null}, {"date": "1994-05-03", "close": 0.8, "volume": null}, {"date": "1994-05-04", "close": 0.8, "volume": null}, {"date": "1994-05-05", "close": 0.8, "volume": null}, {"date": "1994-05-06", "close": 0.8, "volume": null}, {"date": "1994-05-09", "close": 0.8, "volume": null}, {"date": "1994-05-10", "close": 0.8, "volume": null}, {"date": "1994-05-11", "close": 0.8, "volume": null}, {"date": "1994-05-12", "close": 0.8, "volume": null}, {"date": "1994-05-13", "close": 0.8, "volume": 600.0}, {"date": "1994-05-16", "close": 0.8, "volume": null}, {"date": "1994-05-17", "close": 0.8, "volume": null}, {"date": "1994-05-18", "close": 0.8, "volume": null}, {"date": "1994-05-19", "close": 0.8, "volume": null}, {"date": "1994-05-20", "close": 0.8, "volume": null}, {"date": "1994-05-23", "close": 0.8, "volume": null}, {"date": "1994-05-24", "close": 0.8, "volume": null}, {"date": "1994-05-25", "close": 0.8, "volume": null}, {"date": "1994-05-26", "close": 0.8, "volume": null}, {"date": "1994-05-27", "close": 0.8, "volume": 50.0}, {"date": "1994-05-30", "close": 0.8, "volume": null}, {"date": "1994-05-31", "close": 0.8, "volume": null}, {"date": "1994-06-01", "close": 0.8, "volume": null}, {"date": "1994-06-02", "close": 0.8, "volume": null}, {"date": "1994-06-03", "close": 0.8, "volume": null}, {"date": "1994-06-06", "close": 0.8, "volume": null}, {"date": "1994-06-07", "close": 0.8, "volume": null}, {"date": "1994-06-08", "close": 0.8, "volume": null}, {"date": "1994-06-09", "close": 0.8, "volume": null}, {"date": "1994-06-10", "close": 0.8, "volume": null}, {"date": "1994-06-13", "close": 0.8, "volume": null}, {"date": "1994-06-14", "close": 0.8, "volume": 300.0}, {"date": "1994-06-15", "close": 0.8, "volume": null}, {"date": "1994-06-16", "close": 0.8, "volume": null}, {"date": "1994-06-17", "close": 0.8, "volume": null}, {"date": "1994-06-20", "close": 0.8, "volume": null}, {"date": "1994-06-21", "close": 0.8, "volume": null}, {"date": "1994-06-22", "close": 0.8, "volume": null}, {"date": "1994-06-23", "close": 0.8, "volume": null}, {"date": "1994-06-24", "close": 0.8, "volume": null}, {"date": "1994-06-27", "close": 0.8, "volume": null}, {"date": "1994-06-28", "close": 0.8, "volume": null}, {"date": "1994-06-29", "close": 0.8, "volume": null}, {"date": "1994-06-30", "close": 0.8, "volume": null}, {"date": "1994-07-01", "close": 0.8, "volume": null}, {"date": "1994-07-04", "close": 0.8, "volume": null}, {"date": "1994-07-05", "close": 0.8, "volume": null}, {"date": "1994-07-06", "close": 0.8, "volume": null}, {"date": "1994-07-07", "close": 0.8, "volume": null}, {"date": "1994-07-08", "close": 0.8, "volume": null}, {"date": "1994-07-11", "close": 0.8, "volume": null}, {"date": "1994-07-12", "close": 0.8, "volume": null}, {"date": "1994-07-13", "close": 0.8, "volume": null}, {"date": "1994-07-14", "close": 0.8, "volume": null}, {"date": "1994-07-15", "close": 0.8, "volume": null}, {"date": "1994-07-18", "close": 0.8, "volume": null}, {"date": "1994-07-19", "close": 0.8, "volume": null}, {"date": "1994-07-20", "close": 0.8, "volume": null}, {"date": "1994-07-21", "close": 1.0, "volume": 400.0}, {"date": "1994-07-22", "close": 1.0, "volume": null}, {"date": "1994-07-25", "close": 1.0, "volume": null}, {"date": "1994-07-26", "close": 1.0, "volume": null}, {"date": "1994-07-27", "close": 1.0, "volume": null}, {"date": "1994-07-28", "close": 1.0, "volume": null}, {"date": "1994-07-29", "close": 1.0, "volume": null}, {"date": "1994-08-01", "close": 1.0, "volume": null}, {"date": "1994-08-02", "close": 1.0, "volume": null}, {"date": "1994-08-03", "close": 1.0, "volume": null}, {"date": "1994-08-04", "close": 1.0, "volume": null}, {"date": "1994-08-05", "close": 1.0, "volume": null}, {"date": "1994-08-08", "close": 1.0, "volume": null}, {"date": "1994-08-09", "close": 1.0, "volume": null}, {"date": "1994-08-10", "close": 1.0, "volume": null}, {"date": "1994-08-11", "close": 1.0, "volume": null}, {"date": "1994-08-12", "close": 1.0, "volume": null}, {"date": "1994-08-15", "close": 1.0, "volume": null}, {"date": "1994-08-16", "close": 1.0, "volume": null}, {"date": "1994-08-17", "close": 1.0, "volume": null}, {"date": "1994-08-18", "close": 1.0, "volume": null}, {"date": "1994-08-19", "close": 1.0, "volume": null}, {"date": "1994-08-22", "close": 1.0, "volume": null}, {"date": "1994-08-23", "close": 1.0, "volume": null}, {"date": "1994-08-24", "close": 1.0, "volume": 100.0}, {"date": "1994-08-25", "close": 1.0, "volume": 300.0}, {"date": "1994-08-26", "close": 1.0, "volume": null}, {"date": "1994-08-29", "close": 1.0, "volume": null}, {"date": "1994-08-30", "close": 1.0, "volume": null}, {"date": "1994-08-31", "close": 1.0, "volume": null}, {"date": "1994-09-01", "close": 1.0, "volume": null}, {"date": "1994-09-02", "close": 1.0, "volume": null}, {"date": "1994-09-05", "close": 1.0, "volume": null}, {"date": "1994-09-06", "close": 1.0, "volume": null}, {"date": "1994-09-07", "close": 1.0, "volume": null}, {"date": "1994-09-08", "close": 1.0, "volume": null}, {"date": "1994-09-09", "close": 1.0, "volume": null}, {"date": "1994-09-12", "close": 1.0, "volume": null}, {"date": "1994-09-13", "close": 1.0, "volume": null}, {"date": "1994-09-14", "close": 1.0, "volume": null}, {"date": "1994-09-15", "close": 1.0, "volume": null}, {"date": "1994-09-16", "close": 1.0, "volume": null}, {"date": "1994-09-19", "close": 1.0, "volume": null}, {"date": "1994-09-20", "close": 1.0, "volume": null}, {"date": "1994-09-21", "close": 1.0, "volume": null}, {"date": "1994-09-22", "close": 1.0, "volume": null}, {"date": "1994-09-23", "close": 1.0, "volume": null}, {"date": "1994-09-26", "close": 1.0, "volume": null}, {"date": "1994-09-27", "close": 1.0, "volume": null}, {"date": "1994-09-28", "close": 1.0, "volume": null}, {"date": "1994-09-29", "close": 1.0, "volume": null}, {"date": "1994-09-30", "close": 1.0, "volume": null}, {"date": "1994-10-03", "close": 1.0, "volume": null}, {"date": "1994-10-04", "close": 1.0, "volume": null}, {"date": "1994-10-05", "close": 1.0, "volume": null}, {"date": "1994-10-06", "close": 1.0, "volume": null}, {"date": "1994-10-07", "close": 1.1, "volume": 200.0}, {"date": "1994-10-10", "close": 1.1, "volume": null}, {"date": "1994-10-11", "close": 1.1, "volume": null}, {"date": "1994-10-12", "close": 1.1, "volume": null}, {"date": "1994-10-13", "close": 1.1, "volume": null}, {"date": "1994-10-14", "close": 1.1, "volume": null}, {"date": "1994-10-17", "close": 1.1, "volume": null}, {"date": "1994-10-18", "close": 1.1, "volume": null}, {"date": "1994-10-19", "close": 1.1, "volume": null}, {"date": "1994-10-20", "close": 1.1, "volume": null}, {"date": "1994-10-21", "close": 1.1, "volume": null}, {"date": "1994-10-24", "close": 1.1, "volume": null}, {"date": "1994-10-25", "close": 1.1, "volume": null}, {"date": "1994-10-26", "close": 1.1, "volume": null}, {"date": "1994-10-27", "close": 1.1, "volume": null}, {"date": "1994-10-28", "close": 1.1, "volume": null}, {"date": "1994-10-31", "close": 1.1, "volume": null}, {"date": "1994-11-01", "close": 1.1, "volume": null}, {"date": "1994-11-02", "close": 1.1, "volume": null}, {"date": "1994-11-03", "close": 1.1, "volume": null}, {"date": "1994-11-04", "close": 1.1, "volume": null}, {"date": "1994-11-07", "close": 1.1, "volume": null}, {"date": "1994-11-08", "close": 1.0, "volume": 400.0}, {"date": "1994-11-09", "close": 1.0, "volume": null}, {"date": "1994-11-10", "close": 1.0, "volume": null}, {"date": "1994-11-11", "close": 1.0, "volume": null}, {"date": "1994-11-14", "close": 1.0, "volume": null}, {"date": "1994-11-15", "close": 1.0, "volume": null}, {"date": "1994-11-16", "close": 1.0, "volume": null}, {"date": "1994-11-17", "close": 1.0, "volume": null}, {"date": "1994-11-18", "close": 1.0, "volume": null}, {"date": "1994-11-21", "close": 1.0, "volume": null}, {"date": "1994-11-22", "close": 1.0, "volume": null}, {"date": "1994-11-23", "close": 1.0, "volume": null}, {"date": "1994-11-24", "close": 1.0, "volume": null}, {"date": "1994-11-25", "close": 1.0, "volume": null}, {"date": "1994-11-28", "close": 1.0, "volume": null}, {"date": "1994-11-29", "close": 1.0, "volume": null}, {"date": "1994-11-30", "close": 1.0, "volume": null}, {"date": "1994-12-01", "close": 1.0, "volume": null}, {"date": "1994-12-02", "close": 1.0, "volume": null}, {"date": "1994-12-05", "close": 1.0, "volume": null}, {"date": "1994-12-06", "close": 1.0, "volume": null}, {"date": "1994-12-07", "close": 1.0, "volume": null}, {"date": "1994-12-08", "close": 1.0, "volume": null}, {"date": "1994-12-09", "close": 1.0, "volume": null}, {"date": "1994-12-12", "close": 1.0, "volume": null}, {"date": "1994-12-13", "close": 1.0, "volume": null}, {"date": "1994-12-14", "close": 1.0, "volume": null}, {"date": "1994-12-15", "close": 1.0, "volume": null}, {"date": "1994-12-16", "close": 1.0, "volume": null}, {"date": "1994-12-19", "close": 1.0, "volume": null}, {"date": "1994-12-20", "close": 1.0, "volume": null}, {"date": "1994-12-21", "close": 1.0, "volume": null}, {"date": "1994-12-22", "close": 1.0, "volume": null}, {"date": "1994-12-23", "close": 1.0, "volume": null}, {"date": "1994-12-26", "close": 1.0, "volume": null}, {"date": "1994-12-27", "close": 1.0, "volume": null}, {"date": "1994-12-28", "close": 1.0, "volume": null}, {"date": "1994-12-29", "close": 1.0, "volume": null}, {"date": "1994-12-30", "close": 1.0, "volume": null}, {"date": "1995-01-02", "close": 1.0, "volume": null}, {"date": "1995-01-03", "close": 1.0, "volume": null}, {"date": "1995-01-04", "close": 1.0, "volume": null}, {"date": "1995-01-05", "close": 1.0, "volume": null}, {"date": "1995-01-06", "close": 1.0, "volume": null}, {"date": "1995-01-09", "close": 1.0, "volume": null}, {"date": "1995-01-10", "close": 1.0, "volume": null}, {"date": "1995-01-11", "close": 1.0, "volume": null}, {"date": "1995-01-12", "close": 1.0, "volume": null}, {"date": "1995-01-13", "close": 1.0, "volume": null}, {"date": "1995-01-16", "close": 1.0, "volume": null}, {"date": "1995-01-17", "close": 1.0, "volume": null}, {"date": "1995-01-18", "close": 1.0, "volume": null}, {"date": "1995-01-19", "close": 1.0, "volume": null}, {"date": "1995-01-20", "close": 1.0, "volume": null}, {"date": "1995-01-23", "close": 1.0, "volume": null}, {"date": "1995-01-24", "close": 1.0, "volume": null}, {"date": "1995-01-25", "close": 1.0, "volume": null}, {"date": "1995-01-26", "close": 1.0, "volume": null}, {"date": "1995-01-27", "close": 1.0, "volume": null}, {"date": "1995-01-30", "close": 1.0, "volume": null}, {"date": "1995-01-31", "close": 1.0, "volume": null}, {"date": "1995-02-01", "close": 1.0, "volume": null}, {"date": "1995-02-02", "close": 1.0, "volume": null}, {"date": "1995-02-03", "close": 1.0, "volume": null}, {"date": "1995-02-06", "close": 1.0, "volume": null}, {"date": "1995-02-07", "close": 1.0, "volume": null}, {"date": "1995-02-08", "close": 1.0, "volume": null}, {"date": "1995-02-09", "close": 1.0, "volume": null}, {"date": "1995-02-10", "close": 1.0, "volume": null}, {"date": "1995-02-13", "close": 1.0, "volume": null}, {"date": "1995-02-14", "close": 1.0, "volume": null}, {"date": "1995-02-15", "close": 1.0, "volume": null}, {"date": "1995-02-16", "close": 1.0, "volume": null}, {"date": "1995-02-17", "close": 1.0, "volume": null}, {"date": "1995-02-20", "close": 1.0, "volume": null}, {"date": "1995-02-21", "close": 1.0, "volume": null}, {"date": "1995-02-22", "close": 1.0, "volume": null}, {"date": "1995-02-23", "close": 1.0, "volume": null}, {"date": "1995-02-24", "close": 1.0, "volume": null}, {"date": "1995-02-27", "close": 1.0, "volume": null}, {"date": "1995-02-28", "close": 1.0, "volume": null}, {"date": "1995-03-01", "close": 1.0, "volume": null}, {"date": "1995-03-02", "close": 1.0, "volume": null}, {"date": "1995-03-03", "close": 1.0, "volume": null}, {"date": "1995-03-06", "close": 1.0, "volume": 20.0}, {"date": "1995-03-07", "close": 1.0, "volume": null}, {"date": "1995-03-08", "close": 1.0, "volume": null}, {"date": "1995-03-09", "close": 1.0, "volume": null}, {"date": "1995-03-10", "close": 1.0, "volume": null}, {"date": "1995-03-13", "close": 1.0, "volume": null}, {"date": "1995-03-14", "close": 1.0, "volume": null}, {"date": "1995-03-15", "close": 1.0, "volume": null}, {"date": "1995-03-16", "close": 1.0, "volume": null}, {"date": "1995-03-17", "close": 1.0, "volume": null}, {"date": "1995-03-20", "close": 1.0, "volume": null}, {"date": "1995-03-21", "close": 1.0, "volume": null}, {"date": "1995-03-22", "close": 1.0, "volume": null}, {"date": "1995-03-23", "close": 1.0, "volume": null}, {"date": "1995-03-24", "close": 1.0, "volume": null}, {"date": "1995-03-27", "close": 1.0, "volume": null}, {"date": "1995-03-28", "close": 1.0, "volume": null}, {"date": "1995-03-29", "close": 0.9, "volume": 200.0}, {"date": "1995-03-30", "close": 0.9, "volume": null}, {"date": "1995-03-31", "close": 0.9, "volume": null}, {"date": "1995-04-03", "close": 0.9, "volume": null}, {"date": "1995-04-04", "close": 0.9, "volume": null}, {"date": "1995-04-05", "close": 0.9, "volume": null}, {"date": "1995-04-06", "close": 0.9, "volume": null}, {"date": "1995-04-07", "close": 0.9, "volume": null}, {"date": "1995-04-10", "close": 0.9, "volume": null}, {"date": "1995-04-11", "close": 0.9, "volume": null}, {"date": "1995-04-12", "close": 0.9, "volume": null}, {"date": "1995-04-13", "close": 0.9, "volume": null}, {"date": "1995-04-14", "close": 0.9, "volume": null}, {"date": "1995-04-17", "close": 0.9, "volume": null}, {"date": "1995-04-18", "close": 0.9, "volume": null}, {"date": "1995-04-19", "close": 0.9, "volume": null}, {"date": "1995-04-20", "close": 0.9, "volume": null}, {"date": "1995-04-21", "close": 0.9, "volume": null}, {"date": "1995-04-24", "close": 0.9, "volume": null}, {"date": "1995-04-25", "close": 0.9, "volume": null}, {"date": "1995-04-26", "close": 0.9, "volume": null}, {"date": "1995-04-27", "close": 0.9, "volume": null}, {"date": "1995-04-28", "close": 0.9, "volume": null}, {"date": "1995-05-01", "close": 0.9, "volume": null}, {"date": "1995-05-02", "close": 0.9, "volume": null}, {"date": "1995-05-03", "close": 0.9, "volume": null}, {"date": "1995-05-04", "close": 0.9, "volume": null}, {"date": "1995-05-05", "close": 0.9, "volume": 200.0}, {"date": "1995-05-08", "close": 0.9, "volume": null}, {"date": "1995-05-09", "close": 0.9, "volume": null}, {"date": "1995-05-10", "close": 0.9, "volume": null}, {"date": "1995-05-11", "close": 0.9, "volume": null}, {"date": "1995-05-12", "close": 0.9, "volume": null}, {"date": "1995-05-15", "close": 0.9, "volume": null}, {"date": "1995-05-16", "close": 0.9, "volume": null}, {"date": "1995-05-17", "close": 0.9, "volume": null}, {"date": "1995-05-18", "close": 0.9, "volume": null}, {"date": "1995-05-19", "close": 0.9, "volume": null}, {"date": "1995-05-22", "close": 0.9, "volume": null}, {"date": "1995-05-23", "close": 0.9, "volume": null}, {"date": "1995-05-24", "close": 0.9, "volume": null}, {"date": "1995-05-25", "close": 0.9, "volume": null}, {"date": "1995-05-26", "close": 0.9, "volume": null}, {"date": "1995-05-29", "close": 0.9, "volume": 100.0}, {"date": "1995-05-30", "close": 0.9, "volume": null}, {"date": "1995-05-31", "close": 0.9, "volume": null}, {"date": "1995-06-01", "close": 0.9, "volume": null}, {"date": "1995-06-02", "close": 0.9, "volume": null}, {"date": "1995-06-05", "close": 0.9, "volume": null}, {"date": "1995-06-06", "close": 0.9, "volume": 100.0}, {"date": "1995-06-07", "close": 0.9, "volume": 210.0}, {"date": "1995-06-08", "close": 0.9, "volume": null}, {"date": "1995-06-09", "close": 0.9, "volume": null}, {"date": "1995-06-12", "close": 0.9, "volume": null}, {"date": "1995-06-13", "close": 0.9, "volume": null}, {"date": "1995-06-14", "close": 0.9, "volume": null}, {"date": "1995-06-15", "close": 0.9, "volume": null}, {"date": "1995-06-16", "close": 0.9, "volume": null}, {"date": "1995-06-19", "close": 0.9, "volume": null}, {"date": "1995-06-20", "close": 0.9, "volume": null}, {"date": "1995-06-21", "close": 0.9, "volume": null}, {"date": "1995-06-22", "close": 0.9, "volume": null}, {"date": "1995-06-23", "close": 0.9, "volume": null}, {"date": "1995-06-26", "close": 0.9, "volume": null}, {"date": "1995-06-27", "close": 0.9, "volume": null}, {"date": "1995-06-28", "close": 0.9, "volume": null}, {"date": "1995-06-29", "close": 0.9, "volume": null}, {"date": "1995-06-30", "close": 0.9, "volume": null}, {"date": "1995-07-03", "close": 0.9, "volume": null}, {"date": "1995-07-04", "close": 0.9, "volume": null}, {"date": "1995-07-05", "close": 0.9, "volume": null}, {"date": "1995-07-06", "close": 0.9, "volume": null}, {"date": "1995-07-07", "close": 0.9, "volume": null}, {"date": "1995-07-10", "close": 0.9, "volume": null}, {"date": "1995-07-11", "close": 0.9, "volume": null}, {"date": "1995-07-12", "close": 0.9, "volume": null}, {"date": "1995-07-13", "close": 0.9, "volume": null}, {"date": "1995-07-14", "close": 0.9, "volume": null}, {"date": "1995-07-17", "close": 0.9, "volume": 200.0}, {"date": "1995-07-18", "close": 0.9, "volume": null}, {"date": "1995-07-19", "close": 0.9, "volume": null}, {"date": "1995-07-20", "close": 0.9, "volume": 100.0}, {"date": "1995-07-21", "close": 0.9, "volume": null}, {"date": "1995-07-24", "close": 0.9, "volume": null}, {"date": "1995-07-25", "close": 0.9, "volume": null}, {"date": "1995-07-26", "close": 0.9, "volume": null}, {"date": "1995-07-27", "close": 0.9, "volume": null}, {"date": "1995-07-28", "close": 0.9, "volume": null}, {"date": "1995-07-31", "close": 0.9, "volume": null}, {"date": "1995-08-01", "close": 0.9, "volume": null}, {"date": "1995-08-02", "close": 0.9, "volume": null}, {"date": "1995-08-03", "close": 0.9, "volume": null}, {"date": "1995-08-04", "close": 0.9, "volume": null}, {"date": "1995-08-07", "close": 0.9, "volume": null}, {"date": "1995-08-08", "close": 0.9, "volume": null}, {"date": "1995-08-09", "close": 0.9, "volume": null}, {"date": "1995-08-10", "close": 0.9, "volume": null}, {"date": "1995-08-11", "close": 0.9, "volume": null}, {"date": "1995-08-14", "close": 0.9, "volume": null}, {"date": "1995-08-15", "close": 0.9, "volume": null}, {"date": "1995-08-16", "close": 0.9, "volume": null}, {"date": "1995-08-17", "close": 0.9, "volume": null}, {"date": "1995-08-18", "close": 0.9, "volume": null}, {"date": "1995-08-21", "close": 0.9, "volume": null}, {"date": "1995-08-22", "close": 0.9, "volume": null}, {"date": "1995-08-23", "close": 0.9, "volume": null}, {"date": "1995-08-24", "close": 0.9, "volume": null}, {"date": "1995-08-25", "close": 0.9, "volume": null}, {"date": "1995-08-28", "close": 0.9, "volume": null}, {"date": "1995-08-29", "close": 0.9, "volume": null}, {"date": "1995-08-30", "close": 0.9, "volume": null}, {"date": "1995-08-31", "close": 0.9, "volume": null}, {"date": "1995-09-01", "close": 0.9, "volume": null}, {"date": "1995-09-04", "close": 0.9, "volume": null}, {"date": "1995-09-05", "close": 0.9, "volume": null}, {"date": "1995-09-06", "close": 0.9, "volume": null}, {"date": "1995-09-07", "close": 0.9, "volume": null}, {"date": "1995-09-08", "close": 0.9, "volume": null}, {"date": "1995-09-11", "close": 0.9, "volume": null}, {"date": "1995-09-12", "close": 0.9, "volume": null}, {"date": "1995-09-13", "close": 0.9, "volume": null}, {"date": "1995-09-14", "close": 0.9, "volume": null}, {"date": "1995-09-15", "close": 0.9, "volume": null}, {"date": "1995-09-18", "close": 0.9, "volume": null}, {"date": "1995-09-19", "close": 0.9, "volume": null}, {"date": "1995-09-20", "close": 0.9, "volume": null}, {"date": "1995-09-21", "close": 0.9, "volume": null}, {"date": "1995-09-22", "close": 0.9, "volume": null}, {"date": "1995-09-25", "close": 0.9, "volume": null}, {"date": "1995-09-26", "close": 0.9, "volume": null}, {"date": "1995-09-27", "close": 0.9, "volume": null}, {"date": "1995-09-28", "close": 0.9, "volume": null}, {"date": "1995-09-29", "close": 0.9, "volume": null}, {"date": "1995-10-02", "close": 0.9, "volume": null}, {"date": "1995-10-03", "close": 0.9, "volume": null}, {"date": "1995-10-04", "close": 0.9, "volume": null}, {"date": "1995-10-05", "close": 0.9, "volume": null}, {"date": "1995-10-06", "close": 0.9, "volume": null}, {"date": "1995-10-09", "close": 0.9, "volume": null}, {"date": "1995-10-10", "close": 0.9, "volume": null}, {"date": "1995-10-11", "close": 0.9, "volume": null}, {"date": "1995-10-12", "close": 0.9, "volume": null}, {"date": "1995-10-13", "close": 0.9, "volume": null}, {"date": "1995-10-16", "close": 0.9, "volume": null}, {"date": "1995-10-17", "close": 0.9, "volume": null}, {"date": "1995-10-18", "close": 0.9, "volume": null}, {"date": "1995-10-19", "close": 0.9, "volume": null}, {"date": "1995-10-20", "close": 0.9, "volume": null}, {"date": "1995-10-23", "close": 0.9, "volume": null}, {"date": "1995-10-24", "close": 0.9, "volume": null}, {"date": "1995-10-25", "close": 0.9, "volume": null}, {"date": "1995-10-26", "close": 0.9, "volume": null}, {"date": "1995-10-27", "close": 0.9, "volume": null}, {"date": "1995-10-30", "close": 0.9, "volume": null}, {"date": "1995-10-31", "close": 0.9, "volume": null}, {"date": "1995-11-01", "close": 0.9, "volume": null}, {"date": "1995-11-02", "close": 0.9, "volume": 180.0}, {"date": "1995-11-03", "close": 0.9, "volume": null}, {"date": "1995-11-06", "close": 0.9, "volume": null}, {"date": "1995-11-07", "close": 0.9, "volume": null}, {"date": "1995-11-08", "close": 0.9, "volume": null}, {"date": "1995-11-09", "close": 0.9, "volume": null}, {"date": "1995-11-10", "close": 0.9, "volume": null}, {"date": "1995-11-13", "close": 1.0, "volume": 10.0}, {"date": "1995-11-14", "close": 1.0, "volume": null}, {"date": "1995-11-15", "close": 1.0, "volume": null}, {"date": "1995-11-16", "close": 1.0, "volume": null}, {"date": "1995-11-17", "close": 1.0, "volume": null}, {"date": "1995-11-20", "close": 2.0, "volume": 400.0}, {"date": "1995-11-21", "close": 2.0, "volume": null}, {"date": "1995-11-22", "close": 2.0, "volume": null}, {"date": "1995-11-23", "close": 2.0, "volume": null}, {"date": "1995-11-24", "close": 2.0, "volume": null}, {"date": "1995-11-27", "close": 2.0, "volume": null}, {"date": "1995-11-28", "close": 2.0, "volume": 200.0}, {"date": "1995-11-29", "close": 2.0, "volume": null}, {"date": "1995-11-30", "close": 1.5, "volume": 200.0}, {"date": "1995-12-01", "close": 1.5, "volume": null}, {"date": "1995-12-04", "close": 1.5, "volume": null}, {"date": "1995-12-05", "close": 1.5, "volume": null}, {"date": "1995-12-06", "close": 1.5, "volume": null}, {"date": "1995-12-07", "close": 1.5, "volume": null}, {"date": "1995-12-08", "close": 1.5, "volume": null}, {"date": "1995-12-11", "close": 1.5, "volume": null}, {"date": "1995-12-12", "close": 1.5, "volume": null}, {"date": "1995-12-13", "close": 1.5, "volume": null}, {"date": "1995-12-14", "close": 1.5, "volume": null}, {"date": "1995-12-15", "close": 1.5, "volume": null}, {"date": "1995-12-18", "close": 1.6, "volume": 200.0}, {"date": "1995-12-19", "close": 1.6, "volume": 10.0}, {"date": "1995-12-20", "close": 1.6, "volume": null}, {"date": "1995-12-21", "close": 1.6, "volume": null}, {"date": "1995-12-22", "close": 1.6, "volume": null}, {"date": "1995-12-25", "close": 1.6, "volume": null}, {"date": "1995-12-26", "close": 1.6, "volume": null}, {"date": "1995-12-27", "close": 1.6, "volume": null}, {"date": "1995-12-28", "close": 1.6, "volume": null}, {"date": "1995-12-29", "close": 1.6, "volume": null}, {"date": "1996-01-01", "close": 1.6, "volume": null}, {"date": "1996-01-02", "close": 1.6, "volume": null}, {"date": "1996-01-03", "close": 1.6, "volume": null}, {"date": "1996-01-04", "close": 1.5, "volume": 470.0}, {"date": "1996-01-05", "close": 1.5, "volume": null}, {"date": "1996-01-08", "close": 1.5, "volume": null}, {"date": "1996-01-09", "close": 1.5, "volume": null}, {"date": "1996-01-10", "close": 1.5, "volume": null}, {"date": "1996-01-11", "close": 1.5, "volume": null}, {"date": "1996-01-12", "close": 1.5, "volume": null}, {"date": "1996-01-15", "close": 1.5, "volume": 220.0}, {"date": "1996-01-16", "close": 1.5, "volume": null}, {"date": "1996-01-17", "close": 1.5, "volume": null}, {"date": "1996-01-18", "close": 1.5, "volume": 10.0}, {"date": "1996-01-19", "close": 1.5, "volume": null}, {"date": "1996-01-22", "close": 1.5, "volume": null}, {"date": "1996-01-23", "close": 1.5, "volume": null}, {"date": "1996-01-24", "close": 1.5, "volume": null}, {"date": "1996-01-25", "close": 1.5, "volume": null}, {"date": "1996-01-26", "close": 1.5, "volume": null}, {"date": "1996-01-29", "close": 1.5, "volume": null}, {"date": "1996-01-30", "close": 1.5, "volume": null}, {"date": "1996-01-31", "close": 1.5, "volume": null}, {"date": "1996-02-01", "close": 1.5, "volume": null}, {"date": "1996-02-02", "close": 1.5, "volume": null}, {"date": "1996-02-05", "close": 2.0, "volume": 400.0}, {"date": "1996-02-06", "close": 2.0, "volume": null}, {"date": "1996-02-07", "close": 2.0, "volume": null}, {"date": "1996-02-08", "close": 2.0, "volume": null}, {"date": "1996-02-09", "close": 2.0, "volume": null}, {"date": "1996-02-12", "close": 2.0, "volume": null}, {"date": "1996-02-13", "close": 2.0, "volume": null}, {"date": "1996-02-14", "close": 2.0, "volume": null}, {"date": "1996-02-15", "close": 2.0, "volume": null}, {"date": "1996-02-16", "close": 2.0, "volume": null}, {"date": "1996-02-19", "close": 2.0, "volume": null}, {"date": "1996-02-20", "close": 1.5, "volume": 260.0}, {"date": "1996-02-21", "close": 1.0, "volume": 230.0}, {"date": "1996-02-22", "close": 1.0, "volume": null}, {"date": "1996-02-23", "close": 1.0, "volume": null}, {"date": "1996-02-26", "close": 1.0, "volume": null}, {"date": "1996-02-27", "close": 1.0, "volume": null}, {"date": "1996-02-28", "close": 1.0, "volume": null}, {"date": "1996-02-29", "close": 1.0, "volume": null}, {"date": "1996-03-01", "close": 2.0, "volume": 900.0}, {"date": "1996-03-04", "close": 2.0, "volume": null}, {"date": "1996-03-05", "close": 2.0, "volume": null}, {"date": "1996-03-06", "close": 2.0, "volume": null}, {"date": "1996-03-07", "close": 2.0, "volume": null}, {"date": "1996-03-08", "close": 2.0, "volume": null}, {"date": "1996-03-11", "close": 2.0, "volume": null}, {"date": "1996-03-12", "close": 2.0, "volume": null}, {"date": "1996-03-13", "close": 2.0, "volume": null}, {"date": "1996-03-14", "close": 2.0, "volume": null}, {"date": "1996-03-15", "close": 2.0, "volume": null}, {"date": "1996-03-18", "close": 2.0, "volume": null}, {"date": "1996-03-19", "close": 2.0, "volume": null}, {"date": "1996-03-20", "close": 2.0, "volume": null}, {"date": "1996-03-21", "close": 2.0, "volume": null}, {"date": "1996-03-22", "close": 1.0, "volume": 900.0}, {"date": "1996-03-25", "close": 1.0, "volume": null}, {"date": "1996-03-26", "close": 1.0, "volume": null}, {"date": "1996-03-27", "close": 1.0, "volume": 200.0}, {"date": "1996-03-28", "close": 1.0, "volume": null}, {"date": "1996-03-29", "close": 1.0, "volume": null}, {"date": "1996-04-01", "close": 1.0, "volume": null}, {"date": "1996-04-02", "close": 1.0, "volume": null}, {"date": "1996-04-03", "close": 1.0, "volume": 650.0}, {"date": "1996-04-04", "close": 1.0, "volume": null}, {"date": "1996-04-05", "close": 1.0, "volume": null}, {"date": "1996-04-08", "close": 1.0, "volume": null}, {"date": "1996-04-09", "close": 1.0, "volume": null}, {"date": "1996-04-10", "close": 1.0, "volume": null}, {"date": "1996-04-11", "close": 1.0, "volume": null}, {"date": "1996-04-12", "close": 1.0, "volume": null}, {"date": "1996-04-15", "close": 1.0, "volume": null}, {"date": "1996-04-16", "close": 1.0, "volume": null}, {"date": "1996-04-17", "close": 1.0, "volume": null}, {"date": "1996-04-18", "close": 1.0, "volume": null}, {"date": "1996-04-19", "close": 1.0, "volume": null}, {"date": "1996-04-22", "close": 1.0, "volume": null}, {"date": "1996-04-23", "close": 1.0, "volume": null}, {"date": "1996-04-24", "close": 1.0, "volume": null}, {"date": "1996-04-25", "close": 1.0, "volume": null}, {"date": "1996-04-26", "close": 1.0, "volume": null}, {"date": "1996-04-29", "close": 1.0, "volume": null}, {"date": "1996-04-30", "close": 1.0, "volume": null}, {"date": "1996-05-01", "close": 1.0, "volume": null}, {"date": "1996-05-02", "close": 1.0, "volume": null}, {"date": "1996-05-03", "close": 1.0, "volume": null}, {"date": "1996-05-06", "close": 1.0, "volume": null}, {"date": "1996-05-07", "close": 1.0, "volume": null}, {"date": "1996-05-08", "close": 1.0, "volume": null}, {"date": "1996-05-09", "close": 1.0, "volume": null}, {"date": "1996-05-10", "close": 1.0, "volume": null}, {"date": "1996-05-13", "close": 1.0, "volume": 200.0}, {"date": "1996-05-14", "close": 1.0, "volume": null}, {"date": "1996-05-15", "close": 1.0, "volume": null}, {"date": "1996-05-16", "close": 1.0, "volume": null}, {"date": "1996-05-17", "close": 1.0, "volume": null}, {"date": "1996-05-20", "close": 1.0, "volume": null}, {"date": "1996-05-21", "close": 1.0, "volume": null}, {"date": "1996-05-22", "close": 1.0, "volume": null}, {"date": "1996-05-23", "close": 1.0, "volume": null}, {"date": "1996-05-24", "close": 1.0, "volume": null}, {"date": "1996-05-27", "close": 1.0, "volume": null}, {"date": "1996-05-28", "close": 1.1, "volume": 30.0}, {"date": "1996-05-29", "close": 1.1, "volume": null}, {"date": "1996-05-30", "close": 1.1, "volume": null}, {"date": "1996-05-31", "close": 1.1, "volume": null}, {"date": "1996-06-03", "close": 1.1, "volume": null}, {"date": "1996-06-04", "close": 1.1, "volume": null}, {"date": "1996-06-05", "close": 1.1, "volume": null}, {"date": "1996-06-06", "close": 1.1, "volume": null}, {"date": "1996-06-07", "close": 1.1, "volume": null}, {"date": "1996-06-10", "close": 1.1, "volume": null}, {"date": "1996-06-11", "close": 1.1, "volume": null}, {"date": "1996-06-12", "close": 1.1, "volume": null}, {"date": "1996-06-13", "close": 1.1, "volume": null}, {"date": "1996-06-14", "close": 1.1, "volume": null}, {"date": "1996-06-17", "close": 1.1, "volume": null}, {"date": "1996-06-18", "close": 1.1, "volume": null}, {"date": "1996-06-19", "close": 1.1, "volume": null}, {"date": "1996-06-20", "close": 1.1, "volume": null}, {"date": "1996-06-21", "close": 1.1, "volume": null}, {"date": "1996-06-24", "close": 1.1, "volume": null}, {"date": "1996-06-25", "close": 1.1, "volume": null}, {"date": "1996-06-26", "close": 1.1, "volume": null}, {"date": "1996-06-27", "close": 1.1, "volume": null}, {"date": "1996-06-28", "close": 1.1, "volume": null}, {"date": "1996-07-01", "close": 1.1, "volume": null}, {"date": "1996-07-02", "close": 1.3, "volume": 1000.0}, {"date": "1996-07-03", "close": 1.3, "volume": null}, {"date": "1996-07-04", "close": 1.3, "volume": null}, {"date": "1996-07-05", "close": 1.3, "volume": null}, {"date": "1996-07-08", "close": 1.3, "volume": null}, {"date": "1996-07-09", "close": 1.3, "volume": null}, {"date": "1996-07-10", "close": 1.3, "volume": null}, {"date": "1996-07-11", "close": 1.3, "volume": null}, {"date": "1996-07-12", "close": 1.3, "volume": null}, {"date": "1996-07-15", "close": 1.3, "volume": null}, {"date": "1996-07-16", "close": 1.3, "volume": null}, {"date": "1996-07-17", "close": 1.3, "volume": null}, {"date": "1996-07-18", "close": 1.3, "volume": null}, {"date": "1996-07-19", "close": 1.3, "volume": null}, {"date": "1996-07-22", "close": 1.3, "volume": null}, {"date": "1996-07-23", "close": 1.3, "volume": null}, {"date": "1996-07-24", "close": 1.3, "volume": null}, {"date": "1996-07-25", "close": 1.3, "volume": null}, {"date": "1996-07-26", "close": 1.3, "volume": null}, {"date": "1996-07-29", "close": 1.3, "volume": null}, {"date": "1996-07-30", "close": 1.3, "volume": null}, {"date": "1996-07-31", "close": 1.3, "volume": null}, {"date": "1996-08-01", "close": 1.3, "volume": null}, {"date": "1996-08-02", "close": 1.3, "volume": null}, {"date": "1996-08-05", "close": 1.3, "volume": null}, {"date": "1996-08-06", "close": 1.3, "volume": null}, {"date": "1996-08-07", "close": 1.3, "volume": null}, {"date": "1996-08-08", "close": 1.3, "volume": null}, {"date": "1996-08-09", "close": 1.3, "volume": null}, {"date": "1996-08-12", "close": 1.3, "volume": null}, {"date": "1996-08-13", "close": 1.3, "volume": null}, {"date": "1996-08-14", "close": 1.3, "volume": null}, {"date": "1996-08-15", "close": 1.3, "volume": null}, {"date": "1996-08-16", "close": 1.3, "volume": null}, {"date": "1996-08-19", "close": 1.3, "volume": null}, {"date": "1996-08-20", "close": 1.3, "volume": null}, {"date": "1996-08-21", "close": 1.3, "volume": 60.0}, {"date": "1996-08-22", "close": 1.3, "volume": null}, {"date": "1996-08-23", "close": 1.3, "volume": null}, {"date": "1996-08-26", "close": 1.3, "volume": null}, {"date": "1996-08-27", "close": 1.3, "volume": null}, {"date": "1996-08-28", "close": 1.3, "volume": null}, {"date": "1996-08-29", "close": 1.3, "volume": null}, {"date": "1996-08-30", "close": 1.3, "volume": null}, {"date": "1996-09-02", "close": 1.3, "volume": null}, {"date": "1996-09-03", "close": 1.3, "volume": null}, {"date": "1996-09-04", "close": 1.3, "volume": null}, {"date": "1996-09-05", "close": 1.3, "volume": null}, {"date": "1996-09-06", "close": 1.3, "volume": null}, {"date": "1996-09-09", "close": 1.3, "volume": null}, {"date": "1996-09-10", "close": 1.3, "volume": null}, {"date": "1996-09-11", "close": 1.3, "volume": null}, {"date": "1996-09-12", "close": 1.3, "volume": null}, {"date": "1996-09-13", "close": 1.3, "volume": null}, {"date": "1996-09-16", "close": 1.3, "volume": null}, {"date": "1996-09-17", "close": 1.3, "volume": null}, {"date": "1996-09-18", "close": 1.3, "volume": null}, {"date": "1996-09-19", "close": 1.3, "volume": null}, {"date": "1996-09-20", "close": 1.3, "volume": null}, {"date": "1996-09-23", "close": 1.3, "volume": null}, {"date": "1996-09-24", "close": 1.3, "volume": null}, {"date": "1996-09-25", "close": 1.3, "volume": null}, {"date": "1996-09-26", "close": 1.3, "volume": null}, {"date": "1996-09-27", "close": 1.3, "volume": null}, {"date": "1996-09-30", "close": 1.3, "volume": null}, {"date": "1996-10-01", "close": 1.3, "volume": null}, {"date": "1996-10-02", "close": 1.3, "volume": null}, {"date": "1996-10-03", "close": 1.3, "volume": null}, {"date": "1996-10-04", "close": 1.3, "volume": null}, {"date": "1996-10-07", "close": 1.3, "volume": null}, {"date": "1996-10-08", "close": 1.3, "volume": null}, {"date": "1996-10-09", "close": 1.3, "volume": null}, {"date": "1996-10-10", "close": 1.3, "volume": null}, {"date": "1996-10-11", "close": 1.3, "volume": null}, {"date": "1996-10-14", "close": 1.3, "volume": null}, {"date": "1996-10-15", "close": 1.3, "volume": null}, {"date": "1996-10-16", "close": 1.3, "volume": null}, {"date": "1996-10-17", "close": 1.3, "volume": null}, {"date": "1996-10-18", "close": 1.3, "volume": null}, {"date": "1996-10-21", "close": 1.3, "volume": null}, {"date": "1996-10-22", "close": 1.3, "volume": null}, {"date": "1996-10-23", "close": 1.3, "volume": null}, {"date": "1996-10-24", "close": 1.3, "volume": null}, {"date": "1996-10-25", "close": 1.3, "volume": null}, {"date": "1996-10-28", "close": 1.3, "volume": null}, {"date": "1996-10-29", "close": 1.3, "volume": null}, {"date": "1996-10-30", "close": 1.3, "volume": null}, {"date": "1996-10-31", "close": 1.3, "volume": null}, {"date": "1996-11-01", "close": 1.3, "volume": null}, {"date": "1996-11-04", "close": 1.3, "volume": null}, {"date": "1996-11-05", "close": 1.3, "volume": null}, {"date": "1996-11-06", "close": 1.3, "volume": null}, {"date": "1996-11-07", "close": 1.3, "volume": null}, {"date": "1996-11-08", "close": 1.3, "volume": null}, {"date": "1996-11-11", "close": 1.4, "volume": 15.0}, {"date": "1996-11-12", "close": 1.4, "volume": null}, {"date": "1996-11-13", "close": 1.4, "volume": null}, {"date": "1996-11-14", "close": 1.4, "volume": null}, {"date": "1996-11-15", "close": 1.4, "volume": null}, {"date": "1996-11-18", "close": 1.4, "volume": null}, {"date": "1996-11-19", "close": 1.4, "volume": null}, {"date": "1996-11-20", "close": 1.4, "volume": null}, {"date": "1996-11-21", "close": 1.4, "volume": null}, {"date": "1996-11-22", "close": 1.4, "volume": null}, {"date": "1996-11-25", "close": 1.4, "volume": null}, {"date": "1996-11-26", "close": 1.4, "volume": null}, {"date": "1996-11-27", "close": 1.4, "volume": null}, {"date": "1996-11-28", "close": 1.4, "volume": null}, {"date": "1996-11-29", "close": 1.4, "volume": null}, {"date": "1996-12-02", "close": 1.4, "volume": null}, {"date": "1996-12-03", "close": 1.4, "volume": null}, {"date": "1996-12-04", "close": 1.4, "volume": null}, {"date": "1996-12-05", "close": 1.4, "volume": null}, {"date": "1996-12-06", "close": 1.4, "volume": null}, {"date": "1996-12-09", "close": 1.4, "volume": null}, {"date": "1996-12-10", "close": 1.4, "volume": null}, {"date": "1996-12-11", "close": 1.4, "volume": 200.0}, {"date": "1996-12-12", "close": 1.4, "volume": null}, {"date": "1996-12-13", "close": 1.4, "volume": 80.0}, {"date": "1996-12-16", "close": 1.4, "volume": null}, {"date": "1996-12-17", "close": 1.8, "volume": 75.0}, {"date": "1996-12-18", "close": 1.8, "volume": null}, {"date": "1996-12-19", "close": 1.8, "volume": null}, {"date": "1996-12-20", "close": 1.8, "volume": null}, {"date": "1996-12-23", "close": 1.8, "volume": null}, {"date": "1996-12-24", "close": 1.8, "volume": null}, {"date": "1996-12-25", "close": 1.8, "volume": null}, {"date": "1996-12-26", "close": 1.8, "volume": null}, {"date": "1996-12-27", "close": 1.8, "volume": null}, {"date": "1996-12-30", "close": 1.8, "volume": null}, {"date": "1996-12-31", "close": 1.8, "volume": null}, {"date": "1997-01-01", "close": 1.8, "volume": null}, {"date": "1997-01-02", "close": 1.4, "volume": 925.0}, {"date": "1997-01-03", "close": 1.4, "volume": null}, {"date": "1997-01-06", "close": 1.4, "volume": 1520.0}, {"date": "1997-01-07", "close": 1.3, "volume": 514.0}, {"date": "1997-01-08", "close": 1.3, "volume": null}, {"date": "1997-01-09", "close": 1.0, "volume": 466.0}, {"date": "1997-01-10", "close": 1.0, "volume": null}, {"date": "1997-01-13", "close": 1.0, "volume": null}, {"date": "1997-01-14", "close": 1.0, "volume": null}, {"date": "1997-01-15", "close": 1.0, "volume": null}, {"date": "1997-01-16", "close": 1.0, "volume": null}, {"date": "1997-01-17", "close": 1.0, "volume": null}, {"date": "1997-01-20", "close": 1.0, "volume": null}, {"date": "1997-01-21", "close": 1.15, "volume": 200.0}, {"date": "1997-01-22", "close": 1.15, "volume": null}, {"date": "1997-01-23", "close": 1.15, "volume": null}, {"date": "1997-01-24", "close": 1.15, "volume": null}, {"date": "1997-01-27", "close": 1.15, "volume": null}, {"date": "1997-01-28", "close": 1.15, "volume": null}, {"date": "1997-01-29", "close": 1.15, "volume": null}, {"date": "1997-01-30", "close": 1.15, "volume": null}, {"date": "1997-01-31", "close": 1.15, "volume": null}, {"date": "1997-02-03", "close": 1.15, "volume": null}, {"date": "1997-02-04", "close": 1.15, "volume": null}, {"date": "1997-02-05", "close": 1.15, "volume": null}, {"date": "1997-02-06", "close": 1.3, "volume": 500.0}, {"date": "1997-02-07", "close": 1.3, "volume": 200.0}, {"date": "1997-02-10", "close": 1.3, "volume": null}, {"date": "1997-02-11", "close": 1.3, "volume": null}, {"date": "1997-02-12", "close": 1.3, "volume": null}, {"date": "1997-02-13", "close": 1.3, "volume": null}, {"date": "1997-02-14", "close": 1.3, "volume": null}, {"date": "1997-02-17", "close": 1.3, "volume": null}, {"date": "1997-02-18", "close": 1.3, "volume": null}, {"date": "1997-02-19", "close": 1.3, "volume": null}, {"date": "1997-02-20", "close": 1.3, "volume": null}, {"date": "1997-02-21", "close": 1.3, "volume": null}, {"date": "1997-02-24", "close": 1.3, "volume": null}, {"date": "1997-02-25", "close": 1.3, "volume": null}, {"date": "1997-02-26", "close": 1.3, "volume": null}, {"date": "1997-02-27", "close": 1.3, "volume": null}, {"date": "1997-02-28", "close": 1.2, "volume": 133.0}, {"date": "1997-03-03", "close": 1.2, "volume": null}, {"date": "1997-03-04", "close": 1.2, "volume": null}, {"date": "1997-03-05", "close": 1.2, "volume": null}, {"date": "1997-03-06", "close": 1.2, "volume": null}, {"date": "1997-03-07", "close": 1.2, "volume": null}, {"date": "1997-03-10", "close": 1.2, "volume": null}, {"date": "1997-03-11", "close": 1.2, "volume": null}, {"date": "1997-03-12", "close": 1.2, "volume": null}, {"date": "1997-03-13", "close": 1.2, "volume": null}, {"date": "1997-03-14", "close": 1.2, "volume": null}, {"date": "1997-03-17", "close": 1.2, "volume": null}, {"date": "1997-03-18", "close": 1.2, "volume": null}, {"date": "1997-03-19", "close": 1.2, "volume": null}, {"date": "1997-03-20", "close": 1.2, "volume": null}, {"date": "1997-03-21", "close": 1.2, "volume": null}, {"date": "1997-03-24", "close": 1.1, "volume": 5.0}, {"date": "1997-03-25", "close": 1.1, "volume": null}, {"date": "1997-03-26", "close": 1.1, "volume": null}, {"date": "1997-03-27", "close": 1.1, "volume": null}, {"date": "1997-03-28", "close": 1.1, "volume": null}, {"date": "1997-03-31", "close": 1.1, "volume": null}, {"date": "1997-04-01", "close": 1.1, "volume": null}, {"date": "1997-04-02", "close": 1.1, "volume": 200.0}, {"date": "1997-04-03", "close": 1.1, "volume": null}, {"date": "1997-04-04", "close": 1.1, "volume": null}, {"date": "1997-04-07", "close": 1.1, "volume": null}, {"date": "1997-04-08", "close": 1.1, "volume": null}, {"date": "1997-04-09", "close": 1.1, "volume": 10.0}, {"date": "1997-04-10", "close": 1.1, "volume": null}, {"date": "1997-04-11", "close": 1.1, "volume": null}, {"date": "1997-04-14", "close": 1.1, "volume": null}, {"date": "1997-04-15", "close": 1.1, "volume": null}, {"date": "1997-04-16", "close": 1.1, "volume": 15.0}, {"date": "1997-04-17", "close": 1.1, "volume": null}, {"date": "1997-04-18", "close": 1.1, "volume": null}, {"date": "1997-04-21", "close": 1.1, "volume": 200.0}, {"date": "1997-04-22", "close": 1.1, "volume": null}, {"date": "1997-04-23", "close": 1.1, "volume": null}, {"date": "1997-04-24", "close": 1.1, "volume": null}, {"date": "1997-04-25", "close": 1.1, "volume": null}, {"date": "1997-04-28", "close": 1.1, "volume": null}, {"date": "1997-04-29", "close": 1.1, "volume": null}, {"date": "1997-04-30", "close": 1.1, "volume": null}, {"date": "1997-05-01", "close": 1.1, "volume": null}, {"date": "1997-05-02", "close": 1.1, "volume": null}, {"date": "1997-05-05", "close": 1.1, "volume": null}, {"date": "1997-05-06", "close": 1.1, "volume": null}, {"date": "1997-05-07", "close": 1.1, "volume": null}, {"date": "1997-05-08", "close": 1.1, "volume": 15.0}, {"date": "1997-05-09", "close": 1.1, "volume": null}, {"date": "1997-05-12", "close": 1.1, "volume": null}, {"date": "1997-05-13", "close": 1.1, "volume": null}, {"date": "1997-05-14", "close": 1.1, "volume": null}, {"date": "1997-05-15", "close": 1.1, "volume": null}, {"date": "1997-05-16", "close": 1.1, "volume": null}, {"date": "1997-05-19", "close": 1.1, "volume": null}, {"date": "1997-05-20", "close": 1.1, "volume": null}, {"date": "1997-05-21", "close": 1.1, "volume": null}, {"date": "1997-05-22", "close": 1.1, "volume": null}, {"date": "1997-05-23", "close": 1.1, "volume": null}, {"date": "1997-05-26", "close": 1.1, "volume": null}, {"date": "1997-05-27", "close": 1.1, "volume": null}, {"date": "1997-05-28", "close": 1.1, "volume": null}, {"date": "1997-05-29", "close": 1.1, "volume": null}, {"date": "1997-05-30", "close": 1.1, "volume": null}, {"date": "1997-06-02", "close": 1.1, "volume": null}, {"date": "1997-06-03", "close": 1.1, "volume": null}, {"date": "1997-06-04", "close": 1.1, "volume": null}, {"date": "1997-06-05", "close": 1.1, "volume": null}, {"date": "1997-06-06", "close": 1.1, "volume": null}, {"date": "1997-06-09", "close": 1.1, "volume": null}, {"date": "1997-06-10", "close": 1.1, "volume": null}, {"date": "1997-06-11", "close": 1.1, "volume": null}, {"date": "1997-06-12", "close": 1.1, "volume": null}, {"date": "1997-06-13", "close": 0.56, "volume": 5.0}, {"date": "1997-06-16", "close": 0.56, "volume": null}, {"date": "1997-06-17", "close": 0.56, "volume": null}, {"date": "1997-06-18", "close": 0.56, "volume": null}, {"date": "1997-06-19", "close": 0.56, "volume": null}, {"date": "1997-06-20", "close": 0.56, "volume": null}, {"date": "1997-06-23", "close": 0.56, "volume": null}, {"date": "1997-06-24", "close": 0.56, "volume": null}, {"date": "1997-06-25", "close": 0.56, "volume": null}, {"date": "1997-06-26", "close": 0.56, "volume": null}, {"date": "1997-06-27", "close": 0.56, "volume": null}, {"date": "1997-06-30", "close": 0.56, "volume": null}, {"date": "1997-07-01", "close": 0.56, "volume": null}, {"date": "1997-07-02", "close": 0.56, "volume": null}, {"date": "1997-07-03", "close": 0.56, "volume": null}, {"date": "1997-07-04", "close": 0.56, "volume": null}, {"date": "1997-07-07", "close": 0.56, "volume": null}, {"date": "1997-07-08", "close": 0.67, "volume": 200.0}, {"date": "1997-07-09", "close": 0.67, "volume": null}, {"date": "1997-07-10", "close": 0.67, "volume": null}, {"date": "1997-07-11", "close": 0.73, "volume": 1400.0}, {"date": "1997-07-14", "close": 0.73, "volume": null}, {"date": "1997-07-15", "close": 0.73, "volume": null}, {"date": "1997-07-16", "close": 0.73, "volume": null}, {"date": "1997-07-17", "close": 0.73, "volume": null}, {"date": "1997-07-18", "close": 0.73, "volume": null}, {"date": "1997-07-21", "close": 0.73, "volume": null}, {"date": "1997-07-22", "close": 0.73, "volume": null}, {"date": "1997-07-23", "close": 0.73, "volume": null}, {"date": "1997-07-24", "close": 0.73, "volume": null}, {"date": "1997-07-25", "close": 0.73, "volume": null}, {"date": "1997-07-28", "close": 0.73, "volume": null}, {"date": "1997-07-29", "close": 0.73, "volume": null}, {"date": "1997-07-30", "close": 0.73, "volume": null}, {"date": "1997-07-31", "close": 0.73, "volume": null}, {"date": "1997-08-01", "close": 0.73, "volume": null}, {"date": "1997-08-04", "close": 0.73, "volume": null}, {"date": "1997-08-05", "close": 0.73, "volume": null}, {"date": "1997-08-06", "close": 0.73, "volume": null}, {"date": "1997-08-07", "close": 0.73, "volume": null}, {"date": "1997-08-08", "close": 0.73, "volume": null}, {"date": "1997-08-11", "close": 1.0, "volume": 3.0}, {"date": "1997-08-12", "close": 1.0, "volume": null}, {"date": "1997-08-13", "close": 1.0, "volume": null}, {"date": "1997-08-14", "close": 1.0, "volume": null}, {"date": "1997-08-15", "close": 1.0, "volume": null}, {"date": "1997-08-18", "close": 1.0, "volume": null}, {"date": "1997-08-19", "close": 1.0, "volume": null}, {"date": "1997-08-20", "close": 1.0, "volume": null}, {"date": "1997-08-21", "close": 1.0, "volume": null}, {"date": "1997-08-22", "close": 1.0, "volume": null}, {"date": "1997-08-25", "close": 1.0, "volume": null}, {"date": "1997-08-26", "close": 1.0, "volume": null}, {"date": "1997-08-27", "close": 1.0, "volume": null}, {"date": "1997-08-28", "close": 0.8, "volume": 1500.0}, {"date": "1997-08-29", "close": 0.58, "volume": 3.0}, {"date": "1997-09-01", "close": 0.58, "volume": null}, {"date": "1997-09-02", "close": 0.58, "volume": null}, {"date": "1997-09-03", "close": 0.58, "volume": null}, {"date": "1997-09-04", "close": 0.58, "volume": null}, {"date": "1997-09-05", "close": 0.65, "volume": 100.0}, {"date": "1997-09-08", "close": 0.65, "volume": null}, {"date": "1997-09-09", "close": 0.65, "volume": null}, {"date": "1997-09-10", "close": 0.65, "volume": null}, {"date": "1997-09-11", "close": 0.65, "volume": null}, {"date": "1997-09-12", "close": 0.65, "volume": null}, {"date": "1997-09-15", "close": 0.76, "volume": 400.0}, {"date": "1997-09-16", "close": 0.76, "volume": null}, {"date": "1997-09-17", "close": 0.1, "volume": 840497.0}, {"date": "1999-09-15", "close": 2.05, "volume": 467640.0}, {"date": "1999-09-16", "close": 2.0, "volume": 160398.0}, {"date": "1999-09-17", "close": 2.0, "volume": 28400.0}, {"date": "1999-09-20", "close": 1.9, "volume": 62603.0}, {"date": "1999-09-21", "close": 1.9, "volume": 47276.0}, {"date": "1999-09-22", "close": 1.85, "volume": 9985.0}, {"date": "1999-09-23", "close": 1.8, "volume": 44826.0}, {"date": "1999-09-24", "close": 1.8, "volume": 37200.0}, {"date": "1999-09-27", "close": 1.75, "volume": 35816.0}, {"date": "1999-09-28", "close": 1.7, "volume": 26234.0}, {"date": "1999-09-29", "close": 1.65, "volume": 32660.0}, {"date": "1999-09-30", "close": 1.6, "volume": 50294.0}, {"date": "1999-10-01", "close": 1.75, "volume": 57003.0}, {"date": "1999-10-04", "close": 1.85, "volume": 11653.0}, {"date": "1999-10-05", "close": 1.7, "volume": 22562.0}, {"date": "1999-10-06", "close": 1.75, "volume": 22072.0}, {"date": "1999-10-07", "close": 1.6, "volume": 62950.0}, {"date": "1999-10-08", "close": 1.6, "volume": 61050.0}, {"date": "1999-10-11", "close": 1.6, "volume": 26000.0}, {"date": "1999-10-12", "close": 1.6, "volume": 9625.0}, {"date": "1999-10-13", "close": 1.5, "volume": 58782.0}, {"date": "1999-10-14", "close": 1.4, "volume": 19630.0}, {"date": "1999-10-15", "close": 1.8, "volume": 188376.0}, {"date": "1999-10-18", "close": 1.95, "volume": 229930.0}, {"date": "1999-10-19", "close": 2.1, "volume": 673047.0}, {"date": "1999-10-20", "close": 2.3, "volume": 350468.0}, {"date": "1999-10-21", "close": 2.2, "volume": 314763.0}, {"date": "1999-10-22", "close": 2.25, "volume": 148374.0}, {"date": "1999-10-25", "close": 2.3, "volume": 167650.0}, {"date": "1999-10-26", "close": 2.1, "volume": 90830.0}, {"date": "1999-10-27", "close": 2.2, "volume": 152342.0}, {"date": "1999-10-28", "close": 2.2, "volume": 95289.0}, {"date": "1999-10-29", "close": 2.15, "volume": 95738.0}, {"date": "1999-11-01", "close": 2.1, "volume": 72863.0}, {"date": "1999-11-02", "close": 1.95, "volume": 43700.0}, {"date": "1999-11-03", "close": 1.9, "volume": 123760.0}, {"date": "1999-11-04", "close": 1.9, "volume": 28671.0}, {"date": "1999-11-05", "close": 1.85, "volume": 67505.0}, {"date": "1999-11-08", "close": 2.0, "volume": 71600.0}, {"date": "1999-11-09", "close": 1.95, "volume": 48000.0}, {"date": "1999-11-10", "close": 1.85, "volume": 52024.0}, {"date": "1999-11-11", "close": 2.0, "volume": 347608.0}, {"date": "1999-11-12", "close": 1.95, "volume": 154775.0}, {"date": "1999-11-15", "close": 1.9, "volume": 45430.0}, {"date": "1999-11-16", "close": 1.85, "volume": 36100.0}, {"date": "1999-11-17", "close": 1.9, "volume": 70993.0}, {"date": "1999-11-18", "close": 1.95, "volume": 127044.0}, {"date": "1999-11-19", "close": 1.9, "volume": 80968.0}, {"date": "1999-11-22", "close": 1.85, "volume": 37537.0}, {"date": "1999-11-23", "close": 1.85, "volume": 57242.0}, {"date": "1999-11-24", "close": 1.85, "volume": 112054.0}, {"date": "1999-11-25", "close": 1.9, "volume": 149458.0}, {"date": "1999-11-26", "close": 1.9, "volume": 61900.0}, {"date": "1999-11-29", "close": 2.55, "volume": 1208652.0}, {"date": "1999-11-30", "close": 2.65, "volume": 1474850.0}, {"date": "1999-12-01", "close": 2.4, "volume": 460934.0}, {"date": "1999-12-02", "close": 2.25, "volume": 349813.0}, {"date": "1999-12-03", "close": 2.4, "volume": 262070.0}, {"date": "1999-12-06", "close": 2.6, "volume": 504732.0}, {"date": "1999-12-07", "close": 2.5, "volume": 230029.0}, {"date": "1999-12-08", "close": 2.65, "volume": 146311.0}, {"date": "1999-12-09", "close": 2.6, "volume": 70420.0}, {"date": "1999-12-10", "close": 2.55, "volume": 124602.0}, {"date": "1999-12-13", "close": 2.5, "volume": 44087.0}, {"date": "1999-12-14", "close": 2.39, "volume": 116601.0}, {"date": "1999-12-15", "close": 2.3, "volume": 74250.0}, {"date": "1999-12-16", "close": 2.1, "volume": 381194.0}, {"date": "1999-12-17", "close": 2.2, "volume": 46608.0}, {"date": "1999-12-20", "close": 2.2, "volume": 64650.0}, {"date": "1999-12-21", "close": 2.65, "volume": 474530.0}, {"date": "1999-12-22", "close": 2.75, "volume": 597958.0}, {"date": "1999-12-23", "close": 2.65, "volume": 184735.0}, {"date": "1999-12-24", "close": 2.85, "volume": 277402.0}, {"date": "1999-12-27", "close": 2.85, "volume": null}, {"date": "1999-12-28", "close": 2.85, "volume": null}, {"date": "1999-12-29", "close": 3.95, "volume": 1112092.0}, {"date": "1999-12-30", "close": 4.25, "volume": 1231693.0}, {"date": "1999-12-31", "close": 4.25, "volume": null}, {"date": "2000-01-03", "close": 4.25, "volume": null}, {"date": "2000-01-04", "close": 6.4, "volume": 993288.0}, {"date": "2000-01-05", "close": 5.3, "volume": 869019.0}, {"date": "2000-01-06", "close": 5.4, "volume": 626687.0}, {"date": "2000-01-07", "close": 4.9, "volume": 428661.0}, {"date": "2000-01-10", "close": 5.5, "volume": 363545.0}, {"date": "2000-01-11", "close": 5.2, "volume": 334047.0}, {"date": "2000-01-12", "close": 5.0, "volume": 144473.0}, {"date": "2000-01-13", "close": 4.7, "volume": 171989.0}, {"date": "2000-01-14", "close": 4.1, "volume": 180562.0}, {"date": "2000-01-17", "close": 4.1, "volume": 248979.0}, {"date": "2000-01-18", "close": 5.08, "volume": 422464.0}, {"date": "2000-01-19", "close": 4.6, "volume": 109735.0}, {"date": "2000-01-20", "close": 4.55, "volume": 90121.0}, {"date": "2000-01-21", "close": 4.35, "volume": 77760.0}, {"date": "2000-01-24", "close": 5.0, "volume": 487258.0}, {"date": "2000-01-25", "close": 4.8, "volume": 90791.0}, {"date": "2000-01-26", "close": 4.8, "volume": null}, {"date": "2000-01-27", "close": 4.6, "volume": 73904.0}, {"date": "2000-01-28", "close": 4.7, "volume": 138324.0}, {"date": "2000-01-31", "close": 4.7, "volume": 61054.0}, {"date": "2000-02-01", "close": 4.55, "volume": 81466.0}, {"date": "2000-02-02", "close": 4.6, "volume": 51663.0}, {"date": "2000-02-03", "close": 4.5, "volume": 54335.0}, {"date": "2000-02-07", "close": 4.3, "volume": 61847.0}, {"date": "2000-02-08", "close": 4.31, "volume": 66562.0}, {"date": "2000-02-09", "close": 4.6, "volume": 75663.0}, {"date": "2000-02-10", "close": 4.4, "volume": 59027.0}, {"date": "2000-02-11", "close": 4.7, "volume": 74434.0}, {"date": "2000-02-14", "close": 5.4, "volume": 387039.0}, {"date": "2000-02-16", "close": 5.5, "volume": 298381.0}, {"date": "2000-02-17", "close": 5.2, "volume": 98359.0}, {"date": "2000-02-21", "close": 4.8, "volume": 64406.0}, {"date": "2000-02-23", "close": 4.9, "volume": 75436.0}, {"date": "2000-02-24", "close": 5.0, "volume": 112424.0}, {"date": "2000-02-25", "close": 4.9, "volume": 57087.0}, {"date": "2000-02-28", "close": 4.85, "volume": 36573.0}, {"date": "2000-02-29", "close": 4.9, "volume": 181576.0}, {"date": "2000-03-01", "close": 4.9, "volume": 36104.0}, {"date": "2000-03-02", "close": 4.8, "volume": 41867.0}, {"date": "2000-03-03", "close": 4.8, "volume": 54490.0}, {"date": "2000-03-06", "close": 4.8, "volume": 68653.0}, {"date": "2000-03-07", "close": 4.45, "volume": 66074.0}, {"date": "2000-03-08", "close": 4.35, "volume": 75230.0}, {"date": "2000-03-09", "close": 4.45, "volume": 81004.0}, {"date": "2000-03-10", "close": 4.55, "volume": 372055.0}, {"date": "2000-03-13", "close": 4.5, "volume": 93896.0}, {"date": "2000-03-14", "close": 4.5, "volume": 72908.0}, {"date": "2000-03-15", "close": 4.75, "volume": 163859.0}, {"date": "2000-03-16", "close": 4.4, "volume": 103576.0}, {"date": "2000-03-17", "close": 4.4, "volume": 87105.0}, {"date": "2000-03-20", "close": 4.4, "volume": 100547.0}, {"date": "2000-03-21", "close": 4.5, "volume": 67338.0}, {"date": "2000-03-22", "close": 4.3, "volume": 40602.0}, {"date": "2000-03-23", "close": 4.35, "volume": 43040.0}, {"date": "2000-03-24", "close": 4.3, "volume": 54967.0}, {"date": "2000-03-27", "close": 4.05, "volume": 225529.0}, {"date": "2000-03-28", "close": 3.85, "volume": 169500.0}, {"date": "2000-03-29", "close": 3.6, "volume": 162737.0}, {"date": "2000-03-30", "close": 3.97, "volume": 576952.0}, {"date": "2000-03-31", "close": 3.8, "volume": 99651.0}, {"date": "2000-04-03", "close": 3.55, "volume": 62032.0}, {"date": "2000-04-04", "close": 3.15, "volume": 115700.0}, {"date": "2000-04-05", "close": 2.6, "volume": 92516.0}, {"date": "2000-04-06", "close": 3.0, "volume": 49665.0}, {"date": "2000-04-07", "close": 2.6, "volume": 174463.0}, {"date": "2000-04-10", "close": 2.85, "volume": 329004.0}, {"date": "2000-04-11", "close": 2.5, "volume": 97293.0}, {"date": "2000-04-12", "close": 2.55, "volume": 92385.0}, {"date": "2000-04-13", "close": 2.1, "volume": 92817.0}, {"date": "2000-04-14", "close": 2.0, "volume": 115345.0}, {"date": "2000-04-17", "close": 1.3, "volume": 92915.0}, {"date": "2000-04-18", "close": 1.65, "volume": 82438.0}, {"date": "2000-04-19", "close": 1.8, "volume": 116392.0}, {"date": "2000-04-20", "close": 1.85, "volume": 67298.0}, {"date": "2000-04-26", "close": 1.75, "volume": 61147.0}, {"date": "2000-04-27", "close": 1.75, "volume": 56210.0}, {"date": "2000-04-28", "close": 1.8, "volume": 30600.0}, {"date": "2000-05-01", "close": 1.6, "volume": 44815.0}, {"date": "2000-05-02", "close": 1.5, "volume": 37254.0}, {"date": "2000-05-03", "close": 1.3, "volume": 66715.0}, {"date": "2000-05-04", "close": 1.15, "volume": 31606.0}, {"date": "2000-05-05", "close": 1.3, "volume": 37632.0}, {"date": "2000-05-08", "close": 1.25, "volume": 42093.0}, {"date": "2000-05-09", "close": 1.2, "volume": 38672.0}, {"date": "2000-05-10", "close": 1.3, "volume": 41850.0}, {"date": "2000-05-11", "close": 1.2, "volume": 8360.0}, {"date": "2000-05-12", "close": 1.25, "volume": 39060.0}, {"date": "2000-05-15", "close": 1.15, "volume": 28708.0}, {"date": "2000-05-16", "close": 1.2, "volume": 12935.0}, {"date": "2000-05-17", "close": 0.98, "volume": 145573.0}, {"date": "2000-05-18", "close": 1.0, "volume": 94380.0}, {"date": "2000-05-19", "close": 0.97, "volume": 76480.0}, {"date": "2000-05-22", "close": 0.9, "volume": 83020.0}, {"date": "2000-05-23", "close": 0.81, "volume": 49444.0}, {"date": "2000-05-24", "close": 0.7, "volume": 52850.0}, {"date": "2000-05-25", "close": 0.78, "volume": 61771.0}, {"date": "2000-05-26", "close": 0.68, "volume": 9910.0}, {"date": "2000-05-29", "close": 0.64, "volume": 72094.0}, {"date": "2000-05-30", "close": 0.56, "volume": 82096.0}, {"date": "2000-05-31", "close": 0.65, "volume": 67568.0}, {"date": "2000-06-01", "close": 0.63, "volume": 25650.0}, {"date": "2000-06-02", "close": 0.71, "volume": 28150.0}, {"date": "2000-06-05", "close": 0.74, "volume": 97078.0}, {"date": "2000-06-06", "close": 0.74, "volume": 45390.0}, {"date": "2000-06-07", "close": 0.75, "volume": 21160.0}, {"date": "2000-06-08", "close": 0.8, "volume": 44981.0}, {"date": "2000-06-09", "close": 0.86, "volume": 41970.0}, {"date": "2000-06-13", "close": 0.78, "volume": 23709.0}, {"date": "2000-06-14", "close": 0.75, "volume": 39061.0}, {"date": "2000-06-15", "close": 0.72, "volume": 16328.0}, {"date": "2000-06-16", "close": 0.72, "volume": 51958.0}, {"date": "2000-06-19", "close": 0.73, "volume": 29300.0}, {"date": "2000-06-20", "close": 0.68, "volume": 42604.0}, {"date": "2000-06-21", "close": 0.65, "volume": 13255.0}, {"date": "2000-06-22", "close": 0.62, "volume": 72404.0}, {"date": "2000-06-23", "close": 0.64, "volume": 88265.0}, {"date": "2000-06-26", "close": 0.64, "volume": 69031.0}, {"date": "2000-06-27", "close": 0.62, "volume": 120404.0}, {"date": "2000-06-28", "close": 0.6, "volume": 109026.0}, {"date": "2000-06-29", "close": 0.6, "volume": 92535.0}, {"date": "2000-06-30", "close": 0.72, "volume": 358703.0}, {"date": "2000-07-03", "close": 0.74, "volume": 98416.0}, {"date": "2000-07-04", "close": 0.79, "volume": 31650.0}, {"date": "2000-07-05", "close": 0.75, "volume": 74924.0}, {"date": "2000-07-06", "close": 1.05, "volume": 241626.0}, {"date": "2000-07-07", "close": 1.25, "volume": 357975.0}, {"date": "2000-07-10", "close": 1.4, "volume": 568650.0}, {"date": "2000-07-11", "close": 1.3, "volume": 387036.0}, {"date": "2000-07-12", "close": 1.27, "volume": 128972.0}, {"date": "2000-07-13", "close": 1.1, "volume": 253287.0}, {"date": "2000-07-14", "close": 1.0, "volume": 257044.0}, {"date": "2000-07-17", "close": 1.1, "volume": 215239.0}, {"date": "2000-07-18", "close": 1.15, "volume": 90279.0}, {"date": "2000-07-19", "close": 1.05, "volume": 121430.0}, {"date": "2000-07-20", "close": 1.0, "volume": 82189.0}, {"date": "2000-07-21", "close": 1.0, "volume": 104153.0}, {"date": "2000-07-24", "close": 0.96, "volume": 95514.0}, {"date": "2000-07-25", "close": 0.91, "volume": 121996.0}, {"date": "2000-07-26", "close": 0.89, "volume": 78112.0}, {"date": "2000-07-27", "close": 0.8, "volume": 226508.0}, {"date": "2000-07-28", "close": 0.78, "volume": 67278.0}, {"date": "2000-07-31", "close": 0.74, "volume": 87532.0}, {"date": "2000-08-01", "close": 0.76, "volume": 102806.0}, {"date": "2000-08-02", "close": 0.76, "volume": 51448.0}, {"date": "2000-08-03", "close": 0.75, "volume": 56450.0}, {"date": "2000-08-04", "close": 0.74, "volume": 9500.0}, {"date": "2000-08-07", "close": 0.73, "volume": 83769.0}, {"date": "2000-08-08", "close": 0.71, "volume": 91338.0}, {"date": "2000-08-09", "close": 0.72, "volume": 17800.0}, {"date": "2000-08-10", "close": 0.74, "volume": 63338.0}, {"date": "2000-08-11", "close": 0.77, "volume": 30568.0}, {"date": "2000-08-14", "close": 0.7, "volume": 95428.0}, {"date": "2000-08-15", "close": 0.74, "volume": 21092.0}, {"date": "2000-08-16", "close": 0.72, "volume": 28008.0}, {"date": "2000-08-17", "close": 0.71, "volume": 12657.0}, {"date": "2000-08-18", "close": 0.7, "volume": 13280.0}, {"date": "2000-08-21", "close": 0.67, "volume": 53610.0}, {"date": "2000-08-22", "close": 0.68, "volume": 50253.0}, {"date": "2000-08-23", "close": 0.65, "volume": 13797.0}, {"date": "2000-08-24", "close": 0.63, "volume": 78060.0}, {"date": "2000-08-25", "close": 0.6, "volume": 57618.0}, {"date": "2000-08-28", "close": 0.63, "volume": 24629.0}, {"date": "2000-08-29", "close": 0.63, "volume": 42822.0}, {"date": "2000-08-30", "close": 0.62, "volume": 23869.0}, {"date": "2000-08-31", "close": 0.68, "volume": 38200.0}, {"date": "2000-09-01", "close": 0.66, "volume": 10125.0}, {"date": "2000-09-04", "close": 0.69, "volume": 10603.0}, {"date": "2000-09-05", "close": 0.66, "volume": 23418.0}, {"date": "2000-09-06", "close": 0.65, "volume": 6171.0}, {"date": "2000-09-07", "close": 0.65, "volume": 1500.0}, {"date": "2000-09-08", "close": 0.63, "volume": 8300.0}, {"date": "2000-09-11", "close": 0.58, "volume": 18500.0}, {"date": "2000-09-12", "close": 0.6, "volume": 36550.0}, {"date": "2000-09-13", "close": 0.57, "volume": 7773.0}, {"date": "2000-09-14", "close": 0.56, "volume": 61294.0}, {"date": "2000-09-15", "close": 0.57, "volume": 12500.0}, {"date": "2000-09-18", "close": 0.59, "volume": 40266.0}, {"date": "2000-09-19", "close": 0.56, "volume": 36890.0}, {"date": "2000-09-20", "close": 0.57, "volume": 200.0}, {"date": "2000-09-21", "close": 0.57, "volume": 17810.0}, {"date": "2000-09-22", "close": 0.57, "volume": 9000.0}, {"date": "2000-09-25", "close": 0.57, "volume": 13808.0}, {"date": "2000-09-26", "close": 0.57, "volume": 27445.0}, {"date": "2000-09-27", "close": 0.55, "volume": 18900.0}, {"date": "2000-09-28", "close": 0.5, "volume": 19600.0}, {"date": "2000-09-29", "close": 0.53, "volume": 25671.0}, {"date": "2000-10-02", "close": 0.52, "volume": 6751.0}, {"date": "2000-10-03", "close": 0.51, "volume": 17000.0}, {"date": "2000-10-05", "close": 0.48, "volume": 14000.0}, {"date": "2000-10-06", "close": 0.53, "volume": 12000.0}, {"date": "2000-10-09", "close": 0.48, "volume": 300.0}, {"date": "2000-10-10", "close": 0.45, "volume": 12800.0}, {"date": "2000-10-11", "close": 0.43, "volume": 28894.0}, {"date": "2000-10-12", "close": 0.49, "volume": 15850.0}, {"date": "2000-10-13", "close": 0.46, "volume": 1000.0}, {"date": "2000-10-16", "close": 0.42, "volume": 11350.0}, {"date": "2000-10-17", "close": 0.41, "volume": 15895.0}, {"date": "2000-10-18", "close": 0.35, "volume": 29839.0}, {"date": "2000-10-19", "close": 0.35, "volume": 17890.0}, {"date": "2000-10-20", "close": 0.39, "volume": 27400.0}, {"date": "2000-10-23", "close": 0.35, "volume": 13620.0}, {"date": "2000-10-24", "close": 0.32, "volume": 46195.0}, {"date": "2000-10-25", "close": 0.31, "volume": 11933.0}, {"date": "2000-10-27", "close": 0.38, "volume": 800.0}, {"date": "2000-10-30", "close": 0.36, "volume": 4120.0}, {"date": "2000-10-31", "close": 0.36, "volume": 2150.0}, {"date": "2000-11-01", "close": 0.37, "volume": 7000.0}, {"date": "2000-11-02", "close": 0.35, "volume": 11900.0}, {"date": "2000-11-03", "close": 0.32, "volume": 18980.0}, {"date": "2000-11-06", "close": 0.35, "volume": 20.0}, {"date": "2000-11-07", "close": 0.36, "volume": 2000.0}, {"date": "2000-11-08", "close": 0.38, "volume": 1720.0}, {"date": "2000-11-09", "close": 0.36, "volume": 27989.0}, {"date": "2000-11-10", "close": 0.35, "volume": 1800.0}, {"date": "2000-11-13", "close": 0.35, "volume": 780.0}, {"date": "2000-11-14", "close": 0.31, "volume": 13120.0}, {"date": "2000-11-15", "close": 0.31, "volume": 5500.0}, {"date": "2000-11-16", "close": 0.3, "volume": 11538.0}, {"date": "2000-11-17", "close": 0.34, "volume": 2850.0}, {"date": "2000-11-20", "close": 0.32, "volume": 7000.0}, {"date": "2000-11-21", "close": 0.31, "volume": 17000.0}, {"date": "2000-11-22", "close": 0.32, "volume": 15000.0}, {"date": "2000-11-23", "close": 0.3, "volume": 3420.0}, {"date": "2000-11-24", "close": 0.35, "volume": 60430.0}, {"date": "2000-11-27", "close": 0.31, "volume": 7060.0}, {"date": "2000-11-28", "close": 0.33, "volume": 2133.0}, {"date": "2000-11-29", "close": 0.33, "volume": null}, {"date": "2000-11-30", "close": 0.33, "volume": null}, {"date": "2000-12-01", "close": 0.42, "volume": 88215.0}, {"date": "2000-12-04", "close": 0.4, "volume": 15700.0}, {"date": "2000-12-05", "close": 0.41, "volume": 41879.0}, {"date": "2000-12-06", "close": 0.4, "volume": 1238.0}, {"date": "2000-12-07", "close": 0.3, "volume": 4730.0}, {"date": "2000-12-11", "close": 0.35, "volume": 2700.0}, {"date": "2000-12-12", "close": 0.3, "volume": 410.0}, {"date": "2000-12-13", "close": 0.3, "volume": 770.0}, {"date": "2000-12-14", "close": 0.3, "volume": 400.0}, {"date": "2000-12-15", "close": 0.3, "volume": 1420.0}, {"date": "2000-12-18", "close": 0.25, "volume": 16000.0}, {"date": "2000-12-19", "close": 0.25, "volume": 3929.0}, {"date": "2000-12-20", "close": 0.26, "volume": 12385.0}, {"date": "2000-12-21", "close": 0.25, "volume": 17315.0}, {"date": "2000-12-22", "close": 0.22, "volume": 7805.0}, {"date": "2000-12-27", "close": 0.32, "volume": 8000.0}, {"date": "2000-12-28", "close": 0.33, "volume": 4000.0}, {"date": "2000-12-29", "close": 0.23, "volume": 7650.0}, {"date": "2001-01-02", "close": 0.3, "volume": 5530.0}, {"date": "2001-01-03", "close": 0.27, "volume": 8000.0}, {"date": "2001-01-04", "close": 0.24, "volume": 14825.0}, {"date": "2001-01-05", "close": 0.24, "volume": 1092.0}, {"date": "2001-01-08", "close": 0.24, "volume": null}, {"date": "2001-01-09", "close": 0.29, "volume": 11000.0}, {"date": "2001-01-10", "close": 0.26, "volume": 1000.0}, {"date": "2001-01-11", "close": 0.26, "volume": 2500.0}, {"date": "2001-01-12", "close": 0.26, "volume": 4500.0}, {"date": "2001-01-15", "close": 0.25, "volume": 6000.0}, {"date": "2001-01-16", "close": 0.25, "volume": 3000.0}, {"date": "2001-01-17", "close": 0.2, "volume": 15300.0}, {"date": "2001-01-18", "close": 0.2, "volume": 3760.0}, {"date": "2001-01-19", "close": 0.22, "volume": 500.0}, {"date": "2001-01-22", "close": 0.2, "volume": 12226.0}, {"date": "2001-01-23", "close": 0.23, "volume": 1575.0}, {"date": "2001-01-24", "close": 0.28, "volume": 10928.0}, {"date": "2001-01-25", "close": 0.28, "volume": null}, {"date": "2001-01-29", "close": 0.4, "volume": 225567.0}, {"date": "2001-01-30", "close": 0.47, "volume": 143464.0}, {"date": "2001-01-31", "close": 0.42, "volume": 56960.0}, {"date": "2001-02-01", "close": 0.4, "volume": 22000.0}, {"date": "2001-02-02", "close": 0.4, "volume": 13425.0}, {"date": "2001-02-05", "close": 0.4, "volume": 20000.0}, {"date": "2001-02-06", "close": 0.38, "volume": 1400.0}, {"date": "2001-02-07", "close": 0.33, "volume": 10560.0}, {"date": "2001-02-08", "close": 0.38, "volume": 20440.0}, {"date": "2001-02-09", "close": 0.39, "volume": 3000.0}, {"date": "2001-02-12", "close": 0.33, "volume": 14374.0}, {"date": "2001-02-13", "close": 0.33, "volume": 6200.0}, {"date": "2001-02-14", "close": 0.33, "volume": 2000.0}, {"date": "2001-02-15", "close": 0.38, "volume": 13516.0}, {"date": "2001-02-16", "close": 0.38, "volume": 6422.0}, {"date": "2001-02-19", "close": 0.38, "volume": 2800.0}, {"date": "2001-02-20", "close": 0.32, "volume": 3716.0}, {"date": "2001-02-21", "close": 0.33, "volume": 7200.0}, {"date": "2001-02-22", "close": 0.33, "volume": null}, {"date": "2001-02-23", "close": 0.33, "volume": 10000.0}, {"date": "2001-02-26", "close": 0.34, "volume": 11103.0}, {"date": "2001-02-27", "close": 0.36, "volume": 10000.0}, {"date": "2001-02-28", "close": 0.34, "volume": 3692.0}, {"date": "2001-03-01", "close": 0.31, "volume": 9000.0}, {"date": "2001-03-02", "close": 0.31, "volume": 15490.0}, {"date": "2001-03-05", "close": 0.31, "volume": 4000.0}, {"date": "2001-03-06", "close": 0.31, "volume": 10699.0}, {"date": "2001-03-07", "close": 0.31, "volume": 3768.0}, {"date": "2001-03-08", "close": 0.31, "volume": null}, {"date": "2001-03-09", "close": 0.29, "volume": 2400.0}, {"date": "2001-03-12", "close": 0.28, "volume": 31200.0}, {"date": "2001-03-13", "close": 0.28, "volume": null}, {"date": "2001-03-14", "close": 0.28, "volume": null}, {"date": "2001-03-15", "close": 0.26, "volume": 3500.0}, {"date": "2001-03-16", "close": 0.28, "volume": 10000.0}, {"date": "2001-03-19", "close": 0.2, "volume": 22600.0}, {"date": "2001-03-20", "close": 0.22, "volume": 22372.0}, {"date": "2001-03-21", "close": 0.24, "volume": 23100.0}, {"date": "2001-03-22", "close": 0.26, "volume": 10000.0}, {"date": "2001-03-23", "close": 0.24, "volume": 2300.0}, {"date": "2001-03-26", "close": 0.22, "volume": 5564.0}, {"date": "2001-03-27", "close": 0.2, "volume": 42070.0}, {"date": "2001-03-28", "close": 0.21, "volume": 9500.0}, {"date": "2001-03-29", "close": 0.21, "volume": 4511.0}, {"date": "2001-03-30", "close": 0.21, "volume": 13200.0}, {"date": "2001-04-02", "close": 0.2, "volume": 2530.0}, {"date": "2001-04-03", "close": 0.26, "volume": 20000.0}, {"date": "2001-04-04", "close": 0.21, "volume": 9000.0}, {"date": "2001-04-05", "close": 0.21, "volume": 11000.0}, {"date": "2001-04-06", "close": 0.2, "volume": 16085.0}, {"date": "2001-04-09", "close": 0.2, "volume": null}, {"date": "2001-04-10", "close": 0.2, "volume": 21300.0}, {"date": "2001-04-11", "close": 0.2, "volume": null}, {"date": "2001-04-12", "close": 0.2, "volume": null}, {"date": "2001-04-17", "close": 0.2, "volume": 1040.0}, {"date": "2001-04-18", "close": 0.24, "volume": 31500.0}, {"date": "2001-04-19", "close": 0.22, "volume": 400.0}, {"date": "2001-04-20", "close": 0.22, "volume": 23123.0}, {"date": "2001-04-23", "close": 0.25, "volume": 2500.0}, {"date": "2001-04-24", "close": 0.26, "volume": 16177.0}, {"date": "2001-04-26", "close": 0.22, "volume": 4000.0}, {"date": "2001-04-27", "close": 0.25, "volume": 8000.0}, {"date": "2001-04-30", "close": 0.26, "volume": 4000.0}, {"date": "2001-05-01", "close": 0.2, "volume": 29000.0}, {"date": "2001-05-02", "close": 0.2, "volume": null}, {"date": "2001-05-03", "close": 0.2, "volume": null}, {"date": "2001-05-04", "close": 0.22, "volume": 400.0}, {"date": "2001-05-07", "close": 0.22, "volume": 28000.0}, {"date": "2001-05-08", "close": 0.23, "volume": 6500.0}, {"date": "2001-05-09", "close": 0.25, "volume": 17800.0}, {"date": "2001-05-10", "close": 0.25, "volume": 2381.0}, {"date": "2001-05-11", "close": 0.25, "volume": 12619.0}, {"date": "2001-05-14", "close": 0.25, "volume": null}, {"date": "2001-05-15", "close": 0.23, "volume": 17103.0}, {"date": "2001-05-16", "close": 0.23, "volume": 400.0}, {"date": "2001-05-17", "close": 0.24, "volume": 700.0}, {"date": "2001-05-18", "close": 0.24, "volume": 9300.0}, {"date": "2001-05-21", "close": 0.22, "volume": 10000.0}, {"date": "2001-05-22", "close": 0.24, "volume": 17150.0}, {"date": "2001-05-23", "close": 0.22, "volume": 2880.0}, {"date": "2001-05-24", "close": 0.22, "volume": null}, {"date": "2001-05-25", "close": 0.22, "volume": 5000.0}, {"date": "2001-05-28", "close": 0.24, "volume": 12233.0}, {"date": "2001-05-29", "close": 0.24, "volume": 13000.0}, {"date": "2001-05-30", "close": 0.22, "volume": 31025.0}, {"date": "2001-05-31", "close": 0.22, "volume": 17139.0}, {"date": "2001-06-01", "close": 0.22, "volume": 1900.0}, {"date": "2001-06-04", "close": 0.2, "volume": 61050.0}, {"date": "2001-06-05", "close": 0.2, "volume": 13500.0}, {"date": "2001-06-06", "close": 0.17, "volume": 15400.0}, {"date": "2001-06-07", "close": 0.19, "volume": 10000.0}, {"date": "2001-06-08", "close": 0.19, "volume": 32244.0}, {"date": "2001-06-12", "close": 0.19, "volume": 700.0}, {"date": "2001-06-13", "close": 0.18, "volume": 6440.0}, {"date": "2001-06-14", "close": 0.16, "volume": 11640.0}, {"date": "2001-06-15", "close": 0.16, "volume": 3000.0}, {"date": "2001-06-18", "close": 0.16, "volume": 7450.0}, {"date": "2001-06-19", "close": 0.16, "volume": 15400.0}, {"date": "2001-06-20", "close": 0.12, "volume": 24716.0}, {"date": "2001-06-21", "close": 0.12, "volume": 60200.0}, {"date": "2001-06-22", "close": 0.15, "volume": 30630.0}, {"date": "2001-06-25", "close": 0.13, "volume": 5150.0}, {"date": "2001-06-26", "close": 0.13, "volume": 58828.0}, {"date": "2001-06-27", "close": 0.12, "volume": 25302.0}, {"date": "2001-06-28", "close": 0.12, "volume": 30118.0}, {"date": "2001-06-29", "close": 0.13, "volume": 54091.0}, {"date": "2001-07-02", "close": 0.13, "volume": null}, {"date": "2001-07-03", "close": 0.13, "volume": null}, {"date": "2001-07-04", "close": 0.15, "volume": 3500.0}, {"date": "2001-07-05", "close": 0.15, "volume": null}, {"date": "2001-07-06", "close": 0.13, "volume": 20600.0}, {"date": "2001-07-09", "close": 0.13, "volume": null}, {"date": "2001-07-10", "close": 0.15, "volume": 6000.0}, {"date": "2001-07-11", "close": 0.13, "volume": 17850.0}, {"date": "2001-07-12", "close": 0.17, "volume": 14600.0}, {"date": "2001-07-13", "close": 0.17, "volume": 2400.0}, {"date": "2001-07-16", "close": 0.19, "volume": 13565.0}, {"date": "2001-07-17", "close": 0.21, "volume": 35.0}, {"date": "2001-07-18", "close": 0.19, "volume": 15000.0}, {"date": "2001-07-19", "close": 0.18, "volume": 3000.0}, {"date": "2001-07-20", "close": 0.17, "volume": 11700.0}, {"date": "2001-07-23", "close": 0.16, "volume": 150.0}, {"date": "2001-07-24", "close": 0.15, "volume": 7300.0}, {"date": "2001-07-25", "close": 0.15, "volume": 2500.0}, {"date": "2001-07-26", "close": 0.15, "volume": 560.0}, {"date": "2001-07-27", "close": 0.18, "volume": 20000.0}, {"date": "2001-07-30", "close": 0.18, "volume": null}, {"date": "2001-07-31", "close": 0.19, "volume": 15957.0}, {"date": "2001-08-01", "close": 0.22, "volume": 6900.0}, {"date": "2001-08-02", "close": 0.21, "volume": 7700.0}, {"date": "2001-08-03", "close": 0.19, "volume": 1600.0}, {"date": "2001-08-06", "close": 0.18, "volume": 9300.0}, {"date": "2001-08-07", "close": 0.2, "volume": 8000.0}, {"date": "2001-08-08", "close": 0.19, "volume": 200.0}, {"date": "2001-08-09", "close": 0.19, "volume": null}, {"date": "2001-08-10", "close": 0.19, "volume": 5000.0}, {"date": "2001-08-13", "close": 0.19, "volume": null}, {"date": "2001-08-14", "close": 0.21, "volume": 7315.0}, {"date": "2001-08-15", "close": 0.21, "volume": 2500.0}, {"date": "2001-08-16", "close": 0.19, "volume": 5000.0}, {"date": "2001-08-17", "close": 0.19, "volume": null}, {"date": "2001-08-20", "close": 0.19, "volume": null}, {"date": "2001-08-21", "close": 0.19, "volume": 1500.0}, {"date": "2001-08-22", "close": 0.21, "volume": 13672.0}, {"date": "2001-08-23", "close": 0.18, "volume": 3000.0}, {"date": "2001-08-24", "close": 0.22, "volume": 100.0}, {"date": "2001-08-27", "close": 0.23, "volume": 10500.0}, {"date": "2001-08-28", "close": 0.24, "volume": 22590.0}, {"date": "2001-08-29", "close": 0.28, "volume": 7365.0}, {"date": "2001-08-30", "close": 0.28, "volume": null}, {"date": "2001-08-31", "close": 0.26, "volume": 40000.0}, {"date": "2001-09-03", "close": 0.26, "volume": null}, {"date": "2001-09-04", "close": 0.26, "volume": null}, {"date": "2001-09-05", "close": 0.26, "volume": null}, {"date": "2001-09-06", "close": 0.16, "volume": 40903.0}, {"date": "2001-09-10", "close": 0.23, "volume": null}, {"date": "2001-09-11", "close": 0.23, "volume": null}, {"date": "2001-09-12", "close": 0.18, "volume": 9385.0}, {"date": "2001-09-13", "close": 0.23, "volume": 485.0}, {"date": "2001-09-14", "close": 0.18, "volume": 2521.0}, {"date": "2001-09-17", "close": 0.18, "volume": 2000.0}, {"date": "2001-09-18", "close": 0.18, "volume": null}, {"date": "2001-09-19", "close": 0.19, "volume": 6500.0}, {"date": "2001-09-20", "close": 0.19, "volume": 2160.0}, {"date": "2001-09-21", "close": 0.21, "volume": 1250.0}, {"date": "2001-09-24", "close": 0.21, "volume": null}, {"date": "2001-09-25", "close": 0.2, "volume": 1750.0}, {"date": "2001-09-26", "close": 0.18, "volume": 9160.0}, {"date": "2001-09-27", "close": 0.2, "volume": 250.0}, {"date": "2001-09-28", "close": 0.13, "volume": 52671.0}, {"date": "2001-10-01", "close": 0.19, "volume": 250.0}, {"date": "2001-10-02", "close": 0.19, "volume": 2000.0}, {"date": "2001-10-03", "close": 0.19, "volume": null}, {"date": "2001-10-04", "close": 0.19, "volume": 2600.0}, {"date": "2001-10-05", "close": 0.19, "volume": null}, {"date": "2001-10-08", "close": 0.19, "volume": null}, {"date": "2001-10-11", "close": 0.18, "volume": 15000.0}, {"date": "2001-10-12", "close": 0.19, "volume": 7880.0}, {"date": "2001-10-15", "close": 0.19, "volume": 3400.0}, {"date": "2001-10-18", "close": 0.19, "volume": 10500.0}, {"date": "2001-10-19", "close": 0.19, "volume": 17600.0}, {"date": "2001-10-22", "close": 0.19, "volume": 16270.0}, {"date": "2001-10-23", "close": 0.19, "volume": 36884.0}, {"date": "2001-10-24", "close": 0.2, "volume": 10000.0}, {"date": "2001-10-25", "close": 0.2, "volume": 10000.0}, {"date": "2001-10-26", "close": 0.22, "volume": 12000.0}, {"date": "2001-10-29", "close": 0.22, "volume": 5816.0}, {"date": "2001-10-31", "close": 0.2, "volume": 9180.0}, {"date": "2001-11-01", "close": 0.19, "volume": 8200.0}, {"date": "2001-11-05", "close": 0.18, "volume": 15184.0}, {"date": "2001-11-06", "close": 0.2, "volume": 7926.0}, {"date": "2001-11-07", "close": 0.2, "volume": 32350.0}, {"date": "2001-11-08", "close": 0.19, "volume": 12650.0}, {"date": "2001-11-09", "close": 0.18, "volume": 5005.0}, {"date": "2001-11-12", "close": 0.18, "volume": 22250.0}, {"date": "2001-11-13", "close": 0.18, "volume": 12000.0}, {"date": "2001-11-14", "close": 0.22, "volume": 2500.0}, {"date": "2001-11-15", "close": 0.21, "volume": 15550.0}, {"date": "2001-11-20", "close": 0.21, "volume": 5785.0}, {"date": "2001-11-21", "close": 0.22, "volume": 18000.0}, {"date": "2001-11-22", "close": 0.23, "volume": 15000.0}, {"date": "2001-11-26", "close": 0.23, "volume": 11385.0}, {"date": "2001-11-27", "close": 0.22, "volume": 3000.0}, {"date": "2001-11-29", "close": 0.25, "volume": 39765.0}, {"date": "2001-11-30", "close": 0.32, "volume": 74494.0}, {"date": "2001-12-03", "close": 0.33, "volume": 83250.0}, {"date": "2001-12-04", "close": 0.27, "volume": 31750.0}, {"date": "2001-12-05", "close": 0.33, "volume": 5000.0}, {"date": "2001-12-06", "close": 0.33, "volume": 6350.0}, {"date": "2001-12-07", "close": 0.3, "volume": 20000.0}, {"date": "2001-12-10", "close": 0.28, "volume": 92594.0}, {"date": "2001-12-11", "close": 0.28, "volume": 21100.0}, {"date": "2001-12-12", "close": 0.28, "volume": 10000.0}, {"date": "2001-12-13", "close": 0.25, "volume": 32000.0}, {"date": "2001-12-14", "close": 0.25, "volume": 52000.0}, {"date": "2001-12-17", "close": 0.25, "volume": 13000.0}, {"date": "2001-12-18", "close": 0.25, "volume": 50000.0}, {"date": "2001-12-19", "close": 0.23, "volume": 103000.0}, {"date": "2001-12-20", "close": 0.25, "volume": 30955.0}, {"date": "2001-12-21", "close": 0.25, "volume": 4275.0}, {"date": "2001-12-27", "close": 0.27, "volume": 18700.0}, {"date": "2001-12-28", "close": 0.28, "volume": 21140.0}, {"date": "2001-12-31", "close": 0.28, "volume": 17800.0}, {"date": "2002-01-03", "close": 0.3, "volume": 3300.0}, {"date": "2002-01-07", "close": 0.28, "volume": 11280.0}, {"date": "2002-01-08", "close": 0.28, "volume": 100.0}, {"date": "2002-01-11", "close": 0.33, "volume": 400.0}, {"date": "2002-01-14", "close": 0.28, "volume": 2132.0}, {"date": "2002-01-15", "close": 0.29, "volume": 370.0}, {"date": "2002-01-17", "close": 0.3, "volume": 15390.0}, {"date": "2002-01-21", "close": 0.28, "volume": 2568.0}, {"date": "2002-01-22", "close": 0.28, "volume": 600.0}, {"date": "2002-01-24", "close": 0.28, "volume": 18880.0}, {"date": "2002-01-29", "close": 0.33, "volume": 15000.0}, {"date": "2002-01-30", "close": 0.34, "volume": 10000.0}, {"date": "2002-01-31", "close": 0.34, "volume": 10000.0}, {"date": "2002-02-01", "close": 0.31, "volume": 24350.0}, {"date": "2002-02-04", "close": 0.29, "volume": 49550.0}, {"date": "2002-02-05", "close": 0.29, "volume": 3000.0}, {"date": "2002-02-06", "close": 0.26, "volume": 40500.0}, {"date": "2002-02-07", "close": 0.25, "volume": 1850.0}, {"date": "2002-02-08", "close": 0.29, "volume": 13550.0}, {"date": "2002-02-14", "close": 0.24, "volume": 1600.0}, {"date": "2002-02-15", "close": 0.25, "volume": 40000.0}, {"date": "2002-02-18", "close": 0.24, "volume": 500.0}, {"date": "2002-02-19", "close": 0.24, "volume": 10000.0}, {"date": "2002-02-21", "close": 0.23, "volume": 1200.0}, {"date": "2002-02-22", "close": 0.25, "volume": 1260.0}, {"date": "2002-02-28", "close": 0.23, "volume": 9135.0}, {"date": "2002-03-01", "close": 0.25, "volume": 2000.0}, {"date": "2002-03-04", "close": 0.25, "volume": 10000.0}, {"date": "2002-03-05", "close": 0.25, "volume": 12900.0}, {"date": "2002-03-06", "close": 0.25, "volume": 2000.0}, {"date": "2002-03-07", "close": 0.24, "volume": 40000.0}, {"date": "2002-03-08", "close": 0.24, "volume": 37755.0}, {"date": "2002-03-12", "close": 0.21, "volume": 1600.0}, {"date": "2002-03-13", "close": 0.22, "volume": 4009.0}, {"date": "2002-03-15", "close": 0.21, "volume": 4720.0}, {"date": "2002-03-19", "close": 0.24, "volume": 20957.0}, {"date": "2002-03-20", "close": 0.24, "volume": 3500.0}, {"date": "2002-03-21", "close": 0.23, "volume": 39588.0}, {"date": "2002-03-22", "close": 0.25, "volume": 70230.0}, {"date": "2002-03-25", "close": 0.28, "volume": 2300.0}, {"date": "2002-03-26", "close": 0.28, "volume": 7900.0}, {"date": "2002-03-27", "close": 0.31, "volume": 70956.0}, {"date": "2002-03-28", "close": 0.28, "volume": 25450.0}, {"date": "2002-04-05", "close": 0.26, "volume": 3700.0}, {"date": "2002-04-08", "close": 0.24, "volume": 1000.0}, {"date": "2002-04-09", "close": 0.24, "volume": 200.0}, {"date": "2002-04-10", "close": 0.29, "volume": 14817.0}, {"date": "2002-04-15", "close": 0.31, "volume": 8800.0}, {"date": "2002-04-16", "close": 0.3, "volume": 28000.0}, {"date": "2002-04-19", "close": 0.31, "volume": 20100.0}, {"date": "2002-04-22", "close": 0.31, "volume": 5250.0}, {"date": "2002-04-24", "close": 0.31, "volume": 3250.0}, {"date": "2002-04-26", "close": 0.31, "volume": 2370.0}, {"date": "2002-04-29", "close": 0.31, "volume": 4850.0}, {"date": "2002-05-01", "close": 0.31, "volume": 500.0}, {"date": "2002-05-02", "close": 0.3, "volume": 6250.0}, {"date": "2002-05-06", "close": 0.26, "volume": 1506.0}, {"date": "2002-05-07", "close": 0.3, "volume": 250.0}, {"date": "2002-05-13", "close": 0.3, "volume": 2000.0}, {"date": "2002-05-17", "close": 0.29, "volume": 3910.0}, {"date": "2002-05-21", "close": 0.28, "volume": 3000.0}, {"date": "2002-05-22", "close": 0.22, "volume": 200.0}, {"date": "2002-05-23", "close": 0.28, "volume": 3660.0}, {"date": "2002-05-24", "close": 0.27, "volume": 1630.0}, {"date": "2002-05-27", "close": 0.23, "volume": 4590.0}, {"date": "2002-05-28", "close": 0.26, "volume": 1500.0}, {"date": "2002-05-31", "close": 0.25, "volume": 12960.0}, {"date": "2002-06-03", "close": 0.22, "volume": 1000.0}, {"date": "2002-06-04", "close": 0.26, "volume": 10090.0}, {"date": "2002-06-05", "close": 0.23, "volume": 1000.0}, {"date": "2002-06-06", "close": 0.26, "volume": 250.0}, {"date": "2002-06-07", "close": 0.26, "volume": 1830.0}, {"date": "2002-06-11", "close": 0.26, "volume": 2000.0}, {"date": "2002-06-12", "close": 0.23, "volume": 750.0}, {"date": "2002-06-13", "close": 0.23, "volume": 5400.0}, {"date": "2002-06-17", "close": 0.26, "volume": 11050.0}, {"date": "2002-06-18", "close": 0.24, "volume": 4350.0}, {"date": "2002-06-19", "close": 0.26, "volume": 600.0}, {"date": "2002-06-20", "close": 0.29, "volume": 22600.0}, {"date": "2002-06-24", "close": 0.23, "volume": 2613.0}, {"date": "2002-06-25", "close": 0.24, "volume": 5100.0}, {"date": "2002-06-26", "close": 0.24, "volume": 1881.0}, {"date": "2002-06-27", "close": 0.23, "volume": 8510.0}, {"date": "2002-06-28", "close": 0.29, "volume": 18701.0}, {"date": "2002-07-09", "close": 0.25, "volume": 400.0}, {"date": "2002-07-10", "close": 0.25, "volume": 3000.0}, {"date": "2002-07-11", "close": 0.25, "volume": 4600.0}, {"date": "2002-07-12", "close": 0.25, "volume": 3400.0}, {"date": "2002-07-18", "close": 0.29, "volume": 9300.0}, {"date": "2002-07-19", "close": 0.29, "volume": 2250.0}, {"date": "2002-07-23", "close": 0.24, "volume": 385.0}, {"date": "2002-07-24", "close": 0.29, "volume": 1455.0}, {"date": "2002-07-25", "close": 0.24, "volume": 5000.0}, {"date": "2002-07-26", "close": 0.29, "volume": 100.0}, {"date": "2002-08-02", "close": 0.24, "volume": 10000.0}, {"date": "2002-08-07", "close": 0.23, "volume": 3700.0}, {"date": "2002-08-08", "close": 0.25, "volume": 9600.0}, {"date": "2002-08-09", "close": 0.25, "volume": 400.0}, {"date": "2002-08-12", "close": 0.25, "volume": 2000.0}, {"date": "2002-08-15", "close": 0.28, "volume": 1832.0}, {"date": "2002-08-16", "close": 0.24, "volume": 5000.0}, {"date": "2002-08-19", "close": 0.24, "volume": 500.0}, {"date": "2002-08-22", "close": 0.25, "volume": 500.0}, {"date": "2002-08-23", "close": 0.25, "volume": 4500.0}, {"date": "2002-08-26", "close": 0.24, "volume": 9000.0}, {"date": "2002-08-27", "close": 0.23, "volume": 5427.0}, {"date": "2002-08-28", "close": 0.24, "volume": 10000.0}, {"date": "2002-08-29", "close": 0.25, "volume": 25870.0}, {"date": "2002-08-30", "close": 0.29, "volume": 3700.0}, {"date": "2002-09-12", "close": 0.22, "volume": 500.0}, {"date": "2002-09-13", "close": 0.29, "volume": 800.0}, {"date": "2002-09-16", "close": 0.24, "volume": 9600.0}, {"date": "2002-09-17", "close": 0.24, "volume": 4400.0}, {"date": "2002-09-18", "close": 0.2, "volume": 21400.0}, {"date": "2002-09-19", "close": 0.19, "volume": 1100.0}, {"date": "2002-09-20", "close": 0.2, "volume": 21000.0}, {"date": "2002-09-23", "close": 0.24, "volume": 100.0}, {"date": "2002-09-25", "close": 0.19, "volume": 10000.0}, {"date": "2002-09-27", "close": 0.24, "volume": 1150.0}, {"date": "2002-09-30", "close": 0.24, "volume": 20100.0}, {"date": "2002-10-02", "close": 0.19, "volume": 2000.0}, {"date": "2002-10-04", "close": 0.19, "volume": 18768.0}, {"date": "2002-10-07", "close": 0.23, "volume": 2274.0}, {"date": "2002-10-10", "close": 0.2, "volume": 700.0}, {"date": "2002-10-11", "close": 0.23, "volume": 1100.0}, {"date": "2002-10-14", "close": 0.19, "volume": 700.0}, {"date": "2002-10-18", "close": 0.22, "volume": 500.0}, {"date": "2002-10-21", "close": 0.22, "volume": 500.0}, {"date": "2002-10-22", "close": 0.23, "volume": 5000.0}, {"date": "2002-10-23", "close": 0.23, "volume": 18500.0}, {"date": "2002-10-29", "close": 0.2, "volume": 10000.0}, {"date": "2002-10-30", "close": 0.19, "volume": 42000.0}, {"date": "2002-10-31", "close": 0.19, "volume": 40500.0}, {"date": "2002-11-01", "close": 0.2, "volume": 1000.0}, {"date": "2002-11-04", "close": 0.21, "volume": 2686.0}, {"date": "2002-11-05", "close": 0.2, "volume": 3000.0}, {"date": "2002-11-06", "close": 0.2, "volume": 5000.0}, {"date": "2002-11-07", "close": 0.2, "volume": 4000.0}, {"date": "2002-11-11", "close": 0.19, "volume": 3000.0}, {"date": "2002-11-12", "close": 0.19, "volume": 3000.0}, {"date": "2002-11-14", "close": 0.19, "volume": 4.0}, {"date": "2002-11-15", "close": 0.19, "volume": 11573.0}, {"date": "2002-11-20", "close": 0.17, "volume": 39640.0}, {"date": "2002-11-22", "close": 0.17, "volume": 2000.0}, {"date": "2002-11-29", "close": 0.17, "volume": 400.0}, {"date": "2002-12-02", "close": 0.17, "volume": 10000.0}, {"date": "2002-12-04", "close": 0.15, "volume": 1500.0}, {"date": "2002-12-11", "close": 0.15, "volume": 2050.0}, {"date": "2002-12-19", "close": 0.18, "volume": 1100.0}, {"date": "2002-12-20", "close": 0.2, "volume": 6750.0}, {"date": "2003-01-06", "close": 0.19, "volume": 500.0}, {"date": "2003-01-07", "close": 0.21, "volume": 30000.0}, {"date": "2003-01-08", "close": 0.19, "volume": 2000.0}, {"date": "2003-01-09", "close": 0.17, "volume": 550.0}, {"date": "2003-01-13", "close": 0.18, "volume": 500.0}, {"date": "2003-01-14", "close": 0.18, "volume": 9128.0}, {"date": "2003-01-15", "close": 0.18, "volume": 22301.0}, {"date": "2003-01-16", "close": 0.18, "volume": 999.0}, {"date": "2003-01-17", "close": 0.19, "volume": 2000.0}, {"date": "2003-01-21", "close": 0.17, "volume": 1000.0}, {"date": "2003-01-23", "close": 0.17, "volume": 2500.0}, {"date": "2003-01-24", "close": 0.17, "volume": 3500.0}, {"date": "2003-01-29", "close": 0.16, "volume": 4000.0}, {"date": "2003-02-12", "close": 0.12, "volume": 990.0}, {"date": "2003-02-17", "close": 0.19, "volume": 9600.0}, {"date": "2003-02-18", "close": 0.18, "volume": 13200.0}, {"date": "2003-02-19", "close": 0.16, "volume": 17000.0}, {"date": "2003-02-24", "close": 0.15, "volume": 35000.0}, {"date": "2003-02-25", "close": 0.14, "volume": 28000.0}, {"date": "2003-02-27", "close": 0.13, "volume": 5000.0}, {"date": "2003-02-28", "close": 0.11, "volume": 14500.0}, {"date": "2003-03-06", "close": 0.13, "volume": 4500.0}, {"date": "2003-03-11", "close": 0.12, "volume": 1900.0}, {"date": "2003-03-14", "close": 0.15, "volume": 500.0}, {"date": "2003-03-18", "close": 0.17, "volume": 1000.0}, {"date": "2003-03-20", "close": 0.16, "volume": 2000.0}, {"date": "2003-03-21", "close": 0.13, "volume": 49000.0}, {"date": "2003-03-24", "close": 0.15, "volume": 500.0}, {"date": "2003-03-26", "close": 0.14, "volume": 18000.0}, {"date": "2003-03-27", "close": 0.15, "volume": 1500.0}, {"date": "2003-03-28", "close": 0.17, "volume": 25000.0}, {"date": "2003-03-31", "close": 0.17, "volume": 3000.0}, {"date": "2003-04-02", "close": 0.22, "volume": 13310.0}, {"date": "2003-04-03", "close": 0.14, "volume": 1500.0}, {"date": "2003-04-04", "close": 0.24, "volume": 23900.0}, {"date": "2003-04-15", "close": 0.16, "volume": 500.0}, {"date": "2003-04-24", "close": 0.16, "volume": 535.0}, {"date": "2003-04-29", "close": 0.19, "volume": 1400.0}, {"date": "2003-05-02", "close": 0.16, "volume": 10000.0}, {"date": "2003-05-05", "close": 0.16, "volume": 3000.0}, {"date": "2003-05-09", "close": 0.16, "volume": 10000.0}, {"date": "2003-05-13", "close": 0.14, "volume": 2500.0}, {"date": "2003-05-16", "close": 0.14, "volume": 2730.0}, {"date": "2003-05-19", "close": 0.19, "volume": 3100.0}, {"date": "2003-05-22", "close": 0.15, "volume": 2450.0}, {"date": "2003-05-27", "close": 0.15, "volume": 500.0}, {"date": "2003-05-29", "close": 0.16, "volume": 1650.0}, {"date": "2003-05-30", "close": 0.16, "volume": 1000.0}, {"date": "2003-06-02", "close": 0.16, "volume": 10600.0}, {"date": "2003-06-04", "close": 0.13, "volume": 44700.0}, {"date": "2003-06-10", "close": 0.12, "volume": 5000.0}, {"date": "2003-06-12", "close": 0.12, "volume": 28500.0}, {"date": "2003-06-16", "close": 0.12, "volume": 3077.0}, {"date": "2003-06-18", "close": 0.11, "volume": 134520.0}, {"date": "2003-06-19", "close": 0.11, "volume": 7470.0}, {"date": "2003-06-20", "close": 0.11, "volume": 43890.0}, {"date": "2003-06-23", "close": 0.12, "volume": 2900.0}, {"date": "2003-06-25", "close": 0.12, "volume": 5720.0}, {"date": "2003-06-26", "close": 0.11, "volume": 49981.0}, {"date": "2003-06-27", "close": 0.14, "volume": 7638.0}, {"date": "2003-06-30", "close": 0.12, "volume": 5670.0}, {"date": "2003-07-01", "close": 0.12, "volume": 16000.0}, {"date": "2003-07-03", "close": 0.13, "volume": 600.0}, {"date": "2003-07-09", "close": 0.15, "volume": 7500.0}, {"date": "2003-07-10", "close": 0.18, "volume": 78650.0}, {"date": "2003-07-14", "close": 0.16, "volume": 6000.0}, {"date": "2003-07-15", "close": 0.2, "volume": 500.0}, {"date": "2003-07-17", "close": 0.16, "volume": 2150.0}, {"date": "2003-07-18", "close": 0.18, "volume": 1050.0}, {"date": "2003-07-22", "close": 0.17, "volume": 10000.0}, {"date": "2003-07-23", "close": 0.16, "volume": 1262.0}, {"date": "2003-07-25", "close": 0.16, "volume": 4412.0}, {"date": "2003-07-28", "close": 0.16, "volume": 4300.0}, {"date": "2003-07-29", "close": 0.16, "volume": 10000.0}, {"date": "2003-07-30", "close": 0.16, "volume": 8206.0}, {"date": "2003-07-31", "close": 0.15, "volume": 8560.0}, {"date": "2003-08-01", "close": 0.15, "volume": 40000.0}, {"date": "2003-08-06", "close": 0.16, "volume": 5000.0}, {"date": "2003-08-07", "close": 0.13, "volume": 200.0}, {"date": "2003-08-08", "close": 0.17, "volume": 500.0}, {"date": "2003-08-13", "close": 0.14, "volume": 4000.0}, {"date": "2003-08-14", "close": 0.18, "volume": 116964.0}, {"date": "2003-08-15", "close": 0.2, "volume": 50700.0}, {"date": "2003-08-18", "close": 0.21, "volume": 94086.0}, {"date": "2003-08-19", "close": 0.19, "volume": 275385.0}, {"date": "2003-08-20", "close": 0.2, "volume": 111700.0}, {"date": "2003-08-21", "close": 0.2, "volume": 103846.0}, {"date": "2003-08-22", "close": 0.16, "volume": 93205.0}, {"date": "2003-08-25", "close": 0.17, "volume": 11050.0}, {"date": "2003-08-26", "close": 0.19, "volume": 4000.0}, {"date": "2003-08-28", "close": 0.2, "volume": 8000.0}, {"date": "2003-08-29", "close": 0.2, "volume": 65871.0}, {"date": "2003-09-01", "close": 0.22, "volume": 350000.0}, {"date": "2003-09-02", "close": 0.24, "volume": 641050.0}, {"date": "2003-09-03", "close": 0.22, "volume": 176000.0}, {"date": "2003-09-04", "close": 0.22, "volume": 17000.0}, {"date": "2003-09-05", "close": 0.24, "volume": 41000.0}, {"date": "2003-09-08", "close": 0.22, "volume": 46229.0}, {"date": "2003-09-09", "close": 0.24, "volume": 31590.0}, {"date": "2003-09-10", "close": 0.22, "volume": 90110.0}, {"date": "2003-09-11", "close": 0.23, "volume": 21819.0}, {"date": "2003-09-12", "close": 0.24, "volume": 162220.0}, {"date": "2003-09-15", "close": 0.23, "volume": 161750.0}, {"date": "2003-09-16", "close": 0.19, "volume": 248929.0}, {"date": "2003-09-17", "close": 0.2, "volume": 75000.0}, {"date": "2003-09-18", "close": 0.2, "volume": 32000.0}, {"date": "2003-09-19", "close": 0.22, "volume": 500.0}, {"date": "2003-09-22", "close": 0.2, "volume": 43000.0}, {"date": "2003-09-23", "close": 0.2, "volume": 24500.0}, {"date": "2003-09-24", "close": 0.19, "volume": 24732.0}, {"date": "2003-09-25", "close": 0.21, "volume": 42000.0}, {"date": "2003-09-26", "close": 0.21, "volume": 20000.0}, {"date": "2003-09-29", "close": 0.21, "volume": 12143.0}, {"date": "2003-10-01", "close": 0.21, "volume": 30000.0}, {"date": "2003-10-02", "close": 0.22, "volume": 87000.0}, {"date": "2003-10-03", "close": 0.22, "volume": 78857.0}, {"date": "2003-10-06", "close": 0.21, "volume": 52627.0}, {"date": "2003-10-07", "close": 0.2, "volume": 3723.0}, {"date": "2003-10-09", "close": 0.18, "volume": 175929.0}, {"date": "2003-10-13", "close": 0.17, "volume": 58571.0}, {"date": "2003-10-14", "close": 0.19, "volume": 35000.0}, {"date": "2003-10-16", "close": 0.18, "volume": 366250.0}, {"date": "2003-10-17", "close": 0.18, "volume": 60580.0}, {"date": "2003-10-20", "close": 0.18, "volume": 72420.0}, {"date": "2003-10-21", "close": 0.17, "volume": 191125.0}, {"date": "2003-10-22", "close": 0.17, "volume": 72333.0}, {"date": "2003-10-23", "close": 0.18, "volume": 204250.0}, {"date": "2003-10-24", "close": 0.17, "volume": 148500.0}, {"date": "2003-10-27", "close": 0.17, "volume": 140550.0}, {"date": "2003-10-28", "close": 0.17, "volume": 97000.0}, {"date": "2003-10-29", "close": 0.16, "volume": 207298.0}, {"date": "2003-10-30", "close": 0.16, "volume": 32500.0}, {"date": "2003-10-31", "close": 0.18, "volume": 42925.0}, {"date": "2003-11-03", "close": 0.17, "volume": 77277.0}, {"date": "2003-11-04", "close": 0.17, "volume": 20000.0}, {"date": "2003-11-05", "close": 0.17, "volume": 60000.0}, {"date": "2003-11-06", "close": 0.18, "volume": 2373.0}, {"date": "2003-11-07", "close": 0.19, "volume": 203600.0}, {"date": "2003-11-10", "close": 0.19, "volume": 233282.0}, {"date": "2003-11-11", "close": 0.18, "volume": 12619.0}, {"date": "2003-11-12", "close": 0.2, "volume": 84382.0}, {"date": "2003-11-13", "close": 0.2, "volume": 20000.0}, {"date": "2003-11-17", "close": 0.18, "volume": 19500.0}, {"date": "2003-11-18", "close": 0.19, "volume": 32500.0}, {"date": "2003-11-20", "close": 0.19, "volume": 45526.0}, {"date": "2003-11-21", "close": 0.19, "volume": 15000.0}, {"date": "2003-11-24", "close": 0.18, "volume": 24969.0}, {"date": "2003-11-26", "close": 0.19, "volume": 145020.0}, {"date": "2003-11-27", "close": 0.18, "volume": 36480.0}, {"date": "2003-11-28", "close": 0.18, "volume": 23000.0}, {"date": "2003-12-01", "close": 0.17, "volume": 24252.0}, {"date": "2003-12-03", "close": 0.18, "volume": 1046.0}, {"date": "2003-12-08", "close": 0.2, "volume": 157100.0}, {"date": "2003-12-09", "close": 0.19, "volume": 100000.0}, {"date": "2003-12-10", "close": 0.19, "volume": 50000.0}, {"date": "2003-12-11", "close": 0.18, "volume": 62500.0}, {"date": "2003-12-12", "close": 0.19, "volume": 88250.0}, {"date": "2003-12-17", "close": 0.17, "volume": 2000.0}, {"date": "2003-12-18", "close": 0.2, "volume": 70000.0}, {"date": "2003-12-19", "close": 0.2, "volume": 38484.0}, {"date": "2003-12-22", "close": 0.17, "volume": 26000.0}, {"date": "2003-12-30", "close": 0.2, "volume": 10000.0}, {"date": "2004-01-06", "close": 0.18, "volume": 600.0}, {"date": "2004-01-07", "close": 0.19, "volume": 15300.0}, {"date": "2004-01-08", "close": 0.2, "volume": 55000.0}, {"date": "2004-01-09", "close": 0.21, "volume": 247300.0}, {"date": "2004-01-12", "close": 0.2, "volume": 37500.0}, {"date": "2004-01-13", "close": 0.19, "volume": 25621.0}, {"date": "2004-01-16", "close": 0.2, "volume": 61447.0}, {"date": "2004-01-19", "close": 0.21, "volume": 100000.0}, {"date": "2004-01-20", "close": 0.2, "volume": 35000.0}, {"date": "2004-01-21", "close": 0.19, "volume": 69100.0}, {"date": "2004-01-22", "close": 0.2, "volume": 8648.0}, {"date": "2004-01-23", "close": 0.22, "volume": 133038.0}, {"date": "2004-01-28", "close": 0.21, "volume": 50000.0}, {"date": "2004-01-29", "close": 0.21, "volume": 5000.0}, {"date": "2004-01-30", "close": 0.2, "volume": 10000.0}, {"date": "2004-02-02", "close": 0.19, "volume": 30000.0}, {"date": "2004-02-03", "close": 0.2, "volume": 30000.0}, {"date": "2004-02-04", "close": 0.2, "volume": 23650.0}, {"date": "2004-02-05", "close": 0.2, "volume": 22000.0}, {"date": "2004-02-06", "close": 0.2, "volume": 4350.0}, {"date": "2004-02-09", "close": 0.21, "volume": 5350.0}, {"date": "2004-02-11", "close": 0.2, "volume": 80000.0}, {"date": "2004-02-12", "close": 0.21, "volume": 3000.0}, {"date": "2004-02-16", "close": 0.2, "volume": 30006.0}, {"date": "2004-02-17", "close": 0.2, "volume": 31000.0}, {"date": "2004-02-18", "close": 0.19, "volume": 15794.0}, {"date": "2004-02-20", "close": 0.19, "volume": 40000.0}, {"date": "2004-02-23", "close": 0.21, "volume": 105832.0}, {"date": "2004-02-24", "close": 0.24, "volume": 115476.0}, {"date": "2004-02-25", "close": 0.22, "volume": 85813.0}, {"date": "2004-02-26", "close": 0.22, "volume": 14187.0}, {"date": "2004-02-27", "close": 0.21, "volume": 2527.0}, {"date": "2004-03-01", "close": 0.24, "volume": 10000.0}, {"date": "2004-03-02", "close": 0.23, "volume": 6500.0}, {"date": "2004-03-03", "close": 0.22, "volume": 40740.0}, {"date": "2004-03-04", "close": 0.22, "volume": 3500.0}, {"date": "2004-03-05", "close": 0.24, "volume": 20000.0}, {"date": "2004-03-08", "close": 0.23, "volume": 35000.0}, {"date": "2004-03-09", "close": 0.22, "volume": 1000.0}, {"date": "2004-03-10", "close": 0.24, "volume": 113048.0}, {"date": "2004-03-11", "close": 0.22, "volume": 51000.0}, {"date": "2004-03-12", "close": 0.21, "volume": 20909.0}, {"date": "2004-03-15", "close": 0.22, "volume": 4000.0}, {"date": "2004-03-16", "close": 0.23, "volume": 42391.0}, {"date": "2004-03-17", "close": 0.22, "volume": 10000.0}, {"date": "2004-03-18", "close": 0.23, "volume": 20000.0}, {"date": "2004-03-19", "close": 0.24, "volume": 52022.0}, {"date": "2004-03-22", "close": 0.22, "volume": 9900.0}, {"date": "2004-03-23", "close": 0.24, "volume": 30000.0}, {"date": "2004-03-24", "close": 0.24, "volume": 40758.0}, {"date": "2004-03-25", "close": 0.23, "volume": 5000.0}, {"date": "2004-03-30", "close": 0.23, "volume": 2500.0}, {"date": "2004-03-31", "close": 0.23, "volume": 4430.0}, {"date": "2004-04-01", "close": 0.22, "volume": 2000.0}, {"date": "2004-04-02", "close": 0.22, "volume": 560.0}, {"date": "2004-04-06", "close": 0.23, "volume": 3700.0}, {"date": "2004-04-07", "close": 0.22, "volume": 7545.0}, {"date": "2004-04-08", "close": 0.23, "volume": 3700.0}, {"date": "2004-04-13", "close": 0.23, "volume": 4309.0}, {"date": "2004-04-16", "close": 0.22, "volume": 5000.0}, {"date": "2004-04-20", "close": 0.22, "volume": 5000.0}, {"date": "2004-04-21", "close": 0.24, "volume": 6500.0}, {"date": "2004-04-22", "close": 0.24, "volume": 10000.0}, {"date": "2004-04-26", "close": 0.21, "volume": 1000.0}, {"date": "2004-04-27", "close": 0.2, "volume": 192000.0}, {"date": "2004-04-28", "close": 0.18, "volume": 132006.0}, {"date": "2004-04-29", "close": 0.18, "volume": 50000.0}, {"date": "2004-04-30", "close": 0.21, "volume": 163435.0}, {"date": "2004-05-04", "close": 0.17, "volume": 105429.0}, {"date": "2004-05-05", "close": 0.2, "volume": 24394.0}, {"date": "2004-05-06", "close": 0.16, "volume": 100000.0}, {"date": "2004-05-07", "close": 0.19, "volume": 14071.0}, {"date": "2004-05-10", "close": 0.18, "volume": 14000.0}, {"date": "2004-05-12", "close": 0.18, "volume": 12000.0}, {"date": "2004-05-13", "close": 0.18, "volume": 5000.0}, {"date": "2004-05-14", "close": 0.2, "volume": 18000.0}, {"date": "2004-05-17", "close": 0.18, "volume": 3000.0}, {"date": "2004-05-18", "close": 0.17, "volume": 104090.0}, {"date": "2004-05-21", "close": 0.18, "volume": 4500.0}, {"date": "2004-05-24", "close": 0.18, "volume": 33291.0}, {"date": "2004-05-28", "close": 0.19, "volume": 35200.0}, {"date": "2004-06-02", "close": 0.17, "volume": 4000.0}, {"date": "2004-06-04", "close": 0.17, "volume": 1824.0}, {"date": "2004-06-07", "close": 0.17, "volume": 17000.0}, {"date": "2004-06-08", "close": 0.18, "volume": 17000.0}, {"date": "2004-06-09", "close": 0.17, "volume": 46370.0}, {"date": "2004-06-11", "close": 0.16, "volume": 61176.0}, {"date": "2004-06-16", "close": 0.16, "volume": 5802.0}, {"date": "2004-06-17", "close": 0.16, "volume": 15000.0}, {"date": "2004-06-21", "close": 0.16, "volume": 4000.0}, {"date": "2004-06-22", "close": 0.16, "volume": 1900.0}, {"date": "2004-06-23", "close": 0.16, "volume": 1100.0}, {"date": "2004-06-24", "close": 0.16, "volume": 1150.0}, {"date": "2004-06-25", "close": 0.16, "volume": 5000.0}, {"date": "2004-06-28", "close": 0.15, "volume": 136811.0}, {"date": "2004-06-29", "close": 0.15, "volume": 20000.0}, {"date": "2004-06-30", "close": 0.18, "volume": 15961.0}, {"date": "2004-07-02", "close": 0.15, "volume": 1000.0}, {"date": "2004-07-05", "close": 0.16, "volume": 6125.0}, {"date": "2004-07-06", "close": 0.17, "volume": 32200.0}, {"date": "2004-07-08", "close": 0.15, "volume": 900.0}, {"date": "2004-07-09", "close": 0.15, "volume": 50000.0}, {"date": "2004-07-12", "close": 0.16, "volume": 21000.0}, {"date": "2004-07-13", "close": 0.16, "volume": 9000.0}, {"date": "2004-07-14", "close": 0.16, "volume": 55000.0}, {"date": "2004-07-16", "close": 0.18, "volume": 103988.0}, {"date": "2004-07-20", "close": 0.18, "volume": 147232.0}, {"date": "2004-07-21", "close": 0.18, "volume": 1768.0}, {"date": "2004-07-22", "close": 0.18, "volume": 2775.0}, {"date": "2004-07-26", "close": 0.17, "volume": 2200.0}, {"date": "2004-07-27", "close": 0.19, "volume": 23457.0}, {"date": "2004-07-29", "close": 0.2, "volume": 122824.0}, {"date": "2004-07-30", "close": 0.18, "volume": 18000.0}, {"date": "2004-08-04", "close": 0.18, "volume": 2640.0}, {"date": "2004-08-06", "close": 0.19, "volume": 5000.0}, {"date": "2004-08-09", "close": 0.18, "volume": 22186.0}, {"date": "2004-08-10", "close": 0.19, "volume": 100000.0}, {"date": "2004-08-11", "close": 0.16, "volume": 20000.0}, {"date": "2004-08-13", "close": 0.2, "volume": 3500.0}, {"date": "2004-08-16", "close": 0.16, "volume": 500.0}, {"date": "2004-08-18", "close": 0.16, "volume": 24000.0}, {"date": "2004-08-19", "close": 0.16, "volume": 1000.0}, {"date": "2004-08-20", "close": 0.17, "volume": 680.0}, {"date": "2004-08-25", "close": 0.17, "volume": 1000.0}, {"date": "2004-08-27", "close": 0.19, "volume": 5000.0}, {"date": "2004-08-30", "close": 0.17, "volume": 15000.0}, {"date": "2004-08-31", "close": 0.19, "volume": 23320.0}, {"date": "2004-09-01", "close": 0.2, "volume": 84780.0}, {"date": "2004-09-02", "close": 0.16, "volume": 5000.0}, {"date": "2004-09-06", "close": 0.19, "volume": 36607.0}, {"date": "2004-09-08", "close": 0.17, "volume": 4100.0}, {"date": "2004-09-09", "close": 0.2, "volume": 31000.0}, {"date": "2004-09-10", "close": 0.19, "volume": 10100.0}, {"date": "2004-09-13", "close": 0.19, "volume": 4158.0}, {"date": "2004-09-16", "close": 0.19, "volume": 31500.0}, {"date": "2004-09-20", "close": 0.2, "volume": 15700.0}, {"date": "2004-09-21", "close": 0.2, "volume": 30000.0}, {"date": "2004-09-23", "close": 0.19, "volume": 19000.0}, {"date": "2004-09-24", "close": 0.17, "volume": 57830.0}, {"date": "2004-09-27", "close": 0.17, "volume": 28500.0}, {"date": "2004-09-28", "close": 0.17, "volume": 146602.0}, {"date": "2004-09-29", "close": 0.17, "volume": 88000.0}, {"date": "2004-09-30", "close": 0.18, "volume": 150170.0}, {"date": "2004-10-01", "close": 0.19, "volume": 61674.0}, {"date": "2004-10-04", "close": 0.19, "volume": 10500.0}, {"date": "2004-10-05", "close": 0.19, "volume": 9603.0}, {"date": "2004-10-07", "close": 0.18, "volume": 63000.0}, {"date": "2004-10-08", "close": 0.2, "volume": 9820.0}, {"date": "2004-10-11", "close": 0.17, "volume": 10500.0}, {"date": "2004-10-12", "close": 0.18, "volume": 146000.0}, {"date": "2004-10-13", "close": 0.21, "volume": 724550.0}, {"date": "2004-10-14", "close": 0.21, "volume": 66000.0}, {"date": "2004-10-15", "close": 0.2, "volume": 76600.0}, {"date": "2004-10-18", "close": 0.2, "volume": 107349.0}, {"date": "2004-10-19", "close": 0.19, "volume": 94009.0}, {"date": "2004-10-20", "close": 0.19, "volume": 22600.0}, {"date": "2004-10-21", "close": 0.18, "volume": 70000.0}, {"date": "2004-10-22", "close": 0.18, "volume": 30000.0}, {"date": "2004-10-25", "close": 0.2, "volume": 506800.0}, {"date": "2004-10-26", "close": 0.22, "volume": 729200.0}, {"date": "2004-10-27", "close": 0.21, "volume": 127900.0}, {"date": "2004-10-28", "close": 0.2, "volume": 569100.0}, {"date": "2004-11-01", "close": 0.2, "volume": 153775.0}, {"date": "2004-11-02", "close": 0.2, "volume": 61500.0}, {"date": "2004-11-03", "close": 0.19, "volume": 73600.0}, {"date": "2004-11-08", "close": 0.2, "volume": 58993.0}, {"date": "2004-11-09", "close": 0.2, "volume": 60227.0}, {"date": "2004-11-10", "close": 0.21, "volume": 124110.0}, {"date": "2004-11-11", "close": 0.27, "volume": 572125.0}, {"date": "2004-11-12", "close": 0.25, "volume": 363244.0}, {"date": "2004-11-15", "close": 0.23, "volume": 127651.0}, {"date": "2004-11-16", "close": 0.22, "volume": 203000.0}, {"date": "2004-11-17", "close": 0.25, "volume": 96388.0}, {"date": "2004-11-18", "close": 0.25, "volume": 257166.0}, {"date": "2004-11-19", "close": 0.25, "volume": 74500.0}, {"date": "2004-11-22", "close": 0.26, "volume": 51100.0}, {"date": "2004-11-23", "close": 0.25, "volume": 99258.0}, {"date": "2004-11-24", "close": 0.23, "volume": 139442.0}, {"date": "2004-11-25", "close": 0.23, "volume": 189883.0}, {"date": "2004-11-26", "close": 0.23, "volume": 2289.0}, {"date": "2004-11-30", "close": 0.23, "volume": 183485.0}, {"date": "2004-12-01", "close": 0.21, "volume": 294000.0}, {"date": "2004-12-02", "close": 0.22, "volume": 10000.0}, {"date": "2004-12-03", "close": 0.21, "volume": 238500.0}, {"date": "2004-12-07", "close": 0.21, "volume": 50000.0}, {"date": "2004-12-08", "close": 0.2, "volume": 463000.0}, {"date": "2004-12-10", "close": 0.2, "volume": 6802.0}, {"date": "2004-12-13", "close": 0.2, "volume": 30000.0}, {"date": "2004-12-14", "close": 0.2, "volume": 22501.0}, {"date": "2004-12-15", "close": 0.22, "volume": 168000.0}, {"date": "2004-12-16", "close": 0.23, "volume": 130500.0}, {"date": "2004-12-17", "close": 0.21, "volume": 58300.0}, {"date": "2004-12-20", "close": 0.19, "volume": 227000.0}, {"date": "2004-12-22", "close": 0.22, "volume": 20000.0}, {"date": "2004-12-29", "close": 0.2, "volume": 10000.0}, {"date": "2005-01-07", "close": 0.21, "volume": 14000.0}, {"date": "2005-01-10", "close": 0.21, "volume": 106640.0}, {"date": "2005-01-11", "close": 0.21, "volume": 12175.0}, {"date": "2005-01-13", "close": 0.21, "volume": 4770.0}, {"date": "2005-01-14", "close": 0.21, "volume": 20000.0}, {"date": "2005-01-17", "close": 0.2, "volume": 50000.0}, {"date": "2005-01-18", "close": 0.2, "volume": 63818.0}, {"date": "2005-01-19", "close": 0.2, "volume": 40183.0}, {"date": "2005-01-21", "close": 0.22, "volume": 57818.0}, {"date": "2005-01-24", "close": 0.21, "volume": 25000.0}, {"date": "2005-01-27", "close": 0.21, "volume": 11750.0}, {"date": "2005-01-28", "close": 0.21, "volume": 50000.0}, {"date": "2005-02-01", "close": 0.2, "volume": 1900.0}, {"date": "2005-02-02", "close": 0.2, "volume": 124754.0}, {"date": "2005-02-03", "close": 0.21, "volume": 61509.0}, {"date": "2005-02-04", "close": 0.2, "volume": 72293.0}, {"date": "2005-02-07", "close": 0.22, "volume": 27000.0}, {"date": "2005-02-08", "close": 0.34, "volume": 3313982.0}, {"date": "2005-02-09", "close": 0.3, "volume": 563833.0}, {"date": "2005-02-10", "close": 0.31, "volume": 538065.0}, {"date": "2005-02-11", "close": 0.31, "volume": 59329.0}, {"date": "2005-02-14", "close": 0.38, "volume": 1211091.0}, {"date": "2005-02-15", "close": 0.35, "volume": 816188.0}, {"date": "2005-02-16", "close": 0.36, "volume": 115886.0}, {"date": "2005-02-17", "close": 0.37, "volume": 276608.0}, {"date": "2005-02-18", "close": 0.35, "volume": 825300.0}, {"date": "2005-02-21", "close": 0.38, "volume": 231195.0}, {"date": "2005-02-22", "close": 0.42, "volume": 805475.0}, {"date": "2005-02-23", "close": 0.5, "volume": 1578028.0}, {"date": "2005-02-24", "close": 0.47, "volume": 1251791.0}, {"date": "2005-02-25", "close": 0.43, "volume": 436959.0}, {"date": "2005-02-28", "close": 0.42, "volume": 401084.0}, {"date": "2005-03-01", "close": 0.46, "volume": 704665.0}, {"date": "2005-03-02", "close": 0.53, "volume": 1545985.0}, {"date": "2005-03-03", "close": 0.5, "volume": 565783.0}, {"date": "2005-03-04", "close": 0.53, "volume": 501970.0}, {"date": "2005-03-07", "close": 0.58, "volume": 1303537.0}, {"date": "2005-03-08", "close": 0.54, "volume": 886689.0}, {"date": "2005-03-09", "close": 0.51, "volume": 704233.0}, {"date": "2005-03-10", "close": 0.54, "volume": 178629.0}, {"date": "2005-03-11", "close": 0.54, "volume": 258362.0}, {"date": "2005-03-14", "close": 0.53, "volume": 127675.0}, {"date": "2005-03-15", "close": 0.56, "volume": 203146.0}, {"date": "2005-03-16", "close": 0.69, "volume": 1968479.0}, {"date": "2005-03-17", "close": 0.63, "volume": 746481.0}, {"date": "2005-03-18", "close": 0.7, "volume": 810029.0}, {"date": "2005-03-21", "close": 0.84, "volume": 1158254.0}, {"date": "2005-03-22", "close": 0.7, "volume": 5283787.0}, {"date": "2005-03-23", "close": 0.59, "volume": 1180077.0}, {"date": "2005-03-24", "close": 0.64, "volume": 281280.0}, {"date": "2005-03-29", "close": 0.7, "volume": 895402.0}, {"date": "2005-03-30", "close": 0.65, "volume": 411065.0}, {"date": "2005-03-31", "close": 0.61, "volume": 292000.0}, {"date": "2005-04-01", "close": 0.53, "volume": 772369.0}, {"date": "2005-04-04", "close": 0.57, "volume": 1690437.0}, {"date": "2005-04-05", "close": 0.52, "volume": 315386.0}, {"date": "2005-04-06", "close": 0.52, "volume": 189718.0}, {"date": "2005-04-07", "close": 0.52, "volume": 86000.0}, {"date": "2005-04-08", "close": 0.54, "volume": 405840.0}, {"date": "2005-04-11", "close": 0.51, "volume": 83714.0}, {"date": "2005-04-12", "close": 0.51, "volume": 36000.0}, {"date": "2005-04-13", "close": 0.52, "volume": 28650.0}, {"date": "2005-04-14", "close": 0.48, "volume": 151088.0}, {"date": "2005-04-15", "close": 0.43, "volume": 261618.0}, {"date": "2005-04-18", "close": 0.45, "volume": 159903.0}, {"date": "2005-04-19", "close": 0.44, "volume": 53606.0}, {"date": "2005-04-20", "close": 0.42, "volume": 33992.0}, {"date": "2005-04-21", "close": 0.41, "volume": 56973.0}, {"date": "2005-04-22", "close": 0.42, "volume": 164121.0}, {"date": "2005-04-26", "close": 0.38, "volume": 70496.0}, {"date": "2005-04-27", "close": 0.38, "volume": 7600.0}, {"date": "2005-04-28", "close": 0.36, "volume": 43441.0}, {"date": "2005-04-29", "close": 0.36, "volume": 69800.0}, {"date": "2005-05-02", "close": 0.36, "volume": 98800.0}, {"date": "2005-05-03", "close": 0.35, "volume": 43997.0}, {"date": "2005-05-04", "close": 0.38, "volume": 69952.0}, {"date": "2005-05-05", "close": 0.37, "volume": 34016.0}, {"date": "2005-05-06", "close": 0.36, "volume": 48968.0}, {"date": "2005-05-09", "close": 0.38, "volume": 1698.0}, {"date": "2005-05-10", "close": 0.36, "volume": 1000.0}, {"date": "2005-05-11", "close": 0.46, "volume": 662201.0}, {"date": "2005-05-12", "close": 0.46, "volume": 262689.0}, {"date": "2005-05-13", "close": 0.44, "volume": 141200.0}, {"date": "2005-05-16", "close": 0.42, "volume": 43500.0}, {"date": "2005-05-17", "close": 0.47, "volume": 384799.0}, {"date": "2005-05-18", "close": 0.47, "volume": 122720.0}, {"date": "2005-05-19", "close": 0.61, "volume": 1569161.0}, {"date": "2005-05-20", "close": 0.61, "volume": 1133256.0}, {"date": "2005-05-23", "close": 0.54, "volume": 254222.0}, {"date": "2005-05-24", "close": 0.53, "volume": 157064.0}, {"date": "2005-05-25", "close": 0.57, "volume": 377983.0}, {"date": "2005-05-26", "close": 0.59, "volume": 178116.0}, {"date": "2005-05-27", "close": 0.58, "volume": 414967.0}, {"date": "2005-05-30", "close": 0.56, "volume": 73411.0}, {"date": "2005-05-31", "close": 0.58, "volume": 23000.0}, {"date": "2005-06-01", "close": 0.59, "volume": 115071.0}, {"date": "2005-06-02", "close": 0.67, "volume": 1032154.0}, {"date": "2005-06-03", "close": 0.65, "volume": 408016.0}, {"date": "2005-06-06", "close": 0.66, "volume": 138458.0}, {"date": "2005-06-07", "close": 0.66, "volume": 204700.0}, {"date": "2005-06-08", "close": 0.62, "volume": 76657.0}, {"date": "2005-06-09", "close": 0.56, "volume": 204124.0}, {"date": "2005-06-10", "close": 0.58, "volume": 111695.0}, {"date": "2005-06-14", "close": 0.57, "volume": 17124.0}, {"date": "2005-06-15", "close": 0.59, "volume": 3500.0}, {"date": "2005-06-16", "close": 0.55, "volume": 301553.0}, {"date": "2005-06-17", "close": 0.55, "volume": 77718.0}, {"date": "2005-06-20", "close": 0.54, "volume": 100836.0}, {"date": "2005-06-21", "close": 0.56, "volume": 19688.0}, {"date": "2005-06-22", "close": 0.55, "volume": 23200.0}, {"date": "2005-06-23", "close": 0.53, "volume": 141694.0}, {"date": "2005-06-24", "close": 0.53, "volume": 98256.0}, {"date": "2005-06-27", "close": 0.53, "volume": 82050.0}, {"date": "2005-06-28", "close": 0.55, "volume": 84100.0}, {"date": "2005-06-29", "close": 0.54, "volume": 110987.0}, {"date": "2005-06-30", "close": 0.58, "volume": 47674.0}, {"date": "2005-07-01", "close": 0.55, "volume": 39000.0}, {"date": "2005-07-04", "close": 0.56, "volume": 76756.0}, {"date": "2005-07-05", "close": 0.62, "volume": 251494.0}, {"date": "2005-07-06", "close": 0.66, "volume": 284906.0}, {"date": "2005-07-07", "close": 0.63, "volume": 149119.0}, {"date": "2005-07-08", "close": 0.62, "volume": 37368.0}, {"date": "2005-07-11", "close": 0.67, "volume": 36150.0}, {"date": "2005-07-12", "close": 0.66, "volume": 129000.0}, {"date": "2005-07-13", "close": 0.63, "volume": 50262.0}, {"date": "2005-07-14", "close": 0.59, "volume": 221824.0}, {"date": "2005-07-15", "close": 0.59, "volume": 28451.0}, {"date": "2005-07-18", "close": 0.62, "volume": 265056.0}, {"date": "2005-07-19", "close": 0.64, "volume": 91850.0}, {"date": "2005-07-20", "close": 0.64, "volume": 303569.0}, {"date": "2005-07-21", "close": 0.67, "volume": 139371.0}, {"date": "2005-07-22", "close": 0.65, "volume": 76763.0}, {"date": "2005-07-25", "close": 0.65, "volume": 286818.0}, {"date": "2005-07-26", "close": 0.64, "volume": 111600.0}, {"date": "2005-07-27", "close": 0.63, "volume": 70777.0}, {"date": "2005-07-28", "close": 0.66, "volume": 98898.0}, {"date": "2005-07-29", "close": 0.75, "volume": 617330.0}, {"date": "2005-08-01", "close": 0.75, "volume": 124487.0}, {"date": "2005-08-02", "close": 0.73, "volume": 317494.0}, {"date": "2005-08-03", "close": 0.75, "volume": 169196.0}, {"date": "2005-08-04", "close": 0.73, "volume": 123176.0}, {"date": "2005-08-05", "close": 0.73, "volume": 111082.0}, {"date": "2005-08-08", "close": 0.73, "volume": 52450.0}, {"date": "2005-08-09", "close": 0.77, "volume": 146850.0}, {"date": "2005-08-10", "close": 0.75, "volume": 320002.0}, {"date": "2005-08-11", "close": 0.72, "volume": 179537.0}, {"date": "2005-08-12", "close": 0.73, "volume": 131047.0}, {"date": "2005-08-15", "close": 0.75, "volume": 187987.0}, {"date": "2005-08-16", "close": 0.75, "volume": 210100.0}, {"date": "2005-08-17", "close": 0.74, "volume": 106587.0}, {"date": "2005-08-18", "close": 0.7, "volume": 191751.0}, {"date": "2005-08-19", "close": 0.67, "volume": 314077.0}, {"date": "2005-08-22", "close": 0.7, "volume": 287406.0}, {"date": "2005-08-23", "close": 0.7, "volume": 34850.0}, {"date": "2005-08-24", "close": 0.68, "volume": 57120.0}, {"date": "2005-08-25", "close": 0.65, "volume": 144518.0}, {"date": "2005-08-26", "close": 0.69, "volume": 37194.0}, {"date": "2005-08-29", "close": 0.68, "volume": 52287.0}, {"date": "2005-08-30", "close": 0.67, "volume": 14540.0}, {"date": "2005-08-31", "close": 0.67, "volume": 53500.0}, {"date": "2005-09-01", "close": 0.69, "volume": 37459.0}, {"date": "2005-09-02", "close": 0.65, "volume": 255991.0}, {"date": "2005-09-05", "close": 0.67, "volume": 21791.0}, {"date": "2005-09-06", "close": 0.67, "volume": 40595.0}, {"date": "2005-09-07", "close": 0.68, "volume": 55615.0}, {"date": "2005-09-08", "close": 0.68, "volume": 14500.0}, {"date": "2005-09-09", "close": 0.68, "volume": 45673.0}, {"date": "2005-09-12", "close": 0.67, "volume": 543299.0}, {"date": "2005-09-13", "close": 0.67, "volume": 305972.0}, {"date": "2005-09-14", "close": 0.66, "volume": 67000.0}, {"date": "2005-09-15", "close": 0.67, "volume": 141253.0}, {"date": "2005-09-16", "close": 0.69, "volume": 81637.0}, {"date": "2005-09-19", "close": 0.66, "volume": 82900.0}, {"date": "2005-09-20", "close": 0.66, "volume": 33542.0}, {"date": "2005-09-21", "close": 0.66, "volume": 9627.0}, {"date": "2005-09-22", "close": 0.65, "volume": 48312.0}, {"date": "2005-09-23", "close": 0.62, "volume": 201358.0}, {"date": "2005-09-26", "close": 0.61, "volume": 280720.0}, {"date": "2005-09-27", "close": 0.59, "volume": 90019.0}, {"date": "2005-09-28", "close": 0.62, "volume": 165307.0}, {"date": "2005-09-29", "close": 0.59, "volume": 26300.0}, {"date": "2005-09-30", "close": 0.59, "volume": 54150.0}, {"date": "2005-10-03", "close": 0.6, "volume": 2500.0}, {"date": "2005-10-04", "close": 0.6, "volume": 37500.0}, {"date": "2005-10-05", "close": 0.56, "volume": 198550.0}, {"date": "2005-10-06", "close": 0.54, "volume": 55439.0}, {"date": "2005-10-07", "close": 0.57, "volume": 109830.0}, {"date": "2005-10-10", "close": 0.58, "volume": 41500.0}, {"date": "2005-10-11", "close": 0.54, "volume": 33662.0}, {"date": "2005-10-12", "close": 0.54, "volume": 49400.0}, {"date": "2005-10-13", "close": 0.54, "volume": 24839.0}, {"date": "2005-10-14", "close": 0.55, "volume": 23000.0}, {"date": "2005-10-17", "close": 0.58, "volume": 9500.0}, {"date": "2005-10-18", "close": 0.56, "volume": 29657.0}, {"date": "2005-10-19", "close": 0.56, "volume": 1000.0}, {"date": "2005-10-20", "close": 0.57, "volume": 26170.0}, {"date": "2005-10-21", "close": 0.58, "volume": 4380.0}, {"date": "2005-10-24", "close": 0.54, "volume": 43400.0}, {"date": "2005-10-25", "close": 0.59, "volume": 59670.0}, {"date": "2005-10-26", "close": 0.61, "volume": 10944.0}, {"date": "2005-10-27", "close": 0.59, "volume": 56111.0}, {"date": "2005-10-28", "close": 0.59, "volume": 17490.0}, {"date": "2005-10-31", "close": 0.58, "volume": 14550.0}, {"date": "2005-11-01", "close": 0.59, "volume": 2510.0}, {"date": "2005-11-02", "close": 0.59, "volume": 22750.0}, {"date": "2005-11-03", "close": 0.65, "volume": 68770.0}, {"date": "2005-11-04", "close": 0.65, "volume": 6500.0}, {"date": "2005-11-07", "close": 0.62, "volume": 70160.0}, {"date": "2005-11-08", "close": 0.63, "volume": 44861.0}, {"date": "2005-11-09", "close": 0.68, "volume": 806828.0}, {"date": "2005-11-10", "close": 0.69, "volume": 733413.0}, {"date": "2005-11-11", "close": 0.69, "volume": 188272.0}, {"date": "2005-11-14", "close": 0.7, "volume": 399345.0}, {"date": "2005-11-15", "close": 0.7, "volume": 252638.0}, {"date": "2005-11-16", "close": 0.67, "volume": 101968.0}, {"date": "2005-11-17", "close": 0.68, "volume": 108699.0}, {"date": "2005-11-18", "close": 0.7, "volume": 115890.0}, {"date": "2005-11-21", "close": 0.72, "volume": 230587.0}, {"date": "2005-11-22", "close": 0.72, "volume": 171101.0}, {"date": "2005-11-23", "close": 0.72, "volume": 104450.0}, {"date": "2005-11-24", "close": 0.7, "volume": 118740.0}, {"date": "2005-11-25", "close": 0.68, "volume": 135182.0}, {"date": "2005-11-28", "close": 0.7, "volume": 220793.0}, {"date": "2005-11-29", "close": 0.69, "volume": 45703.0}, {"date": "2005-11-30", "close": 0.68, "volume": 34600.0}, {"date": "2005-12-01", "close": 0.69, "volume": 38303.0}, {"date": "2005-12-02", "close": 0.66, "volume": 126484.0}, {"date": "2005-12-05", "close": 0.68, "volume": 118496.0}, {"date": "2005-12-06", "close": 0.66, "volume": 25942.0}, {"date": "2005-12-07", "close": 0.65, "volume": 106712.0}, {"date": "2005-12-08", "close": 0.67, "volume": 123657.0}, {"date": "2005-12-09", "close": 0.69, "volume": 111821.0}, {"date": "2005-12-12", "close": 0.68, "volume": 80271.0}, {"date": "2005-12-13", "close": 0.68, "volume": 28241.0}, {"date": "2005-12-14", "close": 0.69, "volume": 68412.0}, {"date": "2005-12-15", "close": 0.67, "volume": 71320.0}, {"date": "2005-12-16", "close": 0.68, "volume": 65940.0}, {"date": "2005-12-19", "close": 0.66, "volume": 17548.0}, {"date": "2005-12-20", "close": 0.64, "volume": 123734.0}, {"date": "2005-12-21", "close": 0.66, "volume": 15344.0}, {"date": "2005-12-22", "close": 0.65, "volume": 74805.0}, {"date": "2005-12-23", "close": 0.68, "volume": 20166.0}, {"date": "2005-12-28", "close": 0.68, "volume": 24430.0}, {"date": "2005-12-29", "close": 0.72, "volume": 179956.0}, {"date": "2005-12-30", "close": 0.75, "volume": 622876.0}, {"date": "2006-01-03", "close": 0.78, "volume": 1173849.0}, {"date": "2006-01-04", "close": 0.72, "volume": 512590.0}, {"date": "2006-01-05", "close": 0.73, "volume": 154497.0}, {"date": "2006-01-06", "close": 0.76, "volume": 370037.0}, {"date": "2006-01-09", "close": 0.83, "volume": 1443348.0}, {"date": "2006-01-10", "close": 0.85, "volume": 903697.0}, {"date": "2006-01-11", "close": 0.82, "volume": 234994.0}, {"date": "2006-01-12", "close": 0.82, "volume": 125669.0}, {"date": "2006-01-13", "close": 0.81, "volume": 201300.0}, {"date": "2006-01-16", "close": 0.76, "volume": 294700.0}, {"date": "2006-01-17", "close": 0.78, "volume": 107600.0}, {"date": "2006-01-18", "close": 0.77, "volume": 59901.0}, {"date": "2006-01-19", "close": 0.78, "volume": 107300.0}, {"date": "2006-01-20", "close": 0.82, "volume": 44727.0}, {"date": "2006-01-23", "close": 0.78, "volume": 56840.0}, {"date": "2006-01-24", "close": 0.79, "volume": 46428.0}, {"date": "2006-01-25", "close": 0.73, "volume": 230078.0}, {"date": "2006-01-27", "close": 0.68, "volume": 368516.0}, {"date": "2006-01-30", "close": 0.66, "volume": 156085.0}, {"date": "2006-01-31", "close": 0.68, "volume": 168686.0}, {"date": "2006-02-01", "close": 0.65, "volume": 268620.0}, {"date": "2006-02-02", "close": 0.71, "volume": 132365.0}, {"date": "2006-02-03", "close": 0.65, "volume": 8091610.0}, {"date": "2006-02-06", "close": 0.62, "volume": 1130512.0}, {"date": "2006-02-07", "close": 0.6, "volume": 460440.0}, {"date": "2006-02-08", "close": 0.58, "volume": 559767.0}, {"date": "2006-02-09", "close": 0.58, "volume": 408790.0}, {"date": "2006-02-10", "close": 0.59, "volume": 179567.0}, {"date": "2006-02-13", "close": 0.56, "volume": 282468.0}, {"date": "2006-02-14", "close": 0.55, "volume": 333067.0}, {"date": "2006-02-15", "close": 0.55, "volume": 130092.0}, {"date": "2006-02-16", "close": 0.56, "volume": 164680.0}, {"date": "2006-02-17", "close": 0.59, "volume": 109067.0}, {"date": "2006-02-20", "close": 0.56, "volume": 266375.0}, {"date": "2006-02-21", "close": 0.56, "volume": 145241.0}, {"date": "2006-02-22", "close": 0.54, "volume": 127086.0}, {"date": "2006-02-23", "close": 0.57, "volume": 83342.0}, {"date": "2006-02-24", "close": 0.58, "volume": 98646.0}, {"date": "2006-02-27", "close": 0.56, "volume": 292091.0}, {"date": "2006-02-28", "close": 0.55, "volume": 201118.0}, {"date": "2006-03-01", "close": 0.55, "volume": 88050.0}, {"date": "2006-03-02", "close": 0.54, "volume": 51882.0}, {"date": "2006-03-03", "close": 0.54, "volume": 108396.0}, {"date": "2006-03-06", "close": 0.53, "volume": 142602.0}, {"date": "2006-03-07", "close": 0.49, "volume": 364561.0}, {"date": "2006-03-08", "close": 0.48, "volume": 179288.0}, {"date": "2006-03-09", "close": 0.49, "volume": 146090.0}, {"date": "2006-03-10", "close": 0.48, "volume": 82000.0}, {"date": "2006-03-13", "close": 0.51, "volume": 236940.0}, {"date": "2006-03-14", "close": 0.54, "volume": 84955.0}, {"date": "2006-03-15", "close": 0.53, "volume": 113050.0}, {"date": "2006-03-16", "close": 0.55, "volume": 432370.0}, {"date": "2006-03-17", "close": 0.53, "volume": 200133.0}, {"date": "2006-03-20", "close": 0.49, "volume": 266779.0}, {"date": "2006-03-21", "close": 0.49, "volume": 293396.0}, {"date": "2006-03-22", "close": 0.48, "volume": 72167.0}, {"date": "2006-03-23", "close": 0.48, "volume": 30300.0}, {"date": "2006-03-24", "close": 0.47, "volume": 103242.0}, {"date": "2006-03-27", "close": 0.46, "volume": 177770.0}, {"date": "2006-03-28", "close": 0.46, "volume": 90511.0}, {"date": "2006-03-29", "close": 0.5, "volume": 303053.0}, {"date": "2006-03-30", "close": 0.49, "volume": 61550.0}, {"date": "2006-03-31", "close": 0.5, "volume": 196026.0}, {"date": "2006-04-03", "close": 0.51, "volume": 91463.0}, {"date": "2006-04-04", "close": 0.5, "volume": 85800.0}, {"date": "2006-04-05", "close": 0.49, "volume": 37171.0}, {"date": "2006-04-06", "close": 0.49, "volume": 48385.0}, {"date": "2006-04-07", "close": 0.5, "volume": 30577.0}, {"date": "2006-04-10", "close": 0.47, "volume": 110623.0}, {"date": "2006-04-11", "close": 0.48, "volume": 75000.0}, {"date": "2006-04-12", "close": 0.48, "volume": 69572.0}, {"date": "2006-04-13", "close": 0.47, "volume": 65864.0}, {"date": "2006-04-18", "close": 0.48, "volume": 36835.0}, {"date": "2006-04-19", "close": 0.47, "volume": 101419.0}, {"date": "2006-04-20", "close": 0.45, "volume": 229130.0}, {"date": "2006-04-21", "close": 0.47, "volume": 42135.0}, {"date": "2006-04-24", "close": 0.45, "volume": 119383.0}, {"date": "2006-04-26", "close": 0.45, "volume": 229832.0}, {"date": "2006-04-27", "close": 0.42, "volume": 129547.0}, {"date": "2006-04-28", "close": 0.43, "volume": 58520.0}, {"date": "2006-05-01", "close": 0.42, "volume": 74228.0}, {"date": "2006-05-02", "close": 0.42, "volume": 281901.0}, {"date": "2006-05-03", "close": 0.43, "volume": 57093.0}, {"date": "2006-05-04", "close": 0.45, "volume": 54339.0}, {"date": "2006-05-05", "close": 0.46, "volume": 46251.0}, {"date": "2006-05-08", "close": 0.43, "volume": 61000.0}, {"date": "2006-05-09", "close": 0.42, "volume": 38661.0}, {"date": "2006-05-10", "close": 0.43, "volume": 16867.0}, {"date": "2006-05-11", "close": 0.44, "volume": 10000.0}, {"date": "2006-05-12", "close": 0.42, "volume": 47770.0}, {"date": "2006-05-15", "close": 0.42, "volume": 38304.0}, {"date": "2006-05-16", "close": 0.4, "volume": 126017.0}, {"date": "2006-05-17", "close": 0.43, "volume": 21667.0}, {"date": "2006-05-18", "close": 0.42, "volume": 25000.0}, {"date": "2006-05-19", "close": 0.41, "volume": 80373.0}, {"date": "2006-05-22", "close": 0.4, "volume": 28874.0}, {"date": "2006-05-23", "close": 0.38, "volume": 34988.0}, {"date": "2006-05-24", "close": 0.39, "volume": 22600.0}, {"date": "2006-05-25", "close": 0.38, "volume": 32077.0}, {"date": "2006-05-29", "close": 0.39, "volume": 69200.0}, {"date": "2006-05-30", "close": 0.4, "volume": 1250.0}, {"date": "2006-05-31", "close": 0.36, "volume": 157194.0}, {"date": "2006-06-01", "close": 0.37, "volume": 68917.0}, {"date": "2006-06-02", "close": 0.35, "volume": 30070.0}, {"date": "2006-06-05", "close": 0.34, "volume": 107171.0}, {"date": "2006-06-06", "close": 0.33, "volume": 30732.0}, {"date": "2006-06-07", "close": 0.36, "volume": 76500.0}, {"date": "2006-06-08", "close": 0.33, "volume": 103333.0}, {"date": "2006-06-09", "close": 0.32, "volume": 45496.0}, {"date": "2006-06-13", "close": 0.31, "volume": 147044.0}, {"date": "2006-06-14", "close": 0.31, "volume": 216199.0}, {"date": "2006-06-15", "close": 0.4, "volume": 195824.0}, {"date": "2006-06-16", "close": 0.44, "volume": 119973.0}, {"date": "2006-06-19", "close": 0.41, "volume": 76500.0}, {"date": "2006-06-20", "close": 0.4, "volume": 29300.0}, {"date": "2006-06-21", "close": 0.38, "volume": 67717.0}, {"date": "2006-06-22", "close": 0.38, "volume": 35657.0}, {"date": "2006-06-23", "close": 0.36, "volume": 85217.0}, {"date": "2006-06-26", "close": 0.39, "volume": 52908.0}, {"date": "2006-06-27", "close": 0.33, "volume": 15000.0}, {"date": "2006-06-28", "close": 0.33, "volume": 50307.0}, {"date": "2006-06-29", "close": 0.35, "volume": 54713.0}, {"date": "2006-06-30", "close": 0.34, "volume": 229078.0}, {"date": "2006-07-03", "close": 0.34, "volume": 21832.0}, {"date": "2006-07-04", "close": 0.35, "volume": 12000.0}, {"date": "2006-07-05", "close": 0.36, "volume": 2100.0}, {"date": "2006-07-06", "close": 0.38, "volume": 38000.0}, {"date": "2006-07-07", "close": 0.38, "volume": 14200.0}, {"date": "2006-07-10", "close": 0.37, "volume": 38296.0}, {"date": "2006-07-11", "close": 0.35, "volume": 18318.0}, {"date": "2006-07-12", "close": 0.39, "volume": 9100.0}, {"date": "2006-07-14", "close": 0.39, "volume": 21000.0}, {"date": "2006-07-17", "close": 0.36, "volume": 15000.0}, {"date": "2006-07-18", "close": 0.36, "volume": 50800.0}, {"date": "2006-07-19", "close": 0.37, "volume": 18557.0}, {"date": "2006-07-20", "close": 0.39, "volume": 80390.0}, {"date": "2006-07-24", "close": 0.38, "volume": 14500.0}, {"date": "2006-07-25", "close": 0.39, "volume": 15000.0}, {"date": "2006-07-27", "close": 0.37, "volume": 27500.0}, {"date": "2006-08-02", "close": 0.38, "volume": 54329.0}, {"date": "2006-08-03", "close": 0.37, "volume": 63735.0}, {"date": "2006-08-04", "close": 0.38, "volume": 13333.0}, {"date": "2006-08-08", "close": 0.38, "volume": 12450.0}, {"date": "2006-08-09", "close": 0.35, "volume": 22670.0}, {"date": "2006-08-11", "close": 0.39, "volume": 52500.0}, {"date": "2006-08-14", "close": 0.4, "volume": 88497.0}, {"date": "2006-08-15", "close": 0.4, "volume": 9003.0}, {"date": "2006-08-16", "close": 0.39, "volume": 1497.0}, {"date": "2006-08-17", "close": 0.39, "volume": 9000.0}, {"date": "2006-08-18", "close": 0.35, "volume": 50000.0}, {"date": "2006-08-21", "close": 0.35, "volume": 5350.0}, {"date": "2006-08-23", "close": 0.35, "volume": 35000.0}, {"date": "2006-08-24", "close": 0.36, "volume": 44746.0}, {"date": "2006-08-28", "close": 0.38, "volume": 21500.0}, {"date": "2006-08-29", "close": 0.36, "volume": 300.0}, {"date": "2006-08-30", "close": 0.36, "volume": 30000.0}, {"date": "2006-08-31", "close": 0.36, "volume": 45000.0}, {"date": "2006-09-01", "close": 0.35, "volume": 63348.0}, {"date": "2006-09-04", "close": 0.35, "volume": 116333.0}, {"date": "2006-09-05", "close": 0.36, "volume": 18895.0}, {"date": "2006-09-06", "close": 0.35, "volume": 102000.0}, {"date": "2006-09-07", "close": 0.36, "volume": 13667.0}, {"date": "2006-09-11", "close": 0.35, "volume": 32187.0}, {"date": "2006-09-12", "close": 0.34, "volume": 19200.0}, {"date": "2006-09-13", "close": 0.37, "volume": 260700.0}, {"date": "2006-09-14", "close": 0.35, "volume": 121200.0}, {"date": "2006-09-15", "close": 0.36, "volume": 59700.0}, {"date": "2006-09-18", "close": 0.35, "volume": 10000.0}, {"date": "2006-09-19", "close": 0.34, "volume": 1695.0}, {"date": "2006-09-20", "close": 0.34, "volume": 150823.0}, {"date": "2006-09-21", "close": 0.35, "volume": 7650.0}, {"date": "2006-09-22", "close": 0.3, "volume": 62833.0}, {"date": "2006-09-25", "close": 0.31, "volume": 78000.0}, {"date": "2006-09-26", "close": 0.32, "volume": 2667.0}, {"date": "2006-09-28", "close": 0.35, "volume": 170777.0}, {"date": "2006-09-29", "close": 0.33, "volume": 61525.0}, {"date": "2006-10-02", "close": 0.33, "volume": 328.0}, {"date": "2006-10-03", "close": 0.31, "volume": 215630.0}, {"date": "2006-10-04", "close": 0.31, "volume": 26357.0}, {"date": "2006-10-05", "close": 0.3, "volume": 148000.0}, {"date": "2006-10-06", "close": 0.3, "volume": 75000.0}, {"date": "2006-10-09", "close": 0.29, "volume": 97000.0}, {"date": "2006-10-10", "close": 0.29, "volume": 60542.0}, {"date": "2006-10-11", "close": 0.3, "volume": 47425.0}, {"date": "2006-10-12", "close": 0.3, "volume": 50403.0}, {"date": "2006-10-13", "close": 0.29, "volume": 23000.0}, {"date": "2006-10-16", "close": 0.29, "volume": 75956.0}, {"date": "2006-10-17", "close": 0.29, "volume": 71431.0}, {"date": "2006-10-18", "close": 0.28, "volume": 13700.0}, {"date": "2006-10-19", "close": 0.28, "volume": 117300.0}, {"date": "2006-10-20", "close": 0.28, "volume": 133300.0}, {"date": "2006-10-23", "close": 0.28, "volume": 77870.0}, {"date": "2006-10-24", "close": 0.28, "volume": 67485.0}, {"date": "2006-10-25", "close": 0.29, "volume": 66217.0}, {"date": "2006-10-26", "close": 0.28, "volume": 42744.0}, {"date": "2006-10-27", "close": 0.3, "volume": 8000.0}, {"date": "2006-10-30", "close": 0.3, "volume": 18500.0}, {"date": "2006-10-31", "close": 0.28, "volume": 21600.0}, {"date": "2006-11-01", "close": 0.3, "volume": 43333.0}, {"date": "2006-11-02", "close": 0.29, "volume": 36867.0}, {"date": "2006-11-03", "close": 0.29, "volume": 141433.0}, {"date": "2006-11-06", "close": 0.28, "volume": 12725.0}, {"date": "2006-11-07", "close": 0.3, "volume": 19000.0}, {"date": "2006-11-08", "close": 0.29, "volume": 40000.0}, {"date": "2006-11-09", "close": 0.29, "volume": 62500.0}, {"date": "2006-11-10", "close": 0.31, "volume": 714679.0}, {"date": "2006-11-13", "close": 0.33, "volume": 501589.0}, {"date": "2006-11-14", "close": 0.32, "volume": 342276.0}, {"date": "2006-11-15", "close": 0.34, "volume": 451394.0}, {"date": "2006-11-16", "close": 0.33, "volume": 366861.0}, {"date": "2006-11-17", "close": 0.37, "volume": 357126.0}, {"date": "2006-11-20", "close": 0.38, "volume": 252298.0}, {"date": "2006-11-21", "close": 0.4, "volume": 311614.0}, {"date": "2006-11-22", "close": 0.41, "volume": 191919.0}, {"date": "2006-11-23", "close": 0.37, "volume": 179000.0}, {"date": "2006-11-24", "close": 0.36, "volume": 56500.0}, {"date": "2006-11-27", "close": 0.37, "volume": 53500.0}, {"date": "2006-11-28", "close": 0.41, "volume": 220451.0}, {"date": "2006-11-29", "close": 0.4, "volume": 49830.0}, {"date": "2006-11-30", "close": 0.4, "volume": 48000.0}, {"date": "2006-12-01", "close": 0.41, "volume": 307780.0}, {"date": "2006-12-04", "close": 0.41, "volume": 65200.0}, {"date": "2006-12-05", "close": 0.41, "volume": 20000.0}, {"date": "2006-12-06", "close": 0.44, "volume": 26700.0}, {"date": "2006-12-07", "close": 0.41, "volume": 92405.0}, {"date": "2006-12-08", "close": 0.39, "volume": 35250.0}, {"date": "2006-12-11", "close": 0.41, "volume": 114665.0}, {"date": "2006-12-12", "close": 0.4, "volume": 94900.0}, {"date": "2006-12-13", "close": 0.4, "volume": 36275.0}, {"date": "2006-12-14", "close": 0.4, "volume": 128182.0}, {"date": "2006-12-15", "close": 0.4, "volume": 32318.0}, {"date": "2006-12-19", "close": 0.38, "volume": 36400.0}, {"date": "2006-12-20", "close": 0.36, "volume": 246150.0}, {"date": "2006-12-21", "close": 0.37, "volume": 30716.0}, {"date": "2006-12-22", "close": 0.36, "volume": 47700.0}, {"date": "2006-12-27", "close": 0.37, "volume": 1320.0}, {"date": "2006-12-29", "close": 0.38, "volume": 59840.0}, {"date": "2007-01-02", "close": 0.36, "volume": 46416.0}, {"date": "2007-01-03", "close": 0.34, "volume": 75725.0}, {"date": "2007-01-04", "close": 0.34, "volume": 28333.0}, {"date": "2007-01-05", "close": 0.35, "volume": 36250.0}, {"date": "2007-01-08", "close": 0.35, "volume": 61400.0}, {"date": "2007-01-09", "close": 0.35, "volume": 62800.0}, {"date": "2007-01-10", "close": 0.36, "volume": 27500.0}, {"date": "2007-01-11", "close": 0.34, "volume": 46539.0}, {"date": "2007-01-12", "close": 0.34, "volume": 30000.0}, {"date": "2007-01-15", "close": 0.35, "volume": 20395.0}, {"date": "2007-01-16", "close": 0.35, "volume": 10000.0}, {"date": "2007-01-17", "close": 0.35, "volume": 5820.0}, {"date": "2007-01-18", "close": 0.37, "volume": 15419.0}, {"date": "2007-01-19", "close": 0.35, "volume": 300.0}, {"date": "2007-01-22", "close": 0.35, "volume": 34210.0}, {"date": "2007-01-23", "close": 0.35, "volume": 7353.0}, {"date": "2007-01-24", "close": 0.36, "volume": 17333.0}, {"date": "2007-01-25", "close": 0.37, "volume": 72333.0}, {"date": "2007-01-29", "close": 0.38, "volume": 32700.0}, {"date": "2007-01-30", "close": 0.38, "volume": 59260.0}, {"date": "2007-01-31", "close": 0.36, "volume": 11060.0}, {"date": "2007-02-01", "close": 0.37, "volume": 89270.0}, {"date": "2007-02-02", "close": 0.35, "volume": 35300.0}, {"date": "2007-02-05", "close": 0.35, "volume": 255099.0}, {"date": "2007-02-06", "close": 0.35, "volume": 13700.0}, {"date": "2007-02-07", "close": 0.33, "volume": 171790.0}, {"date": "2007-02-08", "close": 0.33, "volume": 32250.0}, {"date": "2007-02-09", "close": 0.33, "volume": 65649.0}, {"date": "2007-02-12", "close": 0.29, "volume": 354492.0}, {"date": "2007-02-13", "close": 0.28, "volume": 78800.0}, {"date": "2007-02-14", "close": 0.28, "volume": 58333.0}, {"date": "2007-02-15", "close": 0.28, "volume": 242867.0}, {"date": "2007-02-16", "close": 0.27, "volume": 89000.0}, {"date": "2007-02-19", "close": 0.29, "volume": 82800.0}, {"date": "2007-02-20", "close": 0.29, "volume": 65331.0}, {"date": "2007-02-21", "close": 0.28, "volume": 146072.0}, {"date": "2007-02-22", "close": 0.29, "volume": 39838.0}, {"date": "2007-02-23", "close": 0.28, "volume": 10000.0}, {"date": "2007-02-26", "close": 0.3, "volume": 84058.0}, {"date": "2007-02-27", "close": 0.28, "volume": 13593.0}, {"date": "2007-02-28", "close": 0.28, "volume": 61784.0}, {"date": "2007-03-01", "close": 0.28, "volume": 58951.0}, {"date": "2007-03-02", "close": 0.28, "volume": 60387.0}, {"date": "2007-03-05", "close": 0.29, "volume": 37000.0}, {"date": "2007-03-06", "close": 0.28, "volume": 20500.0}, {"date": "2007-03-07", "close": 0.27, "volume": 66820.0}, {"date": "2007-03-08", "close": 0.27, "volume": 45112.0}, {"date": "2007-03-09", "close": 0.29, "volume": 5000.0}, {"date": "2007-03-12", "close": 0.27, "volume": 13725.0}, {"date": "2007-03-13", "close": 0.26, "volume": 229000.0}, {"date": "2007-03-14", "close": 0.25, "volume": 333000.0}, {"date": "2007-03-15", "close": 0.25, "volume": 6000.0}, {"date": "2007-03-16", "close": 0.25, "volume": 20000.0}, {"date": "2007-03-19", "close": 0.25, "volume": 91700.0}, {"date": "2007-03-20", "close": 0.23, "volume": 54083.0}, {"date": "2007-03-21", "close": 0.23, "volume": 54444.0}, {"date": "2007-03-22", "close": 0.26, "volume": 72280.0}, {"date": "2007-03-23", "close": 0.26, "volume": 22393.0}, {"date": "2007-03-26", "close": 0.25, "volume": 6048.0}, {"date": "2007-03-27", "close": 0.26, "volume": 3307.0}, {"date": "2007-03-29", "close": 0.25, "volume": 61000.0}, {"date": "2007-03-30", "close": 0.25, "volume": 13216.0}, {"date": "2007-04-02", "close": 0.25, "volume": 47562.0}, {"date": "2007-04-03", "close": 0.24, "volume": 3695.0}, {"date": "2007-04-04", "close": 0.27, "volume": 25500.0}, {"date": "2007-04-05", "close": 0.26, "volume": 48000.0}, {"date": "2007-04-10", "close": 0.25, "volume": 55133.0}, {"date": "2007-04-11", "close": 0.25, "volume": 88683.0}, {"date": "2007-04-12", "close": 0.27, "volume": 35000.0}, {"date": "2007-04-13", "close": 0.24, "volume": 85000.0}, {"date": "2007-04-16", "close": 0.23, "volume": 105000.0}, {"date": "2007-04-17", "close": 0.22, "volume": 114500.0}, {"date": "2007-04-18", "close": 0.23, "volume": 25000.0}, {"date": "2007-04-19", "close": 0.23, "volume": 95000.0}, {"date": "2007-04-20", "close": 0.23, "volume": 70000.0}, {"date": "2007-04-23", "close": 0.24, "volume": 146101.0}, {"date": "2007-04-26", "close": 0.22, "volume": 10353.0}, {"date": "2007-04-27", "close": 0.22, "volume": 181900.0}, {"date": "2007-04-30", "close": 0.27, "volume": 847291.0}, {"date": "2007-05-01", "close": 0.25, "volume": 232922.0}, {"date": "2007-05-02", "close": 0.26, "volume": 48000.0}, {"date": "2007-05-03", "close": 0.26, "volume": 94719.0}, {"date": "2007-05-04", "close": 0.25, "volume": 173333.0}, {"date": "2007-05-07", "close": 0.26, "volume": 58000.0}, {"date": "2007-05-08", "close": 0.26, "volume": 9140.0}, {"date": "2007-05-09", "close": 0.26, "volume": 42927.0}, {"date": "2007-05-10", "close": 0.25, "volume": 49245.0}, {"date": "2007-05-11", "close": 0.25, "volume": 110000.0}, {"date": "2007-05-14", "close": 0.25, "volume": 278246.0}, {"date": "2007-05-15", "close": 0.25, "volume": 110000.0}, {"date": "2007-05-16", "close": 0.25, "volume": 35700.0}, {"date": "2007-05-17", "close": 0.24, "volume": 20924.0}, {"date": "2007-05-18", "close": 0.24, "volume": 34900.0}, {"date": "2007-05-21", "close": 0.24, "volume": 59933.0}, {"date": "2007-05-22", "close": 0.25, "volume": 57950.0}, {"date": "2007-05-23", "close": 0.25, "volume": 19414.0}, {"date": "2007-05-24", "close": 0.23, "volume": 51700.0}, {"date": "2007-05-25", "close": 0.24, "volume": 8333.0}, {"date": "2007-05-28", "close": 0.24, "volume": 28404.0}, {"date": "2007-05-29", "close": 0.23, "volume": 51900.0}, {"date": "2007-05-30", "close": 0.24, "volume": 169500.0}, {"date": "2007-05-31", "close": 0.24, "volume": 66265.0}, {"date": "2007-06-01", "close": 0.23, "volume": 146502.0}, {"date": "2007-06-04", "close": 0.22, "volume": 7000.0}, {"date": "2007-06-05", "close": 0.24, "volume": 114583.0}, {"date": "2007-06-06", "close": 0.23, "volume": 7970.0}, {"date": "2007-06-07", "close": 0.23, "volume": 1200.0}, {"date": "2007-06-08", "close": 0.23, "volume": 111800.0}, {"date": "2007-06-12", "close": 0.22, "volume": 170113.0}, {"date": "2007-06-13", "close": 0.22, "volume": 62000.0}, {"date": "2007-06-15", "close": 0.23, "volume": 72047.0}, {"date": "2007-06-18", "close": 0.27, "volume": 558033.0}, {"date": "2007-06-19", "close": 0.3, "volume": 427833.0}, {"date": "2007-06-20", "close": 0.32, "volume": 496550.0}, {"date": "2007-06-21", "close": 0.3, "volume": 91290.0}, {"date": "2007-06-22", "close": 0.29, "volume": 18000.0}, {"date": "2007-06-25", "close": 0.31, "volume": 991799.0}, {"date": "2007-06-26", "close": 0.32, "volume": 691264.0}, {"date": "2007-06-27", "close": 0.33, "volume": 359962.0}, {"date": "2007-06-28", "close": 0.33, "volume": 284639.0}, {"date": "2007-06-29", "close": 0.33, "volume": 73808.0}, {"date": "2007-07-02", "close": 0.33, "volume": 83370.0}, {"date": "2007-07-03", "close": 0.33, "volume": 82575.0}, {"date": "2007-07-04", "close": 0.33, "volume": 76925.0}, {"date": "2007-07-05", "close": 0.32, "volume": 114593.0}, {"date": "2007-07-06", "close": 0.32, "volume": 90092.0}, {"date": "2007-07-09", "close": 0.31, "volume": 137900.0}, {"date": "2007-07-10", "close": 0.31, "volume": 29033.0}, {"date": "2007-07-11", "close": 0.31, "volume": 75000.0}, {"date": "2007-07-12", "close": 0.31, "volume": 79588.0}, {"date": "2007-07-13", "close": 0.31, "volume": 44666.0}, {"date": "2007-07-16", "close": 0.31, "volume": 51187.0}, {"date": "2007-07-17", "close": 0.3, "volume": 51790.0}, {"date": "2007-07-18", "close": 0.3, "volume": 6527.0}, {"date": "2007-07-19", "close": 0.29, "volume": 172350.0}, {"date": "2007-07-20", "close": 0.31, "volume": 82613.0}, {"date": "2007-07-23", "close": 0.31, "volume": 16000.0}, {"date": "2007-07-24", "close": 0.32, "volume": 145250.0}, {"date": "2007-07-25", "close": 0.32, "volume": 42112.0}, {"date": "2007-07-26", "close": 0.31, "volume": 50486.0}, {"date": "2007-07-27", "close": 0.32, "volume": 83355.0}, {"date": "2007-07-30", "close": 0.29, "volume": 98408.0}, {"date": "2007-07-31", "close": 0.29, "volume": 35310.0}, {"date": "2007-08-01", "close": 0.29, "volume": 77690.0}, {"date": "2007-08-02", "close": 0.28, "volume": 147986.0}, {"date": "2007-08-03", "close": 0.25, "volume": 213247.0}, {"date": "2007-08-06", "close": 0.28, "volume": 104868.0}, {"date": "2007-08-07", "close": 0.26, "volume": 89000.0}, {"date": "2007-08-08", "close": 0.28, "volume": 39597.0}, {"date": "2007-08-09", "close": 0.27, "volume": 23347.0}, {"date": "2007-08-10", "close": 0.26, "volume": 35000.0}, {"date": "2007-08-15", "close": 0.26, "volume": 18000.0}, {"date": "2007-08-16", "close": 0.22, "volume": 471700.0}, {"date": "2007-08-17", "close": 0.27, "volume": 46065.0}, {"date": "2007-08-20", "close": 0.25, "volume": 60000.0}, {"date": "2007-08-21", "close": 0.23, "volume": 125000.0}, {"date": "2007-08-22", "close": 0.28, "volume": 358070.0}, {"date": "2007-08-23", "close": 0.27, "volume": 45000.0}, {"date": "2007-08-24", "close": 0.28, "volume": 107956.0}, {"date": "2007-08-28", "close": 0.28, "volume": 57000.0}, {"date": "2007-08-31", "close": 0.26, "volume": 23200.0}, {"date": "2007-09-03", "close": 0.28, "volume": 3600.0}, {"date": "2007-09-04", "close": 0.28, "volume": 1786.0}, {"date": "2007-09-05", "close": 0.26, "volume": 633.0}, {"date": "2007-09-06", "close": 0.25, "volume": 55000.0}, {"date": "2007-09-10", "close": 0.33, "volume": 1025787.0}, {"date": "2007-09-11", "close": 0.3, "volume": 392021.0}, {"date": "2007-09-12", "close": 0.27, "volume": 65000.0}, {"date": "2007-09-13", "close": 0.27, "volume": 371090.0}, {"date": "2007-09-14", "close": 0.29, "volume": 98009.0}, {"date": "2007-09-17", "close": 0.28, "volume": 19783.0}, {"date": "2007-09-18", "close": 0.31, "volume": 1456072.0}, {"date": "2007-09-19", "close": 0.3, "volume": 331790.0}, {"date": "2007-09-20", "close": 0.3, "volume": 80000.0}, {"date": "2007-09-21", "close": 0.3, "volume": 129518.0}, {"date": "2007-09-24", "close": 0.3, "volume": 10373.0}, {"date": "2007-09-25", "close": 0.3, "volume": 44200.0}, {"date": "2007-09-26", "close": 0.3, "volume": 32840.0}, {"date": "2007-09-27", "close": 0.29, "volume": 61250.0}, {"date": "2007-09-28", "close": 0.28, "volume": 1750.0}, {"date": "2007-10-01", "close": 0.29, "volume": 39310.0}, {"date": "2007-10-02", "close": 0.3, "volume": 133218.0}, {"date": "2007-10-03", "close": 0.28, "volume": 26100.0}, {"date": "2007-10-04", "close": 0.3, "volume": 64750.0}, {"date": "2007-10-05", "close": 0.31, "volume": 89933.0}, {"date": "2007-10-08", "close": 0.3, "volume": 26667.0}, {"date": "2007-10-09", "close": 0.28, "volume": 45383.0}, {"date": "2007-10-10", "close": 0.28, "volume": 25000.0}, {"date": "2007-10-11", "close": 0.28, "volume": 119500.0}, {"date": "2007-10-12", "close": 0.29, "volume": 53345.0}, {"date": "2007-10-15", "close": 0.29, "volume": 10618.0}, {"date": "2007-10-16", "close": 0.27, "volume": 92500.0}, {"date": "2007-10-17", "close": 0.28, "volume": 12267.0}, {"date": "2007-10-18", "close": 0.28, "volume": 8100.0}, {"date": "2007-10-19", "close": 0.27, "volume": 74210.0}, {"date": "2007-10-22", "close": 0.29, "volume": 128444.0}, {"date": "2007-10-23", "close": 0.27, "volume": 13236.0}, {"date": "2007-10-24", "close": 0.24, "volume": 126231.0}, {"date": "2007-10-25", "close": 0.26, "volume": 52203.0}, {"date": "2007-10-26", "close": 0.27, "volume": 12400.0}, {"date": "2007-10-29", "close": 0.25, "volume": 24378.0}, {"date": "2007-10-30", "close": 0.25, "volume": 136650.0}, {"date": "2007-10-31", "close": 0.25, "volume": 58487.0}, {"date": "2007-11-01", "close": 0.26, "volume": 12400.0}, {"date": "2007-11-02", "close": 0.26, "volume": 70933.0}, {"date": "2007-11-05", "close": 0.27, "volume": 101000.0}, {"date": "2007-11-06", "close": 0.27, "volume": 18014.0}, {"date": "2007-11-07", "close": 0.27, "volume": 65000.0}, {"date": "2007-11-08", "close": 0.27, "volume": 45000.0}, {"date": "2007-11-09", "close": 0.26, "volume": 21786.0}, {"date": "2007-11-12", "close": 0.27, "volume": 4714.0}, {"date": "2007-11-13", "close": 0.27, "volume": 5286.0}, {"date": "2007-11-14", "close": 0.26, "volume": 76048.0}, {"date": "2007-11-15", "close": 0.25, "volume": 42500.0}, {"date": "2007-11-16", "close": 0.25, "volume": 95734.0}, {"date": "2007-11-19", "close": 0.27, "volume": 20000.0}, {"date": "2007-11-20", "close": 0.26, "volume": 7184.0}, {"date": "2007-11-21", "close": 0.27, "volume": 40816.0}, {"date": "2007-11-22", "close": 0.25, "volume": 57103.0}, {"date": "2007-11-23", "close": 0.26, "volume": 19746.0}, {"date": "2007-12-11", "close": 0.225, "volume": 20000.0}, {"date": "2007-12-12", "close": 0.25, "volume": 40000.0}, {"date": "2007-12-13", "close": 0.245, "volume": 24401.0}, {"date": "2007-12-18", "close": 0.225, "volume": 20000.0}, {"date": "2007-12-19", "close": 0.225, "volume": 56933.0}, {"date": "2007-12-20", "close": 0.23, "volume": 42610.0}, {"date": "2007-12-21", "close": 0.23, "volume": 4131.0}, {"date": "2007-12-24", "close": 0.23, "volume": 30000.0}, {"date": "2007-12-27", "close": 0.22, "volume": 36869.0}, {"date": "2007-12-31", "close": 0.23, "volume": 11846.0}, {"date": "2008-01-02", "close": 0.23, "volume": 120000.0}, {"date": "2008-01-04", "close": 0.23, "volume": 18199.0}, {"date": "2008-01-07", "close": 0.22, "volume": 35018.0}, {"date": "2008-01-08", "close": 0.22, "volume": 7000.0}, {"date": "2008-01-10", "close": 0.21, "volume": 28687.0}, {"date": "2008-01-11", "close": 0.225, "volume": 28013.0}, {"date": "2008-01-14", "close": 0.21, "volume": 35625.0}, {"date": "2008-01-15", "close": 0.21, "volume": 5778.0}, {"date": "2008-01-16", "close": 0.21, "volume": 10000.0}, {"date": "2008-01-17", "close": 0.21, "volume": 65713.0}, {"date": "2008-01-18", "close": 0.195, "volume": 6699.0}, {"date": "2008-01-21", "close": 0.195, "volume": 65000.0}, {"date": "2008-01-22", "close": 0.165, "volume": 148196.0}, {"date": "2008-01-23", "close": 0.2, "volume": 166470.0}, {"date": "2008-01-24", "close": 0.21, "volume": 10987.0}, {"date": "2008-01-25", "close": 0.22, "volume": 21600.0}, {"date": "2008-01-29", "close": 0.21, "volume": 10000.0}, {"date": "2008-01-30", "close": 0.22, "volume": 48400.0}, {"date": "2008-01-31", "close": 0.225, "volume": 100200.0}, {"date": "2008-02-01", "close": 0.22, "volume": 40000.0}, {"date": "2008-02-04", "close": 0.225, "volume": 42500.0}, {"date": "2008-02-05", "close": 0.23, "volume": 87500.0}, {"date": "2008-02-06", "close": 0.23, "volume": 23400.0}, {"date": "2008-02-07", "close": 0.22, "volume": 125853.0}, {"date": "2008-02-08", "close": 0.23, "volume": 89500.0}, {"date": "2008-02-11", "close": 0.225, "volume": 74000.0}, {"date": "2008-02-12", "close": 0.215, "volume": 51600.0}, {"date": "2008-02-13", "close": 0.22, "volume": 63514.0}, {"date": "2008-02-14", "close": 0.22, "volume": 34986.0}, {"date": "2008-02-15", "close": 0.195, "volume": 20000.0}, {"date": "2008-02-18", "close": 0.195, "volume": 20000.0}, {"date": "2008-02-19", "close": 0.19, "volume": 57900.0}, {"date": "2008-02-20", "close": 0.19, "volume": 100526.0}, {"date": "2008-02-21", "close": 0.21, "volume": 260000.0}, {"date": "2008-02-22", "close": 0.2, "volume": 20000.0}, {"date": "2008-02-25", "close": 0.22, "volume": 25000.0}, {"date": "2008-02-26", "close": 0.225, "volume": 133600.0}, {"date": "2008-02-27", "close": 0.21, "volume": 25000.0}, {"date": "2008-02-28", "close": 0.21, "volume": 26107.0}, {"date": "2008-02-29", "close": 0.23, "volume": 62762.0}, {"date": "2008-03-03", "close": 0.255, "volume": 27531.0}, {"date": "2008-03-04", "close": 0.22, "volume": 30000.0}, {"date": "2008-03-05", "close": 0.2, "volume": 87300.0}, {"date": "2008-03-06", "close": 0.205, "volume": 14200.0}, {"date": "2008-03-07", "close": 0.22, "volume": 106250.0}, {"date": "2008-03-13", "close": 0.215, "volume": 46424.0}, {"date": "2008-03-14", "close": 0.22, "volume": 78916.0}, {"date": "2008-03-17", "close": 0.215, "volume": 241488.0}, {"date": "2008-03-18", "close": 0.195, "volume": 2850.0}, {"date": "2008-03-20", "close": 0.215, "volume": 20050.0}, {"date": "2008-03-25", "close": 0.215, "volume": 26886.0}, {"date": "2008-03-26", "close": 0.2, "volume": 10000.0}, {"date": "2008-03-27", "close": 0.2, "volume": 6500.0}, {"date": "2008-03-28", "close": 0.21, "volume": 50000.0}, {"date": "2008-03-31", "close": 0.2, "volume": 11650.0}, {"date": "2008-04-01", "close": 0.21, "volume": 83450.0}, {"date": "2008-04-02", "close": 0.215, "volume": 84276.0}, {"date": "2008-04-03", "close": 0.21, "volume": 15000.0}, {"date": "2008-04-04", "close": 0.215, "volume": 5229.0}, {"date": "2008-04-08", "close": 0.22, "volume": 44771.0}, {"date": "2008-04-09", "close": 0.21, "volume": 27000.0}, {"date": "2008-04-10", "close": 0.21, "volume": 5830.0}, {"date": "2008-04-11", "close": 0.215, "volume": 101350.0}, {"date": "2008-04-14", "close": 0.215, "volume": 28500.0}, {"date": "2008-04-16", "close": 0.215, "volume": 20000.0}, {"date": "2008-04-17", "close": 0.21, "volume": 38800.0}, {"date": "2008-04-18", "close": 0.21, "volume": 54640.0}, {"date": "2008-04-21", "close": 0.21, "volume": 46232.0}, {"date": "2008-04-22", "close": 0.21, "volume": 12500.0}, {"date": "2008-04-23", "close": 0.215, "volume": 20000.0}, {"date": "2008-04-24", "close": 0.22, "volume": 76000.0}, {"date": "2008-04-29", "close": 0.21, "volume": 115268.0}, {"date": "2008-04-30", "close": 0.2, "volume": 194898.0}, {"date": "2008-05-01", "close": 0.2, "volume": 2000.0}, {"date": "2008-05-02", "close": 0.21, "volume": 15798.0}, {"date": "2008-05-05", "close": 0.2, "volume": 59149.0}, {"date": "2008-05-07", "close": 0.2, "volume": 14500.0}, {"date": "2008-05-08", "close": 0.2, "volume": 60953.0}, {"date": "2008-05-09", "close": 0.2, "volume": 44000.0}, {"date": "2008-05-13", "close": 0.18, "volume": 6000.0}, {"date": "2008-05-14", "close": 0.215, "volume": 247791.0}, {"date": "2008-05-15", "close": 0.215, "volume": 77500.0}, {"date": "2008-05-16", "close": 0.225, "volume": 111486.0}, {"date": "2008-05-19", "close": 0.23, "volume": 54833.0}, {"date": "2008-05-20", "close": 0.245, "volume": 43580.0}, {"date": "2008-05-21", "close": 0.23, "volume": 283160.0}, {"date": "2008-05-22", "close": 0.25, "volume": 64000.0}, {"date": "2008-05-23", "close": 0.235, "volume": 26000.0}, {"date": "2008-05-27", "close": 0.23, "volume": 30380.0}, {"date": "2008-05-28", "close": 0.25, "volume": 126667.0}, {"date": "2008-05-30", "close": 0.24, "volume": 16000.0}, {"date": "2008-06-02", "close": 0.235, "volume": 40182.0}, {"date": "2008-06-05", "close": 0.225, "volume": 25000.0}, {"date": "2008-06-06", "close": 0.245, "volume": 54041.0}, {"date": "2008-06-10", "close": 0.235, "volume": 7300.0}, {"date": "2008-06-12", "close": 0.24, "volume": 5217.0}, {"date": "2008-06-13", "close": 0.22, "volume": 49665.0}, {"date": "2008-06-16", "close": 0.215, "volume": 6700.0}, {"date": "2008-06-17", "close": 0.215, "volume": 38000.0}, {"date": "2008-06-18", "close": 0.23, "volume": 2335.0}, {"date": "2008-06-19", "close": 0.23, "volume": 37200.0}, {"date": "2008-06-20", "close": 0.23, "volume": 6902.0}, {"date": "2008-06-23", "close": 0.225, "volume": 16000.0}, {"date": "2008-06-24", "close": 0.225, "volume": 4269.0}, {"date": "2008-06-25", "close": 0.22, "volume": 21819.0}, {"date": "2008-06-26", "close": 0.21, "volume": 18700.0}, {"date": "2008-06-27", "close": 0.22, "volume": 35500.0}, {"date": "2008-06-30", "close": 0.225, "volume": 56850.0}, {"date": "2008-07-02", "close": 0.23, "volume": 500.0}, {"date": "2008-07-03", "close": 0.24, "volume": 4000.0}, {"date": "2008-07-04", "close": 0.25, "volume": 11400.0}, {"date": "2008-07-07", "close": 0.25, "volume": 17194.0}, {"date": "2008-07-08", "close": 0.23, "volume": 8416.0}, {"date": "2008-07-09", "close": 0.285, "volume": 51686.0}, {"date": "2008-07-14", "close": 0.29, "volume": 18500.0}, {"date": "2008-07-15", "close": 0.25, "volume": 40500.0}, {"date": "2008-07-22", "close": 0.255, "volume": 585.0}, {"date": "2008-07-28", "close": 0.29, "volume": 20000.0}, {"date": "2008-07-29", "close": 0.27, "volume": 5000.0}, {"date": "2008-07-30", "close": 0.26, "volume": 5000.0}, {"date": "2008-08-01", "close": 0.26, "volume": 10500.0}, {"date": "2008-08-05", "close": 0.255, "volume": 20000.0}, {"date": "2008-08-07", "close": 0.25, "volume": 37178.0}, {"date": "2008-08-15", "close": 0.255, "volume": 11442.0}, {"date": "2008-08-19", "close": 0.28, "volume": 2000.0}, {"date": "2008-08-22", "close": 0.25, "volume": 55000.0}, {"date": "2008-08-26", "close": 0.28, "volume": 37700.0}, {"date": "2008-08-27", "close": 0.28, "volume": 11300.0}, {"date": "2008-09-01", "close": 0.28, "volume": 20000.0}, {"date": "2008-09-05", "close": 0.285, "volume": 12450.0}, {"date": "2008-09-12", "close": 0.275, "volume": 119400.0}, {"date": "2008-09-15", "close": 0.245, "volume": 25000.0}, {"date": "2008-09-16", "close": 0.235, "volume": 30500.0}, {"date": "2008-09-17", "close": 0.23, "volume": 6600.0}, {"date": "2008-09-18", "close": 0.23, "volume": 43700.0}, {"date": "2008-09-19", "close": 0.23, "volume": 6000.0}, {"date": "2008-09-22", "close": 0.26, "volume": 10000.0}, {"date": "2008-09-25", "close": 0.22, "volume": 126000.0}, {"date": "2008-09-29", "close": 0.25, "volume": 13200.0}, {"date": "2008-09-30", "close": 0.215, "volume": 35000.0}, {"date": "2008-10-03", "close": 0.22, "volume": 15000.0}, {"date": "2008-10-06", "close": 0.22, "volume": 2000.0}, {"date": "2008-10-07", "close": 0.22, "volume": 17000.0}, {"date": "2008-10-08", "close": 0.22, "volume": 11500.0}, {"date": "2008-10-09", "close": 0.22, "volume": 84500.0}, {"date": "2008-10-10", "close": 0.175, "volume": 26104.0}, {"date": "2008-10-13", "close": 0.2, "volume": 17601.0}, {"date": "2008-10-15", "close": 0.2, "volume": 7000.0}, {"date": "2008-10-16", "close": 0.2, "volume": 10600.0}, {"date": "2008-10-21", "close": 0.22, "volume": 4278.0}, {"date": "2008-10-23", "close": 0.19, "volume": 15000.0}, {"date": "2008-10-27", "close": 0.19, "volume": 26000.0}, {"date": "2008-10-28", "close": 0.2, "volume": 44000.0}, {"date": "2008-10-29", "close": 0.19, "volume": 20000.0}, {"date": "2008-10-30", "close": 0.185, "volume": 92119.0}, {"date": "2008-10-31", "close": 0.17, "volume": 120000.0}, {"date": "2008-11-03", "close": 0.17, "volume": 21200.0}, {"date": "2008-11-04", "close": 0.17, "volume": 667.0}, {"date": "2008-11-05", "close": 0.17, "volume": 100000.0}, {"date": "2008-11-06", "close": 0.17, "volume": 150000.0}, {"date": "2008-11-11", "close": 0.15, "volume": 152125.0}, {"date": "2008-11-13", "close": 0.17, "volume": 45000.0}, {"date": "2008-11-17", "close": 0.17, "volume": 10000.0}, {"date": "2008-11-20", "close": 0.145, "volume": 116500.0}, {"date": "2008-11-21", "close": 0.145, "volume": 28333.0}, {"date": "2008-11-25", "close": 0.145, "volume": 198208.0}, {"date": "2008-11-26", "close": 0.13, "volume": 1200.0}, {"date": "2008-11-27", "close": 0.13, "volume": 25000.0}, {"date": "2008-11-28", "close": 0.14, "volume": 10000.0}, {"date": "2008-12-01", "close": 0.14, "volume": 1500.0}, {"date": "2008-12-03", "close": 0.16, "volume": 9000.0}, {"date": "2008-12-04", "close": 0.17, "volume": 1000.0}, {"date": "2008-12-08", "close": 0.175, "volume": 100000.0}, {"date": "2008-12-09", "close": 0.19, "volume": 10000.0}, {"date": "2008-12-10", "close": 0.21, "volume": 37334.0}, {"date": "2008-12-11", "close": 0.205, "volume": 15000.0}, {"date": "2008-12-16", "close": 0.22, "volume": 30000.0}, {"date": "2008-12-18", "close": 0.25, "volume": 89000.0}, {"date": "2008-12-19", "close": 0.25, "volume": 40000.0}, {"date": "2008-12-22", "close": 0.24, "volume": 6000.0}, {"date": "2008-12-24", "close": 0.22, "volume": 13000.0}, {"date": "2008-12-29", "close": 0.22, "volume": 10000.0}, {"date": "2008-12-30", "close": 0.22, "volume": 4000.0}, {"date": "2008-12-31", "close": 0.22, "volume": 8000.0}, {"date": "2009-01-06", "close": 0.215, "volume": 20000.0}, {"date": "2009-01-07", "close": 0.24, "volume": 7500.0}, {"date": "2009-01-09", "close": 0.25, "volume": 2100.0}, {"date": "2009-01-13", "close": 0.255, "volume": 15833.0}, {"date": "2009-01-14", "close": 0.255, "volume": 23600.0}, {"date": "2009-01-15", "close": 0.255, "volume": 3800.0}, {"date": "2009-01-16", "close": 0.255, "volume": 12000.0}, {"date": "2009-01-19", "close": 0.255, "volume": 3000.0}, {"date": "2009-01-21", "close": 0.255, "volume": 38943.0}, {"date": "2009-01-23", "close": 0.255, "volume": 2824.0}, {"date": "2009-01-28", "close": 0.23, "volume": 20000.0}, {"date": "2009-02-05", "close": 0.23, "volume": 35000.0}, {"date": "2009-02-09", "close": 0.23, "volume": 15000.0}, {"date": "2009-02-12", "close": 0.24, "volume": 910.0}, {"date": "2009-02-13", "close": 0.24, "volume": 3600.0}, {"date": "2009-02-20", "close": 0.24, "volume": 13393.0}, {"date": "2009-03-06", "close": 0.2, "volume": 28333.0}, {"date": "2009-03-12", "close": 0.245, "volume": 14833.0}, {"date": "2009-03-17", "close": 0.21, "volume": 4000.0}, {"date": "2009-03-19", "close": 0.26, "volume": 77081.0}, {"date": "2009-03-20", "close": 0.225, "volume": 6250.0}, {"date": "2009-03-24", "close": 0.225, "volume": 18000.0}, {"date": "2009-03-26", "close": 0.21, "volume": 1000.0}, {"date": "2009-03-27", "close": 0.245, "volume": 24250.0}, {"date": "2009-03-30", "close": 0.235, "volume": 4400.0}, {"date": "2009-03-31", "close": 0.235, "volume": 1350.0}, {"date": "2009-04-02", "close": 0.24, "volume": 7750.0}, {"date": "2009-04-07", "close": 0.245, "volume": 4900.0}, {"date": "2009-04-09", "close": 0.25, "volume": 6932.0}, {"date": "2009-04-14", "close": 0.26, "volume": 25068.0}, {"date": "2009-04-16", "close": 0.26, "volume": 19551.0}, {"date": "2009-04-17", "close": 0.25, "volume": 26706.0}, {"date": "2009-04-20", "close": 0.26, "volume": 5000.0}, {"date": "2009-04-21", "close": 0.27, "volume": 7000.0}, {"date": "2009-04-22", "close": 0.27, "volume": 10000.0}, {"date": "2009-04-27", "close": 0.24, "volume": 45450.0}, {"date": "2009-04-28", "close": 0.24, "volume": 4000.0}, {"date": "2009-05-04", "close": 0.24, "volume": 1330.0}, {"date": "2009-05-07", "close": 0.245, "volume": 10000.0}, {"date": "2009-05-08", "close": 0.24, "volume": 68894.0}, {"date": "2009-05-11", "close": 0.25, "volume": 92000.0}, {"date": "2009-05-12", "close": 0.24, "volume": 32000.0}, {"date": "2009-05-13", "close": 0.205, "volume": 70000.0}, {"date": "2009-05-14", "close": 0.235, "volume": 4000.0}, {"date": "2009-05-18", "close": 0.24, "volume": 5000.0}, {"date": "2009-05-19", "close": 0.23, "volume": 61791.0}, {"date": "2009-05-20", "close": 0.2, "volume": 40000.0}, {"date": "2009-05-25", "close": 0.22, "volume": 10000.0}, {"date": "2009-06-01", "close": 0.215, "volume": 1081.0}, {"date": "2009-06-02", "close": 0.23, "volume": 19333.0}, {"date": "2009-06-03", "close": 0.21, "volume": 18333.0}, {"date": "2009-06-04", "close": 0.235, "volume": 3999.0}, {"date": "2009-06-05", "close": 0.235, "volume": 26000.0}, {"date": "2009-06-09", "close": 0.22, "volume": 36607.0}, {"date": "2009-06-11", "close": 0.22, "volume": 79663.0}, {"date": "2009-06-12", "close": 0.225, "volume": 150000.0}, {"date": "2009-06-15", "close": 0.22, "volume": 33198.0}, {"date": "2009-06-16", "close": 0.215, "volume": 22600.0}, {"date": "2009-06-18", "close": 0.225, "volume": 24837.0}, {"date": "2009-06-19", "close": 0.22, "volume": 9333.0}, {"date": "2009-06-22", "close": 0.22, "volume": 99999.0}, {"date": "2009-06-23", "close": 0.215, "volume": 35700.0}, {"date": "2009-06-24", "close": 0.215, "volume": 750.0}, {"date": "2009-06-26", "close": 0.215, "volume": 4000.0}, {"date": "2009-06-29", "close": 0.225, "volume": 65000.0}, {"date": "2009-06-30", "close": 0.215, "volume": 130638.0}, {"date": "2009-07-01", "close": 0.23, "volume": 29862.0}, {"date": "2009-07-02", "close": 0.26, "volume": 8138.0}, {"date": "2009-07-03", "close": 0.29, "volume": 153400.0}, {"date": "2009-07-06", "close": 0.29, "volume": 17555.0}, {"date": "2009-07-08", "close": 0.27, "volume": 82500.0}, {"date": "2009-07-10", "close": 0.275, "volume": 18000.0}, {"date": "2009-07-13", "close": 0.28, "volume": 60000.0}, {"date": "2009-07-14", "close": 0.29, "volume": 76660.0}, {"date": "2009-07-15", "close": 0.32, "volume": 96780.0}, {"date": "2009-07-16", "close": 0.33, "volume": 53065.0}, {"date": "2009-07-17", "close": 0.33, "volume": 14000.0}, {"date": "2009-07-20", "close": 0.37, "volume": 75573.0}, {"date": "2009-07-21", "close": 0.35, "volume": 68217.0}, {"date": "2009-07-22", "close": 0.35, "volume": 4135.0}, {"date": "2009-07-23", "close": 0.35, "volume": 2200.0}, {"date": "2009-07-24", "close": 0.35, "volume": 6300.0}, {"date": "2009-07-27", "close": 0.35, "volume": 46120.0}, {"date": "2009-07-28", "close": 0.35, "volume": 128869.0}, {"date": "2009-07-29", "close": 0.38, "volume": 8500.0}, {"date": "2009-07-30", "close": 0.39, "volume": 34105.0}, {"date": "2009-07-31", "close": 0.42, "volume": 60500.0}, {"date": "2009-08-03", "close": 0.46, "volume": 123466.0}, {"date": "2009-08-04", "close": 0.375, "volume": 187941.0}, {"date": "2009-08-05", "close": 0.37, "volume": 27533.0}, {"date": "2009-08-06", "close": 0.38, "volume": 5300.0}, {"date": "2009-08-10", "close": 0.385, "volume": 10000.0}, {"date": "2009-08-11", "close": 0.385, "volume": 10000.0}, {"date": "2009-08-12", "close": 0.37, "volume": 27500.0}, {"date": "2009-08-13", "close": 0.36, "volume": 97807.0}, {"date": "2009-08-14", "close": 0.355, "volume": 41800.0}, {"date": "2009-08-17", "close": 0.355, "volume": 17000.0}, {"date": "2009-08-18", "close": 0.35, "volume": 27750.0}, {"date": "2009-08-19", "close": 0.36, "volume": 64400.0}, {"date": "2009-08-20", "close": 0.34, "volume": 28500.0}, {"date": "2009-08-21", "close": 0.34, "volume": 5700.0}, {"date": "2009-08-24", "close": 0.36, "volume": 26033.0}, {"date": "2009-08-25", "close": 0.4, "volume": 228100.0}, {"date": "2009-08-26", "close": 0.4, "volume": 61250.0}, {"date": "2009-08-27", "close": 0.43, "volume": 21255.0}, {"date": "2009-08-28", "close": 0.41, "volume": 46000.0}, {"date": "2009-08-31", "close": 0.42, "volume": 69359.0}, {"date": "2009-09-01", "close": 0.42, "volume": 1141.0}, {"date": "2009-09-02", "close": 0.42, "volume": 40959.0}, {"date": "2009-09-03", "close": 0.41, "volume": 4000.0}, {"date": "2009-09-07", "close": 0.405, "volume": 49600.0}, {"date": "2009-09-08", "close": 0.41, "volume": 64000.0}, {"date": "2009-09-09", "close": 0.395, "volume": 10000.0}, {"date": "2009-09-10", "close": 0.4, "volume": 160000.0}, {"date": "2009-09-11", "close": 0.395, "volume": 18391.0}, {"date": "2009-09-14", "close": 0.38, "volume": 25500.0}, {"date": "2009-09-15", "close": 0.38, "volume": 2000.0}, {"date": "2009-09-16", "close": 0.39, "volume": 10500.0}, {"date": "2009-09-17", "close": 0.4, "volume": 45100.0}, {"date": "2009-09-18", "close": 0.385, "volume": 13129.0}, {"date": "2009-09-21", "close": 0.42, "volume": 233783.0}, {"date": "2009-09-22", "close": 0.44, "volume": 28220.0}, {"date": "2009-09-23", "close": 0.46, "volume": 34638.0}, {"date": "2009-09-24", "close": 0.46, "volume": 86900.0}, {"date": "2009-09-25", "close": 0.46, "volume": 15500.0}, {"date": "2009-09-29", "close": 0.45, "volume": 19820.0}, {"date": "2009-09-30", "close": 0.47, "volume": 60000.0}, {"date": "2009-10-01", "close": 0.43, "volume": 18066.0}, {"date": "2009-10-02", "close": 0.43, "volume": 9650.0}, {"date": "2009-10-05", "close": 0.41, "volume": 79284.0}, {"date": "2009-10-06", "close": 0.41, "volume": 42000.0}, {"date": "2009-10-07", "close": 0.41, "volume": 79700.0}, {"date": "2009-10-08", "close": 0.42, "volume": 14833.0}, {"date": "2009-10-09", "close": 0.42, "volume": 60778.0}, {"date": "2009-10-13", "close": 0.42, "volume": 2000.0}, {"date": "2009-10-14", "close": 0.42, "volume": 58000.0}, {"date": "2009-10-15", "close": 0.42, "volume": 16000.0}, {"date": "2009-10-16", "close": 0.4, "volume": 13283.0}, {"date": "2009-10-19", "close": 0.42, "volume": 60800.0}, {"date": "2009-10-20", "close": 0.43, "volume": 158000.0}, {"date": "2009-10-21", "close": 0.485, "volume": 202798.0}, {"date": "2009-10-22", "close": 0.5, "volume": 154685.0}, {"date": "2009-10-23", "close": 0.55, "volume": 225852.0}, {"date": "2009-10-26", "close": 0.54, "volume": 116800.0}, {"date": "2009-10-27", "close": 0.485, "volume": 124400.0}, {"date": "2009-10-28", "close": 0.48, "volume": 25000.0}, {"date": "2009-10-29", "close": 0.46, "volume": 34985.0}, {"date": "2009-10-30", "close": 0.5, "volume": 46088.0}, {"date": "2009-11-02", "close": 0.48, "volume": 28184.0}, {"date": "2009-11-03", "close": 0.48, "volume": 25236.0}, {"date": "2009-11-04", "close": 0.5, "volume": 39609.0}, {"date": "2009-11-05", "close": 0.5, "volume": 67613.0}, {"date": "2009-11-09", "close": 0.47, "volume": 15000.0}, {"date": "2009-11-10", "close": 0.5, "volume": 5000.0}, {"date": "2009-11-11", "close": 0.53, "volume": 21001.0}, {"date": "2009-11-12", "close": 0.53, "volume": 40000.0}, {"date": "2009-11-13", "close": 0.53, "volume": 2550.0}, {"date": "2009-11-16", "close": 0.48, "volume": 154322.0}, {"date": "2009-11-17", "close": 0.505, "volume": 47100.0}, {"date": "2009-11-18", "close": 0.475, "volume": 37800.0}, {"date": "2009-11-19", "close": 0.46, "volume": 14210.0}, {"date": "2009-11-20", "close": 0.47, "volume": 2200.0}, {"date": "2009-11-23", "close": 0.47, "volume": 1500.0}, {"date": "2009-11-24", "close": 0.46, "volume": 7712.0}, {"date": "2009-11-25", "close": 0.48, "volume": 51539.0}, {"date": "2009-11-26", "close": 0.48, "volume": 9000.0}, {"date": "2009-11-27", "close": 0.48, "volume": 30464.0}, {"date": "2009-12-01", "close": 0.45, "volume": 13500.0}, {"date": "2009-12-03", "close": 0.45, "volume": 31500.0}, {"date": "2009-12-07", "close": 0.45, "volume": 11000.0}, {"date": "2009-12-08", "close": 0.425, "volume": 102654.0}, {"date": "2009-12-09", "close": 0.44, "volume": 6800.0}, {"date": "2009-12-10", "close": 0.425, "volume": 12000.0}, {"date": "2009-12-11", "close": 0.415, "volume": 4330.0}, {"date": "2009-12-15", "close": 0.435, "volume": 13724.0}, {"date": "2009-12-16", "close": 0.435, "volume": 9844.0}, {"date": "2009-12-17", "close": 0.435, "volume": 73245.0}, {"date": "2009-12-18", "close": 0.45, "volume": 221200.0}, {"date": "2009-12-21", "close": 0.45, "volume": 5400.0}, {"date": "2009-12-22", "close": 0.425, "volume": 8100.0}, {"date": "2009-12-24", "close": 0.48, "volume": 93087.0}, {"date": "2009-12-29", "close": 0.46, "volume": 6520.0}, {"date": "2009-12-31", "close": 0.5, "volume": 128451.0}, {"date": "2010-01-04", "close": 0.47, "volume": 31700.0}, {"date": "2010-01-06", "close": 0.46, "volume": 2000.0}, {"date": "2010-01-07", "close": 0.49, "volume": 195000.0}, {"date": "2010-01-08", "close": 0.465, "volume": 74553.0}, {"date": "2010-01-11", "close": 0.46, "volume": 5000.0}, {"date": "2010-01-12", "close": 0.495, "volume": 21400.0}, {"date": "2010-01-13", "close": 0.48, "volume": 42300.0}, {"date": "2010-01-15", "close": 0.455, "volume": 58010.0}, {"date": "2010-01-18", "close": 0.44, "volume": 613129.0}, {"date": "2010-01-19", "close": 0.42, "volume": 36931.0}, {"date": "2010-01-20", "close": 0.4, "volume": 42000.0}, {"date": "2010-01-21", "close": 0.41, "volume": 66600.0}, {"date": "2010-01-22", "close": 0.38, "volume": 105240.0}, {"date": "2010-01-25", "close": 0.35, "volume": 139680.0}, {"date": "2010-01-27", "close": 0.37, "volume": 28000.0}, {"date": "2010-01-28", "close": 0.41, "volume": 80970.0}, {"date": "2010-02-01", "close": 0.37, "volume": 7000.0}, {"date": "2010-02-02", "close": 0.38, "volume": 84000.0}, {"date": "2010-02-04", "close": 0.365, "volume": 10000.0}, {"date": "2010-02-08", "close": 0.36, "volume": 80127.0}, {"date": "2010-02-10", "close": 0.37, "volume": 12750.0}, {"date": "2010-02-11", "close": 0.37, "volume": 3100.0}, {"date": "2010-02-15", "close": 0.395, "volume": 14000.0}, {"date": "2010-02-16", "close": 0.385, "volume": 104543.0}, {"date": "2010-02-17", "close": 0.405, "volume": 2000.0}, {"date": "2010-02-18", "close": 0.405, "volume": 8000.0}, {"date": "2010-02-19", "close": 0.37, "volume": 2335.0}, {"date": "2010-02-22", "close": 0.375, "volume": 1400.0}, {"date": "2010-02-23", "close": 0.41, "volume": 1000.0}, {"date": "2010-02-24", "close": 0.4, "volume": 50892.0}, {"date": "2010-02-26", "close": 0.38, "volume": 15000.0}, {"date": "2010-03-01", "close": 0.38, "volume": 25000.0}, {"date": "2010-03-02", "close": 0.355, "volume": 500.0}, {"date": "2010-03-03", "close": 0.36, "volume": 9849.0}, {"date": "2010-03-04", "close": 0.38, "volume": 59210.0}, {"date": "2010-03-05", "close": 0.38, "volume": 4000.0}, {"date": "2010-03-09", "close": 0.375, "volume": 26500.0}, {"date": "2010-03-10", "close": 0.34, "volume": 31133.0}, {"date": "2010-03-11", "close": 0.405, "volume": 331500.0}, {"date": "2010-03-12", "close": 0.39, "volume": 5000.0}, {"date": "2010-03-15", "close": 0.38, "volume": 20000.0}, {"date": "2010-03-16", "close": 0.4, "volume": 175000.0}, {"date": "2010-03-17", "close": 0.395, "volume": 109000.0}, {"date": "2010-03-18", "close": 0.37, "volume": 2000.0}, {"date": "2010-03-19", "close": 0.375, "volume": 149600.0}, {"date": "2010-03-22", "close": 0.36, "volume": 20000.0}, {"date": "2010-03-23", "close": 0.36, "volume": 500.0}, {"date": "2010-03-25", "close": 0.35, "volume": 81500.0}, {"date": "2010-03-26", "close": 0.34, "volume": 28797.0}, {"date": "2010-03-29", "close": 0.345, "volume": 4000.0}, {"date": "2010-04-01", "close": 0.345, "volume": 3000.0}, {"date": "2010-04-07", "close": 0.355, "volume": 40878.0}, {"date": "2010-04-12", "close": 0.32, "volume": 88000.0}, {"date": "2010-04-13", "close": 0.32, "volume": 3135.0}, {"date": "2010-04-14", "close": 0.31, "volume": 10000.0}, {"date": "2010-04-15", "close": 0.36, "volume": 112668.0}, {"date": "2010-04-19", "close": 0.32, "volume": 11500.0}, {"date": "2010-04-20", "close": 0.315, "volume": 15300.0}, {"date": "2010-04-23", "close": 0.315, "volume": 12000.0}, {"date": "2010-04-28", "close": 0.28, "volume": 174700.0}, {"date": "2010-04-29", "close": 0.27, "volume": 3500.0}, {"date": "2010-04-30", "close": 0.275, "volume": 7533.0}, {"date": "2010-05-03", "close": 0.28, "volume": 50000.0}, {"date": "2010-05-04", "close": 0.29, "volume": 6900.0}, {"date": "2010-05-05", "close": 0.28, "volume": 196700.0}, {"date": "2010-05-07", "close": 0.26, "volume": 106000.0}, {"date": "2010-05-10", "close": 0.25, "volume": 15000.0}, {"date": "2010-05-11", "close": 0.28, "volume": 11668.0}, {"date": "2010-05-12", "close": 0.225, "volume": 81500.0}, {"date": "2010-05-13", "close": 0.23, "volume": 10000.0}, {"date": "2010-05-14", "close": 0.28, "volume": 72000.0}, {"date": "2010-05-21", "close": 0.24, "volume": 144939.0}, {"date": "2010-05-24", "close": 0.265, "volume": 8500.0}, {"date": "2010-05-25", "close": 0.265, "volume": 1500.0}, {"date": "2010-05-27", "close": 0.235, "volume": 53726.0}, {"date": "2010-05-28", "close": 0.27, "volume": 41667.0}, {"date": "2010-06-03", "close": 0.25, "volume": 5110.0}, {"date": "2010-06-07", "close": 0.245, "volume": 76696.0}, {"date": "2010-06-08", "close": 0.23, "volume": 200000.0}, {"date": "2010-06-09", "close": 0.215, "volume": 26329.0}, {"date": "2010-06-11", "close": 0.22, "volume": 4956.0}, {"date": "2010-06-15", "close": 0.22, "volume": 3459.0}, {"date": "2010-06-17", "close": 0.245, "volume": 20000.0}, {"date": "2010-06-18", "close": 0.24, "volume": 20000.0}, {"date": "2010-06-21", "close": 0.245, "volume": 20000.0}, {"date": "2010-06-23", "close": 0.275, "volume": 4991017.0}, {"date": "2010-06-24", "close": 0.28, "volume": 64980.0}, {"date": "2010-06-28", "close": 0.28, "volume": 20000.0}, {"date": "2010-06-29", "close": 0.28, "volume": 70000.0}, {"date": "2010-06-30", "close": 0.27, "volume": 30000.0}, {"date": "2010-07-01", "close": 0.26, "volume": 35800.0}, {"date": "2010-07-02", "close": 0.26, "volume": 5370.0}, {"date": "2010-07-05", "close": 0.3, "volume": 181114.0}, {"date": "2010-07-06", "close": 0.295, "volume": 16350.0}, {"date": "2010-07-07", "close": 0.29, "volume": 26850.0}, {"date": "2010-07-12", "close": 0.285, "volume": 25000.0}, {"date": "2010-07-13", "close": 0.28, "volume": 6800.0}, {"date": "2010-07-14", "close": 0.285, "volume": 15000.0}, {"date": "2010-07-15", "close": 0.295, "volume": 9000.0}, {"date": "2010-07-19", "close": 0.295, "volume": 19000.0}, {"date": "2010-07-20", "close": 0.27, "volume": 41100.0}, {"date": "2010-07-23", "close": 0.26, "volume": 93399.0}, {"date": "2010-07-27", "close": 0.25, "volume": 38333.0}, {"date": "2010-07-28", "close": 0.255, "volume": 13000.0}, {"date": "2010-07-29", "close": 0.295, "volume": 134000.0}, {"date": "2010-07-30", "close": 0.315, "volume": 30300.0}, {"date": "2010-08-02", "close": 0.295, "volume": 16500.0}, {"date": "2010-08-03", "close": 0.3, "volume": 2400.0}, {"date": "2010-08-04", "close": 0.28, "volume": 65893.0}, {"date": "2010-08-09", "close": 0.3, "volume": 6300.0}, {"date": "2010-08-10", "close": 0.3, "volume": 7094.0}, {"date": "2010-08-12", "close": 0.275, "volume": 86819.0}, {"date": "2010-08-16", "close": 0.29, "volume": 10000.0}, {"date": "2010-08-19", "close": 0.3, "volume": 58108.0}, {"date": "2010-08-24", "close": 0.3, "volume": 221000.0}, {"date": "2010-08-25", "close": 0.29, "volume": 20000.0}, {"date": "2010-08-27", "close": 0.33, "volume": 96000.0}, {"date": "2010-08-30", "close": 0.305, "volume": 9000.0}, {"date": "2010-09-01", "close": 0.3, "volume": 10001.0}, {"date": "2010-09-02", "close": 0.285, "volume": 25000.0}, {"date": "2010-09-03", "close": 0.28, "volume": 13200.0}, {"date": "2010-09-06", "close": 0.27, "volume": 30407.0}, {"date": "2010-09-07", "close": 0.275, "volume": 37200.0}, {"date": "2010-09-09", "close": 0.3, "volume": 41553.0}, {"date": "2010-09-14", "close": 0.3, "volume": 42500.0}, {"date": "2010-09-15", "close": 0.3, "volume": 7203.0}, {"date": "2010-09-16", "close": 0.33, "volume": 65000.0}, {"date": "2010-09-17", "close": 0.33, "volume": 35000.0}, {"date": "2010-09-20", "close": 0.31, "volume": 110000.0}, {"date": "2010-09-21", "close": 0.33, "volume": 62000.0}, {"date": "2010-09-22", "close": 0.32, "volume": 30000.0}, {"date": "2010-09-24", "close": 0.325, "volume": 150000.0}, {"date": "2010-09-27", "close": 0.32, "volume": 27725.0}, {"date": "2010-09-29", "close": 0.32, "volume": 15000.0}, {"date": "2010-09-30", "close": 0.31, "volume": 10000.0}, {"date": "2010-10-06", "close": 0.31, "volume": 45565.0}, {"date": "2010-10-07", "close": 0.38, "volume": 162435.0}, {"date": "2010-10-08", "close": 0.365, "volume": 6252.0}, {"date": "2010-10-11", "close": 0.37, "volume": 13000.0}, {"date": "2010-10-13", "close": 0.37, "volume": 15000.0}, {"date": "2010-10-14", "close": 0.35, "volume": 53492.0}, {"date": "2010-10-15", "close": 0.4, "volume": 87100.0}, {"date": "2010-10-18", "close": 0.4, "volume": 12900.0}, {"date": "2010-10-19", "close": 0.42, "volume": 24992.0}, {"date": "2010-10-20", "close": 0.405, "volume": 7613.0}, {"date": "2010-10-21", "close": 0.405, "volume": 21618.0}, {"date": "2010-10-22", "close": 0.4, "volume": 3000.0}, {"date": "2010-10-26", "close": 0.41, "volume": 3500.0}, {"date": "2010-10-27", "close": 0.42, "volume": 66360.0}, {"date": "2010-10-28", "close": 0.41, "volume": 24807.0}, {"date": "2010-10-29", "close": 0.41, "volume": 7293.0}, {"date": "2010-11-03", "close": 0.405, "volume": 3800.0}, {"date": "2010-11-04", "close": 0.41, "volume": 7727.0}, {"date": "2010-11-05", "close": 0.4, "volume": 28200.0}, {"date": "2010-11-09", "close": 0.36, "volume": 52000.0}, {"date": "2010-11-10", "close": 0.355, "volume": 5000.0}, {"date": "2010-11-11", "close": 0.37, "volume": 20000.0}, {"date": "2010-11-12", "close": 0.37, "volume": 20000.0}, {"date": "2010-11-15", "close": 0.38, "volume": 5000.0}, {"date": "2010-11-16", "close": 0.355, "volume": 67000.0}, {"date": "2010-11-17", "close": 0.36, "volume": 36000.0}, {"date": "2010-11-22", "close": 0.35, "volume": 50000.0}, {"date": "2010-11-23", "close": 0.36, "volume": 13800.0}, {"date": "2010-11-24", "close": 0.35, "volume": 1000.0}, {"date": "2010-12-01", "close": 0.355, "volume": 16000.0}, {"date": "2010-12-02", "close": 0.36, "volume": 10000.0}, {"date": "2010-12-03", "close": 0.36, "volume": 20000.0}, {"date": "2010-12-07", "close": 0.34, "volume": 63333.0}, {"date": "2010-12-08", "close": 0.355, "volume": 20000.0}, {"date": "2010-12-09", "close": 0.34, "volume": 57999.0}, {"date": "2010-12-10", "close": 0.345, "volume": 1800.0}, {"date": "2010-12-13", "close": 0.34, "volume": 106000.0}, {"date": "2010-12-15", "close": 0.34, "volume": 19500.0}, {"date": "2010-12-20", "close": 0.34, "volume": 24793.0}, {"date": "2010-12-21", "close": 0.34, "volume": 435.0}, {"date": "2010-12-22", "close": 0.34, "volume": 4065.0}, {"date": "2010-12-30", "close": 0.34, "volume": 23600.0}, {"date": "2010-12-31", "close": 0.34, "volume": 3553.0}, {"date": "2011-01-04", "close": 0.34, "volume": 6447.0}, {"date": "2011-01-07", "close": 0.34, "volume": 30000.0}, {"date": "2011-01-10", "close": 0.335, "volume": 52753.0}, {"date": "2011-01-11", "close": 0.32, "volume": 171638.0}, {"date": "2011-01-14", "close": 0.325, "volume": 12167.0}, {"date": "2011-01-17", "close": 0.32, "volume": 1900.0}, {"date": "2011-01-19", "close": 0.395, "volume": 50000.0}, {"date": "2011-01-27", "close": 0.325, "volume": 1000.0}, {"date": "2011-01-28", "close": 0.335, "volume": 59684.0}, {"date": "2011-01-31", "close": 0.325, "volume": 18300.0}, {"date": "2011-02-01", "close": 0.3, "volume": 113464.0}, {"date": "2011-02-02", "close": 0.305, "volume": 10000.0}, {"date": "2011-02-03", "close": 0.31, "volume": 10000.0}, {"date": "2011-02-04", "close": 0.305, "volume": 70000.0}, {"date": "2011-02-08", "close": 0.305, "volume": 14833.0}, {"date": "2011-02-09", "close": 0.305, "volume": 2000.0}, {"date": "2011-02-11", "close": 0.3, "volume": 100000.0}, {"date": "2011-02-14", "close": 0.305, "volume": 19542.0}, {"date": "2011-02-16", "close": 0.325, "volume": 8800.0}, {"date": "2011-02-17", "close": 0.38, "volume": 1066758.0}, {"date": "2011-02-18", "close": 0.37, "volume": 39050.0}, {"date": "2011-02-21", "close": 0.395, "volume": 273567.0}, {"date": "2011-02-24", "close": 0.37, "volume": 43158.0}, {"date": "2011-02-25", "close": 0.38, "volume": 76600.0}, {"date": "2011-02-28", "close": 0.395, "volume": 38000.0}, {"date": "2011-03-01", "close": 0.37, "volume": 7944.0}, {"date": "2011-03-04", "close": 0.38, "volume": 27740.0}, {"date": "2011-03-08", "close": 0.36, "volume": 8010.0}, {"date": "2011-03-09", "close": 0.36, "volume": 20000.0}, {"date": "2011-03-10", "close": 0.34, "volume": 138500.0}, {"date": "2011-03-11", "close": 0.35, "volume": 41300.0}, {"date": "2011-03-14", "close": 0.4, "volume": 161771.0}, {"date": "2011-03-15", "close": 0.375, "volume": 134687.0}, {"date": "2011-03-16", "close": 0.395, "volume": 25729.0}, {"date": "2011-03-17", "close": 0.395, "volume": 39760.0}, {"date": "2011-03-18", "close": 0.405, "volume": 40708.0}, {"date": "2011-03-21", "close": 0.43, "volume": 253550.0}, {"date": "2011-03-22", "close": 0.45, "volume": 213840.0}, {"date": "2011-03-23", "close": 0.46, "volume": 33009.0}, {"date": "2011-03-24", "close": 0.47, "volume": 19172.0}, {"date": "2011-03-25", "close": 0.45, "volume": 17000.0}, {"date": "2011-03-28", "close": 0.415, "volume": 34444.0}, {"date": "2011-04-01", "close": 0.405, "volume": 97500.0}, {"date": "2011-04-04", "close": 0.41, "volume": 3450.0}, {"date": "2011-04-07", "close": 0.41, "volume": 25000.0}, {"date": "2011-04-11", "close": 0.41, "volume": 98800.0}, {"date": "2011-04-12", "close": 0.46, "volume": 17900.0}, {"date": "2011-04-13", "close": 0.44, "volume": 14611.0}, {"date": "2011-04-14", "close": 0.44, "volume": 1200.0}, {"date": "2011-04-18", "close": 0.41, "volume": 11700.0}, {"date": "2011-04-19", "close": 0.425, "volume": 70644.0}, {"date": "2011-04-20", "close": 0.43, "volume": 6141.0}, {"date": "2011-04-21", "close": 0.42, "volume": 17142.0}, {"date": "2011-04-27", "close": 0.425, "volume": 20000.0}, {"date": "2011-04-29", "close": 0.425, "volume": 9786.0}, {"date": "2011-05-02", "close": 0.43, "volume": 55000.0}, {"date": "2011-05-03", "close": 0.4, "volume": 12000.0}, {"date": "2011-05-04", "close": 0.39, "volume": 10000.0}, {"date": "2011-05-09", "close": 0.4, "volume": 5077.0}, {"date": "2011-05-10", "close": 0.45, "volume": 26923.0}, {"date": "2011-05-11", "close": 0.44, "volume": 20000.0}, {"date": "2011-05-17", "close": 0.4, "volume": 45423.0}, {"date": "2011-05-18", "close": 0.44, "volume": 319537.0}, {"date": "2011-05-19", "close": 0.4, "volume": 121822.0}, {"date": "2011-05-23", "close": 0.385, "volume": 1000.0}, {"date": "2011-05-24", "close": 0.4, "volume": 6105.0}, {"date": "2011-05-25", "close": 0.4, "volume": 31850.0}, {"date": "2011-05-27", "close": 0.395, "volume": 269462.0}, {"date": "2011-06-01", "close": 0.38, "volume": 85500.0}, {"date": "2011-06-02", "close": 0.35, "volume": 155187.0}, {"date": "2011-06-03", "close": 0.35, "volume": 126000.0}, {"date": "2011-06-08", "close": 0.335, "volume": 95413.0}, {"date": "2011-06-09", "close": 0.335, "volume": 5000.0}, {"date": "2011-06-10", "close": 0.335, "volume": 9937.0}, {"date": "2011-06-15", "close": 0.335, "volume": 15000.0}, {"date": "2011-06-16", "close": 0.35, "volume": 7500.0}, {"date": "2011-06-17", "close": 0.315, "volume": 61300.0}, {"date": "2011-06-20", "close": 0.32, "volume": 10000.0}, {"date": "2011-06-21", "close": 0.32, "volume": 2000.0}, {"date": "2011-06-22", "close": 0.33, "volume": 110132.0}, {"date": "2011-06-23", "close": 0.35, "volume": 40761.0}, {"date": "2011-06-28", "close": 0.35, "volume": 29000.0}, {"date": "2011-06-29", "close": 0.37, "volume": 10128.0}, {"date": "2011-07-04", "close": 0.37, "volume": 8175.0}, {"date": "2011-07-05", "close": 0.37, "volume": 9000.0}, {"date": "2011-07-08", "close": 0.37, "volume": 30233.0}, {"date": "2011-07-11", "close": 0.36, "volume": 20000.0}, {"date": "2011-07-13", "close": 0.355, "volume": 15676.0}, {"date": "2011-07-14", "close": 0.33, "volume": 26000.0}, {"date": "2011-07-15", "close": 0.33, "volume": 1764.0}, {"date": "2011-07-19", "close": 0.33, "volume": 51500.0}, {"date": "2011-07-21", "close": 0.33, "volume": 10000.0}, {"date": "2011-07-26", "close": 0.325, "volume": 5000.0}, {"date": "2011-07-28", "close": 0.315, "volume": 65606.0}, {"date": "2011-08-01", "close": 0.33, "volume": 52000.0}, {"date": "2011-08-02", "close": 0.315, "volume": 25830.0}, {"date": "2011-08-03", "close": 0.31, "volume": 35000.0}, {"date": "2011-08-04", "close": 0.32, "volume": 30000.0}, {"date": "2011-08-05", "close": 0.3, "volume": 75703.0}, {"date": "2011-08-08", "close": 0.28, "volume": 51802.0}, {"date": "2011-08-09", "close": 0.27, "volume": 59307.0}, {"date": "2011-08-10", "close": 0.29, "volume": 333.0}, {"date": "2011-08-11", "close": 0.28, "volume": 21118.0}, {"date": "2011-08-12", "close": 0.305, "volume": 7000.0}, {"date": "2011-08-15", "close": 0.3, "volume": 27205.0}, {"date": "2011-08-17", "close": 0.29, "volume": 25000.0}, {"date": "2011-08-18", "close": 0.295, "volume": 43333.0}, {"date": "2011-08-19", "close": 0.28, "volume": 15135.0}, {"date": "2011-08-22", "close": 0.29, "volume": 6954.0}, {"date": "2011-08-23", "close": 0.32, "volume": 187100.0}, {"date": "2011-08-24", "close": 0.31, "volume": 101700.0}, {"date": "2011-08-25", "close": 0.325, "volume": 100000.0}, {"date": "2011-08-29", "close": 0.305, "volume": 28595.0}, {"date": "2011-08-30", "close": 0.3, "volume": 42479.0}, {"date": "2011-09-01", "close": 0.28, "volume": 19601.0}, {"date": "2011-09-02", "close": 0.275, "volume": 24531.0}, {"date": "2011-09-06", "close": 0.235, "volume": 49900.0}, {"date": "2011-09-07", "close": 0.265, "volume": 16279.0}, {"date": "2011-09-08", "close": 0.25, "volume": 18494.0}, {"date": "2011-09-12", "close": 0.245, "volume": 40000.0}, {"date": "2011-09-13", "close": 0.245, "volume": 10529.0}, {"date": "2011-09-14", "close": 0.245, "volume": 2000.0}, {"date": "2011-09-15", "close": 0.25, "volume": 10000.0}, {"date": "2011-09-16", "close": 0.255, "volume": 61734.0}, {"date": "2011-09-20", "close": 0.24, "volume": 30152.0}, {"date": "2011-09-22", "close": 0.24, "volume": 39269.0}, {"date": "2011-09-23", "close": 0.24, "volume": 36520.0}, {"date": "2011-09-30", "close": 0.235, "volume": 30000.0}, {"date": "2011-10-03", "close": 0.235, "volume": 18694.0}, {"date": "2011-10-06", "close": 0.235, "volume": 27937.0}, {"date": "2011-10-07", "close": 0.245, "volume": 54998.0}, {"date": "2011-10-10", "close": 0.265, "volume": 2002.0}, {"date": "2011-10-13", "close": 0.285, "volume": 33981.0}, {"date": "2011-10-14", "close": 0.255, "volume": 2760.0}, {"date": "2011-10-21", "close": 0.28, "volume": 3772.0}, {"date": "2011-10-25", "close": 0.3, "volume": 5000.0}, {"date": "2011-10-31", "close": 0.3, "volume": 1700.0}, {"date": "2011-11-02", "close": 0.295, "volume": 1670.0}, {"date": "2011-11-04", "close": 0.3, "volume": 18865.0}, {"date": "2011-11-07", "close": 0.28, "volume": 33435.0}, {"date": "2011-11-14", "close": 0.3, "volume": 3500.0}, {"date": "2011-11-15", "close": 0.325, "volume": 24652.0}, {"date": "2011-11-17", "close": 0.325, "volume": 348.0}, {"date": "2011-11-18", "close": 0.29, "volume": 5652.0}, {"date": "2011-11-22", "close": 0.3, "volume": 19425.0}, {"date": "2011-11-24", "close": 0.31, "volume": 9132.0}, {"date": "2011-11-25", "close": 0.31, "volume": 1075.0}, {"date": "2011-11-28", "close": 0.3, "volume": 6500.0}, {"date": "2011-11-30", "close": 0.3, "volume": 5000.0}, {"date": "2011-12-01", "close": 0.28, "volume": 28981.0}, {"date": "2011-12-02", "close": 0.34, "volume": 85721.0}, {"date": "2011-12-05", "close": 0.34, "volume": 9455.0}, {"date": "2011-12-06", "close": 0.3, "volume": 56000.0}, {"date": "2011-12-07", "close": 0.3, "volume": 10500.0}, {"date": "2011-12-08", "close": 0.3, "volume": 35045.0}, {"date": "2011-12-12", "close": 0.31, "volume": 29935.0}, {"date": "2011-12-15", "close": 0.33, "volume": 53500.0}, {"date": "2011-12-16", "close": 0.33, "volume": 4300.0}, {"date": "2011-12-19", "close": 0.33, "volume": 16200.0}, {"date": "2011-12-21", "close": 0.35, "volume": 90076.0}, {"date": "2011-12-22", "close": 0.34, "volume": 54000.0}, {"date": "2011-12-23", "close": 0.325, "volume": 75000.0}, {"date": "2011-12-29", "close": 0.35, "volume": 30000.0}, {"date": "2011-12-30", "close": 0.36, "volume": 65100.0}, {"date": "2012-01-03", "close": 0.39, "volume": 58100.0}, {"date": "2012-01-04", "close": 0.42, "volume": 120603.0}, {"date": "2012-01-05", "close": 0.405, "volume": 12132.0}, {"date": "2012-01-06", "close": 0.405, "volume": 22868.0}, {"date": "2012-01-09", "close": 0.4, "volume": 63257.0}, {"date": "2012-01-10", "close": 0.4, "volume": 19976.0}, {"date": "2012-01-11", "close": 0.385, "volume": 34046.0}, {"date": "2012-01-13", "close": 0.4, "volume": 35060.0}, {"date": "2012-01-16", "close": 0.41, "volume": 22140.0}, {"date": "2012-01-17", "close": 0.55, "volume": 900220.0}, {"date": "2012-01-18", "close": 0.48, "volume": 255908.0}, {"date": "2012-01-19", "close": 0.45, "volume": 147425.0}, {"date": "2012-01-20", "close": 0.445, "volume": 50677.0}, {"date": "2012-01-23", "close": 0.445, "volume": 11617.0}, {"date": "2012-01-24", "close": 0.445, "volume": 61000.0}, {"date": "2012-01-25", "close": 0.445, "volume": 101779.0}, {"date": "2012-01-27", "close": 0.495, "volume": 80460.0}, {"date": "2012-01-30", "close": 0.495, "volume": 36000.0}, {"date": "2012-01-31", "close": 0.49, "volume": 127956.0}, {"date": "2012-02-01", "close": 0.54, "volume": 172065.0}, {"date": "2012-02-02", "close": 0.55, "volume": 76723.0}, {"date": "2012-02-03", "close": 0.55, "volume": 3617.0}, {"date": "2012-02-06", "close": 0.55, "volume": 79492.0}, {"date": "2012-02-07", "close": 0.61, "volume": 356944.0}, {"date": "2012-02-08", "close": 0.6, "volume": 138950.0}, {"date": "2012-02-09", "close": 0.615, "volume": 62521.0}, {"date": "2012-02-10", "close": 0.595, "volume": 87100.0}, {"date": "2012-02-13", "close": 0.565, "volume": 134351.0}, {"date": "2012-02-14", "close": 0.55, "volume": 35000.0}, {"date": "2012-02-15", "close": 0.56, "volume": 76305.0}, {"date": "2012-02-16", "close": 0.555, "volume": 80732.0}, {"date": "2012-02-17", "close": 0.595, "volume": 105871.0}, {"date": "2012-02-20", "close": 0.62, "volume": 410752.0}, {"date": "2012-02-21", "close": 0.76, "volume": 562451.0}, {"date": "2012-02-22", "close": 0.8, "volume": 437673.0}, {"date": "2012-02-23", "close": 0.77, "volume": 70759.0}, {"date": "2012-02-24", "close": 0.75, "volume": 162389.0}, {"date": "2012-02-27", "close": 0.75, "volume": 103631.0}, {"date": "2012-02-28", "close": 0.77, "volume": 115900.0}, {"date": "2012-02-29", "close": 0.805, "volume": 211691.0}, {"date": "2012-03-01", "close": 0.805, "volume": 204550.0}, {"date": "2012-03-02", "close": 0.92, "volume": 1139600.0}, {"date": "2012-03-05", "close": 1.03, "volume": 903505.0}, {"date": "2012-03-06", "close": 1.03, "volume": 814518.0}, {"date": "2012-03-07", "close": 0.875, "volume": 1364204.0}, {"date": "2012-03-08", "close": 0.89, "volume": 736850.0}, {"date": "2012-03-09", "close": 0.91, "volume": 180448.0}, {"date": "2012-03-12", "close": 0.9, "volume": 126326.0}, {"date": "2012-03-13", "close": 0.88, "volume": 81021.0}, {"date": "2012-03-14", "close": 0.87, "volume": 150809.0}, {"date": "2012-03-15", "close": 0.88, "volume": 11600.0}, {"date": "2012-03-16", "close": 0.95, "volume": 319629.0}, {"date": "2012-03-19", "close": 1.02, "volume": 383543.0}, {"date": "2012-03-20", "close": 0.99, "volume": 126108.0}, {"date": "2012-03-21", "close": 0.98, "volume": 125297.0}, {"date": "2012-03-22", "close": 1.02, "volume": 466574.0}, {"date": "2012-03-23", "close": 1.0, "volume": 146575.0}, {"date": "2012-03-26", "close": 1.08, "volume": 205292.0}, {"date": "2012-03-27", "close": 1.18, "volume": 803297.0}, {"date": "2012-03-28", "close": 1.2, "volume": 159729.0}, {"date": "2012-03-29", "close": 1.225, "volume": 348954.0}, {"date": "2012-03-30", "close": 1.25, "volume": 557352.0}, {"date": "2012-04-02", "close": 1.435, "volume": 834871.0}, {"date": "2012-04-03", "close": 1.35, "volume": 510218.0}, {"date": "2012-04-04", "close": 1.45, "volume": 573269.0}, {"date": "2012-04-05", "close": 1.66, "volume": 1363037.0}, {"date": "2012-04-10", "close": 1.64, "volume": 312910.0}, {"date": "2012-04-11", "close": 1.49, "volume": 555118.0}, {"date": "2012-04-12", "close": 1.43, "volume": 222467.0}, {"date": "2012-04-13", "close": 1.26, "volume": 529207.0}, {"date": "2012-04-16", "close": 1.15, "volume": 1058773.0}, {"date": "2012-04-17", "close": 1.195, "volume": 291459.0}, {"date": "2012-04-18", "close": 1.285, "volume": 534915.0}, {"date": "2012-04-19", "close": 1.37, "volume": 904414.0}, {"date": "2012-04-20", "close": 1.39, "volume": 224768.0}, {"date": "2012-04-23", "close": 1.4, "volume": 242693.0}, {"date": "2012-04-24", "close": 1.37, "volume": 322733.0}, {"date": "2012-04-26", "close": 1.25, "volume": 395551.0}, {"date": "2012-04-27", "close": 1.25, "volume": 36806.0}, {"date": "2012-04-30", "close": 1.28, "volume": 29132.0}, {"date": "2012-05-01", "close": 1.36, "volume": 69024.0}, {"date": "2012-05-02", "close": 1.525, "volume": 1132355.0}, {"date": "2012-05-03", "close": 1.48, "volume": 429248.0}, {"date": "2012-05-04", "close": 1.4, "volume": 207857.0}, {"date": "2012-05-07", "close": 1.35, "volume": 131265.0}, {"date": "2012-05-08", "close": 1.45, "volume": 189584.0}, {"date": "2012-05-09", "close": 1.4, "volume": 208710.0}, {"date": "2012-05-10", "close": 1.39, "volume": 263303.0}, {"date": "2012-05-11", "close": 1.44, "volume": 205266.0}, {"date": "2012-05-14", "close": 1.44, "volume": 60971.0}, {"date": "2012-05-15", "close": 1.46, "volume": 186443.0}, {"date": "2012-05-16", "close": 1.37, "volume": 98121.0}, {"date": "2012-05-17", "close": 1.38, "volume": 104220.0}, {"date": "2012-05-18", "close": 1.28, "volume": 216868.0}, {"date": "2012-05-21", "close": 1.28, "volume": 93697.0}, {"date": "2012-05-22", "close": 1.305, "volume": 161529.0}, {"date": "2012-05-23", "close": 1.255, "volume": 322954.0}, {"date": "2012-05-24", "close": 1.26, "volume": 112936.0}, {"date": "2012-05-25", "close": 1.25, "volume": 95378.0}, {"date": "2012-05-28", "close": 1.23, "volume": 42350.0}, {"date": "2012-05-29", "close": 1.24, "volume": 68330.0}, {"date": "2012-05-30", "close": 1.26, "volume": 76346.0}, {"date": "2012-05-31", "close": 1.25, "volume": 150228.0}, {"date": "2012-06-01", "close": 1.23, "volume": 58135.0}, {"date": "2012-06-04", "close": 1.1, "volume": 258322.0}, {"date": "2012-06-05", "close": 1.11, "volume": 219978.0}, {"date": "2012-06-06", "close": 1.05, "volume": 127670.0}, {"date": "2012-06-07", "close": 1.04, "volume": 208675.0}, {"date": "2012-06-08", "close": 0.965, "volume": 294937.0}, {"date": "2012-06-12", "close": 0.93, "volume": 374076.0}, {"date": "2012-06-13", "close": 1.065, "volume": 338284.0}, {"date": "2012-06-14", "close": 1.05, "volume": 281036.0}, {"date": "2012-06-15", "close": 1.14, "volume": 171684.0}, {"date": "2012-06-18", "close": 1.21, "volume": 119094.0}, {"date": "2012-06-19", "close": 1.215, "volume": 77641.0}, {"date": "2012-06-20", "close": 1.18, "volume": 48720.0}, {"date": "2012-06-21", "close": 1.125, "volume": 29400.0}, {"date": "2012-06-22", "close": 1.1, "volume": 102379.0}, {"date": "2012-06-25", "close": 1.105, "volume": 155611.0}, {"date": "2012-06-26", "close": 1.05, "volume": 155352.0}, {"date": "2012-06-27", "close": 1.05, "volume": 492997.0}, {"date": "2012-06-28", "close": 1.05, "volume": 206084.0}, {"date": "2012-06-29", "close": 1.05, "volume": 147714.0}, {"date": "2012-07-02", "close": 1.04, "volume": 154255.0}, {"date": "2012-07-03", "close": 1.05, "volume": 449952.0}, {"date": "2012-07-04", "close": 1.05, "volume": 340203.0}, {"date": "2012-07-05", "close": 1.14, "volume": 112133.0}, {"date": "2012-07-06", "close": 1.12, "volume": 46060.0}, {"date": "2012-07-09", "close": 1.065, "volume": 21444.0}, {"date": "2012-07-10", "close": 1.06, "volume": 41829.0}, {"date": "2012-07-11", "close": 1.12, "volume": 23771.0}, {"date": "2012-07-12", "close": 1.07, "volume": 37347.0}, {"date": "2012-07-13", "close": 1.08, "volume": 12826.0}, {"date": "2012-07-16", "close": 1.14, "volume": 155843.0}, {"date": "2012-07-17", "close": 1.185, "volume": 194781.0}, {"date": "2012-07-18", "close": 1.225, "volume": 194174.0}, {"date": "2012-07-19", "close": 1.265, "volume": 142243.0}, {"date": "2012-07-20", "close": 1.3, "volume": 273351.0}, {"date": "2012-07-23", "close": 1.3, "volume": 200726.0}, {"date": "2012-07-24", "close": 1.32, "volume": 144046.0}, {"date": "2012-07-25", "close": 1.31, "volume": 74213.0}, {"date": "2012-07-26", "close": 1.32, "volume": 74552.0}, {"date": "2012-07-27", "close": 1.35, "volume": 161027.0}, {"date": "2012-07-30", "close": 1.3, "volume": 285640.0}, {"date": "2012-07-31", "close": 1.17, "volume": 332457.0}, {"date": "2012-08-01", "close": 1.21, "volume": 241313.0}, {"date": "2012-08-02", "close": 1.19, "volume": 162661.0}, {"date": "2012-08-03", "close": 1.19, "volume": 208934.0}, {"date": "2012-08-06", "close": 1.2, "volume": 88498.0}, {"date": "2012-08-07", "close": 1.21, "volume": 36406.0}, {"date": "2012-08-08", "close": 1.19, "volume": 74922.0}, {"date": "2012-08-09", "close": 1.2, "volume": 193613.0}, {"date": "2012-08-10", "close": 1.2, "volume": 102034.0}, {"date": "2012-08-13", "close": 1.22, "volume": 22810.0}, {"date": "2012-08-14", "close": 1.23, "volume": 35000.0}, {"date": "2012-08-15", "close": 1.23, "volume": 42567.0}, {"date": "2012-08-16", "close": 1.285, "volume": 101685.0}, {"date": "2012-08-17", "close": 1.29, "volume": 53169.0}, {"date": "2012-08-20", "close": 1.365, "volume": 147734.0}, {"date": "2012-08-21", "close": 1.365, "volume": 167221.0}, {"date": "2012-08-22", "close": 1.46, "volume": 584515.0}, {"date": "2012-08-23", "close": 1.42, "volume": 273599.0}, {"date": "2012-08-24", "close": 1.42, "volume": 229912.0}, {"date": "2012-08-27", "close": 1.405, "volume": 204290.0}, {"date": "2012-08-28", "close": 1.43, "volume": 156168.0}, {"date": "2012-08-29", "close": 1.375, "volume": 72397.0}, {"date": "2012-08-30", "close": 1.37, "volume": 108626.0}, {"date": "2012-08-31", "close": 1.35, "volume": 43732.0}, {"date": "2012-09-03", "close": 1.42, "volume": 123892.0}, {"date": "2012-09-04", "close": 1.38, "volume": 6122.0}, {"date": "2012-09-05", "close": 1.34, "volume": 123755.0}, {"date": "2012-09-06", "close": 1.41, "volume": 58465.0}, {"date": "2012-09-07", "close": 1.45, "volume": 356595.0}, {"date": "2012-09-10", "close": 1.39, "volume": 15511.0}, {"date": "2012-09-11", "close": 1.35, "volume": 115508.0}, {"date": "2012-09-12", "close": 1.3, "volume": 319829.0}, {"date": "2012-09-13", "close": 1.35, "volume": 87917.0}, {"date": "2012-09-14", "close": 1.32, "volume": 109188.0}, {"date": "2012-09-17", "close": 1.25, "volume": 154503.0}, {"date": "2012-09-18", "close": 1.24, "volume": 251098.0}, {"date": "2012-09-19", "close": 1.24, "volume": 121565.0}, {"date": "2012-09-20", "close": 1.19, "volume": 52079.0}, {"date": "2012-09-21", "close": 1.14, "volume": 534325.0}, {"date": "2012-09-24", "close": 1.16, "volume": 505982.0}, {"date": "2012-09-25", "close": 1.225, "volume": 291045.0}, {"date": "2012-09-26", "close": 1.145, "volume": 73362.0}, {"date": "2012-09-27", "close": 1.32, "volume": 447541.0}, {"date": "2012-09-28", "close": 1.38, "volume": 142251.0}, {"date": "2012-10-01", "close": 1.37, "volume": 89394.0}, {"date": "2012-10-02", "close": 1.325, "volume": 86007.0}, {"date": "2012-10-03", "close": 1.35, "volume": 196804.0}, {"date": "2012-10-04", "close": 1.345, "volume": 112165.0}, {"date": "2012-10-05", "close": 1.345, "volume": 199558.0}, {"date": "2012-10-08", "close": 1.385, "volume": 305183.0}, {"date": "2012-10-09", "close": 1.41, "volume": 272920.0}, {"date": "2012-10-10", "close": 1.465, "volume": 176797.0}, {"date": "2012-10-11", "close": 1.45, "volume": 214255.0}, {"date": "2012-10-12", "close": 1.415, "volume": 55350.0}, {"date": "2012-10-15", "close": 1.415, "volume": 50966.0}, {"date": "2012-10-16", "close": 1.42, "volume": 20415.0}, {"date": "2012-10-17", "close": 1.42, "volume": 99012.0}, {"date": "2012-10-18", "close": 1.55, "volume": 284038.0}, {"date": "2012-10-19", "close": 1.65, "volume": 536646.0}, {"date": "2012-10-22", "close": 1.7, "volume": 205268.0}, {"date": "2012-10-23", "close": 1.67, "volume": 233437.0}, {"date": "2012-10-24", "close": 1.68, "volume": 191076.0}, {"date": "2012-10-25", "close": 1.77, "volume": 286731.0}, {"date": "2012-10-26", "close": 1.7, "volume": 166553.0}, {"date": "2012-10-29", "close": 1.825, "volume": 272891.0}, {"date": "2012-10-30", "close": 1.8, "volume": 256826.0}, {"date": "2012-10-31", "close": 1.795, "volume": 177494.0}, {"date": "2012-11-01", "close": 1.78, "volume": 81534.0}, {"date": "2012-11-02", "close": 1.955, "volume": 209653.0}, {"date": "2012-11-05", "close": 1.93, "volume": 180266.0}, {"date": "2012-11-06", "close": 1.85, "volume": 102882.0}, {"date": "2012-11-07", "close": 1.88, "volume": 320223.0}, {"date": "2012-11-08", "close": 1.99, "volume": 313640.0}, {"date": "2012-11-09", "close": 2.02, "volume": 699410.0}, {"date": "2012-11-12", "close": 2.11, "volume": 154905.0}, {"date": "2012-11-13", "close": 2.05, "volume": 164497.0}, {"date": "2012-11-14", "close": 2.06, "volume": 133149.0}, {"date": "2012-11-15", "close": 2.03, "volume": 145089.0}, {"date": "2012-11-16", "close": 2.03, "volume": 71974.0}, {"date": "2012-11-19", "close": 2.1, "volume": 245447.0}, {"date": "2012-11-20", "close": 2.35, "volume": 288747.0}, {"date": "2012-11-21", "close": 2.25, "volume": 185857.0}, {"date": "2012-11-22", "close": 2.3, "volume": 133191.0}, {"date": "2012-11-23", "close": 2.31, "volume": 156448.0}, {"date": "2012-11-26", "close": 2.25, "volume": 126742.0}, {"date": "2012-11-27", "close": 2.12, "volume": 453943.0}, {"date": "2012-11-28", "close": 2.0, "volume": 884644.0}, {"date": "2012-11-29", "close": 2.1, "volume": 971857.0}, {"date": "2012-11-30", "close": 2.15, "volume": 617112.0}, {"date": "2012-12-03", "close": 2.16, "volume": 132495.0}, {"date": "2012-12-04", "close": 2.19, "volume": 217739.0}, {"date": "2012-12-05", "close": 2.16, "volume": 175541.0}, {"date": "2012-12-06", "close": 2.2, "volume": 163815.0}, {"date": "2012-12-07", "close": 2.24, "volume": 220353.0}, {"date": "2012-12-10", "close": 2.18, "volume": 137478.0}, {"date": "2012-12-11", "close": 2.25, "volume": 177601.0}, {"date": "2012-12-12", "close": 2.39, "volume": 182286.0}, {"date": "2012-12-13", "close": 2.47, "volume": 724739.0}, {"date": "2012-12-14", "close": 2.54, "volume": 394950.0}, {"date": "2012-12-17", "close": 2.55, "volume": 405880.0}, {"date": "2012-12-18", "close": 2.49, "volume": 351589.0}, {"date": "2012-12-19", "close": 2.49, "volume": 483386.0}, {"date": "2012-12-20", "close": 2.21, "volume": 1235160.0}, {"date": "2012-12-21", "close": 2.26, "volume": 292856.0}, {"date": "2012-12-24", "close": 2.24, "volume": 66262.0}, {"date": "2012-12-27", "close": 2.33, "volume": 54525.0}, {"date": "2012-12-28", "close": 2.25, "volume": 75801.0}, {"date": "2012-12-31", "close": 2.2, "volume": 58282.0}, {"date": "2013-01-02", "close": 2.24, "volume": 76985.0}, {"date": "2013-01-03", "close": 2.31, "volume": 269236.0}, {"date": "2013-01-04", "close": 2.39, "volume": 136403.0}, {"date": "2013-01-07", "close": 2.43, "volume": 162103.0}, {"date": "2013-01-08", "close": 2.48, "volume": 155526.0}, {"date": "2013-01-09", "close": 2.65, "volume": 370966.0}, {"date": "2013-01-10", "close": 2.8, "volume": 503317.0}, {"date": "2013-01-11", "close": 2.7, "volume": 307106.0}, {"date": "2013-01-14", "close": 2.84, "volume": 108718.0}, {"date": "2013-01-15", "close": 2.73, "volume": 190460.0}, {"date": "2013-01-16", "close": 2.67, "volume": 169657.0}, {"date": "2013-01-17", "close": 2.57, "volume": 312091.0}, {"date": "2013-01-18", "close": 2.7, "volume": 102185.0}, {"date": "2013-01-21", "close": 2.8, "volume": 238216.0}, {"date": "2013-01-22", "close": 2.8, "volume": 67497.0}, {"date": "2013-01-23", "close": 2.7, "volume": 95934.0}, {"date": "2013-01-24", "close": 2.66, "volume": 130994.0}, {"date": "2013-01-25", "close": 2.69, "volume": 36057.0}, {"date": "2013-01-29", "close": 2.75, "volume": 60228.0}, {"date": "2013-01-30", "close": 2.8, "volume": 104106.0}, {"date": "2013-01-31", "close": 2.9, "volume": 239681.0}, {"date": "2013-02-01", "close": 2.97, "volume": 124226.0}, {"date": "2013-02-04", "close": 2.9, "volume": 152354.0}, {"date": "2013-02-05", "close": 2.83, "volume": 65888.0}, {"date": "2013-02-06", "close": 2.9, "volume": 62779.0}, {"date": "2013-02-07", "close": 2.9, "volume": 29509.0}, {"date": "2013-02-08", "close": 2.97, "volume": 83852.0}, {"date": "2013-02-11", "close": 3.14, "volume": 222799.0}, {"date": "2013-02-12", "close": 3.08, "volume": 161208.0}, {"date": "2013-02-13", "close": 3.06, "volume": 79038.0}, {"date": "2013-02-14", "close": 3.13, "volume": 210524.0}, {"date": "2013-02-15", "close": 3.02, "volume": 96760.0}, {"date": "2013-02-18", "close": 3.15, "volume": 125357.0}, {"date": "2013-02-19", "close": 3.23, "volume": 140510.0}, {"date": "2013-02-20", "close": 3.16, "volume": 95718.0}, {"date": "2013-02-21", "close": 3.03, "volume": 266445.0}, {"date": "2013-02-22", "close": 2.45, "volume": 1959609.0}, {"date": "2013-02-25", "close": 2.2, "volume": 990861.0}, {"date": "2013-02-26", "close": 2.38, "volume": 645977.0}, {"date": "2013-02-27", "close": 2.32, "volume": 256570.0}, {"date": "2013-02-28", "close": 2.22, "volume": 277274.0}, {"date": "2013-03-01", "close": 2.12, "volume": 431130.0}, {"date": "2013-03-04", "close": 2.09, "volume": 218288.0}, {"date": "2013-03-05", "close": 2.35, "volume": 1302145.0}, {"date": "2013-03-06", "close": 2.45, "volume": 682995.0}, {"date": "2013-03-07", "close": 2.6, "volume": 472798.0}, {"date": "2013-03-08", "close": 2.47, "volume": 226402.0}, {"date": "2013-03-11", "close": 2.47, "volume": 110769.0}, {"date": "2013-03-12", "close": 2.5, "volume": 78042.0}, {"date": "2013-03-13", "close": 2.38, "volume": 125827.0}, {"date": "2013-03-14", "close": 2.28, "volume": 111804.0}, {"date": "2013-03-15", "close": 2.2, "volume": 282971.0}, {"date": "2013-03-18", "close": 2.16, "volume": 159372.0}, {"date": "2013-03-19", "close": 2.27, "volume": 211887.0}, {"date": "2013-03-20", "close": 2.2, "volume": 113856.0}, {"date": "2013-03-21", "close": 2.37, "volume": 141764.0}, {"date": "2013-03-22", "close": 2.41, "volume": 98287.0}, {"date": "2013-03-25", "close": 2.33, "volume": 93673.0}, {"date": "2013-03-26", "close": 2.46, "volume": 171414.0}, {"date": "2013-03-27", "close": 2.54, "volume": 481041.0}, {"date": "2013-03-28", "close": 2.51, "volume": 327705.0}, {"date": "2013-04-02", "close": 2.48, "volume": 71363.0}, {"date": "2013-04-03", "close": 2.51, "volume": 77207.0}, {"date": "2013-04-04", "close": 2.44, "volume": 193851.0}, {"date": "2013-04-05", "close": 2.51, "volume": 56806.0}, {"date": "2013-04-08", "close": 2.5, "volume": 53542.0}, {"date": "2013-04-09", "close": 2.45, "volume": 45090.0}, {"date": "2013-04-10", "close": 2.4, "volume": 71407.0}, {"date": "2013-04-11", "close": 2.4, "volume": 38961.0}, {"date": "2013-04-12", "close": 2.37, "volume": 119746.0}, {"date": "2013-04-15", "close": 2.39, "volume": 62207.0}, {"date": "2013-04-16", "close": 2.29, "volume": 76847.0}, {"date": "2013-04-17", "close": 2.29, "volume": 108733.0}, {"date": "2013-04-18", "close": 2.1, "volume": 443475.0}, {"date": "2013-04-19", "close": 2.22, "volume": 181858.0}, {"date": "2013-04-22", "close": 2.24, "volume": 148181.0}, {"date": "2013-04-23", "close": 2.16, "volume": 143871.0}, {"date": "2013-04-24", "close": 2.2, "volume": 156877.0}, {"date": "2013-04-26", "close": 2.16, "volume": 249846.0}, {"date": "2013-04-29", "close": 2.11, "volume": 513745.0}, {"date": "2013-04-30", "close": 1.76, "volume": 929163.0}, {"date": "2013-05-01", "close": 1.83, "volume": 569362.0}, {"date": "2013-05-02", "close": 1.88, "volume": 243932.0}, {"date": "2013-05-03", "close": 1.85, "volume": 89843.0}, {"date": "2013-05-06", "close": 1.7, "volume": 199232.0}, {"date": "2013-05-07", "close": 1.61, "volume": 510489.0}, {"date": "2013-05-08", "close": 1.7, "volume": 134086.0}, {"date": "2013-05-09", "close": 1.77, "volume": 364485.0}, {"date": "2013-05-10", "close": 1.89, "volume": 177330.0}, {"date": "2013-05-13", "close": 1.81, "volume": 117833.0}, {"date": "2013-05-14", "close": 1.8, "volume": 128779.0}, {"date": "2013-05-15", "close": 1.72, "volume": 51814.0}, {"date": "2013-05-16", "close": 1.68, "volume": 18347.0}, {"date": "2013-05-17", "close": 1.71, "volume": 458666.0}, {"date": "2013-05-20", "close": 1.595, "volume": 125880.0}, {"date": "2013-05-21", "close": 1.605, "volume": 150026.0}, {"date": "2013-05-22", "close": 1.505, "volume": 102980.0}, {"date": "2013-05-23", "close": 1.42, "volume": 295054.0}, {"date": "2013-05-24", "close": 1.55, "volume": 296514.0}, {"date": "2013-05-27", "close": 1.51, "volume": 38227.0}, {"date": "2013-05-28", "close": 1.525, "volume": 66962.0}, {"date": "2013-05-29", "close": 1.535, "volume": 115547.0}, {"date": "2013-05-30", "close": 1.51, "volume": 14852.0}, {"date": "2013-05-31", "close": 1.55, "volume": 58956.0}, {"date": "2013-06-03", "close": 1.65, "volume": 117992.0}, {"date": "2013-06-04", "close": 1.65, "volume": 34030.0}, {"date": "2013-06-05", "close": 1.59, "volume": 15452.0}, {"date": "2013-06-06", "close": 1.53, "volume": 65372.0}, {"date": "2013-06-07", "close": 1.535, "volume": 9625.0}, {"date": "2013-06-11", "close": 1.515, "volume": 39080.0}, {"date": "2013-06-12", "close": 1.4, "volume": 353135.0}, {"date": "2013-06-13", "close": 1.335, "volume": 146389.0}, {"date": "2013-06-14", "close": 1.36, "volume": 135160.0}, {"date": "2013-06-17", "close": 1.355, "volume": 215280.0}, {"date": "2013-06-18", "close": 1.365, "volume": 57406.0}, {"date": "2013-06-19", "close": 1.47, "volume": 172030.0}, {"date": "2013-06-20", "close": 1.52, "volume": 96260.0}, {"date": "2013-06-21", "close": 1.46, "volume": 54867.0}, {"date": "2013-06-24", "close": 1.43, "volume": 86747.0}, {"date": "2013-06-25", "close": 1.675, "volume": 178213.0}, {"date": "2013-06-26", "close": 1.62, "volume": 53427.0}, {"date": "2013-06-27", "close": 1.6, "volume": 98370.0}, {"date": "2013-06-28", "close": 1.5, "volume": 90257.0}, {"date": "2013-07-01", "close": 1.59, "volume": 27691.0}, {"date": "2013-07-02", "close": 1.6, "volume": 668587.0}, {"date": "2013-07-03", "close": 1.77, "volume": 196184.0}, {"date": "2013-07-04", "close": 1.85, "volume": 181969.0}, {"date": "2013-07-05", "close": 1.87, "volume": 100055.0}, {"date": "2013-07-08", "close": 1.92, "volume": 86475.0}, {"date": "2013-07-09", "close": 1.93, "volume": 83658.0}, {"date": "2013-07-10", "close": 1.9, "volume": 79908.0}, {"date": "2013-07-11", "close": 2.01, "volume": 484396.0}, {"date": "2013-07-12", "close": 2.12, "volume": 351070.0}, {"date": "2013-07-15", "close": 2.08, "volume": 293069.0}, {"date": "2013-07-16", "close": 2.08, "volume": 233609.0}, {"date": "2013-07-17", "close": 2.08, "volume": 150612.0}, {"date": "2013-07-18", "close": 2.12, "volume": 188857.0}, {"date": "2013-07-19", "close": 2.05, "volume": 181777.0}, {"date": "2013-07-22", "close": 2.1, "volume": 43243.0}, {"date": "2013-07-23", "close": 2.05, "volume": 116463.0}, {"date": "2013-07-24", "close": 2.14, "volume": 131008.0}, {"date": "2013-07-25", "close": 2.11, "volume": 60992.0}, {"date": "2013-07-26", "close": 2.06, "volume": 117913.0}, {"date": "2013-07-29", "close": 2.07, "volume": 13829.0}, {"date": "2013-07-30", "close": 1.96, "volume": 92294.0}, {"date": "2013-07-31", "close": 2.04, "volume": 44321.0}, {"date": "2013-08-01", "close": 2.07, "volume": 58556.0}, {"date": "2013-08-02", "close": 2.0, "volume": 24763.0}, {"date": "2013-08-05", "close": 1.97, "volume": 36756.0}, {"date": "2013-08-06", "close": 1.96, "volume": 61221.0}, {"date": "2013-08-07", "close": 1.97, "volume": 95693.0}, {"date": "2013-08-08", "close": 1.94, "volume": 103548.0}, {"date": "2013-08-09", "close": 1.965, "volume": 47510.0}, {"date": "2013-08-12", "close": 1.87, "volume": 127748.0}, {"date": "2013-08-13", "close": 1.85, "volume": 97591.0}, {"date": "2013-08-14", "close": 1.82, "volume": 37204.0}, {"date": "2013-08-15", "close": 1.99, "volume": 106584.0}, {"date": "2013-08-16", "close": 1.94, "volume": 29980.0}, {"date": "2013-08-19", "close": 1.855, "volume": 56423.0}, {"date": "2013-08-20", "close": 1.83, "volume": 68113.0}, {"date": "2013-08-21", "close": 1.93, "volume": 86482.0}, {"date": "2013-08-22", "close": 2.04, "volume": 214759.0}, {"date": "2013-08-23", "close": 2.1, "volume": 285476.0}, {"date": "2013-08-26", "close": 2.14, "volume": 176860.0}, {"date": "2013-08-27", "close": 2.1, "volume": 101998.0}, {"date": "2013-08-28", "close": 2.07, "volume": 47558.0}, {"date": "2013-08-29", "close": 2.21, "volume": 99060.0}, {"date": "2013-08-30", "close": 2.16, "volume": 357691.0}, {"date": "2013-09-02", "close": 2.13, "volume": 75480.0}, {"date": "2013-09-03", "close": 2.17, "volume": 47764.0}, {"date": "2013-09-04", "close": 2.15, "volume": 70106.0}, {"date": "2013-09-05", "close": 2.12, "volume": 45557.0}, {"date": "2013-09-06", "close": 2.15, "volume": 65872.0}, {"date": "2013-09-09", "close": 2.1, "volume": 60397.0}, {"date": "2013-09-10", "close": 2.16, "volume": 49815.0}, {"date": "2013-09-11", "close": 2.1, "volume": 22589.0}, {"date": "2013-09-12", "close": 2.1, "volume": 26019.0}, {"date": "2013-09-13", "close": 2.01, "volume": 47803.0}, {"date": "2013-09-16", "close": 1.995, "volume": 80872.0}, {"date": "2013-09-17", "close": 2.0, "volume": 49729.0}, {"date": "2013-09-18", "close": 2.03, "volume": 55691.0}, {"date": "2013-09-19", "close": 2.06, "volume": 15328.0}, {"date": "2013-09-20", "close": 2.12, "volume": 45635.0}, {"date": "2013-09-23", "close": 2.16, "volume": 203446.0}, {"date": "2013-09-24", "close": 2.14, "volume": 167981.0}, {"date": "2013-09-25", "close": 2.18, "volume": 25377.0}, {"date": "2013-09-26", "close": 2.15, "volume": 232126.0}, {"date": "2013-09-27", "close": 2.18, "volume": 57211.0}, {"date": "2013-09-30", "close": 2.19, "volume": 94459.0}, {"date": "2013-10-01", "close": 2.12, "volume": 52656.0}, {"date": "2013-10-02", "close": 2.18, "volume": 25790.0}, {"date": "2013-10-03", "close": 2.2, "volume": 55303.0}, {"date": "2013-10-04", "close": 2.24, "volume": 89456.0}, {"date": "2013-10-07", "close": 2.24, "volume": 124904.0}, {"date": "2013-10-08", "close": 2.18, "volume": 159204.0}, {"date": "2013-10-09", "close": 2.22, "volume": 145901.0}, {"date": "2013-10-10", "close": 2.22, "volume": 15576.0}, {"date": "2013-10-11", "close": 2.23, "volume": 51489.0}, {"date": "2013-10-14", "close": 2.22, "volume": 50699.0}, {"date": "2013-10-15", "close": 2.35, "volume": 452674.0}, {"date": "2013-10-16", "close": 2.42, "volume": 130164.0}, {"date": "2013-10-17", "close": 2.36, "volume": 195677.0}, {"date": "2013-10-18", "close": 2.38, "volume": 126986.0}, {"date": "2013-10-21", "close": 2.44, "volume": 116028.0}, {"date": "2013-10-22", "close": 2.46, "volume": 77222.0}, {"date": "2013-10-23", "close": 2.44, "volume": 515969.0}, {"date": "2013-10-24", "close": 2.47, "volume": 162145.0}, {"date": "2013-10-25", "close": 2.53, "volume": 138440.0}, {"date": "2013-10-28", "close": 2.65, "volume": 173388.0}, {"date": "2013-10-29", "close": 2.51, "volume": 234947.0}, {"date": "2013-10-30", "close": 2.46, "volume": 118580.0}, {"date": "2013-10-31", "close": 2.41, "volume": 117892.0}, {"date": "2013-11-01", "close": 2.38, "volume": 32910.0}, {"date": "2013-11-04", "close": 2.32, "volume": 117691.0}, {"date": "2013-11-05", "close": 2.3, "volume": 65258.0}, {"date": "2013-11-06", "close": 2.31, "volume": 104665.0}, {"date": "2013-11-07", "close": 2.22, "volume": 411767.0}, {"date": "2013-11-08", "close": 2.26, "volume": 128914.0}, {"date": "2013-11-11", "close": 2.3, "volume": 183086.0}, {"date": "2013-11-12", "close": 2.34, "volume": 27398.0}, {"date": "2013-11-13", "close": 2.43, "volume": 63929.0}, {"date": "2013-11-14", "close": 2.43, "volume": 46464.0}, {"date": "2013-11-15", "close": 2.42, "volume": 13935.0}, {"date": "2013-11-18", "close": 2.4, "volume": 33072.0}, {"date": "2013-11-19", "close": 2.35, "volume": 22652.0}, {"date": "2013-11-20", "close": 2.35, "volume": 41597.0}, {"date": "2013-11-21", "close": 2.35, "volume": 22413.0}, {"date": "2013-11-22", "close": 2.41, "volume": 61450.0}, {"date": "2013-11-25", "close": 2.44, "volume": 72383.0}, {"date": "2013-11-26", "close": 2.45, "volume": 63086.0}, {"date": "2013-11-27", "close": 2.5, "volume": 124825.0}, {"date": "2013-11-28", "close": 2.51, "volume": 159063.0}, {"date": "2013-11-29", "close": 2.51, "volume": 15971.0}, {"date": "2013-12-02", "close": 2.32, "volume": 167395.0}, {"date": "2013-12-03", "close": 2.33, "volume": 139790.0}, {"date": "2013-12-04", "close": 2.43, "volume": 195997.0}, {"date": "2013-12-05", "close": 2.4, "volume": 41894.0}, {"date": "2013-12-06", "close": 2.38, "volume": 62643.0}, {"date": "2013-12-09", "close": 2.35, "volume": 130527.0}, {"date": "2013-12-10", "close": 2.15, "volume": 147149.0}, {"date": "2013-12-11", "close": 2.2, "volume": 80780.0}, {"date": "2013-12-12", "close": 2.03, "volume": 132056.0}, {"date": "2013-12-13", "close": 2.12, "volume": 59767.0}, {"date": "2013-12-16", "close": 1.905, "volume": 129119.0}, {"date": "2013-12-17", "close": 1.97, "volume": 65649.0}, {"date": "2013-12-18", "close": 2.06, "volume": 117818.0}, {"date": "2013-12-19", "close": 2.01, "volume": 53028.0}, {"date": "2013-12-20", "close": 2.0, "volume": 193377.0}, {"date": "2013-12-23", "close": 2.14, "volume": 77540.0}, {"date": "2013-12-24", "close": 2.35, "volume": 102534.0}, {"date": "2013-12-27", "close": 2.35, "volume": 2175.0}, {"date": "2013-12-30", "close": 2.28, "volume": 23451.0}, {"date": "2013-12-31", "close": 2.21, "volume": 7500.0}, {"date": "2014-01-02", "close": 2.12, "volume": 32434.0}, {"date": "2014-01-03", "close": 2.14, "volume": 35495.0}, {"date": "2014-01-06", "close": 2.18, "volume": 5924.0}, {"date": "2014-01-07", "close": 2.13, "volume": 25176.0}, {"date": "2014-01-08", "close": 2.13, "volume": 17480.0}, {"date": "2014-01-09", "close": 2.17, "volume": 44869.0}, {"date": "2014-01-10", "close": 2.16, "volume": 23.0}, {"date": "2014-01-13", "close": 2.13, "volume": 41290.0}, {"date": "2014-01-14", "close": 2.05, "volume": 78756.0}, {"date": "2014-01-15", "close": 2.08, "volume": 26625.0}, {"date": "2014-01-16", "close": 2.02, "volume": 50750.0}, {"date": "2014-01-17", "close": 2.01, "volume": 32436.0}, {"date": "2014-01-20", "close": 2.0, "volume": 9300.0}, {"date": "2014-01-21", "close": 1.99, "volume": 7373.0}, {"date": "2014-01-22", "close": 2.02, "volume": 22635.0}, {"date": "2014-01-23", "close": 2.01, "volume": 75168.0}, {"date": "2014-01-24", "close": 1.99, "volume": 22322.0}, {"date": "2014-01-28", "close": 1.95, "volume": 40168.0}, {"date": "2014-01-29", "close": 1.94, "volume": 19272.0}, {"date": "2014-01-30", "close": 1.92, "volume": 44408.0}, {"date": "2014-01-31", "close": 1.9, "volume": 8699.0}, {"date": "2014-02-03", "close": 1.82, "volume": 58109.0}, {"date": "2014-02-04", "close": 1.81, "volume": 9658.0}, {"date": "2014-02-05", "close": 1.75, "volume": 30770.0}, {"date": "2014-02-06", "close": 1.755, "volume": 59352.0}, {"date": "2014-02-07", "close": 1.75, "volume": 215424.0}, {"date": "2014-02-10", "close": 1.9, "volume": 52986.0}, {"date": "2014-02-11", "close": 1.86, "volume": 18472.0}, {"date": "2014-02-12", "close": 1.79, "volume": 42046.0}, {"date": "2014-02-13", "close": 1.835, "volume": 158.0}, {"date": "2014-02-14", "close": 1.785, "volume": 51167.0}, {"date": "2014-02-17", "close": 1.81, "volume": 30100.0}, {"date": "2014-02-18", "close": 1.755, "volume": 17398.0}, {"date": "2014-02-19", "close": 1.81, "volume": 107480.0}, {"date": "2014-02-20", "close": 1.785, "volume": 68940.0}, {"date": "2014-02-21", "close": 1.745, "volume": 51090.0}, {"date": "2014-02-24", "close": 1.78, "volume": 88600.0}, {"date": "2014-02-25", "close": 1.72, "volume": 224967.0}, {"date": "2014-02-26", "close": 1.66, "volume": 154875.0}, {"date": "2014-02-27", "close": 1.605, "volume": 167853.0}, {"date": "2014-02-28", "close": 1.62, "volume": 42324.0}, {"date": "2014-03-03", "close": 1.605, "volume": 72870.0}, {"date": "2014-03-04", "close": 1.6, "volume": 134341.0}, {"date": "2014-03-05", "close": 1.55, "volume": 331964.0}, {"date": "2014-03-06", "close": 1.655, "volume": 177248.0}, {"date": "2014-03-07", "close": 1.66, "volume": 25131.0}, {"date": "2014-03-10", "close": 1.59, "volume": 45540.0}, {"date": "2014-03-11", "close": 1.665, "volume": 125619.0}, {"date": "2014-03-12", "close": 1.79, "volume": 152927.0}, {"date": "2014-03-13", "close": 1.765, "volume": 22323.0}, {"date": "2014-03-14", "close": 1.685, "volume": 43544.0}, {"date": "2014-03-17", "close": 1.66, "volume": 14590.0}, {"date": "2014-03-18", "close": 1.76, "volume": 67137.0}, {"date": "2014-03-19", "close": 1.7, "volume": 50148.0}, {"date": "2014-03-20", "close": 1.66, "volume": 39144.0}, {"date": "2014-03-21", "close": 1.67, "volume": 50762.0}, {"date": "2014-03-24", "close": 1.705, "volume": 44829.0}, {"date": "2014-03-25", "close": 1.72, "volume": 65422.0}, {"date": "2014-03-26", "close": 1.73, "volume": 29752.0}, {"date": "2014-03-27", "close": 1.71, "volume": 1973.0}, {"date": "2014-03-28", "close": 1.7, "volume": 13702.0}, {"date": "2014-03-31", "close": 1.78, "volume": 134984.0}, {"date": "2014-04-01", "close": 1.79, "volume": 120702.0}, {"date": "2014-04-02", "close": 1.68, "volume": 119070.0}, {"date": "2014-04-03", "close": 1.645, "volume": 52334.0}, {"date": "2014-04-04", "close": 1.645, "volume": 7234.0}, {"date": "2014-04-07", "close": 1.61, "volume": 75699.0}, {"date": "2014-04-08", "close": 1.615, "volume": 26065.0}, {"date": "2014-04-09", "close": 1.48, "volume": 188084.0}, {"date": "2014-04-10", "close": 1.48, "volume": 74437.0}, {"date": "2014-04-11", "close": 1.425, "volume": 98093.0}, {"date": "2014-04-14", "close": 1.275, "volume": 291771.0}, {"date": "2014-04-15", "close": 1.355, "volume": 129694.0}, {"date": "2014-04-16", "close": 1.425, "volume": 22326.0}, {"date": "2014-04-17", "close": 1.415, "volume": 46501.0}, {"date": "2014-04-22", "close": 1.355, "volume": 47939.0}, {"date": "2014-04-23", "close": 1.325, "volume": 229138.0}, {"date": "2014-04-24", "close": 1.3, "volume": 50719.0}, {"date": "2014-04-28", "close": 1.335, "volume": 53134.0}, {"date": "2014-04-29", "close": 1.28, "volume": 59812.0}, {"date": "2014-04-30", "close": 1.245, "volume": 86651.0}, {"date": "2014-05-01", "close": 1.33, "volume": 81375.0}, {"date": "2014-05-02", "close": 1.305, "volume": 42666.0}, {"date": "2014-05-05", "close": 1.3, "volume": 13594.0}, {"date": "2014-05-06", "close": 1.265, "volume": 62883.0}, {"date": "2014-05-07", "close": 1.275, "volume": 28500.0}, {"date": "2014-05-08", "close": 1.335, "volume": 142823.0}, {"date": "2014-05-09", "close": 1.35, "volume": 15920.0}, {"date": "2014-05-12", "close": 1.36, "volume": 110045.0}, {"date": "2014-05-13", "close": 1.36, "volume": 11972.0}, {"date": "2014-05-14", "close": 1.38, "volume": 29654.0}, {"date": "2014-05-15", "close": 1.4, "volume": 72665.0}, {"date": "2014-05-16", "close": 1.41, "volume": 40762.0}, {"date": "2014-05-19", "close": 1.4, "volume": 25927.0}, {"date": "2014-05-20", "close": 1.4, "volume": 28331.0}, {"date": "2014-05-21", "close": 1.4, "volume": 17526.0}, {"date": "2014-05-22", "close": 1.415, "volume": 102912.0}, {"date": "2014-05-23", "close": 1.41, "volume": 21296.0}, {"date": "2014-05-26", "close": 1.42, "volume": 13050.0}, {"date": "2014-05-27", "close": 1.4, "volume": 55539.0}, {"date": "2014-05-28", "close": 1.395, "volume": 18400.0}, {"date": "2014-05-29", "close": 1.4, "volume": 98784.0}, {"date": "2014-05-30", "close": 1.42, "volume": 9730.0}, {"date": "2014-06-02", "close": 1.4, "volume": 22450.0}, {"date": "2014-06-03", "close": 1.415, "volume": 58735.0}, {"date": "2014-06-04", "close": 1.4, "volume": 48531.0}, {"date": "2014-06-05", "close": 1.345, "volume": 60826.0}, {"date": "2014-06-06", "close": 1.36, "volume": 9959.0}, {"date": "2014-06-10", "close": 1.335, "volume": 59092.0}, {"date": "2014-06-11", "close": 1.31, "volume": 52716.0}, {"date": "2014-06-12", "close": 1.425, "volume": 37616.0}, {"date": "2014-06-13", "close": 1.405, "volume": 13734.0}, {"date": "2014-06-16", "close": 1.43, "volume": 32425.0}, {"date": "2014-06-17", "close": 1.345, "volume": 56650.0}, {"date": "2014-06-18", "close": 1.34, "volume": 30618.0}, {"date": "2014-06-19", "close": 1.315, "volume": 29300.0}, {"date": "2014-06-20", "close": 1.31, "volume": 55849.0}, {"date": "2014-06-23", "close": 1.31, "volume": 18146.0}, {"date": "2014-06-24", "close": 1.29, "volume": 103451.0}, {"date": "2014-06-25", "close": 1.3, "volume": 4280.0}, {"date": "2014-06-26", "close": 1.29, "volume": 38912.0}, {"date": "2014-06-27", "close": 1.285, "volume": 29785.0}, {"date": "2014-06-30", "close": 1.3, "volume": 26219.0}, {"date": "2014-07-01", "close": 1.285, "volume": 30916.0}, {"date": "2014-07-02", "close": 1.33, "volume": 12027.0}, {"date": "2014-07-03", "close": 1.32, "volume": 19368.0}, {"date": "2014-07-04", "close": 1.31, "volume": 7110.0}, {"date": "2014-07-07", "close": 1.15, "volume": 211547.0}, {"date": "2014-07-08", "close": 1.205, "volume": 941157.0}, {"date": "2014-07-09", "close": 1.275, "volume": 59305.0}, {"date": "2014-07-10", "close": 1.26, "volume": 17473.0}, {"date": "2014-07-11", "close": 1.3, "volume": 84205.0}, {"date": "2014-07-14", "close": 1.305, "volume": 53866.0}, {"date": "2014-07-15", "close": 1.31, "volume": 21768.0}, {"date": "2014-07-16", "close": 1.3, "volume": 130858.0}, {"date": "2014-07-17", "close": 1.3, "volume": 12300.0}, {"date": "2014-07-18", "close": 1.3, "volume": 22054.0}, {"date": "2014-07-21", "close": 1.3, "volume": 91390.0}, {"date": "2014-07-22", "close": 1.3, "volume": 1555.0}, {"date": "2014-07-23", "close": 1.255, "volume": 53350.0}, {"date": "2014-07-24", "close": 1.265, "volume": 5959.0}, {"date": "2014-07-25", "close": 1.255, "volume": 16402.0}, {"date": "2014-07-28", "close": 1.25, "volume": 7860.0}, {"date": "2014-07-29", "close": 1.235, "volume": 98176.0}, {"date": "2014-07-30", "close": 1.28, "volume": 17520.0}, {"date": "2014-07-31", "close": 1.3, "volume": 99089.0}, {"date": "2014-08-01", "close": 1.3, "volume": 8040.0}, {"date": "2014-08-04", "close": 1.3, "volume": 3700.0}, {"date": "2014-08-05", "close": 1.3, "volume": 1350.0}, {"date": "2014-08-06", "close": 1.305, "volume": 2000.0}, {"date": "2014-08-07", "close": 1.3, "volume": 767.0}, {"date": "2014-08-08", "close": 1.285, "volume": 12321.0}, {"date": "2014-08-11", "close": 1.33, "volume": 34478.0}, {"date": "2014-08-12", "close": 1.325, "volume": 9807.0}, {"date": "2014-08-13", "close": 1.35, "volume": 20276.0}, {"date": "2014-08-14", "close": 1.345, "volume": 71794.0}, {"date": "2014-08-15", "close": 1.355, "volume": 55360.0}, {"date": "2014-08-18", "close": 1.395, "volume": 96242.0}, {"date": "2014-08-19", "close": 1.4, "volume": 8008.0}, {"date": "2014-08-20", "close": 1.41, "volume": 14774.0}, {"date": "2014-08-21", "close": 1.41, "volume": 33653.0}, {"date": "2014-08-22", "close": 1.315, "volume": 84833.0}, {"date": "2014-08-25", "close": 1.32, "volume": 77697.0}, {"date": "2014-08-26", "close": 1.33, "volume": 38954.0}, {"date": "2014-08-27", "close": 1.33, "volume": 26438.0}, {"date": "2014-08-28", "close": 1.345, "volume": 13269.0}, {"date": "2014-08-29", "close": 1.345, "volume": 51488.0}, {"date": "2014-09-01", "close": 1.35, "volume": 8470.0}, {"date": "2014-09-02", "close": 1.32, "volume": 12292.0}, {"date": "2014-09-03", "close": 1.28, "volume": 5087.0}, {"date": "2014-09-04", "close": 1.325, "volume": 26100.0}, {"date": "2014-09-05", "close": 1.295, "volume": 23834.0}, {"date": "2014-09-08", "close": 1.265, "volume": 28654.0}, {"date": "2014-09-09", "close": 1.265, "volume": 6069.0}, {"date": "2014-09-10", "close": 1.265, "volume": 39283.0}, {"date": "2014-09-11", "close": 1.285, "volume": 67113.0}, {"date": "2014-09-12", "close": 1.29, "volume": 25000.0}, {"date": "2014-09-15", "close": 1.215, "volume": 46156.0}, {"date": "2014-09-16", "close": 1.23, "volume": 16216.0}, {"date": "2014-09-17", "close": 1.225, "volume": 38067.0}, {"date": "2014-09-18", "close": 1.225, "volume": 221019.0}, {"date": "2014-09-19", "close": 1.225, "volume": 1386.0}, {"date": "2014-09-22", "close": 1.23, "volume": 42682.0}, {"date": "2014-09-23", "close": 1.23, "volume": 7547.0}, {"date": "2014-09-24", "close": 1.19, "volume": 38145.0}, {"date": "2014-09-25", "close": 1.2, "volume": 20903.0}, {"date": "2014-09-26", "close": 1.23, "volume": 25862.0}, {"date": "2014-09-29", "close": 1.22, "volume": 11328.0}, {"date": "2014-09-30", "close": 1.22, "volume": 13596.0}, {"date": "2014-10-01", "close": 1.2, "volume": 75710.0}, {"date": "2014-10-02", "close": 1.19, "volume": 46789.0}, {"date": "2014-10-03", "close": 1.16, "volume": 79326.0}, {"date": "2014-10-06", "close": 1.17, "volume": 5000.0}, {"date": "2014-10-07", "close": 1.17, "volume": 20000.0}, {"date": "2014-10-08", "close": 1.17, "volume": 11061.0}, {"date": "2014-10-09", "close": 1.195, "volume": 38137.0}, {"date": "2014-10-10", "close": 1.165, "volume": 22015.0}, {"date": "2014-10-13", "close": 1.16, "volume": 22637.0}, {"date": "2014-10-15", "close": 1.155, "volume": 17925.0}, {"date": "2014-10-16", "close": 1.125, "volume": 8000.0}, {"date": "2014-10-17", "close": 1.12, "volume": 18300.0}, {"date": "2014-10-20", "close": 1.12, "volume": 63350.0}, {"date": "2014-10-21", "close": 1.13, "volume": 87154.0}, {"date": "2014-10-22", "close": 1.145, "volume": 49755.0}, {"date": "2014-10-23", "close": 1.145, "volume": 14017.0}, {"date": "2014-10-24", "close": 1.13, "volume": 27000.0}, {"date": "2014-10-27", "close": 1.145, "volume": 52363.0}, {"date": "2014-10-28", "close": 1.2, "volume": 318517.0}, {"date": "2014-10-29", "close": 1.175, "volume": 21850.0}, {"date": "2014-10-30", "close": 1.185, "volume": 42150.0}, {"date": "2014-10-31", "close": 1.2, "volume": 13611.0}, {"date": "2014-11-03", "close": 1.15, "volume": 57800.0}, {"date": "2014-11-04", "close": 1.15, "volume": 14111.0}, {"date": "2014-11-05", "close": 1.21, "volume": 34306.0}, {"date": "2014-11-06", "close": 1.205, "volume": 68978.0}, {"date": "2014-11-07", "close": 1.215, "volume": 7000.0}, {"date": "2014-11-10", "close": 1.2, "volume": 34526.0}, {"date": "2014-11-11", "close": 1.2, "volume": 23569.0}, {"date": "2014-11-12", "close": 1.25, "volume": 36919.0}, {"date": "2014-11-13", "close": 1.225, "volume": 10727.0}, {"date": "2014-11-14", "close": 1.22, "volume": 15341.0}, {"date": "2014-11-17", "close": 1.175, "volume": 54805.0}, {"date": "2014-11-18", "close": 1.195, "volume": 3256.0}, {"date": "2014-11-19", "close": 1.185, "volume": 12552.0}, {"date": "2014-11-20", "close": 1.195, "volume": 465453.0}, {"date": "2014-11-21", "close": 1.175, "volume": 8600.0}, {"date": "2014-11-24", "close": 1.16, "volume": 120657.0}, {"date": "2014-11-25", "close": 1.16, "volume": 4000.0}, {"date": "2014-11-26", "close": 1.16, "volume": 53730.0}, {"date": "2014-11-27", "close": 1.125, "volume": 48261.0}, {"date": "2014-11-28", "close": 1.16, "volume": 38109.0}, {"date": "2014-12-01", "close": 1.08, "volume": 57966.0}, {"date": "2014-12-02", "close": 1.09, "volume": 10766.0}, {"date": "2014-12-03", "close": 1.11, "volume": 14714.0}, {"date": "2014-12-04", "close": 1.1, "volume": 22264.0}, {"date": "2014-12-05", "close": 1.11, "volume": 9605.0}, {"date": "2014-12-08", "close": 1.1, "volume": 37183.0}, {"date": "2014-12-10", "close": 1.065, "volume": 21282.0}, {"date": "2014-12-11", "close": 1.0, "volume": 188714.0}, {"date": "2014-12-12", "close": 1.04, "volume": 50118.0}, {"date": "2014-12-15", "close": 0.995, "volume": 26925.0}, {"date": "2014-12-16", "close": 0.96, "volume": 47263.0}, {"date": "2014-12-17", "close": 1.01, "volume": 45000.0}, {"date": "2014-12-18", "close": 1.0, "volume": 287071.0}, {"date": "2014-12-19", "close": 1.0, "volume": 167140.0}, {"date": "2014-12-22", "close": 1.01, "volume": 53000.0}, {"date": "2014-12-23", "close": 1.005, "volume": 23213.0}, {"date": "2014-12-24", "close": 1.01, "volume": 9816.0}, {"date": "2014-12-29", "close": 1.02, "volume": 3629.0}, {"date": "2014-12-31", "close": 1.01, "volume": 20000.0}, {"date": "2015-01-02", "close": 0.99, "volume": 991.0}, {"date": "2015-01-05", "close": 1.01, "volume": 96025.0}, {"date": "2015-01-06", "close": 1.0, "volume": 63468.0}, {"date": "2015-01-07", "close": 0.975, "volume": 10000.0}, {"date": "2015-01-08", "close": 0.98, "volume": 16795.0}, {"date": "2015-01-09", "close": 0.98, "volume": 33300.0}, {"date": "2015-01-12", "close": 0.98, "volume": 3560.0}, {"date": "2015-01-13", "close": 0.99, "volume": 33925.0}, {"date": "2015-01-14", "close": 1.005, "volume": 73519.0}, {"date": "2015-01-15", "close": 0.98, "volume": 5077.0}, {"date": "2015-01-16", "close": 0.98, "volume": 25575.0}, {"date": "2015-01-19", "close": 0.98, "volume": 11735.0}, {"date": "2015-01-20", "close": 0.97, "volume": 20916.0}, {"date": "2015-01-21", "close": 0.975, "volume": 1000.0}, {"date": "2015-01-22", "close": 0.975, "volume": 956.0}, {"date": "2015-01-23", "close": 1.0, "volume": 34200.0}, {"date": "2015-01-27", "close": 0.99, "volume": 10643.0}, {"date": "2015-01-28", "close": 0.98, "volume": 20211.0}, {"date": "2015-01-29", "close": 0.95, "volume": 104351.0}, {"date": "2015-01-30", "close": 0.945, "volume": 74935.0}, {"date": "2015-02-02", "close": 0.945, "volume": 55267.0}, {"date": "2015-02-03", "close": 0.945, "volume": 18774.0}, {"date": "2015-02-04", "close": 0.94, "volume": 73273.0}, {"date": "2015-02-05", "close": 0.9, "volume": 148642.0}, {"date": "2015-02-06", "close": 0.875, "volume": 83988.0}, {"date": "2015-02-09", "close": 0.88, "volume": 11000.0}, {"date": "2015-02-10", "close": 0.86, "volume": 46363.0}, {"date": "2015-02-11", "close": 0.86, "volume": 29768.0}, {"date": "2015-02-12", "close": 0.83, "volume": 60361.0}, {"date": "2015-02-13", "close": 0.85, "volume": 48020.0}, {"date": "2015-02-16", "close": 0.87, "volume": 26805.0}, {"date": "2015-02-17", "close": 0.86, "volume": 21433.0}, {"date": "2015-02-18", "close": 0.86, "volume": 1.0}, {"date": "2015-02-19", "close": 0.94, "volume": 1492399.0}, {"date": "2015-02-20", "close": 0.895, "volume": 245686.0}, {"date": "2015-02-23", "close": 0.96, "volume": 61780.0}, {"date": "2015-02-24", "close": 1.02, "volume": 83044.0}, {"date": "2015-02-25", "close": 1.0, "volume": 38806.0}, {"date": "2015-02-26", "close": 1.0, "volume": 9777.0}, {"date": "2015-02-27", "close": 0.98, "volume": 69985.0}, {"date": "2015-03-02", "close": 1.0, "volume": 14550.0}, {"date": "2015-03-03", "close": 1.0, "volume": 15745.0}, {"date": "2015-03-04", "close": 0.99, "volume": 27032.0}, {"date": "2015-03-05", "close": 1.005, "volume": 5500.0}, {"date": "2015-03-06", "close": 1.005, "volume": 7500.0}, {"date": "2015-03-09", "close": 0.95, "volume": 10338.0}, {"date": "2015-03-10", "close": 0.96, "volume": 28436.0}, {"date": "2015-03-11", "close": 0.96, "volume": 15000.0}, {"date": "2015-03-12", "close": 0.97, "volume": 61960.0}, {"date": "2015-03-13", "close": 0.99, "volume": 18488.0}, {"date": "2015-03-16", "close": 0.985, "volume": 33457.0}, {"date": "2015-03-17", "close": 0.99, "volume": 58151.0}, {"date": "2015-03-18", "close": 0.995, "volume": 32804.0}, {"date": "2015-03-19", "close": 1.0, "volume": 25750.0}, {"date": "2015-03-20", "close": 1.0, "volume": 55960.0}, {"date": "2015-03-23", "close": 1.05, "volume": 60810.0}, {"date": "2015-03-24", "close": 1.05, "volume": 19720.0}, {"date": "2015-03-25", "close": 1.06, "volume": 10485.0}, {"date": "2015-03-26", "close": 1.05, "volume": 16241.0}, {"date": "2015-03-27", "close": 1.11, "volume": 80030.0}, {"date": "2015-03-30", "close": 1.12, "volume": 23930.0}, {"date": "2015-03-31", "close": 1.14, "volume": 1000.0}, {"date": "2015-04-01", "close": 1.11, "volume": 87516.0}, {"date": "2015-04-02", "close": 1.1, "volume": 19900.0}, {"date": "2015-04-07", "close": 1.085, "volume": 6800.0}, {"date": "2015-04-08", "close": 1.09, "volume": 1500.0}, {"date": "2015-04-09", "close": 1.09, "volume": 16940.0}, {"date": "2015-04-10", "close": 1.05, "volume": 6888.0}, {"date": "2015-04-13", "close": 1.06, "volume": 26130.0}, {"date": "2015-04-14", "close": 1.04, "volume": 64773.0}, {"date": "2015-04-15", "close": 1.045, "volume": 16717.0}, {"date": "2015-04-16", "close": 1.11, "volume": 111994.0}, {"date": "2015-04-17", "close": 1.05, "volume": 10688.0}, {"date": "2015-04-20", "close": 1.06, "volume": 2500.0}, {"date": "2015-04-21", "close": 1.15, "volume": 11330.0}, {"date": "2015-04-22", "close": 1.15, "volume": 18096.0}, {"date": "2015-04-23", "close": 1.15, "volume": 13000.0}, {"date": "2015-04-24", "close": 1.14, "volume": 13500.0}, {"date": "2015-04-27", "close": 1.115, "volume": 15021.0}, {"date": "2015-04-30", "close": 1.08, "volume": 14950.0}, {"date": "2015-05-01", "close": 1.08, "volume": 5000.0}, {"date": "2015-05-04", "close": 1.07, "volume": 21743.0}, {"date": "2015-05-05", "close": 1.115, "volume": 341605.0}, {"date": "2015-05-06", "close": 1.1, "volume": 10000.0}, {"date": "2015-05-07", "close": 1.11, "volume": 35008.0}, {"date": "2015-05-08", "close": 1.1, "volume": 20000.0}, {"date": "2015-05-11", "close": 1.02, "volume": 116703.0}, {"date": "2015-05-12", "close": 1.05, "volume": 249802.0}, {"date": "2015-05-13", "close": 1.05, "volume": 75500.0}, {"date": "2015-05-14", "close": 1.05, "volume": 2000.0}, {"date": "2015-05-15", "close": 1.1, "volume": 7000.0}, {"date": "2015-05-18", "close": 1.06, "volume": 6300.0}, {"date": "2015-05-19", "close": 1.0, "volume": 29500.0}, {"date": "2015-05-20", "close": 1.005, "volume": 5000.0}, {"date": "2015-05-21", "close": 1.01, "volume": 7500.0}, {"date": "2015-05-22", "close": 1.02, "volume": 22828.0}, {"date": "2015-05-25", "close": 1.02, "volume": 4424.0}, {"date": "2015-05-26", "close": 1.02, "volume": 5000.0}, {"date": "2015-05-27", "close": 1.01, "volume": 5000.0}, {"date": "2015-05-28", "close": 0.965, "volume": 11373.0}, {"date": "2015-05-29", "close": 0.98, "volume": 35000.0}, {"date": "2015-06-01", "close": 0.97, "volume": 10673.0}, {"date": "2015-06-02", "close": 0.98, "volume": 27363.0}, {"date": "2015-06-03", "close": 1.02, "volume": 41736.0}, {"date": "2015-06-04", "close": 0.97, "volume": 56100.0}, {"date": "2015-06-05", "close": 0.965, "volume": 11000.0}, {"date": "2015-06-09", "close": 0.95, "volume": 45367.0}, {"date": "2015-06-10", "close": 0.965, "volume": 35180.0}, {"date": "2015-06-11", "close": 0.985, "volume": 9779.0}, {"date": "2015-06-12", "close": 0.95, "volume": 985.0}, {"date": "2015-06-15", "close": 0.94, "volume": 45795.0}, {"date": "2015-06-16", "close": 0.98, "volume": 4398.0}, {"date": "2015-06-17", "close": 0.92, "volume": 16810.0}, {"date": "2015-06-18", "close": 0.92, "volume": 33017.0}, {"date": "2015-06-19", "close": 0.93, "volume": 104745.0}, {"date": "2015-06-22", "close": 0.94, "volume": 20300.0}, {"date": "2015-06-23", "close": 0.92, "volume": 15855.0}, {"date": "2015-06-24", "close": 0.91, "volume": 91417.0}, {"date": "2015-06-25", "close": 0.9, "volume": 69500.0}, {"date": "2015-06-29", "close": 0.85, "volume": 107351.0}, {"date": "2015-06-30", "close": 0.85, "volume": 93357.0}, {"date": "2015-07-01", "close": 0.86, "volume": 13641.0}, {"date": "2015-07-02", "close": 0.91, "volume": 19138.0}, {"date": "2015-07-03", "close": 0.855, "volume": 14662.0}, {"date": "2015-07-06", "close": 0.85, "volume": 49755.0}, {"date": "2015-07-07", "close": 0.85, "volume": 12500.0}, {"date": "2015-07-08", "close": 0.855, "volume": 10600.0}, {"date": "2015-07-09", "close": 0.895, "volume": 2000.0}, {"date": "2015-07-13", "close": 0.895, "volume": 13473.0}, {"date": "2015-07-14", "close": 0.92, "volume": 81114.0}, {"date": "2015-07-15", "close": 0.92, "volume": 3000.0}, {"date": "2015-07-16", "close": 0.92, "volume": 32340.0}, {"date": "2015-07-17", "close": 1.005, "volume": 163945.0}, {"date": "2015-07-20", "close": 1.01, "volume": 42500.0}, {"date": "2015-07-21", "close": 1.01, "volume": 36314.0}, {"date": "2015-07-22", "close": 1.01, "volume": 141691.0}, {"date": "2015-07-23", "close": 0.99, "volume": 86568.0}, {"date": "2015-07-24", "close": 1.0, "volume": 100762.0}, {"date": "2015-07-27", "close": 0.97, "volume": 23913.0}, {"date": "2015-07-28", "close": 0.965, "volume": 50800.0}, {"date": "2015-07-29", "close": 0.965, "volume": 24368.0}, {"date": "2015-07-30", "close": 0.97, "volume": 44832.0}, {"date": "2015-07-31", "close": 0.97, "volume": 3480.0}, {"date": "2015-08-03", "close": 0.96, "volume": 2500.0}, {"date": "2015-08-04", "close": 0.96, "volume": 28188.0}, {"date": "2015-08-05", "close": 0.95, "volume": 3000.0}, {"date": "2015-08-06", "close": 0.94, "volume": 2000.0}, {"date": "2015-08-07", "close": 0.94, "volume": 1500.0}, {"date": "2015-08-10", "close": 0.9, "volume": 41950.0}, {"date": "2015-08-11", "close": 0.875, "volume": 45559.0}, {"date": "2015-08-12", "close": 0.9, "volume": 38599.0}, {"date": "2015-08-13", "close": 0.9, "volume": 1000.0}, {"date": "2015-08-14", "close": 0.87, "volume": 2310.0}, {"date": "2015-08-17", "close": 0.9, "volume": 2000.0}, {"date": "2015-08-18", "close": 0.9, "volume": 7560.0}, {"date": "2015-08-20", "close": 0.87, "volume": 44158.0}, {"date": "2015-08-21", "close": 0.87, "volume": 18423.0}, {"date": "2015-08-24", "close": 0.82, "volume": 184955.0}, {"date": "2015-08-25", "close": 0.85, "volume": 161743.0}, {"date": "2015-08-26", "close": 0.845, "volume": 92603.0}, {"date": "2015-08-27", "close": 0.89, "volume": 96856.0}, {"date": "2015-08-28", "close": 0.86, "volume": 88417.0}, {"date": "2015-08-31", "close": 0.855, "volume": 19269.0}, {"date": "2015-09-01", "close": 0.845, "volume": 21349.0}, {"date": "2015-09-02", "close": 0.82, "volume": 2500.0}, {"date": "2015-09-03", "close": 0.82, "volume": 14958.0}, {"date": "2015-09-04", "close": 0.9, "volume": 1400.0}, {"date": "2015-09-08", "close": 0.8, "volume": 11220.0}, {"date": "2015-09-09", "close": 0.82, "volume": 10581.0}, {"date": "2015-09-10", "close": 0.84, "volume": 8722.0}, {"date": "2015-09-11", "close": 0.83, "volume": 16125.0}, {"date": "2015-09-14", "close": 0.81, "volume": 8314.0}, {"date": "2015-09-15", "close": 0.81, "volume": 40358.0}, {"date": "2015-09-18", "close": 0.905, "volume": 209459.0}, {"date": "2015-09-21", "close": 0.905, "volume": 19500.0}, {"date": "2015-09-22", "close": 0.905, "volume": 35116.0}, {"date": "2015-09-23", "close": 0.95, "volume": 12226.0}, {"date": "2015-09-24", "close": 0.94, "volume": 13955.0}, {"date": "2015-09-25", "close": 0.95, "volume": 8749.0}, {"date": "2015-09-28", "close": 0.97, "volume": 3250.0}, {"date": "2015-09-29", "close": 0.985, "volume": 32565.0}, {"date": "2015-09-30", "close": 0.98, "volume": 1762.0}, {"date": "2015-10-01", "close": 1.02, "volume": 23800.0}, {"date": "2015-10-02", "close": 1.03, "volume": 5800.0}, {"date": "2015-10-05", "close": 1.03, "volume": 3086.0}, {"date": "2015-10-06", "close": 1.025, "volume": 8114.0}, {"date": "2015-10-07", "close": 1.05, "volume": 20000.0}, {"date": "2015-10-08", "close": 1.1, "volume": 10300.0}, {"date": "2015-10-09", "close": 1.1, "volume": 44572.0}, {"date": "2015-10-12", "close": 1.05, "volume": 53000.0}, {"date": "2015-10-13", "close": 1.04, "volume": 9995.0}, {"date": "2015-10-14", "close": 1.08, "volume": 11415.0}, {"date": "2015-10-15", "close": 1.04, "volume": 10585.0}, {"date": "2015-10-16", "close": 1.05, "volume": 12501.0}, {"date": "2015-10-19", "close": 1.05, "volume": 6848.0}, {"date": "2015-10-22", "close": 1.08, "volume": 25488.0}, {"date": "2015-10-23", "close": 1.07, "volume": 21448.0}, {"date": "2015-10-26", "close": 1.08, "volume": 62300.0}, {"date": "2015-10-27", "close": 1.08, "volume": 18400.0}, {"date": "2015-10-28", "close": 1.07, "volume": 20000.0}, {"date": "2015-10-29", "close": 1.07, "volume": 20000.0}, {"date": "2015-10-30", "close": 1.07, "volume": 35151.0}, {"date": "2015-11-02", "close": 1.07, "volume": 96346.0}, {"date": "2015-11-03", "close": 1.06, "volume": 19151.0}, {"date": "2015-11-04", "close": 1.08, "volume": 25876.0}, {"date": "2015-11-05", "close": 1.08, "volume": 250994.0}, {"date": "2015-11-06", "close": 1.1, "volume": 148246.0}, {"date": "2015-11-09", "close": 1.095, "volume": 14569.0}, {"date": "2015-11-10", "close": 1.13, "volume": 49850.0}, {"date": "2015-11-11", "close": 1.115, "volume": 470.0}, {"date": "2015-11-12", "close": 1.06, "volume": 29190.0}, {"date": "2015-11-13", "close": 1.055, "volume": 4500.0}, {"date": "2015-11-16", "close": 1.03, "volume": 39782.0}, {"date": "2015-11-17", "close": 0.98, "volume": 84188.0}, {"date": "2015-11-18", "close": 1.05, "volume": 48675.0}, {"date": "2015-11-19", "close": 1.12, "volume": 4200.0}, {"date": "2015-11-23", "close": 1.0, "volume": 3000.0}, {"date": "2015-11-24", "close": 1.0, "volume": 10800.0}, {"date": "2015-11-25", "close": 1.06, "volume": 5000.0}, {"date": "2015-11-26", "close": 1.06, "volume": 532.0}, {"date": "2015-11-27", "close": 1.05, "volume": 4000.0}, {"date": "2015-11-30", "close": 1.025, "volume": 51165.0}, {"date": "2015-12-01", "close": 1.035, "volume": 8000.0}, {"date": "2015-12-02", "close": 1.05, "volume": 38570.0}, {"date": "2015-12-03", "close": 1.07, "volume": 7538.0}, {"date": "2015-12-07", "close": 1.05, "volume": 15147.0}, {"date": "2015-12-08", "close": 1.0, "volume": 7497.0}, {"date": "2015-12-09", "close": 1.01, "volume": 5600.0}, {"date": "2015-12-10", "close": 1.0, "volume": 10374.0}, {"date": "2015-12-11", "close": 1.0, "volume": 31593.0}, {"date": "2015-12-15", "close": 1.02, "volume": 18325.0}, {"date": "2015-12-16", "close": 1.025, "volume": 12807.0}, {"date": "2015-12-17", "close": 1.03, "volume": 60536.0}, {"date": "2015-12-18", "close": 1.03, "volume": 54813.0}, {"date": "2015-12-21", "close": 1.05, "volume": 22250.0}, {"date": "2015-12-22", "close": 1.05, "volume": 14000.0}, {"date": "2015-12-23", "close": 1.05, "volume": 17000.0}, {"date": "2015-12-29", "close": 1.05, "volume": 4762.0}, {"date": "2016-01-04", "close": 1.04, "volume": 30000.0}, {"date": "2016-01-05", "close": 1.02, "volume": 7500.0}, {"date": "2016-01-06", "close": 1.02, "volume": 26245.0}, {"date": "2016-01-07", "close": 1.0, "volume": 8455.0}, {"date": "2016-01-08", "close": 1.005, "volume": 35998.0}, {"date": "2016-01-12", "close": 0.98, "volume": 2000.0}, {"date": "2016-01-13", "close": 0.98, "volume": 26410.0}, {"date": "2016-01-14", "close": 0.975, "volume": 23074.0}, {"date": "2016-01-15", "close": 0.97, "volume": 28090.0}, {"date": "2016-01-18", "close": 0.965, "volume": 22408.0}, {"date": "2016-01-19", "close": 0.95, "volume": 19000.0}, {"date": "2016-01-21", "close": 0.955, "volume": 21367.0}, {"date": "2016-01-22", "close": 0.96, "volume": 2795.0}, {"date": "2016-01-25", "close": 0.96, "volume": 25000.0}, {"date": "2016-01-27", "close": 0.97, "volume": 1672.0}, {"date": "2016-01-28", "close": 0.99, "volume": 20345.0}, {"date": "2016-01-29", "close": 1.0, "volume": 40901.0}, {"date": "2016-02-01", "close": 1.01, "volume": 3967.0}, {"date": "2016-02-02", "close": 1.0, "volume": 10950.0}, {"date": "2016-02-03", "close": 1.0, "volume": 10295.0}, {"date": "2016-02-04", "close": 1.01, "volume": 13555.0}, {"date": "2016-02-08", "close": 1.005, "volume": 2000.0}, {"date": "2016-02-09", "close": 1.02, "volume": 17000.0}, {"date": "2016-02-10", "close": 1.0, "volume": 42633.0}, {"date": "2016-02-11", "close": 0.97, "volume": 1862.0}, {"date": "2016-02-12", "close": 0.97, "volume": 13.0}, {"date": "2016-02-15", "close": 0.97, "volume": 3281.0}, {"date": "2016-02-16", "close": 1.055, "volume": 102272.0}, {"date": "2016-02-17", "close": 1.1, "volume": 21742.0}, {"date": "2016-02-18", "close": 1.15, "volume": 17432.0}, {"date": "2016-02-19", "close": 1.26, "volume": 65460.0}, {"date": "2016-02-22", "close": 1.25, "volume": 55725.0}, {"date": "2016-02-23", "close": 1.3, "volume": 119515.0}, {"date": "2016-02-24", "close": 1.25, "volume": 11203.0}, {"date": "2016-02-25", "close": 1.265, "volume": 48892.0}, {"date": "2016-02-26", "close": 1.23, "volume": 51756.0}, {"date": "2016-02-29", "close": 1.26, "volume": 42448.0}, {"date": "2016-03-01", "close": 1.22, "volume": 26643.0}, {"date": "2016-03-02", "close": 1.24, "volume": 53648.0}, {"date": "2016-03-03", "close": 1.24, "volume": 28636.0}, {"date": "2016-03-04", "close": 1.205, "volume": 16000.0}, {"date": "2016-03-07", "close": 1.255, "volume": 81954.0}, {"date": "2016-03-08", "close": 1.255, "volume": 15168.0}, {"date": "2016-03-09", "close": 1.32, "volume": 117629.0}, {"date": "2016-03-10", "close": 1.33, "volume": 17693.0}, {"date": "2016-03-11", "close": 1.32, "volume": 8038.0}, {"date": "2016-03-14", "close": 1.265, "volume": 3297.0}, {"date": "2016-03-15", "close": 1.25, "volume": 30460.0}, {"date": "2016-03-16", "close": 1.26, "volume": 22500.0}, {"date": "2016-03-17", "close": 1.305, "volume": 500.0}, {"date": "2016-03-18", "close": 1.3, "volume": 4235.0}, {"date": "2016-03-21", "close": 1.35, "volume": 72987.0}, {"date": "2016-03-22", "close": 1.36, "volume": 35169.0}, {"date": "2016-03-23", "close": 1.36, "volume": 2336.0}, {"date": "2016-03-24", "close": 1.37, "volume": 9113.0}, {"date": "2016-03-29", "close": 1.31, "volume": 10715.0}, {"date": "2016-03-30", "close": 1.3, "volume": 1216.0}, {"date": "2016-03-31", "close": 1.305, "volume": 30502.0}, {"date": "2016-04-01", "close": 1.3, "volume": 13185.0}, {"date": "2016-04-04", "close": 1.305, "volume": 2313.0}, {"date": "2016-04-05", "close": 1.3, "volume": 157314.0}, {"date": "2016-04-06", "close": 1.3, "volume": 37140.0}, {"date": "2016-04-07", "close": 1.3, "volume": 12294.0}, {"date": "2016-04-08", "close": 1.305, "volume": 81768.0}, {"date": "2016-04-11", "close": 1.42, "volume": 52230.0}, {"date": "2016-04-12", "close": 1.42, "volume": 13656.0}, {"date": "2016-04-13", "close": 1.42, "volume": 17004.0}, {"date": "2016-04-14", "close": 1.35, "volume": 11450.0}, {"date": "2016-04-15", "close": 1.35, "volume": 6079.0}, {"date": "2016-04-18", "close": 1.35, "volume": 17961.0}, {"date": "2016-04-19", "close": 1.36, "volume": 34701.0}, {"date": "2016-04-20", "close": 1.36, "volume": 27225.0}, {"date": "2016-04-21", "close": 1.36, "volume": 23464.0}, {"date": "2016-04-22", "close": 1.36, "volume": 10000.0}, {"date": "2016-04-26", "close": 1.35, "volume": 15535.0}, {"date": "2016-04-27", "close": 1.4, "volume": 12200.0}, {"date": "2016-04-28", "close": 1.38, "volume": 10000.0}, {"date": "2016-04-29", "close": 1.35, "volume": 38295.0}, {"date": "2016-05-02", "close": 1.355, "volume": 19500.0}, {"date": "2016-05-03", "close": 1.35, "volume": 21625.0}, {"date": "2016-05-04", "close": 1.38, "volume": 15879.0}, {"date": "2016-05-05", "close": 1.4, "volume": 17400.0}, {"date": "2016-05-06", "close": 1.4, "volume": 21440.0}, {"date": "2016-05-09", "close": 1.45, "volume": 75516.0}, {"date": "2016-05-10", "close": 1.49, "volume": 103782.0}, {"date": "2016-05-11", "close": 1.49, "volume": 18000.0}, {"date": "2016-05-12", "close": 1.5, "volume": 39343.0}, {"date": "2016-05-13", "close": 1.5, "volume": 23187.0}, {"date": "2016-05-16", "close": 1.48, "volume": 7332.0}, {"date": "2016-05-17", "close": 1.51, "volume": 25248.0}, {"date": "2016-05-18", "close": 1.5, "volume": 45738.0}, {"date": "2016-05-19", "close": 1.5, "volume": 57687.0}, {"date": "2016-05-20", "close": 1.49, "volume": 6800.0}, {"date": "2016-05-23", "close": 1.51, "volume": 54783.0}, {"date": "2016-05-24", "close": 1.39, "volume": 63522.0}, {"date": "2016-05-25", "close": 1.395, "volume": 63240.0}, {"date": "2016-05-26", "close": 1.4, "volume": 23265.0}, {"date": "2016-05-27", "close": 1.4, "volume": 909.0}, {"date": "2016-05-30", "close": 1.43, "volume": 5852.0}, {"date": "2016-05-31", "close": 1.41, "volume": 12659.0}, {"date": "2016-06-01", "close": 1.42, "volume": 16148.0}, {"date": "2016-06-02", "close": 1.41, "volume": 22316.0}, {"date": "2016-06-03", "close": 1.41, "volume": 1800.0}, {"date": "2016-06-06", "close": 1.355, "volume": 30537.0}, {"date": "2016-06-08", "close": 1.45, "volume": 32273.0}, {"date": "2016-06-09", "close": 1.435, "volume": 3120.0}, {"date": "2016-06-14", "close": 1.37, "volume": 15170.0}, {"date": "2016-06-15", "close": 1.37, "volume": 4750.0}, {"date": "2016-06-16", "close": 1.37, "volume": 5000.0}, {"date": "2016-06-17", "close": 1.4, "volume": 14450.0}, {"date": "2016-06-20", "close": 1.4, "volume": 19400.0}, {"date": "2016-06-21", "close": 1.4, "volume": 13900.0}, {"date": "2016-06-22", "close": 1.385, "volume": 54918.0}, {"date": "2016-06-23", "close": 1.4, "volume": 3298.0}, {"date": "2016-06-24", "close": 1.355, "volume": 23937.0}, {"date": "2016-06-27", "close": 1.31, "volume": 12221.0}, {"date": "2016-06-28", "close": 1.27, "volume": 19337.0}, {"date": "2016-06-29", "close": 1.3, "volume": 1479.0}, {"date": "2016-06-30", "close": 1.3, "volume": 25489.0}, {"date": "2016-07-01", "close": 1.3, "volume": 3000.0}, {"date": "2016-07-04", "close": 1.3, "volume": 35000.0}, {"date": "2016-07-05", "close": 1.58, "volume": 280982.0}, {"date": "2016-07-06", "close": 1.6, "volume": 137302.0}, {"date": "2016-07-07", "close": 1.6, "volume": 31803.0}, {"date": "2016-07-08", "close": 1.6, "volume": 59505.0}, {"date": "2016-07-11", "close": 1.6, "volume": 80979.0}, {"date": "2016-07-12", "close": 1.66, "volume": 58356.0}, {"date": "2016-07-13", "close": 1.68, "volume": 72544.0}, {"date": "2016-07-14", "close": 1.65, "volume": 21047.0}, {"date": "2016-07-15", "close": 1.67, "volume": 5600.0}, {"date": "2016-07-18", "close": 1.65, "volume": 21102.0}, {"date": "2016-07-19", "close": 1.65, "volume": 2000.0}, {"date": "2016-07-20", "close": 1.65, "volume": 12685.0}, {"date": "2016-07-21", "close": 1.65, "volume": 20240.0}, {"date": "2016-07-22", "close": 1.65, "volume": 25014.0}, {"date": "2016-07-25", "close": 1.69, "volume": 36851.0}, {"date": "2016-07-26", "close": 1.7, "volume": 21078.0}, {"date": "2016-07-27", "close": 1.74, "volume": 7792.0}, {"date": "2016-07-29", "close": 1.72, "volume": 7093.0}, {"date": "2016-08-01", "close": 1.72, "volume": 3000.0}, {"date": "2016-08-02", "close": 1.62, "volume": 2200.0}, {"date": "2016-08-03", "close": 1.58, "volume": 13399.0}, {"date": "2016-08-04", "close": 1.58, "volume": 5030.0}, {"date": "2016-08-05", "close": 1.58, "volume": 1734.0}, {"date": "2016-08-08", "close": 1.58, "volume": 11268.0}, {"date": "2016-08-09", "close": 1.55, "volume": 20352.0}, {"date": "2016-08-10", "close": 1.525, "volume": 3167.0}, {"date": "2016-08-11", "close": 1.51, "volume": 22575.0}, {"date": "2016-08-12", "close": 1.505, "volume": 9651.0}, {"date": "2016-08-15", "close": 1.505, "volume": 7750.0}, {"date": "2016-08-16", "close": 1.515, "volume": 14142.0}, {"date": "2016-08-18", "close": 1.55, "volume": 7000.0}, {"date": "2016-08-19", "close": 1.73, "volume": 145518.0}, {"date": "2016-08-22", "close": 1.895, "volume": 34428.0}, {"date": "2016-08-23", "close": 1.77, "volume": 28903.0}, {"date": "2016-08-24", "close": 1.76, "volume": 40240.0}, {"date": "2016-08-25", "close": 1.76, "volume": 5340.0}, {"date": "2016-08-26", "close": 1.845, "volume": 30260.0}, {"date": "2016-08-30", "close": 1.88, "volume": 4800.0}, {"date": "2016-08-31", "close": 1.82, "volume": 17491.0}, {"date": "2016-09-01", "close": 1.855, "volume": 18114.0}, {"date": "2016-09-02", "close": 1.83, "volume": 15245.0}, {"date": "2016-09-05", "close": 1.86, "volume": 34933.0}, {"date": "2016-09-06", "close": 1.8, "volume": 3369.0}, {"date": "2016-09-07", "close": 1.8, "volume": 3000.0}, {"date": "2016-09-08", "close": 1.8, "volume": 13675.0}, {"date": "2016-09-09", "close": 1.705, "volume": 12255.0}, {"date": "2016-09-12", "close": 1.615, "volume": 51900.0}, {"date": "2016-09-13", "close": 1.65, "volume": 13575.0}, {"date": "2016-09-14", "close": 1.69, "volume": 59031.0}, {"date": "2016-09-15", "close": 1.72, "volume": 35655.0}, {"date": "2016-09-20", "close": 1.73, "volume": 4586.0}, {"date": "2016-09-21", "close": 1.6, "volume": 71442.0}, {"date": "2016-09-22", "close": 1.65, "volume": 102052.0}, {"date": "2016-09-23", "close": 1.65, "volume": 11523.0}, {"date": "2016-09-27", "close": 1.635, "volume": 17.0}, {"date": "2016-09-28", "close": 1.665, "volume": 23.0}, {"date": "2016-09-29", "close": 1.75, "volume": 11099.0}, {"date": "2016-09-30", "close": 1.75, "volume": 5710.0}, {"date": "2016-10-03", "close": 1.75, "volume": 7818.0}, {"date": "2016-10-04", "close": 1.7, "volume": 11065.0}, {"date": "2016-10-05", "close": 1.8, "volume": 11079.0}, {"date": "2016-10-06", "close": 1.82, "volume": 10709.0}, {"date": "2016-10-07", "close": 1.8, "volume": 31587.0}, {"date": "2016-10-10", "close": 1.7, "volume": 2000.0}, {"date": "2016-10-11", "close": 1.71, "volume": 1000.0}, {"date": "2016-10-13", "close": 1.8, "volume": 2516.0}, {"date": "2016-10-14", "close": 1.8, "volume": 159281.0}, {"date": "2016-10-17", "close": 1.75, "volume": 9930.0}, {"date": "2016-10-18", "close": 1.72, "volume": 10842.0}, {"date": "2016-10-19", "close": 1.8, "volume": 39341.0}, {"date": "2016-10-20", "close": 1.75, "volume": 2430.0}, {"date": "2016-10-21", "close": 1.79, "volume": 3014.0}, {"date": "2016-10-24", "close": 1.79, "volume": 763.0}, {"date": "2016-10-25", "close": 1.79, "volume": 1599.0}, {"date": "2016-10-26", "close": 1.78, "volume": 20017.0}, {"date": "2016-10-27", "close": 1.75, "volume": 31349.0}, {"date": "2016-10-28", "close": 1.8, "volume": 83712.0}, {"date": "2016-10-31", "close": 1.75, "volume": 33051.0}, {"date": "2016-11-01", "close": 1.75, "volume": 51262.0}, {"date": "2016-11-02", "close": 1.65, "volume": 8454.0}, {"date": "2016-11-03", "close": 1.655, "volume": 4000.0}, {"date": "2016-11-04", "close": 1.66, "volume": 81500.0}, {"date": "2016-11-07", "close": 1.64, "volume": 33572.0}, {"date": "2016-11-08", "close": 1.62, "volume": 23049.0}, {"date": "2016-11-09", "close": 1.59, "volume": 32700.0}, {"date": "2016-11-10", "close": 1.62, "volume": 3500.0}, {"date": "2016-11-11", "close": 1.55, "volume": 20990.0}, {"date": "2016-11-14", "close": 1.55, "volume": 45324.0}, {"date": "2016-11-15", "close": 1.65, "volume": 1546.0}, {"date": "2016-11-16", "close": 1.69, "volume": 7946.0}, {"date": "2016-11-17", "close": 1.645, "volume": 18600.0}, {"date": "2016-11-18", "close": 1.6, "volume": 22667.0}, {"date": "2016-11-21", "close": 1.6, "volume": 752.0}, {"date": "2016-11-22", "close": 1.6, "volume": 34701.0}, {"date": "2016-11-24", "close": 1.71, "volume": 263138.0}, {"date": "2016-11-25", "close": 1.7, "volume": 90047.0}, {"date": "2016-11-28", "close": 1.7, "volume": 198437.0}, {"date": "2016-11-29", "close": 1.72, "volume": 33189.0}, {"date": "2016-11-30", "close": 1.7, "volume": 40400.0}, {"date": "2016-12-01", "close": 1.7, "volume": 269496.0}, {"date": "2016-12-02", "close": 1.69, "volume": 2781.0}, {"date": "2016-12-05", "close": 1.675, "volume": 12690.0}, {"date": "2016-12-06", "close": 1.71, "volume": 38954.0}, {"date": "2016-12-07", "close": 1.83, "volume": 25141.0}, {"date": "2016-12-08", "close": 1.785, "volume": 13041.0}, {"date": "2016-12-09", "close": 1.75, "volume": 65060.0}, {"date": "2016-12-12", "close": 1.71, "volume": 4550.0}, {"date": "2016-12-13", "close": 1.745, "volume": 8308.0}, {"date": "2016-12-14", "close": 1.68, "volume": 143166.0}, {"date": "2016-12-15", "close": 1.75, "volume": 1170.0}, {"date": "2016-12-16", "close": 1.7, "volume": 14625.0}, {"date": "2016-12-19", "close": 1.55, "volume": 187567.0}, {"date": "2016-12-20", "close": 1.46, "volume": 430840.0}, {"date": "2016-12-21", "close": 1.48, "volume": 57658.0}, {"date": "2016-12-22", "close": 1.515, "volume": 37367.0}, {"date": "2016-12-23", "close": 1.525, "volume": 7028.0}, {"date": "2016-12-28", "close": 1.525, "volume": 1655.0}, {"date": "2016-12-29", "close": 1.525, "volume": 3000.0}, {"date": "2017-01-03", "close": 1.55, "volume": 32303.0}, {"date": "2017-01-04", "close": 1.6, "volume": 16969.0}, {"date": "2017-01-06", "close": 1.55, "volume": 10075.0}, {"date": "2017-01-10", "close": 1.57, "volume": 12019.0}, {"date": "2017-01-11", "close": 1.64, "volume": 28037.0}, {"date": "2017-01-12", "close": 1.62, "volume": 3100.0}, {"date": "2017-01-13", "close": 1.62, "volume": 4088.0}, {"date": "2017-01-16", "close": 1.62, "volume": 21369.0}, {"date": "2017-01-17", "close": 1.61, "volume": 59502.0}, {"date": "2017-01-18", "close": 1.59, "volume": 22016.0}, {"date": "2017-01-19", "close": 1.64, "volume": 9447.0}, {"date": "2017-01-20", "close": 1.61, "volume": 1152.0}, {"date": "2017-01-23", "close": 1.6, "volume": 61042.0}, {"date": "2017-01-24", "close": 1.59, "volume": 23908.0}, {"date": "2017-01-25", "close": 1.6, "volume": 40756.0}, {"date": "2017-01-27", "close": 1.58, "volume": 28722.0}, {"date": "2017-01-30", "close": 1.6, "volume": 115273.0}, {"date": "2017-01-31", "close": 1.58, "volume": 13457.0}, {"date": "2017-02-01", "close": 1.64, "volume": 72070.0}, {"date": "2017-02-02", "close": 1.65, "volume": 3510.0}, {"date": "2017-02-03", "close": 1.64, "volume": 23317.0}, {"date": "2017-02-06", "close": 1.64, "volume": 20360.0}, {"date": "2017-02-07", "close": 1.625, "volume": 29804.0}, {"date": "2017-02-08", "close": 1.58, "volume": 21786.0}, {"date": "2017-02-09", "close": 1.63, "volume": 8015.0}, {"date": "2017-02-10", "close": 1.64, "volume": 7701.0}, {"date": "2017-02-13", "close": 1.65, "volume": 22239.0}, {"date": "2017-02-14", "close": 1.695, "volume": 25428.0}, {"date": "2017-02-15", "close": 1.655, "volume": 19274.0}, {"date": "2017-02-16", "close": 1.66, "volume": 9264.0}, {"date": "2017-02-17", "close": 1.78, "volume": 699998.0}, {"date": "2017-02-20", "close": 1.83, "volume": 55074.0}, {"date": "2017-02-21", "close": 1.85, "volume": 24811.0}, {"date": "2017-02-22", "close": 1.775, "volume": 76584.0}, {"date": "2017-02-23", "close": 1.795, "volume": 33470.0}, {"date": "2017-02-24", "close": 1.85, "volume": 26815.0}, {"date": "2017-02-27", "close": 1.77, "volume": 119186.0}, {"date": "2017-02-28", "close": 1.81, "volume": 2849.0}, {"date": "2017-03-01", "close": 1.785, "volume": 43890.0}, {"date": "2017-03-02", "close": 1.785, "volume": 127368.0}, {"date": "2017-03-03", "close": 1.78, "volume": 5994.0}, {"date": "2017-03-06", "close": 1.77, "volume": 62000.0}, {"date": "2017-03-07", "close": 1.8, "volume": 41812.0}, {"date": "2017-03-08", "close": 1.785, "volume": 106974.0}, {"date": "2017-03-09", "close": 1.76, "volume": 3529.0}, {"date": "2017-03-10", "close": 1.77, "volume": 69922.0}, {"date": "2017-03-13", "close": 1.785, "volume": 68741.0}, {"date": "2017-03-14", "close": 1.79, "volume": 100968.0}, {"date": "2017-03-15", "close": 1.815, "volume": 70165.0}, {"date": "2017-03-16", "close": 1.815, "volume": 48329.0}, {"date": "2017-03-17", "close": 1.835, "volume": 10611.0}, {"date": "2017-03-20", "close": 1.85, "volume": 10556.0}, {"date": "2017-03-21", "close": 1.895, "volume": 94532.0}, {"date": "2017-03-22", "close": 1.9, "volume": 34197.0}, {"date": "2017-03-23", "close": 1.995, "volume": 109232.0}, {"date": "2017-03-24", "close": 2.04, "volume": 57677.0}, {"date": "2017-03-27", "close": 2.06, "volume": 78907.0}, {"date": "2017-03-28", "close": 2.07, "volume": 139893.0}, {"date": "2017-03-29", "close": 2.01, "volume": 77361.0}, {"date": "2017-03-30", "close": 2.0, "volume": 23724.0}, {"date": "2017-03-31", "close": 1.955, "volume": 19877.0}, {"date": "2017-04-03", "close": 1.98, "volume": 54793.0}, {"date": "2017-04-04", "close": 2.0, "volume": 21407.0}, {"date": "2017-04-05", "close": 2.0, "volume": 1985.0}, {"date": "2017-04-06", "close": 1.91, "volume": 55396.0}, {"date": "2017-04-07", "close": 1.85, "volume": 62231.0}, {"date": "2017-04-10", "close": 1.89, "volume": 15087.0}, {"date": "2017-04-11", "close": 1.87, "volume": 3088.0}, {"date": "2017-04-12", "close": 1.88, "volume": 47951.0}, {"date": "2017-04-13", "close": 1.86, "volume": 7563.0}, {"date": "2017-04-18", "close": 1.9, "volume": 248683.0}, {"date": "2017-04-19", "close": 1.99, "volume": 2553021.0}, {"date": "2017-04-20", "close": 2.26, "volume": 620001.0}, {"date": "2017-04-21", "close": 2.44, "volume": 434002.0}, {"date": "2017-04-24", "close": 2.38, "volume": 329472.0}, {"date": "2017-04-26", "close": 2.38, "volume": 158460.0}, {"date": "2017-04-27", "close": 2.31, "volume": 95545.0}, {"date": "2017-04-28", "close": 2.37, "volume": 41120.0}, {"date": "2017-05-01", "close": 2.33, "volume": 17455.0}, {"date": "2017-05-02", "close": 2.37, "volume": 57147.0}, {"date": "2017-05-03", "close": 2.48, "volume": 183780.0}, {"date": "2017-05-04", "close": 2.65, "volume": 120606.0}, {"date": "2017-05-05", "close": 2.62, "volume": 103585.0}, {"date": "2017-05-08", "close": 2.6, "volume": 27598.0}, {"date": "2017-05-09", "close": 2.64, "volume": 21722.0}, {"date": "2017-05-10", "close": 2.58, "volume": 29396.0}, {"date": "2017-05-11", "close": 2.62, "volume": 18467.0}, {"date": "2017-05-12", "close": 2.75, "volume": 830075.0}, {"date": "2017-05-15", "close": 2.82, "volume": 158982.0}, {"date": "2017-05-16", "close": 2.83, "volume": 78402.0}, {"date": "2017-05-17", "close": 2.79, "volume": 45395.0}, {"date": "2017-05-18", "close": 2.83, "volume": 50237.0}, {"date": "2017-05-19", "close": 2.79, "volume": 27253.0}, {"date": "2017-05-22", "close": 2.71, "volume": 25427.0}, {"date": "2017-05-23", "close": 2.68, "volume": 16672.0}, {"date": "2017-05-24", "close": 2.61, "volume": 25365.0}, {"date": "2017-05-25", "close": 2.66, "volume": 19192.0}, {"date": "2017-05-26", "close": 2.7, "volume": 13478.0}, {"date": "2017-05-29", "close": 2.72, "volume": 65352.0}, {"date": "2017-05-30", "close": 2.7, "volume": 54456.0}, {"date": "2017-05-31", "close": 2.67, "volume": 84048.0}, {"date": "2017-06-01", "close": 2.6, "volume": 8686.0}, {"date": "2017-06-02", "close": 2.63, "volume": 63714.0}, {"date": "2017-06-05", "close": 2.64, "volume": 14026.0}, {"date": "2017-06-06", "close": 2.64, "volume": 104085.0}, {"date": "2017-06-07", "close": 2.65, "volume": 35165.0}, {"date": "2017-06-08", "close": 2.64, "volume": 26270.0}, {"date": "2017-06-09", "close": 2.61, "volume": 15089.0}, {"date": "2017-06-13", "close": 2.61, "volume": 15555.0}, {"date": "2017-06-14", "close": 2.6, "volume": 47572.0}, {"date": "2017-06-15", "close": 2.54, "volume": 30427.0}, {"date": "2017-06-16", "close": 2.48, "volume": 85110.0}, {"date": "2017-06-19", "close": 2.52, "volume": 19906.0}, {"date": "2017-06-20", "close": 2.54, "volume": 19988.0}, {"date": "2017-06-21", "close": 2.52, "volume": 23040.0}, {"date": "2017-06-22", "close": 2.5, "volume": 96951.0}, {"date": "2017-06-23", "close": 2.57, "volume": 46081.0}, {"date": "2017-06-26", "close": 2.58, "volume": 31521.0}, {"date": "2017-06-27", "close": 2.51, "volume": 43291.0}, {"date": "2017-06-28", "close": 2.6, "volume": 54894.0}, {"date": "2017-06-29", "close": 2.65, "volume": 28317.0}, {"date": "2017-06-30", "close": 2.66, "volume": 3221620.0}, {"date": "2017-07-03", "close": 2.58, "volume": 40655.0}, {"date": "2017-07-04", "close": 2.59, "volume": 49871.0}, {"date": "2017-07-05", "close": 2.56, "volume": 57037.0}, {"date": "2017-07-06", "close": 2.52, "volume": 13638.0}, {"date": "2017-07-07", "close": 2.55, "volume": 35375.0}, {"date": "2017-07-10", "close": 2.52, "volume": 47896.0}, {"date": "2017-07-11", "close": 2.77, "volume": 618804.0}, {"date": "2017-07-12", "close": 2.8, "volume": 178468.0}, {"date": "2017-07-13", "close": 2.83, "volume": 151167.0}, {"date": "2017-07-14", "close": 2.82, "volume": 120240.0}, {"date": "2017-07-17", "close": 2.84, "volume": 191594.0}, {"date": "2017-07-18", "close": 2.92, "volume": 451128.0}, {"date": "2017-07-19", "close": 2.96, "volume": 175682.0}, {"date": "2017-07-20", "close": 2.95, "volume": 349515.0}, {"date": "2017-07-21", "close": 2.93, "volume": 180050.0}, {"date": "2017-07-24", "close": 2.75, "volume": 76547.0}, {"date": "2017-07-25", "close": 2.75, "volume": 59532.0}, {"date": "2017-07-26", "close": 2.73, "volume": 66577.0}, {"date": "2017-07-27", "close": 2.7, "volume": 92821.0}, {"date": "2017-07-28", "close": 2.7, "volume": 71120.0}, {"date": "2017-07-31", "close": 2.76, "volume": 446023.0}, {"date": "2017-08-01", "close": 2.85, "volume": 162086.0}, {"date": "2017-08-02", "close": 2.86, "volume": 150860.0}, {"date": "2017-08-03", "close": 2.89, "volume": 102245.0}, {"date": "2017-08-04", "close": 2.86, "volume": 67974.0}, {"date": "2017-08-07", "close": 2.83, "volume": 87120.0}, {"date": "2017-08-08", "close": 2.84, "volume": 59469.0}, {"date": "2017-08-09", "close": 2.8, "volume": 45687.0}, {"date": "2017-08-10", "close": 2.8, "volume": 5000.0}, {"date": "2017-08-11", "close": 2.78, "volume": 45941.0}, {"date": "2017-08-14", "close": 2.74, "volume": 111324.0}, {"date": "2017-08-15", "close": 2.73, "volume": 11152.0}, {"date": "2017-08-16", "close": 2.74, "volume": 35519.0}, {"date": "2017-08-17", "close": 2.77, "volume": 175261.0}, {"date": "2017-08-18", "close": 2.75, "volume": 306586.0}, {"date": "2017-08-21", "close": 2.85, "volume": 62323.0}, {"date": "2017-08-22", "close": 2.84, "volume": 159953.0}, {"date": "2017-08-23", "close": 2.94, "volume": 141128.0}, {"date": "2017-08-24", "close": 2.91, "volume": 53100.0}, {"date": "2017-08-25", "close": 2.93, "volume": 43750.0}, {"date": "2017-08-28", "close": 2.9, "volume": 97353.0}, {"date": "2017-08-29", "close": 2.9, "volume": 67458.0}, {"date": "2017-08-30", "close": 2.9, "volume": 36520.0}, {"date": "2017-08-31", "close": 2.89, "volume": 14217.0}, {"date": "2017-09-01", "close": 2.9, "volume": 157306.0}, {"date": "2017-09-04", "close": 2.85, "volume": 31267.0}, {"date": "2017-09-05", "close": 2.82, "volume": 75107.0}, {"date": "2017-09-06", "close": 2.77, "volume": 41372.0}, {"date": "2017-09-07", "close": 2.82, "volume": 41604.0}, {"date": "2017-09-08", "close": 2.86, "volume": 26443.0}, {"date": "2017-09-11", "close": 2.83, "volume": 91698.0}, {"date": "2017-09-12", "close": 2.88, "volume": 137706.0}, {"date": "2017-09-13", "close": 2.89, "volume": 71013.0}, {"date": "2017-09-14", "close": 2.95, "volume": 78086.0}, {"date": "2017-09-15", "close": 2.92, "volume": 110805.0}, {"date": "2017-09-18", "close": 2.9, "volume": 78136.0}, {"date": "2017-09-19", "close": 2.79, "volume": 106740.0}, {"date": "2017-09-20", "close": 2.73, "volume": 103793.0}, {"date": "2017-09-21", "close": 2.7, "volume": 112681.0}, {"date": "2017-09-22", "close": 2.83, "volume": 81049.0}, {"date": "2017-09-25", "close": 2.77, "volume": 58466.0}, {"date": "2017-09-26", "close": 2.74, "volume": 58593.0}, {"date": "2017-09-27", "close": 2.75, "volume": 16463.0}, {"date": "2017-09-28", "close": 2.75, "volume": 31618.0}, {"date": "2017-09-29", "close": 2.75, "volume": 18694.0}, {"date": "2017-10-02", "close": 2.78, "volume": 18488.0}, {"date": "2017-10-03", "close": 2.76, "volume": 20942.0}, {"date": "2017-10-04", "close": 2.85, "volume": 60359.0}, {"date": "2017-10-05", "close": 2.86, "volume": 35751.0}, {"date": "2017-10-06", "close": 2.82, "volume": 28523.0}, {"date": "2017-10-09", "close": 2.8, "volume": 75248.0}, {"date": "2017-10-10", "close": 2.8, "volume": 27558.0}, {"date": "2017-10-11", "close": 2.79, "volume": 61483.0}, {"date": "2017-10-12", "close": 2.8, "volume": 202167.0}, {"date": "2017-10-13", "close": 2.8, "volume": 28652.0}, {"date": "2017-10-16", "close": 2.75, "volume": 186989.0}, {"date": "2017-10-17", "close": 2.8, "volume": 97771.0}, {"date": "2017-10-18", "close": 2.81, "volume": 69026.0}, {"date": "2017-10-19", "close": 2.8, "volume": 113120.0}, {"date": "2017-10-20", "close": 2.75, "volume": 76537.0}, {"date": "2017-10-23", "close": 2.76, "volume": 40329.0}, {"date": "2017-10-24", "close": 2.83, "volume": 78144.0}, {"date": "2017-10-25", "close": 2.83, "volume": 149823.0}, {"date": "2017-10-26", "close": 2.84, "volume": 159855.0}, {"date": "2017-10-27", "close": 2.86, "volume": 113349.0}, {"date": "2017-10-30", "close": 2.9, "volume": 275504.0}, {"date": "2017-10-31", "close": 2.9, "volume": 164893.0}, {"date": "2017-11-01", "close": 3.06, "volume": 156346.0}, {"date": "2017-11-02", "close": 3.15, "volume": 74758.0}, {"date": "2017-11-03", "close": 3.13, "volume": 55507.0}, {"date": "2017-11-06", "close": 3.08, "volume": 45151.0}, {"date": "2017-11-07", "close": 3.03, "volume": 73121.0}, {"date": "2017-11-08", "close": 3.03, "volume": 30160.0}, {"date": "2017-11-09", "close": 2.96, "volume": 59158.0}, {"date": "2017-11-10", "close": 2.92, "volume": 62545.0}, {"date": "2017-11-13", "close": 2.93, "volume": 79259.0}, {"date": "2017-11-14", "close": 3.0, "volume": 75512.0}, {"date": "2017-11-15", "close": 3.05, "volume": 53459.0}, {"date": "2017-11-16", "close": 3.06, "volume": 39390.0}, {"date": "2017-11-17", "close": 3.05, "volume": 24443.0}, {"date": "2017-11-20", "close": 3.05, "volume": 67439.0}, {"date": "2017-11-21", "close": 3.07, "volume": 90276.0}, {"date": "2017-11-22", "close": 3.08, "volume": 71958.0}, {"date": "2017-11-23", "close": 3.08, "volume": 63087.0}, {"date": "2017-11-24", "close": 3.06, "volume": 15920.0}, {"date": "2017-11-27", "close": 3.06, "volume": 82482.0}, {"date": "2017-11-28", "close": 3.07, "volume": 111332.0}, {"date": "2017-11-29", "close": 3.16, "volume": 125929.0}, {"date": "2017-11-30", "close": 3.32, "volume": 94172.0}, {"date": "2017-12-01", "close": 3.34, "volume": 114472.0}, {"date": "2017-12-04", "close": 3.3, "volume": 11406.0}, {"date": "2017-12-05", "close": 3.34, "volume": 25355.0}, {"date": "2017-12-06", "close": 3.25, "volume": 91909.0}, {"date": "2017-12-07", "close": 3.39, "volume": 36635.0}, {"date": "2017-12-08", "close": 3.42, "volume": 27001.0}, {"date": "2017-12-11", "close": 3.45, "volume": 25028.0}, {"date": "2017-12-12", "close": 3.44, "volume": 429735.0}, {"date": "2017-12-13", "close": 3.45, "volume": 35361.0}, {"date": "2017-12-14", "close": 3.46, "volume": 30860.0}, {"date": "2017-12-15", "close": 3.39, "volume": 66264.0}, {"date": "2017-12-18", "close": 3.48, "volume": 63004.0}, {"date": "2017-12-19", "close": 3.45, "volume": 190682.0}, {"date": "2017-12-20", "close": 3.42, "volume": 45757.0}, {"date": "2017-12-21", "close": 3.43, "volume": 334690.0}, {"date": "2017-12-22", "close": 3.47, "volume": 98497.0}, {"date": "2017-12-27", "close": 3.47, "volume": 9719.0}, {"date": "2017-12-28", "close": 3.47, "volume": 16178.0}, {"date": "2017-12-29", "close": 3.5, "volume": 12861.0}, {"date": "2018-01-02", "close": 3.5, "volume": 31522.0}, {"date": "2018-01-03", "close": 3.5, "volume": 35177.0}, {"date": "2018-01-04", "close": 3.56, "volume": 57787.0}, {"date": "2018-01-05", "close": 3.67, "volume": 23486.0}, {"date": "2018-01-08", "close": 3.88, "volume": 177046.0}, {"date": "2018-01-09", "close": 3.85, "volume": 134714.0}, {"date": "2018-01-10", "close": 3.8, "volume": 167193.0}, {"date": "2018-01-11", "close": 3.85, "volume": 66731.0}, {"date": "2018-01-12", "close": 3.85, "volume": 55778.0}, {"date": "2018-01-15", "close": 3.85, "volume": 161552.0}, {"date": "2018-01-16", "close": 3.85, "volume": 23421.0}, {"date": "2018-01-17", "close": 3.84, "volume": 176541.0}, {"date": "2018-01-18", "close": 3.73, "volume": 21292.0}, {"date": "2018-01-19", "close": 3.8, "volume": 24878.0}, {"date": "2018-01-22", "close": 3.76, "volume": 10028.0}, {"date": "2018-01-23", "close": 3.76, "volume": 67727.0}, {"date": "2018-01-24", "close": 3.82, "volume": 57183.0}, {"date": "2018-01-25", "close": 3.83, "volume": 25583.0}, {"date": "2018-01-29", "close": 3.9, "volume": 61719.0}, {"date": "2018-01-30", "close": 3.89, "volume": 25499.0}, {"date": "2018-01-31", "close": 3.89, "volume": 87485.0}, {"date": "2018-02-01", "close": 3.88, "volume": 50707.0}, {"date": "2018-02-02", "close": 3.88, "volume": 35327.0}, {"date": "2018-02-05", "close": 3.72, "volume": 122276.0}, {"date": "2018-02-06", "close": 3.52, "volume": 264791.0}, {"date": "2018-02-07", "close": 3.59, "volume": 60452.0}, {"date": "2018-02-08", "close": 3.65, "volume": 90566.0}, {"date": "2018-02-09", "close": 3.54, "volume": 73616.0}, {"date": "2018-02-12", "close": 3.55, "volume": 54660.0}, {"date": "2018-02-13", "close": 3.43, "volume": 64334.0}, {"date": "2018-02-14", "close": 3.47, "volume": 44281.0}, {"date": "2018-02-15", "close": 3.54, "volume": 71665.0}, {"date": "2018-02-16", "close": 3.69, "volume": 140719.0}, {"date": "2018-02-19", "close": 3.84, "volume": 124255.0}, {"date": "2018-02-20", "close": 3.85, "volume": 100193.0}, {"date": "2018-02-21", "close": 3.85, "volume": 60541.0}, {"date": "2018-02-22", "close": 3.8, "volume": 43238.0}, {"date": "2018-02-23", "close": 3.75, "volume": 78038.0}, {"date": "2018-02-26", "close": 3.8, "volume": 70448.0}, {"date": "2018-02-27", "close": 3.8, "volume": 78262.0}, {"date": "2018-02-28", "close": 3.8, "volume": 141886.0}, {"date": "2018-03-01", "close": 3.78, "volume": 71253.0}, {"date": "2018-03-02", "close": 3.76, "volume": 47836.0}, {"date": "2018-03-05", "close": 3.71, "volume": 87177.0}, {"date": "2018-03-06", "close": 3.77, "volume": 97135.0}, {"date": "2018-03-07", "close": 3.85, "volume": 55327.0}, {"date": "2018-03-08", "close": 3.8, "volume": 924726.0}, {"date": "2018-03-09", "close": 3.85, "volume": 78686.0}, {"date": "2018-03-12", "close": 3.99, "volume": 108246.0}, {"date": "2018-03-13", "close": 3.96, "volume": 80439.0}, {"date": "2018-03-14", "close": 3.95, "volume": 26112.0}, {"date": "2018-03-15", "close": 3.95, "volume": 286175.0}, {"date": "2018-03-16", "close": 4.0, "volume": 335805.0}, {"date": "2018-03-19", "close": 4.0, "volume": 396871.0}, {"date": "2018-03-20", "close": 4.0, "volume": 179497.0}, {"date": "2018-03-21", "close": 4.0, "volume": 176488.0}, {"date": "2018-03-22", "close": 3.98, "volume": 173732.0}, {"date": "2018-03-23", "close": 3.96, "volume": 107870.0}, {"date": "2018-03-26", "close": 3.97, "volume": 77261.0}, {"date": "2018-03-27", "close": 4.2, "volume": 207882.0}, {"date": "2018-03-28", "close": 4.08, "volume": 152819.0}, {"date": "2018-03-29", "close": 4.1, "volume": 58129.0}, {"date": "2018-04-03", "close": 4.09, "volume": 58773.0}, {"date": "2018-04-04", "close": 4.1, "volume": 170779.0}, {"date": "2018-04-05", "close": 4.16, "volume": 159468.0}, {"date": "2018-04-06", "close": 4.07, "volume": 152924.0}, {"date": "2018-04-09", "close": 4.06, "volume": 29363.0}, {"date": "2018-04-10", "close": 4.1, "volume": 60817.0}, {"date": "2018-04-11", "close": 4.02, "volume": 119003.0}, {"date": "2018-04-12", "close": 4.09, "volume": 121610.0}, {"date": "2018-04-13", "close": 4.09, "volume": 41990.0}, {"date": "2018-04-16", "close": 4.19, "volume": 92174.0}, {"date": "2018-04-17", "close": 4.34, "volume": 229012.0}, {"date": "2018-04-18", "close": 4.4, "volume": 199367.0}, {"date": "2018-04-19", "close": 4.43, "volume": 98711.0}, {"date": "2018-04-20", "close": 4.37, "volume": 104529.0}, {"date": "2018-04-23", "close": 4.34, "volume": 1253584.0}, {"date": "2018-04-24", "close": 4.15, "volume": 238524.0}, {"date": "2018-04-26", "close": 4.16, "volume": 100593.0}, {"date": "2018-04-27", "close": 4.39, "volume": 144381.0}, {"date": "2018-04-30", "close": 4.37, "volume": 77011.0}, {"date": "2018-05-01", "close": 4.39, "volume": 68545.0}, {"date": "2018-05-02", "close": 4.37, "volume": 48053.0}, {"date": "2018-05-03", "close": 4.5, "volume": 155604.0}, {"date": "2018-05-04", "close": 4.49, "volume": 108242.0}, {"date": "2018-05-07", "close": 4.4, "volume": 105128.0}, {"date": "2018-05-08", "close": 4.31, "volume": 68851.0}, {"date": "2018-05-09", "close": 4.43, "volume": 93314.0}, {"date": "2018-05-10", "close": 4.46, "volume": 107737.0}, {"date": "2018-05-11", "close": 4.51, "volume": 203183.0}, {"date": "2018-05-14", "close": 4.56, "volume": 127615.0}, {"date": "2018-05-15", "close": 4.64, "volume": 164019.0}, {"date": "2018-05-16", "close": 4.5, "volume": 170356.0}, {"date": "2018-05-17", "close": 4.52, "volume": 142436.0}, {"date": "2018-05-18", "close": 4.46, "volume": 98407.0}, {"date": "2018-05-21", "close": 4.36, "volume": 71447.0}, {"date": "2018-05-22", "close": 4.42, "volume": 139814.0}, {"date": "2018-05-23", "close": 4.45, "volume": 99371.0}, {"date": "2018-05-24", "close": 4.48, "volume": 37944.0}, {"date": "2018-05-25", "close": 4.4, "volume": 41947.0}, {"date": "2018-05-28", "close": 4.52, "volume": 142309.0}, {"date": "2018-05-29", "close": 4.69, "volume": 82326.0}, {"date": "2018-05-30", "close": 4.67, "volume": 140806.0}, {"date": "2018-05-31", "close": 4.65, "volume": 131664.0}, {"date": "2018-06-01", "close": 4.64, "volume": 50929.0}, {"date": "2018-06-04", "close": 4.88, "volume": 323000.0}, {"date": "2018-06-05", "close": 4.84, "volume": 219731.0}, {"date": "2018-06-06", "close": 4.6, "volume": 311356.0}, {"date": "2018-06-07", "close": 4.68, "volume": 130217.0}, {"date": "2018-06-08", "close": 4.68, "volume": 126124.0}, {"date": "2018-06-12", "close": 4.91, "volume": 174347.0}, {"date": "2018-06-13", "close": 4.83, "volume": 169866.0}, {"date": "2018-06-14", "close": 4.7, "volume": 111536.0}, {"date": "2018-06-15", "close": 4.71, "volume": 98107.0}, {"date": "2018-06-18", "close": 4.68, "volume": 76049.0}, {"date": "2018-06-19", "close": 4.68, "volume": 74743.0}, {"date": "2018-06-20", "close": 4.64, "volume": 123736.0}, {"date": "2018-06-21", "close": 4.83, "volume": 96021.0}, {"date": "2018-06-22", "close": 4.95, "volume": 92958.0}, {"date": "2018-06-25", "close": 5.07, "volume": 138337.0}, {"date": "2018-06-26", "close": 5.05, "volume": 41816.0}, {"date": "2018-06-27", "close": 4.84, "volume": 139394.0}, {"date": "2018-06-28", "close": 4.87, "volume": 55317.0}, {"date": "2018-06-29", "close": 5.0, "volume": 99383.0}, {"date": "2018-07-02", "close": 4.97, "volume": 2918373.0}, {"date": "2018-07-03", "close": 4.65, "volume": 235299.0}, {"date": "2018-07-04", "close": 4.7, "volume": 252821.0}, {"date": "2018-07-05", "close": 4.8, "volume": 228162.0}, {"date": "2018-07-06", "close": 4.71, "volume": 110563.0}, {"date": "2018-07-09", "close": 4.32, "volume": 436057.0}, {"date": "2018-07-10", "close": 4.3, "volume": 778386.0}, {"date": "2018-07-11", "close": 4.49, "volume": 388632.0}, {"date": "2018-07-12", "close": 4.48, "volume": 201362.0}, {"date": "2018-07-13", "close": 4.57, "volume": 199697.0}, {"date": "2018-07-16", "close": 4.55, "volume": 138054.0}, {"date": "2018-07-17", "close": 4.56, "volume": 88538.0}, {"date": "2018-07-18", "close": 4.77, "volume": 143050.0}, {"date": "2018-07-19", "close": 4.69, "volume": 103106.0}, {"date": "2018-07-20", "close": 4.67, "volume": 99058.0}, {"date": "2018-07-23", "close": 4.48, "volume": 167553.0}, {"date": "2018-07-24", "close": 4.51, "volume": 53860.0}, {"date": "2018-07-25", "close": 4.45, "volume": 114945.0}, {"date": "2018-07-26", "close": 4.25, "volume": 188847.0}, {"date": "2018-07-27", "close": 4.12, "volume": 356373.0}, {"date": "2018-07-30", "close": 4.05, "volume": 417544.0}, {"date": "2018-07-31", "close": 4.05, "volume": 188138.0}, {"date": "2018-08-01", "close": 4.28, "volume": 467351.0}, {"date": "2018-08-02", "close": 4.46, "volume": 226789.0}, {"date": "2018-08-03", "close": 4.33, "volume": 87026.0}, {"date": "2018-08-06", "close": 4.29, "volume": 175970.0}, {"date": "2018-08-07", "close": 4.36, "volume": 128815.0}, {"date": "2018-08-08", "close": 4.37, "volume": 76010.0}, {"date": "2018-08-09", "close": 4.58, "volume": 120791.0}, {"date": "2018-08-10", "close": 4.7, "volume": 136374.0}, {"date": "2018-08-13", "close": 4.78, "volume": 148017.0}, {"date": "2018-08-14", "close": 4.86, "volume": 121714.0}, {"date": "2018-08-15", "close": 4.93, "volume": 65296.0}, {"date": "2018-08-16", "close": 5.0, "volume": 187759.0}, {"date": "2018-08-17", "close": 5.87, "volume": 1730760.0}, {"date": "2018-08-20", "close": 6.07, "volume": 879169.0}, {"date": "2018-08-21", "close": 6.04, "volume": 182777.0}, {"date": "2018-08-22", "close": 6.19, "volume": 496979.0}, {"date": "2018-08-23", "close": 6.21, "volume": 402371.0}, {"date": "2018-08-24", "close": 6.24, "volume": 374478.0}, {"date": "2018-08-27", "close": 6.48, "volume": 333279.0}, {"date": "2018-08-28", "close": 6.58, "volume": 227619.0}, {"date": "2018-08-29", "close": 6.53, "volume": 127253.0}, {"date": "2018-08-30", "close": 6.56, "volume": 155044.0}, {"date": "2018-08-31", "close": 6.54, "volume": 107456.0}, {"date": "2018-09-03", "close": 6.31, "volume": 80501.0}, {"date": "2018-09-04", "close": 6.54, "volume": 115869.0}, {"date": "2018-09-05", "close": 6.69, "volume": 115546.0}, {"date": "2018-09-06", "close": 6.46, "volume": 185601.0}, {"date": "2018-09-07", "close": 6.57, "volume": 97005.0}, {"date": "2018-09-10", "close": 6.6, "volume": 179857.0}, {"date": "2018-09-11", "close": 6.82, "volume": 313131.0}, {"date": "2018-09-12", "close": 7.1, "volume": 352343.0}, {"date": "2018-09-13", "close": 6.92, "volume": 448816.0}, {"date": "2018-09-14", "close": 7.06, "volume": 233126.0}, {"date": "2018-09-17", "close": 7.18, "volume": 371534.0}, {"date": "2018-09-18", "close": 7.04, "volume": 181132.0}, {"date": "2018-09-19", "close": 7.23, "volume": 303188.0}, {"date": "2018-09-20", "close": 7.24, "volume": 179499.0}, {"date": "2018-09-21", "close": 7.1, "volume": 297135.0}, {"date": "2018-09-24", "close": 7.25, "volume": 195692.0}, {"date": "2018-09-25", "close": 7.25, "volume": 126570.0}, {"date": "2018-09-26", "close": 7.41, "volume": 201243.0}, {"date": "2018-09-27", "close": 7.45, "volume": 259525.0}, {"date": "2018-09-28", "close": 7.6, "volume": 174928.0}, {"date": "2018-10-01", "close": 7.72, "volume": 171957.0}, {"date": "2018-10-02", "close": 7.71, "volume": 216197.0}, {"date": "2018-10-03", "close": 7.75, "volume": 271386.0}, {"date": "2018-10-04", "close": 8.09, "volume": 224312.0}, {"date": "2018-10-05", "close": 7.94, "volume": 243518.0}, {"date": "2018-10-08", "close": 8.01, "volume": 259376.0}, {"date": "2018-10-09", "close": 7.9, "volume": 246277.0}, {"date": "2018-10-10", "close": 8.05, "volume": 165797.0}, {"date": "2018-10-11", "close": 7.37, "volume": 440202.0}, {"date": "2018-10-12", "close": 7.47, "volume": 308923.0}, {"date": "2018-10-15", "close": 7.21, "volume": 140519.0}, {"date": "2018-10-16", "close": 7.08, "volume": 99909.0}, {"date": "2018-10-17", "close": 7.48, "volume": 154714.0}, {"date": "2018-10-18", "close": 7.5, "volume": 88822.0}, {"date": "2018-10-19", "close": 7.64, "volume": 338916.0}, {"date": "2018-10-22", "close": 7.6, "volume": 134743.0}, {"date": "2018-10-23", "close": 7.2, "volume": 80444.0}, {"date": "2018-10-24", "close": 7.05, "volume": 169380.0}, {"date": "2018-10-25", "close": 6.65, "volume": 510049.0}, {"date": "2018-10-26", "close": 6.81, "volume": 528700.0}, {"date": "2018-10-29", "close": 6.86, "volume": 358301.0}, {"date": "2018-10-30", "close": 6.9, "volume": 145570.0}, {"date": "2018-10-31", "close": 7.14, "volume": 79733.0}, {"date": "2018-11-01", "close": 7.65, "volume": 171936.0}, {"date": "2018-11-02", "close": 7.74, "volume": 227088.0}, {"date": "2018-11-05", "close": 7.96, "volume": 98493.0}, {"date": "2018-11-06", "close": 7.49, "volume": 110052.0}, {"date": "2018-11-07", "close": 7.99, "volume": 96713.0}, {"date": "2018-11-08", "close": 8.09, "volume": 200930.0}, {"date": "2018-11-09", "close": 7.89, "volume": 70860.0}, {"date": "2018-11-12", "close": 7.59, "volume": 101101.0}, {"date": "2018-11-13", "close": 7.51, "volume": 123026.0}, {"date": "2018-11-14", "close": 7.4, "volume": 88613.0}, {"date": "2018-11-15", "close": 7.63, "volume": 102371.0}, {"date": "2018-11-16", "close": 7.46, "volume": 83954.0}, {"date": "2018-11-19", "close": 7.51, "volume": 79888.0}, {"date": "2018-11-20", "close": 7.35, "volume": 191565.0}, {"date": "2018-11-21", "close": 7.45, "volume": 158007.0}, {"date": "2018-11-22", "close": 7.71, "volume": 76753.0}, {"date": "2018-11-23", "close": 7.63, "volume": 59231.0}, {"date": "2018-11-26", "close": 7.52, "volume": 36735.0}, {"date": "2018-11-27", "close": 7.31, "volume": 120749.0}, {"date": "2018-11-28", "close": 7.48, "volume": 102775.0}, {"date": "2018-11-29", "close": 8.0, "volume": 105584.0}, {"date": "2018-11-30", "close": 8.18, "volume": 137159.0}, {"date": "2018-12-03", "close": 8.38, "volume": 116089.0}, {"date": "2018-12-04", "close": 8.48, "volume": 96026.0}, {"date": "2018-12-05", "close": 8.05, "volume": 85696.0}, {"date": "2018-12-06", "close": 7.67, "volume": 147446.0}, {"date": "2018-12-07", "close": 7.95, "volume": 344194.0}, {"date": "2018-12-10", "close": 8.05, "volume": 567232.0}, {"date": "2018-12-11", "close": 8.27, "volume": 393326.0}, {"date": "2018-12-12", "close": 8.23, "volume": 513407.0}, {"date": "2018-12-13", "close": 8.14, "volume": 82668.0}, {"date": "2018-12-14", "close": 7.95, "volume": 83815.0}, {"date": "2018-12-17", "close": 7.83, "volume": 322722.0}, {"date": "2018-12-18", "close": 7.8, "volume": 86894.0}, {"date": "2018-12-19", "close": 7.55, "volume": 104521.0}, {"date": "2018-12-20", "close": 7.2, "volume": 367324.0}, {"date": "2018-12-21", "close": 6.85, "volume": 249457.0}, {"date": "2018-12-24", "close": 6.66, "volume": 138303.0}, {"date": "2018-12-27", "close": 6.77, "volume": 232595.0}, {"date": "2018-12-28", "close": 6.94, "volume": 145008.0}, {"date": "2018-12-31", "close": 7.2, "volume": 77092.0}, {"date": "2019-01-02", "close": 7.32, "volume": 82179.0}, {"date": "2019-01-03", "close": 7.26, "volume": 92502.0}, {"date": "2019-01-04", "close": 7.01, "volume": 142586.0}, {"date": "2019-01-07", "close": 7.33, "volume": 192476.0}, {"date": "2019-01-08", "close": 7.35, "volume": 121536.0}, {"date": "2019-01-09", "close": 7.47, "volume": 230681.0}, {"date": "2019-01-10", "close": 7.91, "volume": 186111.0}, {"date": "2019-01-11", "close": 7.88, "volume": 213167.0}, {"date": "2019-01-14", "close": 7.8, "volume": 60224.0}, {"date": "2019-01-15", "close": 7.84, "volume": 90495.0}, {"date": "2019-01-16", "close": 7.93, "volume": 179571.0}, {"date": "2019-01-17", "close": 8.18, "volume": 117494.0}, {"date": "2019-01-18", "close": 8.0, "volume": 79619.0}, {"date": "2019-01-21", "close": 7.9, "volume": 102536.0}, {"date": "2019-01-22", "close": 7.87, "volume": 100573.0}, {"date": "2019-01-23", "close": 7.95, "volume": 43215.0}, {"date": "2019-01-24", "close": 8.08, "volume": 67346.0}, {"date": "2019-01-25", "close": 8.05, "volume": 92890.0}, {"date": "2019-01-29", "close": 8.12, "volume": 90080.0}, {"date": "2019-01-30", "close": 7.84, "volume": 125312.0}, {"date": "2019-01-31", "close": 7.96, "volume": 40202.0}, {"date": "2019-02-01", "close": 8.04, "volume": 51611.0}, {"date": "2019-02-04", "close": 8.04, "volume": 66250.0}, {"date": "2019-02-05", "close": 8.05, "volume": 190477.0}, {"date": "2019-02-06", "close": 8.4, "volume": 276969.0}, {"date": "2019-02-07", "close": 8.5, "volume": 160153.0}, {"date": "2019-02-08", "close": 8.86, "volume": 263761.0}, {"date": "2019-02-11", "close": 9.05, "volume": 222004.0}, {"date": "2019-02-12", "close": 8.99, "volume": 93385.0}, {"date": "2019-02-13", "close": 9.06, "volume": 173606.0}, {"date": "2019-02-14", "close": 9.25, "volume": 233532.0}, {"date": "2019-02-15", "close": 9.83, "volume": 1252407.0}, {"date": "2019-02-18", "close": 9.91, "volume": 299302.0}, {"date": "2019-02-19", "close": 9.98, "volume": 195926.0}, {"date": "2019-02-20", "close": 10.26, "volume": 383491.0}, {"date": "2019-02-21", "close": 10.31, "volume": 421153.0}, {"date": "2019-02-22", "close": 10.33, "volume": 283235.0}, {"date": "2019-02-25", "close": 10.66, "volume": 240404.0}, {"date": "2019-02-26", "close": 10.1, "volume": 244208.0}, {"date": "2019-02-27", "close": 10.22, "volume": 236127.0}, {"date": "2019-02-28", "close": 10.51, "volume": 194133.0}, {"date": "2019-03-01", "close": 10.74, "volume": 178929.0}, {"date": "2019-03-04", "close": 11.21, "volume": 294437.0}, {"date": "2019-03-05", "close": 11.3, "volume": 407958.0}, {"date": "2019-03-06", "close": 11.52, "volume": 281210.0}, {"date": "2019-03-07", "close": 11.25, "volume": 702138.0}, {"date": "2019-03-08", "close": 11.8, "volume": 450210.0}, {"date": "2019-03-11", "close": 11.8, "volume": 260450.0}, {"date": "2019-03-12", "close": 11.8, "volume": 342561.0}, {"date": "2019-03-13", "close": 11.75, "volume": 130368.0}, {"date": "2019-03-14", "close": 11.81, "volume": 254850.0}, {"date": "2019-03-15", "close": 12.17, "volume": 760316.0}, {"date": "2019-03-18", "close": 13.07, "volume": 459099.0}, {"date": "2019-03-19", "close": 13.18, "volume": 480510.0}, {"date": "2019-03-20", "close": 13.55, "volume": 594294.0}, {"date": "2019-03-21", "close": 13.99, "volume": 434837.0}, {"date": "2019-03-22", "close": 14.13, "volume": 431465.0}, {"date": "2019-03-25", "close": 13.75, "volume": 350194.0}, {"date": "2019-03-26", "close": 14.0, "volume": 325452.0}, {"date": "2019-03-27", "close": 14.02, "volume": 272458.0}, {"date": "2019-03-28", "close": 13.4, "volume": 330125.0}, {"date": "2019-03-29", "close": 12.95, "volume": 701793.0}, {"date": "2019-04-01", "close": 13.38, "volume": 234720.0}, {"date": "2019-04-02", "close": 15.09, "volume": 585848.0}, {"date": "2019-04-03", "close": 16.0, "volume": 549979.0}, {"date": "2019-04-04", "close": 16.0, "volume": 433617.0}, {"date": "2019-04-05", "close": 15.52, "volume": 270989.0}, {"date": "2019-04-08", "close": 15.7, "volume": 298556.0}, {"date": "2019-04-09", "close": 16.37, "volume": 388876.0}, {"date": "2019-04-10", "close": 16.62, "volume": 407293.0}, {"date": "2019-04-11", "close": 16.92, "volume": 348980.0}, {"date": "2019-04-12", "close": 16.95, "volume": 320200.0}, {"date": "2019-04-15", "close": 17.45, "volume": 303459.0}, {"date": "2019-04-16", "close": 16.95, "volume": 236685.0}, {"date": "2019-04-17", "close": 17.4, "volume": 433556.0}, {"date": "2019-04-18", "close": 16.34, "volume": 345068.0}, {"date": "2019-04-23", "close": 16.34, "volume": 454927.0}, {"date": "2019-04-24", "close": 16.74, "volume": 284624.0}, {"date": "2019-04-26", "close": 16.66, "volume": 159612.0}, {"date": "2019-04-29", "close": 16.71, "volume": 180532.0}, {"date": "2019-04-30", "close": 17.18, "volume": 220302.0}, {"date": "2019-05-01", "close": 17.69, "volume": 290139.0}, {"date": "2019-05-02", "close": 16.79, "volume": 299193.0}, {"date": "2019-05-03", "close": 16.8, "volume": 337678.0}, {"date": "2019-05-06", "close": 16.42, "volume": 340232.0}, {"date": "2019-05-07", "close": 16.05, "volume": 236471.0}, {"date": "2019-05-08", "close": 15.98, "volume": 509313.0}, {"date": "2019-05-09", "close": 16.28, "volume": 354724.0}, {"date": "2019-05-10", "close": 16.41, "volume": 291290.0}, {"date": "2019-05-13", "close": 16.5, "volume": 169069.0}, {"date": "2019-05-14", "close": 16.55, "volume": 236142.0}, {"date": "2019-05-15", "close": 16.79, "volume": 144909.0}, {"date": "2019-05-16", "close": 17.32, "volume": 715945.0}, {"date": "2019-05-17", "close": 17.64, "volume": 661139.0}, {"date": "2019-05-20", "close": 17.33, "volume": 425289.0}, {"date": "2019-05-21", "close": 17.35, "volume": 948068.0}, {"date": "2019-05-22", "close": 17.81, "volume": 268929.0}, {"date": "2019-05-23", "close": 17.5, "volume": 133828.0}, {"date": "2019-05-24", "close": 17.02, "volume": 168575.0}, {"date": "2019-05-27", "close": 17.13, "volume": 138497.0}, {"date": "2019-05-28", "close": 17.62, "volume": 1276885.0}, {"date": "2019-05-29", "close": 18.55, "volume": 320392.0}, {"date": "2019-05-30", "close": 18.0, "volume": 249713.0}, {"date": "2019-05-31", "close": 18.0, "volume": 106564.0}, {"date": "2019-06-03", "close": 16.86, "volume": 294661.0}, {"date": "2019-06-04", "close": 16.11, "volume": 272555.0}, {"date": "2019-06-05", "close": 16.6, "volume": 279715.0}, {"date": "2019-06-06", "close": 17.0, "volume": 187280.0}, {"date": "2019-06-07", "close": 17.25, "volume": 278317.0}, {"date": "2019-06-11", "close": 18.49, "volume": 353952.0}, {"date": "2019-06-12", "close": 19.02, "volume": 403062.0}, {"date": "2019-06-13", "close": 19.02, "volume": 294322.0}, {"date": "2019-06-14", "close": 18.75, "volume": 134426.0}, {"date": "2019-06-17", "close": 18.39, "volume": 144011.0}, {"date": "2019-06-18", "close": 18.96, "volume": 199310.0}, {"date": "2019-06-19", "close": 19.3, "volume": 218537.0}, {"date": "2019-06-20", "close": 19.8, "volume": 464210.0}, {"date": "2019-06-21", "close": 20.41, "volume": 728967.0}, {"date": "2019-06-24", "close": 20.0, "volume": 376449.0}, {"date": "2019-06-25", "close": 19.6, "volume": 294905.0}, {"date": "2019-06-26", "close": 19.5, "volume": 220724.0}, {"date": "2019-06-27", "close": 19.6, "volume": 197647.0}, {"date": "2019-06-28", "close": 20.15, "volume": 353843.0}, {"date": "2019-07-01", "close": 20.5, "volume": 288628.0}, {"date": "2019-07-02", "close": 20.18, "volume": 277755.0}, {"date": "2019-07-03", "close": 20.2, "volume": 135650.0}, {"date": "2019-07-04", "close": 20.0, "volume": 276750.0}, {"date": "2019-07-05", "close": 20.15, "volume": 199301.0}, {"date": "2019-07-08", "close": 20.62, "volume": 292150.0}, {"date": "2019-07-09", "close": 20.7, "volume": 252288.0}, {"date": "2019-07-10", "close": 20.71, "volume": 329022.0}, {"date": "2019-07-11", "close": 20.08, "volume": 468919.0}, {"date": "2019-07-12", "close": 20.05, "volume": 418692.0}, {"date": "2019-07-15", "close": 20.65, "volume": 173232.0}, {"date": "2019-07-16", "close": 20.08, "volume": 398077.0}, {"date": "2019-07-17", "close": 19.65, "volume": 614765.0}, {"date": "2019-07-18", "close": 19.92, "volume": 237198.0}, {"date": "2019-07-19", "close": 19.7, "volume": 249097.0}, {"date": "2019-07-22", "close": 19.02, "volume": 462797.0}, {"date": "2019-07-23", "close": 19.18, "volume": 252556.0}, {"date": "2019-07-24", "close": 19.29, "volume": 279453.0}, {"date": "2019-07-25", "close": 19.4, "volume": 200578.0}, {"date": "2019-07-26", "close": 18.72, "volume": 179046.0}, {"date": "2019-07-29", "close": 18.99, "volume": 460030.0}, {"date": "2019-07-30", "close": 19.34, "volume": 186121.0}, {"date": "2019-07-31", "close": 19.42, "volume": 272807.0}, {"date": "2019-08-01", "close": 19.11, "volume": 221781.0}, {"date": "2019-08-02", "close": 19.21, "volume": 145695.0}, {"date": "2019-08-05", "close": 18.8, "volume": 343278.0}, {"date": "2019-08-06", "close": 18.03, "volume": 719005.0}, {"date": "2019-08-07", "close": 18.24, "volume": 264540.0}, {"date": "2019-08-08", "close": 18.3, "volume": 183002.0}, {"date": "2019-08-09", "close": 18.71, "volume": 206060.0}, {"date": "2019-08-12", "close": 19.06, "volume": 186524.0}, {"date": "2019-08-13", "close": 19.82, "volume": 361184.0}, {"date": "2019-08-14", "close": 20.71, "volume": 489688.0}, {"date": "2019-08-15", "close": 20.23, "volume": 391494.0}, {"date": "2019-08-16", "close": 17.11, "volume": 1734976.0}, {"date": "2019-08-19", "close": 18.86, "volume": 1202465.0}, {"date": "2019-08-20", "close": 19.55, "volume": 654776.0}, {"date": "2019-08-21", "close": 18.68, "volume": 475902.0}, {"date": "2019-08-22", "close": 19.81, "volume": 424452.0}, {"date": "2019-08-23", "close": 19.79, "volume": 165543.0}, {"date": "2019-08-26", "close": 20.0, "volume": 363255.0}, {"date": "2019-08-27", "close": 21.33, "volume": 518386.0}, {"date": "2019-08-28", "close": 22.5, "volume": 490584.0}, {"date": "2019-08-29", "close": 21.8, "volume": 435892.0}, {"date": "2019-08-30", "close": 22.39, "volume": 279565.0}, {"date": "2019-09-02", "close": 22.45, "volume": 242481.0}, {"date": "2019-09-03", "close": 22.36, "volume": 175166.0}, {"date": "2019-09-04", "close": 22.36, "volume": 268520.0}, {"date": "2019-09-05", "close": 23.4, "volume": 390224.0}, {"date": "2019-09-06", "close": 24.99, "volume": 662013.0}, {"date": "2019-09-09", "close": 26.25, "volume": 714279.0}, {"date": "2019-09-10", "close": 26.23, "volume": 519447.0}, {"date": "2019-09-11", "close": 25.0, "volume": 587112.0}, {"date": "2019-09-12", "close": 24.36, "volume": 597780.0}, {"date": "2019-09-13", "close": 23.6, "volume": 594315.0}, {"date": "2019-09-16", "close": 22.79, "volume": 415000.0}, {"date": "2019-09-17", "close": 23.0, "volume": 619523.0}, {"date": "2019-09-18", "close": 22.91, "volume": 460180.0}, {"date": "2019-09-19", "close": 23.18, "volume": 441199.0}, {"date": "2019-09-20", "close": 23.86, "volume": 3870555.0}, {"date": "2019-09-23", "close": 24.99, "volume": 554554.0}, {"date": "2019-09-24", "close": 24.6, "volume": 341482.0}, {"date": "2019-09-25", "close": 23.3, "volume": 346479.0}, {"date": "2019-09-26", "close": 24.09, "volume": 357030.0}, {"date": "2019-09-27", "close": 24.43, "volume": 370203.0}, {"date": "2019-09-30", "close": 24.19, "volume": 265827.0}, {"date": "2019-10-01", "close": 25.7, "volume": 343229.0}, {"date": "2019-10-02", "close": 25.14, "volume": 318887.0}, {"date": "2019-10-03", "close": 25.36, "volume": 433882.0}, {"date": "2019-10-04", "close": 26.9, "volume": 460940.0}, {"date": "2019-10-07", "close": 26.93, "volume": 280615.0}, {"date": "2019-10-08", "close": 26.07, "volume": 386921.0}, {"date": "2019-10-09", "close": 26.49, "volume": 343796.0}, {"date": "2019-10-10", "close": 26.07, "volume": 240509.0}, {"date": "2019-10-11", "close": 25.9, "volume": 364058.0}, {"date": "2019-10-14", "close": 26.66, "volume": 272151.0}, {"date": "2019-10-15", "close": 27.82, "volume": 532445.0}, {"date": "2019-10-16", "close": 27.88, "volume": 489764.0}, {"date": "2019-10-17", "close": 27.45, "volume": 358720.0}, {"date": "2019-10-18", "close": 27.0, "volume": 263012.0}, {"date": "2019-10-21", "close": 27.28, "volume": 183515.0}, {"date": "2019-10-22", "close": 26.64, "volume": 272561.0}, {"date": "2019-10-23", "close": 26.01, "volume": 352475.0}, {"date": "2019-10-24", "close": 26.05, "volume": 328475.0}, {"date": "2019-10-25", "close": 25.93, "volume": 232621.0}, {"date": "2019-10-28", "close": 25.38, "volume": 244201.0}, {"date": "2019-10-29", "close": 24.51, "volume": 601914.0}, {"date": "2019-10-30", "close": 23.26, "volume": 669394.0}, {"date": "2019-10-31", "close": 22.21, "volume": 760593.0}, {"date": "2019-11-01", "close": 20.44, "volume": 1502031.0}, {"date": "2019-11-04", "close": 20.51, "volume": 760511.0}, {"date": "2019-11-05", "close": 21.11, "volume": 654603.0}, {"date": "2019-11-06", "close": 20.27, "volume": 842528.0}, {"date": "2019-11-07", "close": 20.64, "volume": 490256.0}, {"date": "2019-11-08", "close": 20.05, "volume": 348881.0}, {"date": "2019-11-11", "close": 20.31, "volume": 224143.0}, {"date": "2019-11-12", "close": 21.0, "volume": 1017397.0}, {"date": "2019-11-13", "close": 20.28, "volume": 538786.0}, {"date": "2019-11-14", "close": 21.02, "volume": 597380.0}, {"date": "2019-11-15", "close": 20.69, "volume": 264312.0}, {"date": "2019-11-18", "close": 20.16, "volume": 373856.0}, {"date": "2019-11-19", "close": 19.67, "volume": 489905.0}, {"date": "2019-11-20", "close": 20.13, "volume": 667016.0}, {"date": "2019-11-21", "close": 19.95, "volume": 475213.0}, {"date": "2019-11-22", "close": 20.99, "volume": 463626.0}, {"date": "2019-11-25", "close": 20.34, "volume": 921831.0}, {"date": "2019-11-26", "close": 20.68, "volume": 671609.0}, {"date": "2019-11-27", "close": 20.22, "volume": 406675.0}, {"date": "2019-11-28", "close": 20.38, "volume": 495727.0}, {"date": "2019-11-29", "close": 20.52, "volume": 257052.0}, {"date": "2019-12-02", "close": 19.67, "volume": 700162.0}, {"date": "2019-12-03", "close": 19.3, "volume": 391165.0}, {"date": "2019-12-04", "close": 18.98, "volume": 565932.0}, {"date": "2019-12-05", "close": 19.45, "volume": 441581.0}, {"date": "2019-12-06", "close": 19.03, "volume": 481123.0}, {"date": "2019-12-09", "close": 18.17, "volume": 652695.0}, {"date": "2019-12-10", "close": 18.69, "volume": 521717.0}, {"date": "2019-12-11", "close": 18.34, "volume": 213126.0}, {"date": "2019-12-12", "close": 18.3, "volume": 291514.0}, {"date": "2019-12-13", "close": 18.94, "volume": 301618.0}, {"date": "2019-12-16", "close": 19.49, "volume": 323020.0}, {"date": "2019-12-17", "close": 18.85, "volume": 353028.0}, {"date": "2019-12-18", "close": 19.37, "volume": 298607.0}, {"date": "2019-12-19", "close": 18.41, "volume": 349610.0}, {"date": "2019-12-20", "close": 15.74, "volume": 1710804.0}, {"date": "2019-12-23", "close": 14.65, "volume": 1793940.0}, {"date": "2019-12-24", "close": 14.73, "volume": 666350.0}, {"date": "2019-12-27", "close": 15.55, "volume": 530613.0}, {"date": "2019-12-30", "close": 15.36, "volume": 442139.0}, {"date": "2019-12-31", "close": 14.91, "volume": 346498.0}, {"date": "2020-01-02", "close": 14.97, "volume": 324068.0}, {"date": "2020-01-03", "close": 15.27, "volume": 382521.0}, {"date": "2020-01-06", "close": 15.12, "volume": 382853.0}, {"date": "2020-01-07", "close": 15.49, "volume": 405308.0}, {"date": "2020-01-08", "close": 14.98, "volume": 749349.0}, {"date": "2020-01-09", "close": 16.16, "volume": 588815.0}, {"date": "2020-01-10", "close": 15.74, "volume": 635379.0}, {"date": "2020-01-13", "close": 15.77, "volume": 351995.0}, {"date": "2020-01-14", "close": 15.67, "volume": 387314.0}, {"date": "2020-01-15", "close": 15.63, "volume": 452976.0}, {"date": "2020-01-16", "close": 15.72, "volume": 418151.0}, {"date": "2020-01-17", "close": 16.32, "volume": 721553.0}, {"date": "2020-01-20", "close": 15.55, "volume": 629402.0}, {"date": "2020-01-21", "close": 15.48, "volume": 444565.0}, {"date": "2020-01-22", "close": 15.15, "volume": 719148.0}, {"date": "2020-01-23", "close": 14.6, "volume": 660852.0}, {"date": "2020-01-24", "close": 14.82, "volume": 680205.0}, {"date": "2020-01-28", "close": 14.11, "volume": 578974.0}, {"date": "2020-01-29", "close": 14.12, "volume": 558907.0}, {"date": "2020-01-30", "close": 13.42, "volume": 812753.0}, {"date": "2020-01-31", "close": 13.44, "volume": 1160929.0}, {"date": "2020-02-03", "close": 13.18, "volume": 575516.0}, {"date": "2020-02-04", "close": 13.44, "volume": 440733.0}, {"date": "2020-02-05", "close": 13.6, "volume": 695661.0}, {"date": "2020-02-06", "close": 13.08, "volume": 826024.0}, {"date": "2020-02-07", "close": 12.72, "volume": 673269.0}, {"date": "2020-02-10", "close": 12.81, "volume": 622636.0}, {"date": "2020-02-11", "close": 13.21, "volume": 633145.0}, {"date": "2020-02-12", "close": 13.13, "volume": 379765.0}, {"date": "2020-02-13", "close": 13.17, "volume": 471358.0}, {"date": "2020-02-14", "close": 13.03, "volume": 439944.0}, {"date": "2020-02-17", "close": 12.14, "volume": 762477.0}, {"date": "2020-02-18", "close": 12.0, "volume": 813451.0}, {"date": "2020-02-19", "close": 11.97, "volume": 1008101.0}, {"date": "2020-02-20", "close": 11.89, "volume": 852013.0}, {"date": "2020-02-21", "close": 12.28, "volume": 840794.0}, {"date": "2020-02-24", "close": 11.68, "volume": 1551790.0}, {"date": "2020-02-25", "close": 12.05, "volume": 1309147.0}, {"date": "2020-02-26", "close": 10.95, "volume": 1630281.0}, {"date": "2020-02-27", "close": 10.77, "volume": 1144749.0}, {"date": "2020-02-28", "close": 11.05, "volume": 1793451.0}, {"date": "2020-03-02", "close": 11.33, "volume": 1435963.0}, {"date": "2020-03-03", "close": 10.79, "volume": 1704449.0}, {"date": "2020-03-04", "close": 10.7, "volume": 1346369.0}, {"date": "2020-03-05", "close": 9.88, "volume": 1793380.0}, {"date": "2020-03-06", "close": 9.39, "volume": 1026229.0}, {"date": "2020-03-09", "close": 8.34, "volume": 1405714.0}, {"date": "2020-03-10", "close": 9.32, "volume": 1492067.0}, {"date": "2020-03-11", "close": 8.49, "volume": 1301143.0}, {"date": "2020-03-12", "close": 7.8, "volume": 1283018.0}, {"date": "2020-03-13", "close": 8.35, "volume": 1796982.0}, {"date": "2020-03-16", "close": 7.0, "volume": 1047788.0}, {"date": "2020-03-17", "close": 8.1, "volume": 1491321.0}, {"date": "2020-03-18", "close": 8.25, "volume": 1509183.0}, {"date": "2020-03-19", "close": 7.8, "volume": 1001540.0}, {"date": "2020-03-20", "close": 9.15, "volume": 1857274.0}, {"date": "2020-03-23", "close": 9.35, "volume": 1354250.0}, {"date": "2020-03-24", "close": 9.11, "volume": 1196820.0}, {"date": "2020-03-25", "close": 9.64, "volume": 864948.0}, {"date": "2020-03-26", "close": 9.55, "volume": 894840.0}, {"date": "2020-03-27", "close": 8.59, "volume": 867038.0}, {"date": "2020-03-30", "close": 9.56, "volume": 654015.0}, {"date": "2020-03-31", "close": 9.41, "volume": 749818.0}, {"date": "2020-04-01", "close": 8.88, "volume": 2366044.0}, {"date": "2020-04-02", "close": 9.65, "volume": 941293.0}, {"date": "2020-04-03", "close": 9.5, "volume": 658633.0}, {"date": "2020-04-06", "close": 10.67, "volume": 815427.0}, {"date": "2020-04-07", "close": 11.24, "volume": 1215007.0}, {"date": "2020-04-08", "close": 10.33, "volume": 1037535.0}, {"date": "2020-04-09", "close": 11.3, "volume": 903761.0}, {"date": "2020-04-14", "close": 13.01, "volume": 1159787.0}, {"date": "2020-04-15", "close": 11.91, "volume": 918029.0}, {"date": "2020-04-16", "close": 11.98, "volume": 755808.0}, {"date": "2020-04-17", "close": 12.0, "volume": 1056277.0}, {"date": "2020-04-20", "close": 11.53, "volume": 626458.0}, {"date": "2020-04-21", "close": 10.82, "volume": 688807.0}, {"date": "2020-04-22", "close": 10.61, "volume": 646376.0}, {"date": "2020-04-23", "close": 10.64, "volume": 484916.0}, {"date": "2020-04-24", "close": 10.52, "volume": 375228.0}, {"date": "2020-04-27", "close": 10.56, "volume": 638969.0}, {"date": "2020-04-28", "close": 11.29, "volume": 567707.0}, {"date": "2020-04-29", "close": 11.91, "volume": 581996.0}, {"date": "2020-04-30", "close": 12.18, "volume": 845534.0}, {"date": "2020-05-01", "close": 11.73, "volume": 692022.0}, {"date": "2020-05-04", "close": 11.97, "volume": 551784.0}, {"date": "2020-05-05", "close": 11.89, "volume": 413380.0}, {"date": "2020-05-06", "close": 12.71, "volume": 762916.0}, {"date": "2020-05-07", "close": 12.45, "volume": 496478.0}, {"date": "2020-05-08", "close": 13.15, "volume": 669691.0}, {"date": "2020-05-11", "close": 13.83, "volume": 988665.0}, {"date": "2020-05-12", "close": 12.84, "volume": 847055.0}, {"date": "2020-05-13", "close": 12.38, "volume": 813279.0}, {"date": "2020-05-14", "close": 11.48, "volume": 1080437.0}, {"date": "2020-05-15", "close": 11.86, "volume": 641016.0}, {"date": "2020-05-18", "close": 12.44, "volume": 519545.0}, {"date": "2020-05-19", "close": 11.93, "volume": 794782.0}, {"date": "2020-05-20", "close": 12.33, "volume": 846488.0}, {"date": "2020-05-21", "close": 12.04, "volume": 568406.0}, {"date": "2020-05-22", "close": 11.93, "volume": 430421.0}, {"date": "2020-05-25", "close": 12.35, "volume": 474967.0}, {"date": "2020-05-26", "close": 12.21, "volume": 542028.0}, {"date": "2020-05-27", "close": 12.12, "volume": 925477.0}, {"date": "2020-05-28", "close": 11.25, "volume": 1919353.0}, {"date": "2020-05-29", "close": 11.81, "volume": 2092904.0}, {"date": "2020-06-01", "close": 11.87, "volume": 1104911.0}, {"date": "2020-06-02", "close": 11.95, "volume": 895656.0}, {"date": "2020-06-03", "close": 12.21, "volume": 864782.0}, {"date": "2020-06-04", "close": 11.6, "volume": 1253163.0}, {"date": "2020-06-05", "close": 11.6, "volume": 626644.0}, {"date": "2020-06-09", "close": 12.16, "volume": 864933.0}, {"date": "2020-06-10", "close": 12.07, "volume": 592626.0}, {"date": "2020-06-11", "close": 11.44, "volume": 1013329.0}, {"date": "2020-06-12", "close": 11.41, "volume": 1534638.0}, {"date": "2020-06-29", "close": 9.9, "volume": 3522161.0}, {"date": "2020-06-30", "close": 9.58, "volume": 2356605.0}, {"date": "2020-07-01", "close": 10.12, "volume": 3043099.0}, {"date": "2020-07-02", "close": 11.28, "volume": 2061002.0}, {"date": "2020-07-03", "close": 10.8, "volume": 1006335.0}, {"date": "2020-07-06", "close": 12.2, "volume": 1419198.0}, {"date": "2020-07-07", "close": 12.24, "volume": 1175383.0}, {"date": "2020-07-08", "close": 11.88, "volume": 786752.0}, {"date": "2020-07-09", "close": 11.56, "volume": 478342.0}, {"date": "2020-07-10", "close": 11.26, "volume": 551901.0}, {"date": "2020-07-13", "close": 10.91, "volume": 497719.0}, {"date": "2020-07-14", "close": 10.79, "volume": 511260.0}, {"date": "2020-07-15", "close": 10.76, "volume": 360427.0}, {"date": "2020-07-16", "close": 10.93, "volume": 309462.0}, {"date": "2020-07-17", "close": 10.9, "volume": 308783.0}, {"date": "2020-07-20", "close": 11.15, "volume": 340666.0}, {"date": "2020-07-21", "close": 11.23, "volume": 450536.0}, {"date": "2020-07-22", "close": 11.34, "volume": 301101.0}, {"date": "2020-07-23", "close": 11.55, "volume": 281011.0}, {"date": "2020-07-24", "close": 11.39, "volume": 375210.0}, {"date": "2020-07-27", "close": 11.37, "volume": 168705.0}, {"date": "2020-07-28", "close": 11.1, "volume": 367813.0}, {"date": "2020-07-29", "close": 10.7, "volume": 316389.0}, {"date": "2020-07-30", "close": 10.71, "volume": 296006.0}, {"date": "2020-07-31", "close": 10.88, "volume": 290200.0}, {"date": "2020-08-03", "close": 10.63, "volume": 167382.0}, {"date": "2020-08-04", "close": 10.8, "volume": 343485.0}, {"date": "2020-08-05", "close": 11.71, "volume": 896287.0}, {"date": "2020-08-06", "close": 11.31, "volume": 537862.0}, {"date": "2020-08-07", "close": 11.34, "volume": 374853.0}, {"date": "2020-08-10", "close": 11.58, "volume": 525407.0}, {"date": "2020-08-11", "close": 11.45, "volume": 376069.0}, {"date": "2020-08-12", "close": 11.59, "volume": 197500.0}, {"date": "2020-08-13", "close": 11.55, "volume": 239855.0}, {"date": "2020-08-14", "close": 11.99, "volume": 599358.0}, {"date": "2020-08-17", "close": 12.29, "volume": 626978.0}, {"date": "2020-08-18", "close": 12.08, "volume": 391380.0}, {"date": "2020-08-19", "close": 12.17, "volume": 320637.0}, {"date": "2020-08-20", "close": 12.18, "volume": 318231.0}, {"date": "2020-08-21", "close": 12.7, "volume": 474216.0}, {"date": "2020-08-24", "close": 13.03, "volume": 522757.0}, {"date": "2020-08-25", "close": 13.62, "volume": 646093.0}, {"date": "2020-08-26", "close": 12.69, "volume": 1470445.0}, {"date": "2020-08-27", "close": 13.26, "volume": 947995.0}, {"date": "2020-08-28", "close": 13.05, "volume": 502750.0}, {"date": "2020-08-31", "close": 13.53, "volume": 501998.0}, {"date": "2020-09-01", "close": 13.03, "volume": 509498.0}, {"date": "2020-09-02", "close": 13.37, "volume": 592019.0}, {"date": "2020-09-03", "close": 14.3, "volume": 882062.0}, {"date": "2020-09-04", "close": 13.67, "volume": 818912.0}, {"date": "2020-09-07", "close": 13.94, "volume": 649807.0}, {"date": "2020-09-08", "close": 13.78, "volume": 543001.0}, {"date": "2020-09-09", "close": 13.6, "volume": 469732.0}, {"date": "2020-09-10", "close": 13.8, "volume": 660935.0}, {"date": "2020-09-11", "close": 14.65, "volume": 790684.0}, {"date": "2020-09-14", "close": 14.24, "volume": 591750.0}, {"date": "2020-09-15", "close": 14.71, "volume": 494871.0}, {"date": "2020-09-16", "close": 14.95, "volume": 480907.0}, {"date": "2020-09-17", "close": 14.75, "volume": 421078.0}, {"date": "2020-09-18", "close": 14.97, "volume": 482292.0}, {"date": "2020-09-21", "close": 14.4, "volume": 332559.0}, {"date": "2020-09-22", "close": 12.55, "volume": 9734128.0}, {"date": "2020-09-23", "close": 12.51, "volume": 859670.0}, {"date": "2020-09-24", "close": 12.43, "volume": 677899.0}, {"date": "2020-09-25", "close": 12.19, "volume": 570244.0}, {"date": "2020-09-28", "close": 12.86, "volume": 584732.0}, {"date": "2020-09-29", "close": 12.68, "volume": 520133.0}, {"date": "2020-09-30", "close": 12.5, "volume": 1206801.0}, {"date": "2020-10-01", "close": 12.25, "volume": 1067585.0}, {"date": "2020-10-02", "close": 11.78, "volume": 645331.0}, {"date": "2020-10-05", "close": 11.9, "volume": 305205.0}, {"date": "2020-10-06", "close": 11.83, "volume": 374448.0}, {"date": "2020-10-07", "close": 11.8, "volume": 595376.0}, {"date": "2020-10-08", "close": 12.07, "volume": 487377.0}, {"date": "2020-10-09", "close": 12.19, "volume": 431986.0}, {"date": "2020-10-12", "close": 12.27, "volume": 382365.0}, {"date": "2020-10-13", "close": 12.2, "volume": 404040.0}, {"date": "2020-10-14", "close": 12.93, "volume": 695862.0}, {"date": "2020-10-15", "close": 12.32, "volume": 582993.0}, {"date": "2020-10-16", "close": 12.05, "volume": 615643.0}, {"date": "2020-10-19", "close": 12.22, "volume": 365447.0}, {"date": "2020-10-20", "close": 12.38, "volume": 430408.0}, {"date": "2020-10-21", "close": 12.48, "volume": 344309.0}, {"date": "2020-10-22", "close": 12.12, "volume": 387861.0}, {"date": "2020-10-23", "close": 11.88, "volume": 533730.0}, {"date": "2020-10-26", "close": 11.7, "volume": 416543.0}, {"date": "2020-10-27", "close": 11.91, "volume": 498787.0}, {"date": "2020-10-28", "close": 11.39, "volume": 664453.0}, {"date": "2020-10-29", "close": 11.58, "volume": 935495.0}, {"date": "2020-10-30", "close": 10.88, "volume": 805944.0}, {"date": "2020-11-02", "close": 10.75, "volume": 401862.0}, {"date": "2020-11-03", "close": 11.2, "volume": 335846.0}, {"date": "2020-11-04", "close": 11.62, "volume": 414248.0}, {"date": "2020-11-05", "close": 11.67, "volume": 416437.0}, {"date": "2020-11-06", "close": 11.67, "volume": 505228.0}, {"date": "2020-11-09", "close": 12.6, "volume": 852157.0}, {"date": "2020-11-10", "close": 12.62, "volume": 518369.0}, {"date": "2020-11-11", "close": 13.01, "volume": 468592.0}, {"date": "2020-11-12", "close": 12.81, "volume": 310942.0}, {"date": "2020-11-13", "close": 13.87, "volume": 890381.0}, {"date": "2020-11-16", "close": 13.82, "volume": 60459.0}, {"date": "2020-11-17", "close": 13.57, "volume": 541562.0}, {"date": "2020-11-18", "close": 13.86, "volume": 283138.0}, {"date": "2020-11-19", "close": 13.94, "volume": 383726.0}, {"date": "2020-11-20", "close": 13.84, "volume": 230601.0}, {"date": "2020-11-23", "close": 13.74, "volume": 289536.0}, {"date": "2020-11-24", "close": 13.82, "volume": 298009.0}, {"date": "2020-11-25", "close": 13.83, "volume": 330916.0}, {"date": "2020-11-26", "close": 14.24, "volume": 417300.0}, {"date": "2020-11-27", "close": 13.83, "volume": 189575.0}, {"date": "2020-11-30", "close": 13.79, "volume": 291713.0}, {"date": "2020-12-01", "close": 14.05, "volume": 310044.0}, {"date": "2020-12-02", "close": 13.96, "volume": 156786.0}, {"date": "2020-12-03", "close": 13.92, "volume": 179716.0}, {"date": "2020-12-04", "close": 13.75, "volume": 201386.0}, {"date": "2020-12-07", "close": 14.14, "volume": 299326.0}, {"date": "2020-12-08", "close": 13.78, "volume": 216970.0}, {"date": "2020-12-09", "close": 13.13, "volume": 583878.0}, {"date": "2020-12-10", "close": 12.9, "volume": 209112.0}, {"date": "2020-12-11", "close": 12.8, "volume": 165472.0}, {"date": "2020-12-14", "close": 13.46, "volume": 339860.0}, {"date": "2020-12-15", "close": 13.26, "volume": 295765.0}, {"date": "2020-12-16", "close": 13.33, "volume": 346839.0}, {"date": "2020-12-17", "close": 13.68, "volume": 208132.0}, {"date": "2020-12-18", "close": 13.6, "volume": 153005.0}, {"date": "2020-12-21", "close": 13.51, "volume": 246432.0}, {"date": "2020-12-22", "close": 13.61, "volume": 211546.0}, {"date": "2020-12-23", "close": 13.75, "volume": 282736.0}, {"date": "2020-12-24", "close": 13.87, "volume": 78052.0}, {"date": "2020-12-29", "close": 14.4, "volume": 282162.0}, {"date": "2020-12-30", "close": 13.93, "volume": 190404.0}, {"date": "2020-12-31", "close": 14.06, "volume": 124315.0}, {"date": "2021-01-04", "close": 13.94, "volume": 146583.0}, {"date": "2021-01-05", "close": 14.85, "volume": 409808.0}, {"date": "2021-01-06", "close": 14.7, "volume": 200879.0}, {"date": "2021-01-07", "close": 14.65, "volume": 140430.0}, {"date": "2021-01-08", "close": 14.87, "volume": 195755.0}, {"date": "2021-01-11", "close": 14.76, "volume": 282088.0}, {"date": "2021-01-12", "close": 15.39, "volume": 315069.0}, {"date": "2021-01-13", "close": 14.14, "volume": 429387.0}, {"date": "2021-01-14", "close": 14.23, "volume": 146136.0}, {"date": "2021-01-15", "close": 13.98, "volume": 189339.0}, {"date": "2021-01-18", "close": 13.41, "volume": 287861.0}, {"date": "2021-01-19", "close": 13.87, "volume": 208432.0}, {"date": "2021-01-20", "close": 14.12, "volume": 135687.0}, {"date": "2021-01-21", "close": 14.06, "volume": 137016.0}, {"date": "2021-01-22", "close": 14.1, "volume": 90562.0}, {"date": "2021-01-25", "close": 14.2, "volume": 110029.0}, {"date": "2021-01-27", "close": 14.21, "volume": 145543.0}, {"date": "2021-01-28", "close": 13.83, "volume": 279314.0}, {"date": "2021-01-29", "close": 14.03, "volume": 283754.0}, {"date": "2021-02-01", "close": 14.11, "volume": 210608.0}, {"date": "2021-02-02", "close": 14.66, "volume": 251178.0}, {"date": "2021-02-03", "close": 14.95, "volume": 281066.0}, {"date": "2021-02-04", "close": 14.92, "volume": 137470.0}, {"date": "2021-02-05", "close": 15.17, "volume": 281908.0}, {"date": "2021-02-08", "close": 15.69, "volume": 227078.0}, {"date": "2021-02-09", "close": 15.32, "volume": 198195.0}, {"date": "2021-02-10", "close": 15.54, "volume": 122863.0}, {"date": "2021-02-11", "close": 15.23, "volume": 88117.0}, {"date": "2021-02-12", "close": 15.0, "volume": 111318.0}, {"date": "2021-02-15", "close": 15.15, "volume": 106147.0}, {"date": "2021-02-16", "close": 15.0, "volume": 104018.0}, {"date": "2021-02-17", "close": 15.03, "volume": 115966.0}, {"date": "2021-02-18", "close": 14.78, "volume": 60377.0}, {"date": "2021-02-19", "close": 14.59, "volume": 127633.0}, {"date": "2021-02-22", "close": 14.49, "volume": 287029.0}, {"date": "2021-02-23", "close": 13.48, "volume": 625555.0}, {"date": "2021-02-24", "close": 13.57, "volume": 462813.0}, {"date": "2021-02-25", "close": 13.87, "volume": 161272.0}, {"date": "2021-02-26", "close": 13.5, "volume": 412201.0}, {"date": "2021-03-01", "close": 14.1, "volume": 199425.0}, {"date": "2021-03-02", "close": 13.74, "volume": 226830.0}, {"date": "2021-03-03", "close": 13.79, "volume": 164298.0}, {"date": "2021-03-04", "close": 13.26, "volume": 191085.0}, {"date": "2021-03-05", "close": 13.08, "volume": 228822.0}, {"date": "2021-03-08", "close": 12.7, "volume": 127039.0}, {"date": "2021-03-09", "close": 12.76, "volume": 100674.0}, {"date": "2021-03-10", "close": 12.58, "volume": 145322.0}, {"date": "2021-03-11", "close": 12.7, "volume": 91461.0}, {"date": "2021-03-12", "close": 13.45, "volume": 210794.0}, {"date": "2021-03-15", "close": 13.5, "volume": 58643.0}, {"date": "2021-03-16", "close": 13.64, "volume": 99630.0}, {"date": "2021-03-17", "close": 13.63, "volume": 53788.0}, {"date": "2021-03-18", "close": 13.49, "volume": 97327.0}, {"date": "2021-03-19", "close": 13.14, "volume": 220620.0}, {"date": "2021-03-22", "close": 12.91, "volume": 110222.0}, {"date": "2021-03-23", "close": 13.13, "volume": 157092.0}, {"date": "2021-03-24", "close": 12.84, "volume": 325600.0}, {"date": "2021-03-25", "close": 12.96, "volume": 147651.0}, {"date": "2021-03-26", "close": 12.79, "volume": 253412.0}, {"date": "2021-03-29", "close": 12.62, "volume": 170831.0}, {"date": "2021-03-30", "close": 12.64, "volume": 135977.0}, {"date": "2021-03-31", "close": 12.68, "volume": 148159.0}, {"date": "2021-04-01", "close": 13.09, "volume": 240232.0}, {"date": "2021-04-06", "close": 13.34, "volume": 183440.0}, {"date": "2021-04-07", "close": 13.35, "volume": 90795.0}, {"date": "2021-04-08", "close": 13.58, "volume": 99467.0}, {"date": "2021-04-09", "close": 13.59, "volume": 80245.0}, {"date": "2021-04-12", "close": 13.59, "volume": 71327.0}, {"date": "2021-04-13", "close": 13.6, "volume": 79117.0}, {"date": "2021-04-14", "close": 13.73, "volume": 179890.0}, {"date": "2021-04-15", "close": 13.72, "volume": 172004.0}, {"date": "2021-04-16", "close": 13.96, "volume": 134835.0}, {"date": "2021-04-19", "close": 14.37, "volume": 225764.0}, {"date": "2021-04-20", "close": 14.32, "volume": 169334.0}, {"date": "2021-04-21", "close": 14.02, "volume": 149085.0}, {"date": "2021-04-22", "close": 14.06, "volume": 106872.0}, {"date": "2021-04-23", "close": 13.63, "volume": 217303.0}, {"date": "2021-04-26", "close": 13.67, "volume": 146194.0}, {"date": "2021-04-27", "close": 13.75, "volume": 126425.0}, {"date": "2021-04-28", "close": 13.86, "volume": 82014.0}, {"date": "2021-04-29", "close": 14.41, "volume": 186319.0}, {"date": "2021-04-30", "close": 14.08, "volume": 131933.0}, {"date": "2021-05-03", "close": 14.02, "volume": 156165.0}, {"date": "2021-05-04", "close": 13.73, "volume": 157381.0}, {"date": "2021-05-05", "close": 13.29, "volume": 249343.0}, {"date": "2021-05-06", "close": 13.36, "volume": 303437.0}, {"date": "2021-05-07", "close": 13.3, "volume": 157694.0}, {"date": "2021-05-10", "close": 13.11, "volume": 99359.0}, {"date": "2021-05-11", "close": 12.62, "volume": 295028.0}, {"date": "2021-05-12", "close": 12.99, "volume": 243354.0}, {"date": "2021-05-13", "close": 12.9, "volume": 250928.0}, {"date": "2021-05-14", "close": 13.35, "volume": 269367.0}, {"date": "2021-05-17", "close": 13.17, "volume": 88866.0}, {"date": "2021-05-18", "close": 13.04, "volume": 100736.0}, {"date": "2021-05-19", "close": 12.93, "volume": 127734.0}, {"date": "2021-05-20", "close": 13.08, "volume": 106639.0}, {"date": "2021-05-21", "close": 13.08, "volume": 121650.0}, {"date": "2021-05-24", "close": 13.45, "volume": 123740.0}, {"date": "2021-05-25", "close": 13.65, "volume": 92581.0}, {"date": "2021-05-26", "close": 14.46, "volume": 410627.0}, {"date": "2021-05-27", "close": 15.07, "volume": 534291.0}, {"date": "2021-05-28", "close": 15.08, "volume": 247407.0}, {"date": "2021-05-31", "close": 14.4, "volume": 257686.0}, {"date": "2021-06-01", "close": 14.86, "volume": 243006.0}, {"date": "2021-06-02", "close": 15.11, "volume": 283880.0}, {"date": "2021-06-03", "close": 14.89, "volume": 137729.0}, {"date": "2021-06-04", "close": 14.76, "volume": 113230.0}, {"date": "2021-06-07", "close": 14.59, "volume": 81433.0}, {"date": "2021-06-08", "close": 14.52, "volume": 70059.0}, {"date": "2021-06-09", "close": 14.61, "volume": 225074.0}, {"date": "2021-06-10", "close": 14.51, "volume": 200578.0}, {"date": "2021-06-11", "close": 14.81, "volume": 119402.0}, {"date": "2021-06-15", "close": 14.86, "volume": 160668.0}, {"date": "2021-06-16", "close": 15.41, "volume": 409582.0}, {"date": "2021-06-17", "close": 15.41, "volume": 223355.0}, {"date": "2021-06-18", "close": 15.91, "volume": 304732.0}, {"date": "2021-06-21", "close": 16.37, "volume": 329744.0}, {"date": "2021-06-22", "close": 16.99, "volume": 455742.0}, {"date": "2021-06-23", "close": 16.74, "volume": 857185.0}, {"date": "2021-06-24", "close": 18.09, "volume": 715615.0}, {"date": "2021-06-25", "close": 17.49, "volume": 512974.0}, {"date": "2021-06-28", "close": 17.62, "volume": 279898.0}, {"date": "2021-06-29", "close": 17.41, "volume": 125104.0}, {"date": "2021-06-30", "close": 17.77, "volume": 200419.0}, {"date": "2021-07-01", "close": 17.16, "volume": 177193.0}, {"date": "2021-07-02", "close": 16.97, "volume": 203895.0}, {"date": "2021-07-05", "close": 16.9, "volume": 420881.0}, {"date": "2021-07-06", "close": 16.41, "volume": 195447.0}, {"date": "2021-07-07", "close": 16.56, "volume": 157243.0}, {"date": "2021-07-08", "close": 16.44, "volume": 159715.0}, {"date": "2021-07-09", "close": 16.46, "volume": 149981.0}, {"date": "2021-07-12", "close": 16.29, "volume": 105963.0}, {"date": "2021-07-13", "close": 16.41, "volume": 152214.0}, {"date": "2021-07-14", "close": 16.56, "volume": 137434.0}, {"date": "2021-07-15", "close": 17.0, "volume": 222459.0}, {"date": "2021-07-16", "close": 17.01, "volume": 156617.0}, {"date": "2021-07-19", "close": 16.66, "volume": 103593.0}, {"date": "2021-07-20", "close": 16.45, "volume": 107537.0}, {"date": "2021-07-21", "close": 16.14, "volume": 85439.0}, {"date": "2021-07-22", "close": 16.11, "volume": 55269.0}, {"date": "2021-07-23", "close": 16.67, "volume": 149755.0}, {"date": "2021-07-26", "close": 16.3, "volume": 81273.0}, {"date": "2021-07-27", "close": 16.2, "volume": 94496.0}, {"date": "2021-07-28", "close": 16.1, "volume": 77722.0}, {"date": "2021-07-29", "close": 16.62, "volume": 72297.0}, {"date": "2021-07-30", "close": 16.6, "volume": 106982.0}, {"date": "2021-08-02", "close": 16.3, "volume": 60877.0}, {"date": "2021-08-03", "close": 16.49, "volume": 104955.0}, {"date": "2021-08-04", "close": 16.5, "volume": 69525.0}, {"date": "2021-08-05", "close": 17.18, "volume": 136781.0}, {"date": "2021-08-06", "close": 17.33, "volume": 175000.0}, {"date": "2021-08-09", "close": 17.65, "volume": 73092.0}, {"date": "2021-08-10", "close": 17.81, "volume": 120928.0}, {"date": "2021-08-11", "close": 18.31, "volume": 180384.0}, {"date": "2021-08-12", "close": 18.24, "volume": 102089.0}, {"date": "2021-08-13", "close": 18.08, "volume": 117402.0}, {"date": "2021-08-16", "close": 18.09, "volume": 90348.0}, {"date": "2021-08-17", "close": 17.74, "volume": 55545.0}, {"date": "2021-08-18", "close": 17.55, "volume": 90521.0}, {"date": "2021-08-19", "close": 18.01, "volume": 69601.0}, {"date": "2021-08-20", "close": 17.59, "volume": 50383.0}, {"date": "2021-08-23", "close": 17.65, "volume": 106058.0}, {"date": "2021-08-24", "close": 17.79, "volume": 159915.0}, {"date": "2021-08-25", "close": 18.28, "volume": 179677.0}, {"date": "2021-08-26", "close": 16.42, "volume": 604679.0}, {"date": "2021-08-27", "close": 14.92, "volume": 1728844.0}, {"date": "2021-08-30", "close": 15.22, "volume": 855847.0}, {"date": "2021-08-31", "close": 15.33, "volume": 332683.0}, {"date": "2021-09-01", "close": 15.0, "volume": 398176.0}, {"date": "2021-09-02", "close": 15.2, "volume": 294757.0}, {"date": "2021-09-03", "close": 15.02, "volume": 131990.0}, {"date": "2021-09-06", "close": 15.01, "volume": 226863.0}, {"date": "2021-09-07", "close": 14.85, "volume": 188902.0}, {"date": "2021-09-08", "close": 14.74, "volume": 235104.0}, {"date": "2021-09-09", "close": 14.51, "volume": 447668.0}, {"date": "2021-09-10", "close": 14.81, "volume": 334138.0}, {"date": "2021-09-13", "close": 14.57, "volume": 300760.0}, {"date": "2021-09-14", "close": 15.1, "volume": 322005.0}, {"date": "2021-09-15", "close": 15.1, "volume": 176355.0}, {"date": "2021-09-16", "close": 15.04, "volume": 179050.0}, {"date": "2021-09-17", "close": 15.01, "volume": 202919.0}, {"date": "2021-09-20", "close": 14.67, "volume": 131039.0}, {"date": "2021-09-21", "close": 14.91, "volume": 197388.0}, {"date": "2021-09-22", "close": 14.98, "volume": 69554.0}, {"date": "2021-09-23", "close": 15.5, "volume": 144669.0}, {"date": "2021-09-24", "close": 15.08, "volume": 142470.0}, {"date": "2021-09-27", "close": 15.53, "volume": 234148.0}, {"date": "2021-09-28", "close": 15.55, "volume": 149226.0}, {"date": "2021-09-29", "close": 15.68, "volume": 251148.0}, {"date": "2021-09-30", "close": 15.99, "volume": 155022.0}, {"date": "2021-10-01", "close": 15.95, "volume": 92479.0}, {"date": "2021-10-04", "close": 15.95, "volume": 131610.0}, {"date": "2021-10-05", "close": 15.5, "volume": 122478.0}, {"date": "2021-10-06", "close": 15.1, "volume": 959389.0}, {"date": "2021-10-07", "close": 15.49, "volume": 136666.0}, {"date": "2021-10-08", "close": 15.9, "volume": 121802.0}, {"date": "2021-10-11", "close": 15.56, "volume": 60297.0}, {"date": "2021-10-12", "close": 15.45, "volume": 114018.0}, {"date": "2021-10-13", "close": 15.76, "volume": 73947.0}, {"date": "2021-10-14", "close": 16.22, "volume": 216501.0}, {"date": "2021-10-15", "close": 16.44, "volume": 104938.0}, {"date": "2021-10-18", "close": 16.13, "volume": 86199.0}, {"date": "2021-10-19", "close": 15.83, "volume": 80575.0}, {"date": "2021-10-20", "close": 15.9, "volume": 122405.0}, {"date": "2021-10-21", "close": 16.08, "volume": 85315.0}, {"date": "2021-10-22", "close": 16.06, "volume": 137109.0}, {"date": "2021-10-25", "close": 16.15, "volume": 65120.0}, {"date": "2021-10-26", "close": 16.09, "volume": 75290.0}, {"date": "2021-10-27", "close": 15.95, "volume": 58426.0}, {"date": "2021-10-28", "close": 16.75, "volume": 237210.0}, {"date": "2021-10-29", "close": 16.73, "volume": 276533.0}, {"date": "2021-11-01", "close": 16.46, "volume": 143560.0}, {"date": "2021-11-02", "close": 16.45, "volume": 113212.0}, {"date": "2021-11-03", "close": 16.16, "volume": 84427.0}, {"date": "2021-11-04", "close": 15.92, "volume": 316867.0}, {"date": "2021-11-05", "close": 16.88, "volume": 277469.0}, {"date": "2021-11-08", "close": 16.73, "volume": 78213.0}, {"date": "2021-11-09", "close": 16.19, "volume": 59806.0}, {"date": "2021-11-10", "close": 16.24, "volume": 75546.0}, {"date": "2021-11-11", "close": 16.01, "volume": 48080.0}, {"date": "2021-11-12", "close": 16.06, "volume": 51047.0}, {"date": "2021-11-15", "close": 15.82, "volume": 106471.0}, {"date": "2021-11-16", "close": 15.77, "volume": 71616.0}, {"date": "2021-11-17", "close": 16.01, "volume": 90140.0}, {"date": "2021-11-18", "close": 16.32, "volume": 84502.0}, {"date": "2021-11-19", "close": 15.98, "volume": 88986.0}, {"date": "2021-11-22", "close": 16.29, "volume": 66195.0}, {"date": "2021-11-23", "close": 15.92, "volume": 65825.0}, {"date": "2021-11-24", "close": 16.36, "volume": 128170.0}, {"date": "2021-11-25", "close": 16.88, "volume": 200494.0}, {"date": "2021-11-26", "close": 17.1, "volume": 268675.0}, {"date": "2021-11-29", "close": 17.1, "volume": 256294.0}, {"date": "2021-11-30", "close": 17.35, "volume": 450193.0}, {"date": "2021-12-01", "close": 17.13, "volume": 135889.0}, {"date": "2021-12-02", "close": 17.58, "volume": 392615.0}, {"date": "2021-12-03", "close": 17.65, "volume": 173969.0}, {"date": "2021-12-06", "close": 17.44, "volume": 167231.0}, {"date": "2021-12-07", "close": 16.94, "volume": 294586.0}, {"date": "2021-12-08", "close": 17.79, "volume": 181255.0}, {"date": "2021-12-09", "close": 18.08, "volume": 170083.0}, {"date": "2021-12-10", "close": 19.19, "volume": 332345.0}, {"date": "2021-12-13", "close": 18.32, "volume": 134826.0}, {"date": "2021-12-14", "close": 18.58, "volume": 210759.0}, {"date": "2021-12-15", "close": 18.86, "volume": 257834.0}, {"date": "2021-12-16", "close": 18.93, "volume": 101380.0}, {"date": "2021-12-17", "close": 18.96, "volume": 204735.0}, {"date": "2021-12-20", "close": 18.63, "volume": 61627.0}, {"date": "2021-12-21", "close": 19.0, "volume": 112184.0}, {"date": "2021-12-22", "close": 19.24, "volume": 96905.0}, {"date": "2021-12-23", "close": 19.11, "volume": 85196.0}, {"date": "2021-12-24", "close": 19.06, "volume": 41102.0}, {"date": "2021-12-29", "close": 19.39, "volume": 109322.0}, {"date": "2021-12-30", "close": 19.45, "volume": 68311.0}, {"date": "2021-12-31", "close": 19.24, "volume": 32647.0}, {"date": "2022-01-04", "close": 19.33, "volume": 119820.0}, {"date": "2022-01-05", "close": 19.38, "volume": 74449.0}, {"date": "2022-01-06", "close": 18.4, "volume": 138610.0}, {"date": "2022-01-07", "close": 19.0, "volume": 97071.0}, {"date": "2022-01-10", "close": 18.5, "volume": 40379.0}, {"date": "2022-01-11", "close": 18.35, "volume": 76048.0}, {"date": "2022-01-12", "close": 18.81, "volume": 71233.0}, {"date": "2022-01-13", "close": 18.95, "volume": 97521.0}, {"date": "2022-01-14", "close": 19.05, "volume": 71563.0}, {"date": "2022-01-17", "close": 18.93, "volume": 126508.0}, {"date": "2022-01-18", "close": 18.64, "volume": 115963.0}, {"date": "2022-01-19", "close": 18.55, "volume": 120906.0}, {"date": "2022-01-20", "close": 18.71, "volume": 60979.0}, {"date": "2022-01-21", "close": 17.94, "volume": 124362.0}, {"date": "2022-01-24", "close": 17.44, "volume": 200877.0}, {"date": "2022-01-25", "close": 16.83, "volume": 196009.0}, {"date": "2022-01-27", "close": 17.28, "volume": 329132.0}, {"date": "2022-01-28", "close": 17.47, "volume": 331133.0}, {"date": "2022-01-31", "close": 17.87, "volume": 138116.0}, {"date": "2022-02-01", "close": 18.45, "volume": 168204.0}, {"date": "2022-02-02", "close": 18.7, "volume": 182033.0}, {"date": "2022-02-03", "close": 18.22, "volume": 105809.0}, {"date": "2022-02-04", "close": 18.65, "volume": 96136.0}, {"date": "2022-02-07", "close": 19.19, "volume": 92676.0}, {"date": "2022-02-08", "close": 19.2, "volume": 143835.0}, {"date": "2022-02-09", "close": 19.61, "volume": 117550.0}, {"date": "2022-02-10", "close": 19.45, "volume": 134950.0}, {"date": "2022-02-11", "close": 18.88, "volume": 126491.0}, {"date": "2022-02-14", "close": 18.73, "volume": 99709.0}, {"date": "2022-02-15", "close": 18.5, "volume": 241005.0}, {"date": "2022-02-16", "close": 18.87, "volume": 174536.0}, {"date": "2022-02-17", "close": 18.97, "volume": 207295.0}, {"date": "2022-02-18", "close": 18.86, "volume": 193629.0}, {"date": "2022-02-21", "close": 18.29, "volume": 122863.0}, {"date": "2022-02-22", "close": 17.04, "volume": 556693.0}, {"date": "2022-02-23", "close": 17.66, "volume": 305240.0}, {"date": "2022-02-24", "close": 17.49, "volume": 347759.0}, {"date": "2022-02-25", "close": 17.56, "volume": 246645.0}, {"date": "2022-02-28", "close": 17.71, "volume": 340747.0}, {"date": "2022-03-01", "close": 18.29, "volume": 358301.0}, {"date": "2022-03-02", "close": 18.23, "volume": 226948.0}, {"date": "2022-03-03", "close": 17.87, "volume": 149533.0}, {"date": "2022-03-04", "close": 17.12, "volume": 150144.0}, {"date": "2022-03-07", "close": 16.4, "volume": 268985.0}, {"date": "2022-03-08", "close": 16.4, "volume": 370530.0}, {"date": "2022-03-09", "close": 16.76, "volume": 287036.0}, {"date": "2022-03-10", "close": 16.93, "volume": 298658.0}, {"date": "2022-03-11", "close": 16.48, "volume": 220431.0}, {"date": "2022-03-14", "close": 17.81, "volume": 294795.0}, {"date": "2022-03-15", "close": 17.67, "volume": 230811.0}, {"date": "2022-03-16", "close": 18.25, "volume": 236724.0}, {"date": "2022-03-17", "close": 18.67, "volume": 225056.0}, {"date": "2022-03-18", "close": 18.96, "volume": 322194.0}, {"date": "2022-03-21", "close": 19.11, "volume": 237721.0}, {"date": "2022-03-22", "close": 19.25, "volume": 178632.0}, {"date": "2022-03-23", "close": 19.5, "volume": 138267.0}, {"date": "2022-03-24", "close": 19.38, "volume": 100712.0}, {"date": "2022-03-25", "close": 18.94, "volume": 92294.0}, {"date": "2022-03-28", "close": 18.37, "volume": 115399.0}, {"date": "2022-03-29", "close": 18.65, "volume": 128673.0}, {"date": "2022-03-30", "close": 19.01, "volume": 145531.0}, {"date": "2022-03-31", "close": 18.76, "volume": 110369.0}, {"date": "2022-04-01", "close": 18.92, "volume": 77297.0}, {"date": "2022-04-04", "close": 18.71, "volume": 89487.0}, {"date": "2022-04-05", "close": 18.7, "volume": 79985.0}, {"date": "2022-04-06", "close": 18.05, "volume": 121936.0}, {"date": "2022-04-07", "close": 17.61, "volume": 85871.0}, {"date": "2022-04-08", "close": 17.53, "volume": 84505.0}, {"date": "2022-04-11", "close": 17.41, "volume": 97643.0}, {"date": "2022-04-12", "close": 17.44, "volume": 69271.0}, {"date": "2022-04-13", "close": 17.71, "volume": 75896.0}, {"date": "2022-04-14", "close": 17.84, "volume": 95337.0}, {"date": "2022-04-19", "close": 17.67, "volume": 100412.0}, {"date": "2022-04-20", "close": 17.49, "volume": 69049.0}, {"date": "2022-04-21", "close": 17.5, "volume": 66958.0}, {"date": "2022-04-22", "close": 17.7, "volume": 70604.0}, {"date": "2022-04-26", "close": 18.27, "volume": 174327.0}, {"date": "2022-04-27", "close": 16.9, "volume": 263165.0}, {"date": "2022-04-28", "close": 16.94, "volume": 213065.0}, {"date": "2022-04-29", "close": 17.55, "volume": 168204.0}, {"date": "2022-05-02", "close": 17.23, "volume": 49557.0}, {"date": "2022-05-03", "close": 17.61, "volume": 91766.0}, {"date": "2022-05-04", "close": 17.31, "volume": 37279.0}, {"date": "2022-05-05", "close": 17.46, "volume": 85533.0}, {"date": "2022-05-06", "close": 16.97, "volume": 101456.0}, {"date": "2022-05-09", "close": 16.18, "volume": 52589.0}, {"date": "2022-05-10", "close": 16.27, "volume": 122295.0}, {"date": "2022-05-11", "close": 16.36, "volume": 69320.0}, {"date": "2022-05-12", "close": 14.89, "volume": 214412.0}, {"date": "2022-05-13", "close": 15.84, "volume": 144723.0}, {"date": "2022-05-16", "close": 16.22, "volume": 146141.0}, {"date": "2022-05-17", "close": 15.46, "volume": 228293.0}, {"date": "2022-05-18", "close": 15.22, "volume": 305525.0}, {"date": "2022-05-19", "close": 15.8, "volume": 339402.0}, {"date": "2022-05-20", "close": 16.16, "volume": 142572.0}, {"date": "2022-05-23", "close": 16.3, "volume": 126579.0}, {"date": "2022-05-24", "close": 15.32, "volume": 226962.0}, {"date": "2022-05-25", "close": 15.25, "volume": 80981.0}, {"date": "2022-05-26", "close": 15.32, "volume": 83381.0}, {"date": "2022-05-27", "close": 15.53, "volume": 71835.0}, {"date": "2022-05-30", "close": 15.67, "volume": 105880.0}, {"date": "2022-05-31", "close": 15.81, "volume": 202730.0}, {"date": "2022-06-01", "close": 15.49, "volume": 65616.0}, {"date": "2022-06-02", "close": 15.15, "volume": 148984.0}, {"date": "2022-06-03", "close": 15.23, "volume": 143097.0}, {"date": "2022-06-06", "close": 15.68, "volume": 224102.0}, {"date": "2022-06-07", "close": 15.15, "volume": 199139.0}, {"date": "2022-06-08", "close": 14.79, "volume": 251617.0}, {"date": "2022-06-09", "close": 14.53, "volume": 179609.0}, {"date": "2022-06-10", "close": 14.49, "volume": 183770.0}, {"date": "2022-06-14", "close": 14.0, "volume": 356454.0}, {"date": "2022-06-15", "close": 13.68, "volume": 108753.0}, {"date": "2022-06-16", "close": 13.89, "volume": 104867.0}, {"date": "2022-06-17", "close": 13.48, "volume": 153066.0}, {"date": "2022-06-20", "close": 13.61, "volume": 102438.0}, {"date": "2022-06-21", "close": 13.92, "volume": 130290.0}, {"date": "2022-06-22", "close": 13.98, "volume": 98496.0}, {"date": "2022-06-23", "close": 14.0, "volume": 147233.0}, {"date": "2022-06-24", "close": 14.56, "volume": 173913.0}, {"date": "2022-06-27", "close": 14.8, "volume": 275793.0}, {"date": "2022-06-28", "close": 15.4, "volume": 303778.0}, {"date": "2022-06-29", "close": 14.89, "volume": 123624.0}, {"date": "2022-06-30", "close": 14.22, "volume": 330863.0}, {"date": "2022-07-01", "close": 14.56, "volume": 78998.0}, {"date": "2022-07-04", "close": 14.51, "volume": 39413.0}, {"date": "2022-07-05", "close": 14.63, "volume": 48694.0}, {"date": "2022-07-06", "close": 16.31, "volume": 424962.0}, {"date": "2022-07-07", "close": 15.42, "volume": 163334.0}, {"date": "2022-07-08", "close": 15.59, "volume": 63298.0}, {"date": "2022-07-11", "close": 15.2, "volume": 48491.0}, {"date": "2022-07-12", "close": 14.39, "volume": 89377.0}, {"date": "2022-07-13", "close": 14.29, "volume": 155102.0}, {"date": "2022-07-14", "close": 14.48, "volume": 168889.0}, {"date": "2022-07-15", "close": 12.31, "volume": 742596.0}, {"date": "2022-07-18", "close": 13.02, "volume": 512470.0}, {"date": "2022-07-19", "close": 13.56, "volume": 221130.0}, {"date": "2022-07-20", "close": 13.3, "volume": 257384.0}, {"date": "2022-07-21", "close": 13.72, "volume": 193435.0}, {"date": "2022-07-22", "close": 13.37, "volume": 62429.0}, {"date": "2022-07-25", "close": 13.14, "volume": 73744.0}, {"date": "2022-07-26", "close": 13.4, "volume": 168890.0}, {"date": "2022-07-27", "close": 13.71, "volume": 77231.0}, {"date": "2022-07-28", "close": 14.1, "volume": 89237.0}, {"date": "2022-07-29", "close": 14.4, "volume": 155393.0}, {"date": "2022-08-01", "close": 14.42, "volume": 112092.0}, {"date": "2022-08-02", "close": 14.47, "volume": 146494.0}, {"date": "2022-08-03", "close": 14.92, "volume": 185437.0}, {"date": "2022-08-04", "close": 14.63, "volume": 117049.0}, {"date": "2022-08-05", "close": 14.68, "volume": 89181.0}, {"date": "2022-08-08", "close": 14.75, "volume": 151976.0}, {"date": "2022-08-09", "close": 14.27, "volume": 167078.0}, {"date": "2022-08-10", "close": 14.37, "volume": 88646.0}, {"date": "2022-08-11", "close": 14.44, "volume": 62909.0}, {"date": "2022-08-12", "close": 14.16, "volume": 54965.0}, {"date": "2022-08-15", "close": 14.25, "volume": 39495.0}, {"date": "2022-08-16", "close": 14.26, "volume": 61495.0}, {"date": "2022-08-17", "close": 14.55, "volume": 56677.0}, {"date": "2022-08-18", "close": 14.4, "volume": 34446.0}, {"date": "2022-08-19", "close": 14.26, "volume": 51449.0}, {"date": "2022-08-22", "close": 14.03, "volume": 55080.0}, {"date": "2022-08-23", "close": 13.44, "volume": 152461.0}, {"date": "2022-08-24", "close": 13.93, "volume": 80874.0}, {"date": "2022-08-25", "close": 13.95, "volume": 163453.0}, {"date": "2022-08-26", "close": 14.38, "volume": 339953.0}, {"date": "2022-08-29", "close": 13.56, "volume": 200959.0}, {"date": "2022-08-30", "close": 13.76, "volume": 91326.0}, {"date": "2022-08-31", "close": 14.19, "volume": 139202.0}, {"date": "2022-09-01", "close": 13.5, "volume": 173456.0}, {"date": "2022-09-02", "close": 13.43, "volume": 95198.0}, {"date": "2022-09-05", "close": 13.81, "volume": 131311.0}, {"date": "2022-09-06", "close": 13.55, "volume": 195420.0}, {"date": "2022-09-07", "close": 13.24, "volume": 173346.0}, {"date": "2022-09-08", "close": 13.39, "volume": 64922.0}, {"date": "2022-09-09", "close": 12.96, "volume": 146905.0}, {"date": "2022-09-12", "close": 12.7, "volume": 182233.0}, {"date": "2022-09-13", "close": 13.18, "volume": 167919.0}, {"date": "2022-09-14", "close": 12.97, "volume": 105051.0}, {"date": "2022-09-15", "close": 13.15, "volume": 97845.0}, {"date": "2022-09-16", "close": 13.43, "volume": 130473.0}, {"date": "2022-09-19", "close": 13.03, "volume": 71137.0}, {"date": "2022-09-20", "close": 13.07, "volume": 101714.0}, {"date": "2022-09-21", "close": 12.8, "volume": 89085.0}, {"date": "2022-09-23", "close": 12.41, "volume": 138563.0}, {"date": "2022-09-26", "close": 12.31, "volume": 87279.0}, {"date": "2022-09-27", "close": 12.22, "volume": 66077.0}, {"date": "2022-09-28", "close": 12.14, "volume": 99491.0}, {"date": "2022-09-29", "close": 12.08, "volume": 106737.0}, {"date": "2022-09-30", "close": 12.02, "volume": 210076.0}, {"date": "2022-10-03", "close": 11.85, "volume": 90416.0}, {"date": "2022-10-04", "close": 12.26, "volume": 166566.0}, {"date": "2022-10-05", "close": 12.75, "volume": 418043.0}, {"date": "2022-10-06", "close": 12.5, "volume": 66806.0}, {"date": "2022-10-07", "close": 12.15, "volume": 35139.0}, {"date": "2022-10-10", "close": 11.76, "volume": 151196.0}, {"date": "2022-10-11", "close": 11.62, "volume": 152965.0}, {"date": "2022-10-12", "close": 11.53, "volume": 125515.0}, {"date": "2022-10-13", "close": 11.66, "volume": 200252.0}, {"date": "2022-10-14", "close": 12.4, "volume": 192986.0}, {"date": "2022-10-17", "close": 11.93, "volume": 168517.0}, {"date": "2022-10-18", "close": 12.49, "volume": 145482.0}, {"date": "2022-10-19", "close": 12.75, "volume": 107512.0}, {"date": "2022-10-20", "close": 12.36, "volume": 89971.0}, {"date": "2022-10-21", "close": 12.87, "volume": 184663.0}, {"date": "2022-10-24", "close": 13.3, "volume": 117883.0}, {"date": "2022-10-25", "close": 13.15, "volume": 117999.0}, {"date": "2022-10-26", "close": 13.45, "volume": 99804.0}, {"date": "2022-10-27", "close": 13.49, "volume": 73161.0}, {"date": "2022-10-28", "close": 13.2, "volume": 101887.0}, {"date": "2022-10-31", "close": 13.64, "volume": 98256.0}, {"date": "2022-11-01", "close": 13.85, "volume": 59038.0}, {"date": "2022-11-02", "close": 13.68, "volume": 243697.0}, {"date": "2022-11-03", "close": 13.78, "volume": 101210.0}, {"date": "2022-11-04", "close": 13.57, "volume": 69981.0}, {"date": "2022-11-07", "close": 13.31, "volume": 53098.0}, {"date": "2022-11-08", "close": 14.17, "volume": 268100.0}, {"date": "2022-11-09", "close": 14.39, "volume": 170786.0}, {"date": "2022-11-10", "close": 13.91, "volume": 103262.0}, {"date": "2022-11-11", "close": 14.3, "volume": 232976.0}, {"date": "2022-11-14", "close": 14.2, "volume": 70307.0}, {"date": "2022-11-15", "close": 14.13, "volume": 34544.0}, {"date": "2022-11-16", "close": 14.1, "volume": 58249.0}, {"date": "2022-11-17", "close": 14.2, "volume": 51335.0}, {"date": "2022-11-18", "close": 14.49, "volume": 92337.0}, {"date": "2022-11-21", "close": 14.53, "volume": 164390.0}, {"date": "2022-11-22", "close": 14.0, "volume": 73401.0}, {"date": "2022-11-23", "close": 13.82, "volume": 40236.0}, {"date": "2022-11-24", "close": 14.06, "volume": 100332.0}, {"date": "2022-11-25", "close": 14.42, "volume": 72045.0}, {"date": "2022-11-28", "close": 14.36, "volume": 110427.0}, {"date": "2022-11-29", "close": 14.16, "volume": 44635.0}, {"date": "2022-11-30", "close": 14.02, "volume": 118278.0}, {"date": "2022-12-01", "close": 14.4, "volume": 52209.0}, {"date": "2022-12-02", "close": 14.32, "volume": 53706.0}, {"date": "2022-12-05", "close": 14.25, "volume": 29163.0}, {"date": "2022-12-06", "close": 14.06, "volume": 26255.0}, {"date": "2022-12-07", "close": 13.99, "volume": 262245.0}, {"date": "2022-12-08", "close": 14.0, "volume": 44751.0}, {"date": "2022-12-09", "close": 14.25, "volume": 39393.0}, {"date": "2022-12-12", "close": 14.15, "volume": 59866.0}, {"date": "2022-12-13", "close": 14.52, "volume": 86251.0}, {"date": "2022-12-14", "close": 14.17, "volume": 75753.0}, {"date": "2022-12-15", "close": 14.2, "volume": 29177.0}, {"date": "2022-12-16", "close": 14.73, "volume": 155807.0}, {"date": "2022-12-19", "close": 14.31, "volume": 116481.0}, {"date": "2022-12-20", "close": 14.11, "volume": 78035.0}, {"date": "2022-12-21", "close": 14.14, "volume": 50567.0}, {"date": "2022-12-22", "close": 14.41, "volume": 42835.0}, {"date": "2022-12-23", "close": 14.15, "volume": 29299.0}, {"date": "2022-12-28", "close": 14.01, "volume": 60213.0}, {"date": "2022-12-29", "close": 14.02, "volume": 34089.0}, {"date": "2022-12-30", "close": 13.98, "volume": 67908.0}, {"date": "2023-01-03", "close": 14.32, "volume": 47176.0}, {"date": "2023-01-04", "close": 14.52, "volume": 82865.0}, {"date": "2023-01-05", "close": 15.53, "volume": 207555.0}, {"date": "2023-01-06", "close": 15.1, "volume": 69725.0}, {"date": "2023-01-09", "close": 15.2, "volume": 42168.0}, {"date": "2023-01-10", "close": 15.12, "volume": 52945.0}, {"date": "2023-01-11", "close": 15.09, "volume": 81308.0}, {"date": "2023-01-12", "close": 15.2, "volume": 99222.0}, {"date": "2023-01-13", "close": 15.37, "volume": 100910.0}, {"date": "2023-01-16", "close": 15.8, "volume": 129244.0}, {"date": "2023-01-17", "close": 15.39, "volume": 62620.0}, {"date": "2023-01-18", "close": 15.75, "volume": 77061.0}, {"date": "2023-01-19", "close": 16.16, "volume": 90539.0}, {"date": "2023-01-20", "close": 15.77, "volume": 54816.0}, {"date": "2023-01-23", "close": 15.69, "volume": 66944.0}, {"date": "2023-01-24", "close": 15.49, "volume": 26727.0}, {"date": "2023-01-25", "close": 15.74, "volume": 51004.0}, {"date": "2023-01-27", "close": 15.79, "volume": 45570.0}, {"date": "2023-01-30", "close": 15.66, "volume": 54650.0}, {"date": "2023-01-31", "close": 15.57, "volume": 84928.0}, {"date": "2023-02-01", "close": 15.26, "volume": 39239.0}, {"date": "2023-02-02", "close": 15.18, "volume": 80880.0}, {"date": "2023-02-03", "close": 15.19, "volume": 67815.0}, {"date": "2023-02-06", "close": 15.0, "volume": 55855.0}, {"date": "2023-02-07", "close": 15.14, "volume": 94439.0}, {"date": "2023-02-08", "close": 15.33, "volume": 71406.0}, {"date": "2023-02-09", "close": 15.04, "volume": 25536.0}, {"date": "2023-02-10", "close": 14.87, "volume": 62138.0}, {"date": "2023-02-13", "close": 14.6, "volume": 43533.0}, {"date": "2023-02-14", "close": 14.78, "volume": 42347.0}, {"date": "2023-02-15", "close": 14.79, "volume": 42157.0}, {"date": "2023-02-16", "close": 15.13, "volume": 64359.0}, {"date": "2023-02-17", "close": 14.84, "volume": 42479.0}, {"date": "2023-02-20", "close": 14.62, "volume": 41826.0}, {"date": "2023-02-21", "close": 14.63, "volume": 51291.0}, {"date": "2023-02-22", "close": 14.76, "volume": 99171.0}, {"date": "2023-02-23", "close": 14.58, "volume": 277051.0}, {"date": "2023-02-24", "close": 14.45, "volume": 666298.0}, {"date": "2023-02-27", "close": 14.0, "volume": 257801.0}, {"date": "2023-02-28", "close": 13.58, "volume": 256526.0}, {"date": "2023-03-01", "close": 13.71, "volume": 211368.0}, {"date": "2023-03-02", "close": 13.56, "volume": 299316.0}, {"date": "2023-03-03", "close": 13.02, "volume": 204515.0}, {"date": "2023-03-06", "close": 13.0, "volume": 306835.0}, {"date": "2023-03-07", "close": 13.09, "volume": 201875.0}, {"date": "2023-03-08", "close": 13.03, "volume": 310397.0}, {"date": "2023-03-09", "close": 13.11, "volume": 109253.0}, {"date": "2023-03-10", "close": 13.12, "volume": 119096.0}, {"date": "2023-03-13", "close": 12.77, "volume": 161292.0}, {"date": "2023-03-14", "close": 12.65, "volume": 159643.0}, {"date": "2023-03-15", "close": 12.82, "volume": 138344.0}, {"date": "2023-03-16", "close": 12.55, "volume": 154088.0}, {"date": "2023-03-17", "close": 12.62, "volume": 187332.0}, {"date": "2023-03-20", "close": 12.6, "volume": 67130.0}, {"date": "2023-03-21", "close": 12.98, "volume": 76316.0}, {"date": "2023-03-22", "close": 13.07, "volume": 156769.0}, {"date": "2023-03-23", "close": 12.93, "volume": 103840.0}, {"date": "2023-03-24", "close": 12.82, "volume": 58546.0}, {"date": "2023-03-27", "close": 12.75, "volume": 72337.0}, {"date": "2023-03-28", "close": 12.66, "volume": 62715.0}, {"date": "2023-03-29", "close": 12.63, "volume": 62251.0}, {"date": "2023-03-30", "close": 12.67, "volume": 65665.0}, {"date": "2023-03-31", "close": 12.6, "volume": 82592.0}, {"date": "2023-04-03", "close": 12.61, "volume": 296072.0}, {"date": "2023-04-04", "close": 12.88, "volume": 163359.0}, {"date": "2023-04-05", "close": 13.15, "volume": 691201.0}, {"date": "2023-04-06", "close": 13.43, "volume": 133457.0}, {"date": "2023-04-11", "close": 13.77, "volume": 127747.0}, {"date": "2023-04-12", "close": 14.11, "volume": 176932.0}, {"date": "2023-04-13", "close": 14.14, "volume": 206562.0}, {"date": "2023-04-14", "close": 13.56, "volume": 372026.0}, {"date": "2023-04-17", "close": 13.7, "volume": 277645.0}, {"date": "2023-04-18", "close": 13.96, "volume": 134499.0}, {"date": "2023-04-19", "close": 13.31, "volume": 251254.0}, {"date": "2023-04-20", "close": 13.65, "volume": 170776.0}, {"date": "2023-04-21", "close": 13.28, "volume": 70572.0}, {"date": "2023-04-24", "close": 13.22, "volume": 172488.0}, {"date": "2023-04-26", "close": 13.17, "volume": 132846.0}, {"date": "2023-04-27", "close": 12.85, "volume": 195187.0}, {"date": "2023-04-28", "close": 13.07, "volume": 150922.0}, {"date": "2023-05-01", "close": 13.11, "volume": 120664.0}, {"date": "2023-05-02", "close": 12.71, "volume": 114597.0}, {"date": "2023-05-03", "close": 13.58, "volume": 452941.0}, {"date": "2023-05-04", "close": 14.28, "volume": 487946.0}, {"date": "2023-05-05", "close": 14.11, "volume": 225409.0}, {"date": "2023-05-08", "close": 14.57, "volume": 190649.0}, {"date": "2023-05-09", "close": 14.2, "volume": 260045.0}, {"date": "2023-05-10", "close": 14.12, "volume": 89248.0}, {"date": "2023-05-11", "close": 14.23, "volume": 114120.0}, {"date": "2023-05-12", "close": 14.24, "volume": 97275.0}, {"date": "2023-05-15", "close": 14.29, "volume": 89852.0}, {"date": "2023-05-16", "close": 14.48, "volume": 202123.0}, {"date": "2023-05-17", "close": 14.61, "volume": 91102.0}, {"date": "2023-05-18", "close": 14.62, "volume": 62617.0}, {"date": "2023-05-19", "close": 14.67, "volume": 285053.0}, {"date": "2023-05-22", "close": 14.63, "volume": 69540.0}, {"date": "2023-05-23", "close": 14.78, "volume": 121511.0}, {"date": "2023-05-24", "close": 14.24, "volume": 84966.0}, {"date": "2023-05-25", "close": 14.13, "volume": 105358.0}, {"date": "2023-05-26", "close": 14.2, "volume": 41619.0}, {"date": "2023-05-29", "close": 14.4, "volume": 72953.0}, {"date": "2023-05-30", "close": 14.58, "volume": 64184.0}, {"date": "2023-05-31", "close": 14.76, "volume": 177241.0}, {"date": "2023-06-01", "close": 14.93, "volume": 124454.0}, {"date": "2023-06-02", "close": 14.99, "volume": 94420.0}, {"date": "2023-06-05", "close": 14.85, "volume": 86554.0}, {"date": "2023-06-06", "close": 14.76, "volume": 69175.0}, {"date": "2023-06-07", "close": 14.5, "volume": 166926.0}, {"date": "2023-06-08", "close": 14.86, "volume": 90190.0}, {"date": "2023-06-09", "close": 14.7, "volume": 121819.0}, {"date": "2023-06-13", "close": 14.61, "volume": 101277.0}, {"date": "2023-06-14", "close": 14.83, "volume": 88808.0}, {"date": "2023-06-15", "close": 14.58, "volume": 54094.0}, {"date": "2023-06-16", "close": 14.56, "volume": 184234.0}, {"date": "2023-06-19", "close": 14.52, "volume": 36508.0}, {"date": "2023-06-20", "close": 14.32, "volume": 77167.0}, {"date": "2023-06-21", "close": 14.33, "volume": 146180.0}, {"date": "2023-06-22", "close": 14.17, "volume": 99550.0}, {"date": "2023-06-23", "close": 14.02, "volume": 93305.0}, {"date": "2023-06-26", "close": 13.85, "volume": 88712.0}, {"date": "2023-06-27", "close": 13.96, "volume": 78681.0}, {"date": "2023-06-28", "close": 13.97, "volume": 97725.0}, {"date": "2023-06-29", "close": 14.17, "volume": 58660.0}, {"date": "2023-06-30", "close": 14.26, "volume": 79520.0}, {"date": "2023-07-03", "close": 14.28, "volume": 118665.0}, {"date": "2023-07-04", "close": 14.43, "volume": 39034.0}, {"date": "2023-07-05", "close": 14.27, "volume": 43717.0}, {"date": "2023-07-06", "close": 13.63, "volume": 61543.0}, {"date": "2023-07-07", "close": 13.67, "volume": 78203.0}, {"date": "2023-07-10", "close": 13.49, "volume": 38659.0}, {"date": "2023-07-11", "close": 13.87, "volume": 52693.0}, {"date": "2023-07-12", "close": 14.26, "volume": 77434.0}, {"date": "2023-07-13", "close": 14.29, "volume": 30149.0}, {"date": "2023-07-14", "close": 14.64, "volume": 48063.0}, {"date": "2023-07-17", "close": 14.66, "volume": 32777.0}, {"date": "2023-07-18", "close": 14.73, "volume": 79732.0}, {"date": "2023-07-19", "close": 14.46, "volume": 72419.0}, {"date": "2023-07-20", "close": 14.64, "volume": 120107.0}, {"date": "2023-07-21", "close": 14.5, "volume": 120459.0}, {"date": "2023-07-24", "close": 14.55, "volume": 110157.0}, {"date": "2023-07-25", "close": 14.28, "volume": 116046.0}, {"date": "2023-07-26", "close": 15.14, "volume": 179078.0}, {"date": "2023-07-27", "close": 15.41, "volume": 97944.0}, {"date": "2023-07-28", "close": 15.32, "volume": 49894.0}, {"date": "2023-07-31", "close": 15.36, "volume": 65494.0}, {"date": "2023-08-01", "close": 15.27, "volume": 27923.0}, {"date": "2023-08-02", "close": 14.95, "volume": 74182.0}, {"date": "2023-08-03", "close": 14.82, "volume": 47107.0}, {"date": "2023-08-04", "close": 15.05, "volume": 127505.0}, {"date": "2023-08-07", "close": 14.97, "volume": 66290.0}, {"date": "2023-08-08", "close": 15.0, "volume": 66537.0}, {"date": "2023-08-09", "close": 15.2, "volume": 51817.0}, {"date": "2023-08-10", "close": 15.28, "volume": 46770.0}, {"date": "2023-08-11", "close": 15.28, "volume": 56061.0}, {"date": "2023-08-14", "close": 15.27, "volume": 126891.0}, {"date": "2023-08-15", "close": 15.13, "volume": 91088.0}, {"date": "2023-08-16", "close": 15.07, "volume": 84588.0}, {"date": "2023-08-17", "close": 14.94, "volume": 38729.0}, {"date": "2023-08-18", "close": 14.8, "volume": 73136.0}, {"date": "2023-08-21", "close": 14.7, "volume": 37154.0}, {"date": "2023-08-22", "close": 14.53, "volume": 57645.0}, {"date": "2023-08-23", "close": 14.72, "volume": 153667.0}, {"date": "2023-08-24", "close": 14.9, "volume": 44411.0}, {"date": "2023-08-25", "close": 15.46, "volume": 280817.0}, {"date": "2023-08-28", "close": 15.76, "volume": 313393.0}, {"date": "2023-08-29", "close": 15.46, "volume": 129595.0}, {"date": "2023-08-30", "close": 15.65, "volume": 75267.0}, {"date": "2023-08-31", "close": 15.29, "volume": 117541.0}, {"date": "2023-09-01", "close": 15.52, "volume": 110392.0}, {"date": "2023-09-04", "close": 15.5, "volume": 66602.0}, {"date": "2023-09-05", "close": 15.44, "volume": 87568.0}, {"date": "2023-09-06", "close": 15.35, "volume": 96456.0}, {"date": "2023-09-07", "close": 15.29, "volume": 268468.0}, {"date": "2023-09-08", "close": 15.45, "volume": 53060.0}, {"date": "2023-09-11", "close": 15.66, "volume": 98126.0}, {"date": "2023-09-12", "close": 15.5, "volume": 167032.0}, {"date": "2023-09-13", "close": 15.32, "volume": 77166.0}, {"date": "2023-09-14", "close": 15.51, "volume": 126332.0}, {"date": "2023-09-15", "close": 15.77, "volume": 153925.0}, {"date": "2023-09-18", "close": 15.6, "volume": 82131.0}, {"date": "2023-09-19", "close": 15.18, "volume": 95288.0}, {"date": "2023-09-20", "close": 15.15, "volume": 118292.0}, {"date": "2023-09-21", "close": 15.04, "volume": 219512.0}, {"date": "2023-09-22", "close": 15.24, "volume": 78702.0}, {"date": "2023-09-25", "close": 15.31, "volume": 22703.0}, {"date": "2023-09-26", "close": 15.16, "volume": 44400.0}, {"date": "2023-09-27", "close": 15.31, "volume": 57047.0}, {"date": "2023-09-28", "close": 15.1, "volume": 93561.0}, {"date": "2023-09-29", "close": 15.5, "volume": 108718.0}, {"date": "2023-10-02", "close": 15.0, "volume": 51288.0}, {"date": "2023-10-03", "close": 14.96, "volume": 83278.0}, {"date": "2023-10-04", "close": 15.05, "volume": 105216.0}, {"date": "2023-10-05", "close": 15.0, "volume": 98254.0}, {"date": "2023-10-06", "close": 14.87, "volume": 93397.0}, {"date": "2023-10-09", "close": 14.88, "volume": 23609.0}, {"date": "2023-10-10", "close": 15.17, "volume": 169769.0}, {"date": "2023-10-11", "close": 15.07, "volume": 120588.0}, {"date": "2023-10-12", "close": 15.28, "volume": 122685.0}, {"date": "2023-10-13", "close": 15.27, "volume": 51460.0}, {"date": "2023-10-16", "close": 15.02, "volume": 61690.0}, {"date": "2023-10-17", "close": 14.66, "volume": 138513.0}, {"date": "2023-10-18", "close": 14.55, "volume": 98292.0}, {"date": "2023-10-19", "close": 14.52, "volume": 232366.0}, {"date": "2023-10-20", "close": 14.56, "volume": 118512.0}, {"date": "2023-10-23", "close": 14.42, "volume": 58627.0}, {"date": "2023-10-24", "close": 14.23, "volume": 100803.0}, {"date": "2023-10-25", "close": 14.39, "volume": 120205.0}, {"date": "2023-10-26", "close": 13.89, "volume": 146199.0}, {"date": "2023-10-27", "close": 13.86, "volume": 156572.0}, {"date": "2023-10-30", "close": 13.7, "volume": 122383.0}, {"date": "2023-10-31", "close": 13.86, "volume": 87525.0}, {"date": "2023-11-01", "close": 13.72, "volume": 141371.0}, {"date": "2023-11-02", "close": 14.03, "volume": 82691.0}, {"date": "2023-11-03", "close": 13.86, "volume": 121531.0}, {"date": "2023-11-06", "close": 13.85, "volume": 92622.0}, {"date": "2023-11-07", "close": 14.03, "volume": 44402.0}, {"date": "2023-11-08", "close": 13.94, "volume": 108700.0}, {"date": "2023-11-09", "close": 13.8, "volume": 132265.0}, {"date": "2023-11-10", "close": 14.0, "volume": 198120.0}, {"date": "2023-11-13", "close": 14.06, "volume": 113222.0}, {"date": "2023-11-14", "close": 14.15, "volume": 550087.0}, {"date": "2023-11-15", "close": 14.16, "volume": 230991.0}, {"date": "2023-11-16", "close": 14.39, "volume": 193641.0}, {"date": "2023-11-17", "close": 14.09, "volume": 499623.0}, {"date": "2023-11-20", "close": 14.17, "volume": 137035.0}, {"date": "2023-11-21", "close": 13.94, "volume": 109049.0}, {"date": "2023-11-22", "close": 13.67, "volume": 98268.0}, {"date": "2023-11-23", "close": 13.86, "volume": 89450.0}, {"date": "2023-11-24", "close": 13.57, "volume": 299512.0}, {"date": "2023-11-27", "close": 13.42, "volume": 147356.0}, {"date": "2023-11-28", "close": 13.52, "volume": 149106.0}, {"date": "2023-11-29", "close": 13.66, "volume": 168129.0}, {"date": "2023-11-30", "close": 13.59, "volume": 174412.0}, {"date": "2023-12-01", "close": 13.38, "volume": 157422.0}, {"date": "2023-12-04", "close": 13.5, "volume": 106273.0}, {"date": "2023-12-05", "close": 13.58, "volume": 191319.0}, {"date": "2023-12-06", "close": 13.7, "volume": 177248.0}, {"date": "2023-12-07", "close": 13.69, "volume": 177473.0}, {"date": "2023-12-08", "close": 13.43, "volume": 145803.0}, {"date": "2023-12-11", "close": 13.33, "volume": 99267.0}, {"date": "2023-12-12", "close": 13.25, "volume": 228058.0}, {"date": "2023-12-13", "close": 13.21, "volume": 145926.0}, {"date": "2023-12-14", "close": 13.47, "volume": 169084.0}, {"date": "2023-12-15", "close": 13.18, "volume": 525201.0}, {"date": "2023-12-18", "close": 13.69, "volume": 116935.0}, {"date": "2023-12-19", "close": 13.46, "volume": 82470.0}, {"date": "2023-12-20", "close": 13.94, "volume": 322303.0}, {"date": "2023-12-21", "close": 13.8, "volume": 321794.0}, {"date": "2023-12-22", "close": 13.76, "volume": 201214.0}, {"date": "2023-12-27", "close": 13.82, "volume": 93248.0}, {"date": "2023-12-28", "close": 13.99, "volume": 44651.0}, {"date": "2023-12-29", "close": 13.91, "volume": 45951.0}, {"date": "2024-01-02", "close": 14.0, "volume": 40620.0}, {"date": "2024-01-03", "close": 13.7, "volume": 124893.0}, {"date": "2024-01-04", "close": 13.46, "volume": 100588.0}, {"date": "2024-01-05", "close": 13.3, "volume": 114800.0}, {"date": "2024-01-08", "close": 13.28, "volume": 71394.0}, {"date": "2024-01-09", "close": 13.48, "volume": 117415.0}, {"date": "2024-01-10", "close": 13.76, "volume": 171003.0}, {"date": "2024-01-11", "close": 13.68, "volume": 115741.0}, {"date": "2024-01-12", "close": 13.82, "volume": 72366.0}, {"date": "2024-01-15", "close": 13.85, "volume": 65587.0}, {"date": "2024-01-16", "close": 13.79, "volume": 68929.0}, {"date": "2024-01-17", "close": 13.8, "volume": 157169.0}, {"date": "2024-01-18", "close": 13.9, "volume": 107847.0}, {"date": "2024-01-19", "close": 14.87, "volume": 306356.0}, {"date": "2024-01-22", "close": 15.0, "volume": 293385.0}, {"date": "2024-01-23", "close": 15.3, "volume": 402015.0}, {"date": "2024-01-24", "close": 15.3, "volume": 451468.0}, {"date": "2024-01-25", "close": 14.96, "volume": 143268.0}, {"date": "2024-01-29", "close": 15.38, "volume": 209229.0}, {"date": "2024-01-30", "close": 15.42, "volume": 96980.0}, {"date": "2024-01-31", "close": 15.71, "volume": 140930.0}, {"date": "2024-02-01", "close": 15.29, "volume": 314813.0}, {"date": "2024-02-02", "close": 15.84, "volume": 198000.0}, {"date": "2024-02-05", "close": 15.87, "volume": 97170.0}, {"date": "2024-02-06", "close": 15.98, "volume": 93598.0}, {"date": "2024-02-07", "close": 15.99, "volume": 230666.0}, {"date": "2024-02-08", "close": 16.0, "volume": 84831.0}, {"date": "2024-02-09", "close": 16.04, "volume": 63274.0}, {"date": "2024-02-12", "close": 16.07, "volume": 74124.0}, {"date": "2024-02-13", "close": 16.0, "volume": 99791.0}, {"date": "2024-02-14", "close": 15.89, "volume": 136652.0}, {"date": "2024-02-15", "close": 16.15, "volume": 93839.0}, {"date": "2024-02-16", "close": 16.15, "volume": 95570.0}, {"date": "2024-02-19", "close": 16.02, "volume": 78409.0}, {"date": "2024-02-20", "close": 16.0, "volume": 73006.0}, {"date": "2024-02-21", "close": 15.86, "volume": 293005.0}, {"date": "2024-02-22", "close": 16.04, "volume": 78098.0}, {"date": "2024-02-23", "close": 17.49, "volume": 649339.0}, {"date": "2024-02-26", "close": 17.5, "volume": 242433.0}, {"date": "2024-02-27", "close": 17.48, "volume": 402488.0}, {"date": "2024-02-28", "close": 17.67, "volume": 711309.0}, {"date": "2024-02-29", "close": 18.1, "volume": 269360.0}, {"date": "2024-03-01", "close": 17.9, "volume": 155925.0}, {"date": "2024-03-04", "close": 17.39, "volume": 167711.0}, {"date": "2024-03-05", "close": 17.3, "volume": 211234.0}, {"date": "2024-03-06", "close": 17.19, "volume": 316940.0}, {"date": "2024-03-07", "close": 17.49, "volume": 194876.0}, {"date": "2024-03-08", "close": 17.69, "volume": 134557.0}, {"date": "2024-03-11", "close": 17.46, "volume": 90906.0}, {"date": "2024-03-12", "close": 17.15, "volume": 152929.0}, {"date": "2024-03-13", "close": 17.27, "volume": 148554.0}, {"date": "2024-03-14", "close": 17.15, "volume": 150278.0}, {"date": "2024-03-15", "close": 16.98, "volume": 193836.0}, {"date": "2024-03-18", "close": 17.12, "volume": 124711.0}, {"date": "2024-03-19", "close": 17.0, "volume": 79351.0}, {"date": "2024-03-20", "close": 16.93, "volume": 56970.0}, {"date": "2024-03-21", "close": 17.2, "volume": 110772.0}, {"date": "2024-03-22", "close": 16.98, "volume": 56207.0}, {"date": "2024-03-25", "close": 16.84, "volume": 66792.0}, {"date": "2024-03-26", "close": 16.9, "volume": 90257.0}, {"date": "2024-03-27", "close": 17.08, "volume": 179987.0}, {"date": "2024-03-28", "close": 17.14, "volume": 125116.0}, {"date": "2024-04-02", "close": 16.87, "volume": 121781.0}, {"date": "2024-04-03", "close": 16.4, "volume": 181055.0}, {"date": "2024-04-04", "close": 16.58, "volume": 133038.0}, {"date": "2024-04-05", "close": 16.6, "volume": 105721.0}, {"date": "2024-04-08", "close": 16.87, "volume": 91495.0}, {"date": "2024-04-09", "close": 16.92, "volume": 90992.0}, {"date": "2024-04-10", "close": 16.76, "volume": 174625.0}, {"date": "2024-04-11", "close": 16.82, "volume": 120015.0}, {"date": "2024-04-12", "close": 16.84, "volume": 84703.0}, {"date": "2024-04-15", "close": 16.41, "volume": 48674.0}, {"date": "2024-04-16", "close": 16.13, "volume": 133805.0}, {"date": "2024-04-17", "close": 16.27, "volume": 76643.0}, {"date": "2024-04-18", "close": 16.0, "volume": 114516.0}, {"date": "2024-04-19", "close": 15.89, "volume": 106702.0}, {"date": "2024-04-22", "close": 16.04, "volume": 54875.0}, {"date": "2024-04-23", "close": 16.2, "volume": 59093.0}, {"date": "2024-04-24", "close": 16.09, "volume": 235104.0}, {"date": "2024-04-26", "close": 15.83, "volume": 120649.0}, {"date": "2024-04-29", "close": 16.01, "volume": 65518.0}, {"date": "2024-04-30", "close": 15.78, "volume": 45096.0}, {"date": "2024-05-01", "close": 15.7, "volume": 93952.0}, {"date": "2024-05-02", "close": 15.63, "volume": 116707.0}, {"date": "2024-05-03", "close": 15.95, "volume": 174799.0}, {"date": "2024-05-06", "close": 15.8, "volume": 150697.0}, {"date": "2024-05-07", "close": 16.06, "volume": 89549.0}, {"date": "2024-05-08", "close": 16.15, "volume": 199469.0}, {"date": "2024-05-09", "close": 15.91, "volume": 119112.0}, {"date": "2024-05-10", "close": 16.08, "volume": 88697.0}, {"date": "2024-05-13", "close": 16.14, "volume": 164571.0}, {"date": "2024-05-14", "close": 16.32, "volume": 77645.0}, {"date": "2024-05-15", "close": 16.59, "volume": 257176.0}, {"date": "2024-05-16", "close": 17.27, "volume": 152077.0}, {"date": "2024-05-17", "close": 17.48, "volume": 191887.0}, {"date": "2024-05-20", "close": 17.26, "volume": 113361.0}, {"date": "2024-05-21", "close": 17.25, "volume": 165422.0}, {"date": "2024-05-22", "close": 17.09, "volume": 186239.0}, {"date": "2024-05-23", "close": 16.83, "volume": 168390.0}, {"date": "2024-05-24", "close": 16.52, "volume": 121553.0}, {"date": "2024-05-27", "close": 16.82, "volume": 98826.0}, {"date": "2024-05-28", "close": 16.17, "volume": 64330.0}, {"date": "2024-05-29", "close": 16.11, "volume": 142606.0}, {"date": "2024-05-30", "close": 16.16, "volume": 73141.0}, {"date": "2024-05-31", "close": 16.2, "volume": 102102.0}, {"date": "2024-06-03", "close": 16.11, "volume": 61312.0}, {"date": "2024-06-04", "close": 15.86, "volume": 84650.0}, {"date": "2024-06-05", "close": 16.04, "volume": 90397.0}, {"date": "2024-06-06", "close": 16.01, "volume": 92571.0}, {"date": "2024-06-07", "close": 15.98, "volume": 79978.0}, {"date": "2024-06-11", "close": 16.08, "volume": 126855.0}, {"date": "2024-06-12", "close": 15.92, "volume": 108851.0}, {"date": "2024-06-13", "close": 15.95, "volume": 125684.0}, {"date": "2024-06-14", "close": 16.1, "volume": 172052.0}, {"date": "2024-06-17", "close": 16.85, "volume": 230956.0}, {"date": "2024-06-18", "close": 16.76, "volume": 199485.0}, {"date": "2024-06-19", "close": 16.8, "volume": 119597.0}, {"date": "2024-06-20", "close": 17.24, "volume": 211244.0}, {"date": "2024-06-21", "close": 17.09, "volume": 254715.0}, {"date": "2024-06-24", "close": 17.07, "volume": 188887.0}, {"date": "2024-06-25", "close": 17.65, "volume": 311395.0}, {"date": "2024-06-26", "close": 17.65, "volume": 138564.0}, {"date": "2024-06-27", "close": 17.64, "volume": 197098.0}, {"date": "2024-06-28", "close": 17.29, "volume": 199676.0}, {"date": "2024-07-01", "close": 17.41, "volume": 183046.0}, {"date": "2024-07-02", "close": 17.09, "volume": 215062.0}, {"date": "2024-07-03", "close": 17.0, "volume": 148568.0}, {"date": "2024-07-04", "close": 17.12, "volume": 93512.0}, {"date": "2024-07-05", "close": 16.67, "volume": 249001.0}, {"date": "2024-07-08", "close": 16.17, "volume": 182525.0}, {"date": "2024-07-09", "close": 16.36, "volume": 213833.0}, {"date": "2024-07-10", "close": 16.32, "volume": 232126.0}, {"date": "2024-07-11", "close": 16.3, "volume": 116737.0}, {"date": "2024-07-12", "close": 16.7, "volume": 183111.0}, {"date": "2024-07-15", "close": 16.31, "volume": 136846.0}, {"date": "2024-07-16", "close": 15.96, "volume": 142370.0}, {"date": "2024-07-17", "close": 16.03, "volume": 243171.0}, {"date": "2024-07-18", "close": 15.89, "volume": 166326.0}, {"date": "2024-07-19", "close": 15.96, "volume": 171295.0}, {"date": "2024-07-22", "close": 15.84, "volume": 92541.0}, {"date": "2024-07-23", "close": 15.81, "volume": 190285.0}, {"date": "2024-07-24", "close": 15.84, "volume": 163203.0}, {"date": "2024-07-25", "close": 15.96, "volume": 201870.0}, {"date": "2024-07-26", "close": 16.0, "volume": 110336.0}, {"date": "2024-07-29", "close": 16.1, "volume": 106781.0}, {"date": "2024-07-30", "close": 16.06, "volume": 108180.0}, {"date": "2024-07-31", "close": 16.34, "volume": 91966.0}, {"date": "2024-08-01", "close": 16.22, "volume": 419718.0}, {"date": "2024-08-02", "close": 15.73, "volume": 109637.0}, {"date": "2024-08-05", "close": 14.98, "volume": 152918.0}, {"date": "2024-08-06", "close": 15.02, "volume": 118542.0}, {"date": "2024-08-07", "close": 14.94, "volume": 43526.0}, {"date": "2024-08-08", "close": 15.0, "volume": 63434.0}, {"date": "2024-08-09", "close": 15.18, "volume": 50849.0}, {"date": "2024-08-12", "close": 15.19, "volume": 46199.0}, {"date": "2024-08-13", "close": 15.25, "volume": 42648.0}, {"date": "2024-08-14", "close": 15.16, "volume": 77196.0}, {"date": "2024-08-15", "close": 15.23, "volume": 32070.0}, {"date": "2024-08-16", "close": 15.36, "volume": 222067.0}, {"date": "2024-08-19", "close": 15.49, "volume": 50939.0}, {"date": "2024-08-20", "close": 15.49, "volume": 276499.0}, {"date": "2024-08-21", "close": 15.82, "volume": 86124.0}, {"date": "2024-08-22", "close": 15.99, "volume": 201684.0}, {"date": "2024-08-23", "close": 13.4, "volume": 1635042.0}, {"date": "2024-08-26", "close": 13.71, "volume": 779163.0}, {"date": "2024-08-27", "close": 13.94, "volume": 577988.0}, {"date": "2024-08-28", "close": 13.96, "volume": 532949.0}, {"date": "2024-08-29", "close": 13.81, "volume": 285892.0}, {"date": "2024-08-30", "close": 13.8, "volume": 337179.0}, {"date": "2024-09-02", "close": 14.18, "volume": 173948.0}, {"date": "2024-09-03", "close": 14.01, "volume": 169803.0}, {"date": "2024-09-04", "close": 13.52, "volume": 331104.0}, {"date": "2024-09-05", "close": 13.5, "volume": 143003.0}, {"date": "2024-09-06", "close": 13.49, "volume": 168697.0}, {"date": "2024-09-09", "close": 13.41, "volume": 137086.0}, {"date": "2024-09-10", "close": 13.4, "volume": 107477.0}, {"date": "2024-09-11", "close": 13.23, "volume": 203541.0}, {"date": "2024-09-12", "close": 13.59, "volume": 209950.0}, {"date": "2024-09-13", "close": 13.49, "volume": 89631.0}, {"date": "2024-09-16", "close": 13.33, "volume": 86145.0}, {"date": "2024-09-17", "close": 13.32, "volume": 98774.0}, {"date": "2024-09-18", "close": 13.27, "volume": 106810.0}, {"date": "2024-09-19", "close": 13.64, "volume": 275332.0}, {"date": "2024-09-20", "close": 13.3, "volume": 319721.0}, {"date": "2024-09-23", "close": 13.15, "volume": 177552.0}, {"date": "2024-09-24", "close": 13.6, "volume": 191250.0}, {"date": "2024-09-25", "close": 13.52, "volume": 127269.0}, {"date": "2024-09-26", "close": 13.88, "volume": 224435.0}, {"date": "2024-09-27", "close": 13.82, "volume": 116883.0}, {"date": "2024-09-30", "close": 13.72, "volume": 74253.0}, {"date": "2024-10-01", "close": 13.7, "volume": 168771.0}, {"date": "2024-10-02", "close": 13.52, "volume": 122013.0}, {"date": "2024-10-03", "close": 13.37, "volume": 191059.0}, {"date": "2024-10-04", "close": 13.36, "volume": 189977.0}, {"date": "2024-10-07", "close": 13.52, "volume": 193445.0}, {"date": "2024-10-08", "close": 13.4, "volume": 94790.0}, {"date": "2024-10-09", "close": 13.5, "volume": 68016.0}, {"date": "2024-10-10", "close": 13.42, "volume": 78286.0}, {"date": "2024-10-11", "close": 13.43, "volume": 83245.0}, {"date": "2024-10-14", "close": 13.25, "volume": 104059.0}, {"date": "2024-10-15", "close": 13.37, "volume": 244072.0}, {"date": "2024-10-16", "close": 12.96, "volume": 247146.0}, {"date": "2024-10-17", "close": 12.95, "volume": 147796.0}, {"date": "2024-10-18", "close": 12.77, "volume": 174770.0}, {"date": "2024-10-21", "close": 12.69, "volume": 194878.0}, {"date": "2024-10-22", "close": 12.75, "volume": 397454.0}, {"date": "2024-10-23", "close": 12.75, "volume": 208842.0}, {"date": "2024-10-24", "close": 12.67, "volume": 370347.0}, {"date": "2024-10-25", "close": 12.62, "volume": 184941.0}, {"date": "2024-10-28", "close": 12.91, "volume": 212764.0}, {"date": "2024-10-29", "close": 12.98, "volume": 198356.0}, {"date": "2024-10-30", "close": 12.87, "volume": 127594.0}, {"date": "2024-10-31", "close": 12.9, "volume": 123159.0}, {"date": "2024-11-01", "close": 13.05, "volume": 122725.0}, {"date": "2024-11-04", "close": 13.12, "volume": 125333.0}, {"date": "2024-11-05", "close": 13.23, "volume": 106549.0}, {"date": "2024-11-06", "close": 13.11, "volume": 103082.0}, {"date": "2024-11-07", "close": 12.98, "volume": 133195.0}, {"date": "2024-11-08", "close": 12.52, "volume": 632918.0}, {"date": "2024-11-11", "close": 12.74, "volume": 206837.0}, {"date": "2024-11-12", "close": 12.97, "volume": 244934.0}, {"date": "2024-11-13", "close": 12.59, "volume": 263719.0}, {"date": "2024-11-14", "close": 12.66, "volume": 142802.0}, {"date": "2024-11-15", "close": 13.05, "volume": 291370.0}, {"date": "2024-11-18", "close": 13.24, "volume": 129268.0}, {"date": "2024-11-19", "close": 13.47, "volume": 136998.0}, {"date": "2024-11-20", "close": 13.57, "volume": 208521.0}, {"date": "2024-11-21", "close": 13.45, "volume": 151504.0}, {"date": "2024-11-22", "close": 13.45, "volume": 280116.0}, {"date": "2024-11-25", "close": 13.6, "volume": 402753.0}, {"date": "2024-11-26", "close": 13.72, "volume": 181600.0}, {"date": "2024-11-27", "close": 14.13, "volume": 340449.0}, {"date": "2024-11-28", "close": 13.93, "volume": 131863.0}, {"date": "2024-11-29", "close": 13.97, "volume": 76184.0}, {"date": "2024-12-02", "close": 13.73, "volume": 112714.0}, {"date": "2024-12-03", "close": 13.93, "volume": 66791.0}, {"date": "2024-12-04", "close": 14.04, "volume": 114892.0}, {"date": "2024-12-05", "close": 14.3, "volume": 244017.0}, {"date": "2024-12-06", "close": 13.96, "volume": 144004.0}, {"date": "2024-12-09", "close": 13.97, "volume": 124894.0}, {"date": "2024-12-10", "close": 14.18, "volume": 146195.0}, {"date": "2024-12-11", "close": 13.98, "volume": 123650.0}, {"date": "2024-12-12", "close": 13.83, "volume": 104523.0}, {"date": "2024-12-13", "close": 14.07, "volume": 84239.0}, {"date": "2024-12-16", "close": 13.82, "volume": 127132.0}, {"date": "2024-12-17", "close": 14.06, "volume": 91003.0}, {"date": "2024-12-18", "close": 13.93, "volume": 109057.0}, {"date": "2024-12-19", "close": 13.66, "volume": 167371.0}, {"date": "2024-12-20", "close": 13.81, "volume": 206278.0}, {"date": "2024-12-23", "close": 14.02, "volume": 79635.0}, {"date": "2024-12-24", "close": 13.99, "volume": 43601.0}, {"date": "2024-12-27", "close": 14.08, "volume": 51189.0}, {"date": "2024-12-30", "close": 14.04, "volume": 73005.0}, {"date": "2024-12-31", "close": 13.92, "volume": 52093.0}, {"date": "2025-01-02", "close": 13.86, "volume": 132913.0}, {"date": "2025-01-03", "close": 14.0, "volume": 46767.0}, {"date": "2025-01-06", "close": 14.0, "volume": 97971.0}, {"date": "2025-01-07", "close": 14.12, "volume": 136655.0}, {"date": "2025-01-08", "close": 13.93, "volume": 148637.0}, {"date": "2025-01-09", "close": 13.52, "volume": 175141.0}, {"date": "2025-01-10", "close": 13.26, "volume": 101739.0}, {"date": "2025-01-13", "close": 13.05, "volume": 88243.0}, {"date": "2025-01-14", "close": 13.05, "volume": 91121.0}, {"date": "2025-01-15", "close": 12.7, "volume": 139506.0}, {"date": "2025-01-16", "close": 12.52, "volume": 119269.0}, {"date": "2025-01-17", "close": 12.38, "volume": 104285.0}, {"date": "2025-01-20", "close": 12.46, "volume": 186024.0}, {"date": "2025-01-21", "close": 12.75, "volume": 99092.0}, {"date": "2025-01-22", "close": 13.02, "volume": 276567.0}, {"date": "2025-01-23", "close": 13.04, "volume": 159679.0}, {"date": "2025-01-24", "close": 12.82, "volume": 89771.0}, {"date": "2025-01-28", "close": 13.03, "volume": 74842.0}, {"date": "2025-01-29", "close": 13.13, "volume": 49840.0}, {"date": "2025-01-30", "close": 13.01, "volume": 38956.0}, {"date": "2025-01-31", "close": 13.17, "volume": 70170.0}, {"date": "2025-02-03", "close": 12.98, "volume": 56512.0}, {"date": "2025-02-04", "close": 13.02, "volume": 98493.0}, {"date": "2025-02-05", "close": 13.23, "volume": 110294.0}, {"date": "2025-02-06", "close": 13.4, "volume": 136927.0}, {"date": "2025-02-07", "close": 13.45, "volume": 105911.0}, {"date": "2025-02-10", "close": 13.18, "volume": 66713.0}, {"date": "2025-02-11", "close": 13.27, "volume": 57852.0}, {"date": "2025-02-12", "close": 12.98, "volume": 72105.0}, {"date": "2025-02-13", "close": 13.25, "volume": 58087.0}, {"date": "2025-02-14", "close": 13.35, "volume": 55444.0}, {"date": "2025-02-17", "close": 13.59, "volume": 51282.0}, {"date": "2025-02-18", "close": 13.45, "volume": 67290.0}, {"date": "2025-02-19", "close": 13.36, "volume": 153379.0}, {"date": "2025-02-20", "close": 13.1, "volume": 157190.0}, {"date": "2025-02-21", "close": 11.95, "volume": 752918.0}, {"date": "2025-02-24", "close": 12.05, "volume": 430825.0}, {"date": "2025-02-25", "close": 11.34, "volume": 265379.0}, {"date": "2025-02-26", "close": 11.85, "volume": 286038.0}, {"date": "2025-02-27", "close": 11.54, "volume": 213728.0}, {"date": "2025-02-28", "close": 11.39, "volume": 325152.0}, {"date": "2025-03-03", "close": 11.18, "volume": 134490.0}, {"date": "2025-03-04", "close": 11.06, "volume": 168777.0}, {"date": "2025-03-05", "close": 10.8, "volume": 221632.0}, {"date": "2025-03-06", "close": 10.69, "volume": 209337.0}, {"date": "2025-03-07", "close": 10.7, "volume": 251920.0}, {"date": "2025-03-10", "close": 10.77, "volume": 161803.0}, {"date": "2025-03-11", "close": 10.64, "volume": 259208.0}, {"date": "2025-03-12", "close": 10.27, "volume": 395749.0}, {"date": "2025-03-13", "close": 10.25, "volume": 262515.0}, {"date": "2025-03-14", "close": 10.58, "volume": 174968.0}, {"date": "2025-03-17", "close": 10.36, "volume": 184058.0}, {"date": "2025-03-18", "close": 10.45, "volume": 213198.0}, {"date": "2025-03-19", "close": 10.34, "volume": 190673.0}, {"date": "2025-03-20", "close": 10.57, "volume": 124103.0}, {"date": "2025-03-21", "close": 10.53, "volume": 384153.0}, {"date": "2025-03-24", "close": 10.66, "volume": 123987.0}, {"date": "2025-03-25", "close": 10.84, "volume": 290603.0}, {"date": "2025-03-26", "close": 10.71, "volume": 188950.0}, {"date": "2025-03-27", "close": 10.71, "volume": 213822.0}, {"date": "2025-03-28", "close": 10.42, "volume": 326938.0}, {"date": "2025-03-31", "close": 10.53, "volume": 311005.0}, {"date": "2025-04-01", "close": 10.26, "volume": 229945.0}, {"date": "2025-04-02", "close": 10.45, "volume": 232035.0}, {"date": "2025-04-03", "close": 10.38, "volume": 138319.0}, {"date": "2025-04-04", "close": 10.12, "volume": 223133.0}, {"date": "2025-04-07", "close": 9.8, "volume": 379186.0}, {"date": "2025-04-08", "close": 9.92, "volume": 323771.0}, {"date": "2025-04-09", "close": 9.85, "volume": 254942.0}, {"date": "2025-04-10", "close": 10.25, "volume": 304705.0}, {"date": "2025-04-11", "close": 10.15, "volume": 135710.0}, {"date": "2025-04-14", "close": 10.43, "volume": 122835.0}, {"date": "2025-04-15", "close": 10.12, "volume": 221108.0}, {"date": "2025-04-16", "close": 10.12, "volume": 214571.0}, {"date": "2025-04-17", "close": 9.99, "volume": 100887.0}, {"date": "2025-04-22", "close": 9.85, "volume": 163299.0}, {"date": "2025-04-23", "close": 10.15, "volume": 147438.0}, {"date": "2025-04-24", "close": 10.1, "volume": 115333.0}, {"date": "2025-04-28", "close": 10.1, "volume": 111761.0}, {"date": "2025-04-29", "close": 10.16, "volume": 129018.0}, {"date": "2025-04-30", "close": 10.18, "volume": 153210.0}, {"date": "2025-05-01", "close": 10.29, "volume": 161479.0}, {"date": "2025-05-02", "close": 10.21, "volume": 140071.0}, {"date": "2025-05-05", "close": 10.05, "volume": 108246.0}, {"date": "2025-05-06", "close": 10.11, "volume": 66856.0}, {"date": "2025-05-07", "close": 10.29, "volume": 78774.0}, {"date": "2025-05-08", "close": 10.42, "volume": 95738.0}, {"date": "2025-05-09", "close": 10.27, "volume": 197958.0}, {"date": "2025-05-12", "close": 10.24, "volume": 117688.0}, {"date": "2025-05-13", "close": 10.3, "volume": 188495.0}, {"date": "2025-05-14", "close": 10.01, "volume": 279540.0}, {"date": "2025-05-15", "close": 9.8, "volume": 395081.0}, {"date": "2025-05-16", "close": 10.05, "volume": 397699.0}, {"date": "2025-05-19", "close": 9.88, "volume": 295833.0}, {"date": "2025-05-20", "close": 9.92, "volume": 266195.0}, {"date": "2025-05-21", "close": 9.63, "volume": 787190.0}, {"date": "2025-05-22", "close": 9.69, "volume": 288675.0}, {"date": "2025-05-23", "close": 9.82, "volume": 311610.0}, {"date": "2025-05-26", "close": 9.84, "volume": 272643.0}, {"date": "2025-05-27", "close": 10.25, "volume": 485575.0}, {"date": "2025-05-28", "close": 9.9, "volume": 278262.0}, {"date": "2025-05-29", "close": 10.11, "volume": 323493.0}, {"date": "2025-05-30", "close": 9.8, "volume": 2896802.0}, {"date": "2025-06-02", "close": 9.51, "volume": 325089.0}, {"date": "2025-06-03", "close": 9.45, "volume": 379981.0}, {"date": "2025-06-04", "close": 9.58, "volume": 331284.0}, {"date": "2025-06-05", "close": 9.77, "volume": 315862.0}, {"date": "2025-06-06", "close": 9.6, "volume": 260980.0}, {"date": "2025-06-10", "close": 9.67, "volume": 265538.0}, {"date": "2025-06-11", "close": 9.68, "volume": 572154.0}, {"date": "2025-06-12", "close": 9.67, "volume": 372798.0}, {"date": "2025-06-13", "close": 9.65, "volume": 403519.0}, {"date": "2025-06-16", "close": 9.5, "volume": 281347.0}, {"date": "2025-06-17", "close": 9.7, "volume": 423852.0}, {"date": "2025-06-18", "close": 9.78, "volume": 293171.0}, {"date": "2025-06-19", "close": 9.59, "volume": 155279.0}, {"date": "2025-06-20", "close": 9.7, "volume": 239707.0}, {"date": "2025-06-23", "close": 9.62, "volume": 260569.0}, {"date": "2025-06-24", "close": 9.65, "volume": 240538.0}, {"date": "2025-06-25", "close": 9.73, "volume": 195634.0}, {"date": "2025-06-26", "close": 9.8, "volume": 311654.0}, {"date": "2025-06-27", "close": 9.74, "volume": 268181.0}, {"date": "2025-06-30", "close": 9.8, "volume": 225593.0}, {"date": "2025-07-01", "close": 10.01, "volume": 221096.0}, {"date": "2025-07-02", "close": 10.03, "volume": 211956.0}, {"date": "2025-07-03", "close": 10.04, "volume": 168684.0}, {"date": "2025-07-04", "close": 10.07, "volume": 202764.0}, {"date": "2025-07-07", "close": 9.87, "volume": 127438.0}, {"date": "2025-07-08", "close": 10.12, "volume": 234733.0}, {"date": "2025-07-09", "close": 10.39, "volume": 291491.0}, {"date": "2025-07-10", "close": 9.83, "volume": 538394.0}, {"date": "2025-07-11", "close": 9.89, "volume": 242299.0}, {"date": "2025-07-14", "close": 9.75, "volume": 133072.0}, {"date": "2025-07-15", "close": 9.95, "volume": 197865.0}, {"date": "2025-07-16", "close": 9.99, "volume": 250738.0}, {"date": "2025-07-17", "close": 10.01, "volume": 194038.0}, {"date": "2025-07-18", "close": 10.18, "volume": 195479.0}, {"date": "2025-07-21", "close": 9.86, "volume": 281267.0}, {"date": "2025-07-22", "close": 10.11, "volume": 170522.0}, {"date": "2025-07-23", "close": 10.28, "volume": 218778.0}, {"date": "2025-07-24", "close": 10.28, "volume": 159551.0}, {"date": "2025-07-25", "close": 10.31, "volume": 130947.0}, {"date": "2025-07-28", "close": 10.33, "volume": 191296.0}, {"date": "2025-07-29", "close": 10.27, "volume": 132995.0}, {"date": "2025-07-30", "close": 10.37, "volume": 170911.0}, {"date": "2025-07-31", "close": 10.51, "volume": 268051.0}, {"date": "2025-08-01", "close": 10.39, "volume": 191234.0}, {"date": "2025-08-04", "close": 10.34, "volume": 120906.0}, {"date": "2025-08-05", "close": 10.27, "volume": 133023.0}, {"date": "2025-08-06", "close": 10.69, "volume": 267277.0}, {"date": "2025-08-07", "close": 10.97, "volume": 501988.0}, {"date": "2025-08-08", "close": 10.83, "volume": 198030.0}, {"date": "2025-08-11", "close": 10.77, "volume": 137840.0}, {"date": "2025-08-12", "close": 10.54, "volume": 181426.0}, {"date": "2025-08-13", "close": 10.62, "volume": 143942.0}, {"date": "2025-08-14", "close": 10.57, "volume": 285827.0}, {"date": "2025-08-15", "close": 10.55, "volume": 136335.0}, {"date": "2025-08-18", "close": 10.41, "volume": 171946.0}, {"date": "2025-08-19", "close": 10.66, "volume": 235566.0}, {"date": "2025-08-20", "close": 10.84, "volume": 195038.0}, {"date": "2025-08-21", "close": 10.77, "volume": 173427.0}, {"date": "2025-08-22", "close": 10.28, "volume": 206094.0}, {"date": "2025-08-25", "close": 10.28, "volume": 488922.0}, {"date": "2025-08-26", "close": 11.34, "volume": 1332945.0}, {"date": "2025-08-27", "close": 11.42, "volume": 571014.0}, {"date": "2025-08-28", "close": 12.22, "volume": 733199.0}, {"date": "2025-08-29", "close": 12.22, "volume": 466912.0}, {"date": "2025-09-01", "close": 11.62, "volume": 274808.0}, {"date": "2025-09-02", "close": 11.73, "volume": 243561.0}, {"date": "2025-09-03", "close": 11.4, "volume": 276678.0}, {"date": "2025-09-04", "close": 11.39, "volume": 218216.0}, {"date": "2025-09-05", "close": 11.28, "volume": 228147.0}, {"date": "2025-09-08", "close": 11.16, "volume": 270845.0}, {"date": "2025-09-09", "close": 11.21, "volume": 233245.0}, {"date": "2025-09-10", "close": 11.09, "volume": 533232.0}, {"date": "2025-09-11", "close": 11.55, "volume": 320177.0}, {"date": "2025-09-12", "close": 11.39, "volume": 278729.0}, {"date": "2025-09-15", "close": 11.15, "volume": 194721.0}, {"date": "2025-09-16", "close": 11.28, "volume": 269670.0}, {"date": "2025-09-17", "close": 11.32, "volume": 128012.0}, {"date": "2025-09-18", "close": 11.35, "volume": 239640.0}, {"date": "2025-09-19", "close": 11.03, "volume": 416739.0}, {"date": "2025-09-22", "close": 10.87, "volume": 178941.0}, {"date": "2025-09-23", "close": 10.99, "volume": 132461.0}, {"date": "2025-09-24", "close": 10.77, "volume": 182038.0}, {"date": "2025-09-25", "close": 10.66, "volume": 259814.0}, {"date": "2025-09-26", "close": 11.05, "volume": 237448.0}, {"date": "2025-09-29", "close": 10.79, "volume": 153890.0}, {"date": "2025-09-30", "close": 10.73, "volume": 58242.0}, {"date": "2025-10-01", "close": 10.66, "volume": 289451.0}, {"date": "2025-10-02", "close": 10.64, "volume": 164611.0}, {"date": "2025-10-03", "close": 10.49, "volume": 206321.0}, {"date": "2025-10-06", "close": 10.38, "volume": 116347.0}, {"date": "2025-10-07", "close": 10.46, "volume": 394371.0}, {"date": "2025-10-08", "close": 10.2, "volume": 269879.0}, {"date": "2025-10-09", "close": 10.14, "volume": 159342.0}, {"date": "2025-10-10", "close": 10.13, "volume": 93691.0}, {"date": "2025-10-13", "close": 10.01, "volume": 152366.0}, {"date": "2025-10-14", "close": 9.8, "volume": 248535.0}, {"date": "2025-10-15", "close": 10.71, "volume": 511935.0}, {"date": "2025-10-16", "close": 12.17, "volume": 846278.0}, {"date": "2025-10-17", "close": 12.6, "volume": 554729.0}, {"date": "2025-10-20", "close": 12.68, "volume": 416503.0}, {"date": "2025-10-21", "close": 12.81, "volume": 318067.0}, {"date": "2025-10-22", "close": 13.08, "volume": 556622.0}, {"date": "2025-10-23", "close": 12.77, "volume": 226615.0}, {"date": "2025-10-24", "close": 12.79, "volume": 216929.0}, {"date": "2025-10-27", "close": 12.62, "volume": 256601.0}, {"date": "2025-10-28", "close": 12.76, "volume": 365287.0}, {"date": "2025-10-29", "close": 12.75, "volume": 207394.0}, {"date": "2025-10-30", "close": 12.19, "volume": 624318.0}, {"date": "2025-10-31", "close": 11.74, "volume": 392102.0}, {"date": "2025-11-03", "close": 11.06, "volume": 531975.0}, {"date": "2025-11-04", "close": 10.74, "volume": 375520.0}, {"date": "2025-11-05", "close": 10.44, "volume": 303542.0}, {"date": "2025-11-06", "close": 10.34, "volume": 500473.0}, {"date": "2025-11-07", "close": 10.19, "volume": 370033.0}, {"date": "2025-11-10", "close": 10.54, "volume": 353449.0}, {"date": "2025-11-11", "close": 10.16, "volume": 437075.0}, {"date": "2025-11-12", "close": 10.33, "volume": 616294.0}, {"date": "2025-11-13", "close": 10.12, "volume": 421976.0}, {"date": "2025-11-14", "close": 10.02, "volume": 301335.0}, {"date": "2025-11-17", "close": 10.08, "volume": 247044.0}, {"date": "2025-11-18", "close": 9.98, "volume": 346881.0}, {"date": "2025-11-19", "close": 10.2, "volume": 290167.0}, {"date": "2025-11-20", "close": 10.44, "volume": 411177.0}, {"date": "2025-11-21", "close": 10.29, "volume": 242174.0}, {"date": "2025-11-24", "close": 10.59, "volume": 389877.0}, {"date": "2025-11-25", "close": 10.28, "volume": 223012.0}, {"date": "2025-11-26", "close": 10.64, "volume": 187854.0}, {"date": "2025-11-27", "close": 10.62, "volume": 259129.0}, {"date": "2025-11-28", "close": 10.76, "volume": 112898.0}, {"date": "2025-12-01", "close": 10.65, "volume": 172123.0}, {"date": "2025-12-02", "close": 10.76, "volume": 269185.0}, {"date": "2025-12-03", "close": 11.0, "volume": 404946.0}, {"date": "2025-12-04", "close": 10.78, "volume": 365553.0}, {"date": "2025-12-05", "close": 11.0, "volume": 194728.0}, {"date": "2025-12-08", "close": 11.15, "volume": 199002.0}, {"date": "2025-12-09", "close": 11.03, "volume": 180086.0}, {"date": "2025-12-10", "close": 11.32, "volume": 185928.0}, {"date": "2025-12-11", "close": 11.15, "volume": 156626.0}, {"date": "2025-12-12", "close": 11.23, "volume": 88577.0}, {"date": "2025-12-15", "close": 11.0, "volume": 170350.0}, {"date": "2025-12-16", "close": 10.94, "volume": 224888.0}, {"date": "2025-12-17", "close": 10.82, "volume": 106743.0}, {"date": "2025-12-18", "close": 10.93, "volume": 95558.0}, {"date": "2025-12-19", "close": 11.11, "volume": 454856.0}, {"date": "2025-12-22", "close": 11.15, "volume": 122733.0}, {"date": "2025-12-23", "close": 11.25, "volume": 46326.0}, {"date": "2025-12-24", "close": 11.27, "volume": 41989.0}, {"date": "2025-12-29", "close": 11.3, "volume": 102445.0}, {"date": "2025-12-30", "close": 11.44, "volume": 80737.0}, {"date": "2025-12-31", "close": 11.51, "volume": 58273.0}, {"date": "2026-01-02", "close": 11.39, "volume": 84967.0}, {"date": "2026-01-05", "close": 11.44, "volume": 94788.0}, {"date": "2026-01-06", "close": 10.76, "volume": 216976.0}, {"date": "2026-01-07", "close": 10.93, "volume": 90788.0}, {"date": "2026-01-08", "close": 10.94, "volume": 77864.0}, {"date": "2026-01-09", "close": 11.1, "volume": 128207.0}, {"date": "2026-01-12", "close": 11.1, "volume": 101985.0}, {"date": "2026-01-13", "close": 11.1, "volume": 99456.0}, {"date": "2026-01-14", "close": 11.22, "volume": 203286.0}, {"date": "2026-01-15", "close": 11.29, "volume": 230831.0}, {"date": "2026-01-16", "close": 11.16, "volume": 88213.0}, {"date": "2026-01-19", "close": 11.24, "volume": 124120.0}, {"date": "2026-01-20", "close": 10.8, "volume": 269252.0}, {"date": "2026-01-21", "close": 10.84, "volume": 137564.0}, {"date": "2026-01-22", "close": 10.92, "volume": 130185.0}, {"date": "2026-01-23", "close": 10.86, "volume": 111904.0}, {"date": "2026-01-27", "close": 10.96, "volume": 101815.0}, {"date": "2026-01-28", "close": 10.32, "volume": 232087.0}, {"date": "2026-01-29", "close": 10.4, "volume": 158596.0}, {"date": "2026-01-30", "close": 10.26, "volume": 174405.0}, {"date": "2026-02-02", "close": 10.34, "volume": 297157.0}, {"date": "2026-02-03", "close": 10.51, "volume": 133462.0}, {"date": "2026-02-04", "close": 10.01, "volume": 746504.0}, {"date": "2026-02-05", "close": 10.19, "volume": 453736.0}, {"date": "2026-02-06", "close": 9.61, "volume": 335431.0}, {"date": "2026-02-09", "close": 9.87, "volume": 170393.0}, {"date": "2026-02-10", "close": 9.9, "volume": 184410.0}, {"date": "2026-02-11", "close": 10.0, "volume": 105157.0}, {"date": "2026-02-12", "close": 9.69, "volume": 225312.0}, {"date": "2026-02-13", "close": 9.51, "volume": 185498.0}, {"date": "2026-02-16", "close": 9.53, "volume": 123019.0}, {"date": "2026-02-17", "close": 9.68, "volume": 80068.0}, {"date": "2026-02-18", "close": 9.67, "volume": 130571.0}, {"date": "2026-02-19", "close": 9.91, "volume": 101179.0}, {"date": "2026-02-20", "close": 9.85, "volume": 167662.0}, {"date": "2026-02-23", "close": 9.61, "volume": 151742.0}, {"date": "2026-02-24", "close": 9.46, "volume": 160031.0}, {"date": "2026-02-25", "close": 9.9, "volume": 271844.0}, {"date": "2026-02-26", "close": 9.7, "volume": 182502.0}, {"date": "2026-02-27", "close": 9.69, "volume": 176420.0}, {"date": "2026-03-02", "close": 9.69, "volume": 292076.0}, {"date": "2026-03-03", "close": 8.88, "volume": 449565.0}, {"date": "2026-03-04", "close": 8.67, "volume": 370125.0}, {"date": "2026-03-05", "close": 8.38, "volume": 425815.0}, {"date": "2026-03-06", "close": 8.85, "volume": 242131.0}, {"date": "2026-03-09", "close": 8.6, "volume": 281443.0}, {"date": "2026-03-10", "close": 8.39, "volume": 258748.0}, {"date": "2026-03-11", "close": 8.27, "volume": 357943.0}, {"date": "2026-03-12", "close": 7.99, "volume": 331488.0}, {"date": "2026-03-13", "close": 7.91, "volume": 299716.0}, {"date": "2026-03-16", "close": 7.93, "volume": 275018.0}, {"date": "2026-03-17", "close": 7.99, "volume": 212935.0}, {"date": "2026-03-18", "close": 7.91, "volume": 162688.0}, {"date": "2026-03-19", "close": 7.71, "volume": 254812.0}, {"date": "2026-03-20", "close": 7.77, "volume": 609525.0}, {"date": "2026-03-23", "close": 7.73, "volume": 161359.0}, {"date": "2026-03-24", "close": 7.71, "volume": 164203.0}, {"date": "2026-03-25", "close": 8.02, "volume": 126782.0}, {"date": "2026-03-26", "close": 7.84, "volume": 172157.0}, {"date": "2026-03-27", "close": 7.79, "volume": 181278.0}, {"date": "2026-03-30", "close": 7.63, "volume": 215460.0}, {"date": "2026-03-31", "close": 7.71, "volume": 123933.0}, {"date": "2026-04-01", "close": 7.95, "volume": 125754.0}, {"date": "2026-04-02", "close": 7.78, "volume": 125795.0}, {"date": "2026-04-07", "close": 7.74, "volume": 115617.0}, {"date": "2026-04-08", "close": 8.23, "volume": 179127.0}, {"date": "2026-04-09", "close": 8.21, "volume": 105802.0}, {"date": "2026-04-10", "close": 8.2, "volume": 119217.0}, {"date": "2026-04-13", "close": 7.8, "volume": 230845.0}, {"date": "2026-04-14", "close": 7.8, "volume": 151641.0}, {"date": "2026-04-15", "close": 7.81, "volume": 175139.0}, {"date": "2026-04-16", "close": 8.01, "volume": 226288.0}, {"date": "2026-04-17", "close": 8.1, "volume": 126771.0}, {"date": "2026-04-20", "close": 8.13, "volume": 118971.0}, {"date": "2026-04-21", "close": 8.11, "volume": 79403.0}, {"date": "2026-04-22", "close": 7.89, "volume": 251281.0}, {"date": "2026-04-23", "close": 7.82, "volume": 131428.0}, {"date": "2026-04-24", "close": 7.73, "volume": 183516.0}, {"date": "2026-04-27", "close": 7.64, "volume": 113972.0}, {"date": "2026-04-28", "close": 7.55, "volume": 179687.0}, {"date": "2026-04-29", "close": 7.55, "volume": 260196.0}, {"date": "2026-04-30", "close": 7.4, "volume": 236343.0}, {"date": "2026-05-01", "close": 7.44, "volume": 276456.0}, {"date": "2026-05-04", "close": 7.55, "volume": 114695.0}, {"date": "2026-05-05", "close": 7.59, "volume": 140710.0}, {"date": "2026-05-06", "close": 7.56, "volume": 221872.0}, {"date": "2026-05-07", "close": 7.61, "volume": 208202.0}, {"date": "2026-05-08", "close": 7.63, "volume": 179730.0}, {"date": "2026-05-11", "close": 7.45, "volume": 197160.0}, {"date": "2026-05-12", "close": 7.18, "volume": 283887.0}, {"date": "2026-05-13", "close": 7.4, "volume": 206393.0}, {"date": "2026-05-14", "close": 7.29, "volume": 196893.0}, {"date": "2026-05-15", "close": 7.23, "volume": 160862.0}, {"date": "2026-05-18", "close": 6.99, "volume": 282981.0}, {"date": "2026-05-19", "close": 7.19, "volume": 238495.0}, {"date": "2026-05-20", "close": 6.98, "volume": 302414.0}, {"date": "2026-05-21", "close": 7.03, "volume": 266325.0}, {"date": "2026-05-22", "close": 7.2, "volume": 192336.0}, {"date": "2026-05-25", "close": 7.29, "volume": 135400.0}, {"date": "2026-05-26", "close": 7.5, "volume": 198549.0}, {"date": "2026-05-27", "close": 7.74, "volume": 321069.0}, {"date": "2026-05-28", "close": 7.68, "volume": 191260.0}, {"date": "2026-05-29", "close": 7.68, "volume": 285085.0}, {"date": "2026-06-01", "close": 7.83, "volume": 100488.0}, {"date": "2026-06-02", "close": 7.66, "volume": 196806.0}, {"date": "2026-06-03", "close": 7.57, "volume": 236670.0}, {"date": "2026-06-04", "close": 7.55, "volume": 159441.0}, {"date": "2026-06-05", "close": 7.26, "volume": 380562.0}, {"date": "2026-06-09", "close": 7.31, "volume": 282944.0}, {"date": "2026-06-10", "close": 7.45, "volume": 213118.0}, {"date": "2026-06-11", "close": 7.83, "volume": 206957.0}, {"date": "2026-06-12", "close": 7.88, "volume": 181499.0}, {"date": "2026-06-15", "close": 7.74, "volume": 226082.0}, {"date": "2026-06-16", "close": 7.6, "volume": 299997.0}, {"date": "2026-06-17", "close": 7.7, "volume": 360154.0}, {"date": "2026-06-18", "close": 7.56, "volume": 228153.0}, {"date": "2026-06-19", "close": 7.52, "volume": 217847.0}, {"date": "2026-06-22", "close": 7.52, "volume": 238378.0}, {"date": "2026-06-23", "close": 7.32, "volume": 261058.0}, {"date": "2026-06-24", "close": 7.36, "volume": 155853.0}, {"date": "2026-06-25", "close": 6.09, "volume": 1333502.0}, {"date": "2026-06-26", "close": 5.91, "volume": 947487.0}, {"date": "2026-06-29", "close": 5.96, "volume": 584370.0}, {"date": "2026-06-30", "close": 6.5, "volume": 516136.0}, {"date": "2026-07-01", "close": 6.43, "volume": 343510.0}, {"date": "2026-07-02", "close": 6.44, "volume": 255815.0}, {"date": "2026-07-03", "close": 6.48, "volume": 191272.0}, {"date": "2026-07-06", "close": 6.53, "volume": 169871.0}, {"date": "2026-07-07", "close": 6.65, "volume": 273260.0}, {"date": "2026-07-08", "close": 6.5, "volume": 209513.0}, {"date": "2026-07-09", "close": 7.18, "volume": 746525.0}, {"date": "2026-07-10", "close": 7.25, "volume": 539491.0}, {"date": "2026-07-13", "close": 7.0, "volume": 365695.0}, {"date": "2026-07-14", "close": 7.18, "volume": 396948.0}, {"date": "2026-07-15", "close": 7.04, "volume": 259467.0}, {"date": "2026-07-16", "close": 7.15, "volume": 229153.0}, {"date": "2026-07-17", "close": 7.09, "volume": 103773.0}, {"date": "2026-07-20", "close": 6.97, "volume": 149347.0}, {"date": "2026-07-21", "close": 7.01, "volume": 153097.0}, {"date": "2026-07-22", "close": 6.94, "volume": 154723.0}, {"date": "2026-07-23", "close": 6.82, "volume": 239842.0}, {"date": "2026-07-24", "close": 6.84, "volume": 184891.0}, {"date": "2026-07-27", "close": 6.99, "volume": 183914.0}, {"date": "2026-07-28", "close": 7.19, "volume": 181265.0}, {"date": "2026-07-29", "close": 7.45, "volume": 325686.0}, {"date": "2026-07-30", "close": 7.34, "volume": 139686.0}, {"date": "2026-07-31", "close": 7.24, "volume": 156949.0}, {"date": "2026-08-03", "close": 7.31, "volume": 73805.0}, {"date": "2026-08-04", "close": 7.26, "volume": 143700.0}, {"date": "2026-08-05", "close": 7.51, "volume": 318900.0}, {"date": "2026-08-06", "close": 7.43, "volume": 93856.0}, {"date": "2026-08-07", "close": 7.44, "volume": 126317.0}, {"date": "2026-08-10", "close": 7.57, "volume": 178463.0}, {"date": "2026-08-11", "close": 7.5, "volume": 98147.0}, {"date": "2026-08-12", "close": 7.46, "volume": 86710.0}, {"date": "2026-08-13", "close": 7.43, "volume": 244756.0}, {"date": "2026-08-14", "close": 7.58, "volume": 89231.0}, {"date": "2026-08-17", "close": 7.65, "volume": 113011.0}, {"date": "2026-08-18", "close": 7.64, "volume": 109687.0}, {"date": "2026-08-19", "close": 7.67, "volume": 105091.0}, {"date": "2026-08-20", "close": 7.58, "volume": 167876.0}, {"date": "2026-08-21", "close": 7.43, "volume": 167518.0}, {"date": "2026-08-24", "close": 7.61, "volume": 151405.0}, {"date": "2026-08-25", "close": 7.66, "volume": 64285.0}, {"date": "2026-08-26", "close": 7.72, "volume": 120426.0}, {"date": "2026-08-27", "close": 7.52, "volume": 968542.0}, {"date": "2026-08-28", "close": 7.37, "volume": 379008.0}, {"date": "2026-08-31", "close": 7.32, "volume": 223854.0}, {"date": "2026-09-01", "close": 7.12, "volume": 257910.0}, {"date": "2026-09-02", "close": 7.08, "volume": 246403.0}, {"date": "2026-09-03", "close": 6.85, "volume": 134153.0}, {"date": "2026-09-04", "close": 6.93, "volume": 117760.0}, {"date": "2026-09-07", "close": 6.73, "volume": 167361.0}, {"date": "2026-09-08", "close": 6.52, "volume": 226532.0}, {"date": "2026-09-09", "close": 6.57, "volume": 472588.0}, {"date": "2026-09-10", "close": 6.57, "volume": 263746.0}, {"date": "2026-09-11", "close": 6.55, "volume": 94517.0}, {"date": "2026-09-14", "close": 6.47, "volume": 165565.0}, {"date": "2026-09-15", "close": 6.65, "volume": 244420.0}, {"date": "2026-09-16", "close": 6.46, "volume": 240705.0}, {"date": "2026-09-17", "close": 6.51, "volume": 268256.0}, {"date": "2026-09-18", "close": 5.64, "volume": 6287594.0}, {"date": "2026-09-21", "close": 5.91, "volume": 2516745.0}, {"date": "2026-09-22", "close": 5.96, "volume": 488330.0}, {"date": "2026-09-23", "close": 5.97, "volume": 281387.0}, {"date": "2026-09-24", "close": 5.78, "volume": 370760.0}, {"date": "2026-09-25", "close": 5.7, "volume": 366769.0}, {"date": "2026-09-28", "close": 5.82, "volume": 351569.0}, {"date": "2026-09-29", "close": 5.94, "volume": 257539.0}, {"date": "2026-09-30", "close": 5.9, "volume": 307896.0}, {"date": "2026-10-01", "close": 5.73, "volume": 335768.0}, {"date": "2026-10-02", "close": 5.85, "volume": 185226.0}, {"date": "2026-10-05", "close": 5.68, "volume": 277215.0}, {"date": "2026-10-06", "close": 5.72, "volume": 269073.0}, {"date": "2026-10-07", "close": 5.81, "volume": 163328.0}, {"date": "2026-10-08", "close": 5.8, "volume": 140687.0}, {"date": "2026-10-09", "close": 6.06, "volume": 286094.0}, {"date": "2026-10-12", "close": 6.01, "volume": 188889.0}, {"date": "2026-10-13", "close": 5.96, "volume": 147487.0}, {"date": "2026-10-14", "close": 5.84, "volume": 112404.0}, {"date": "2026-10-15", "close": 5.77, "volume": 276909.0}, {"date": "2026-10-16", "close": 6.01, "volume": 196856.0}, {"date": "2026-10-19", "close": 5.98, "volume": 161279.0}, {"date": "2026-10-20", "close": 5.93, "volume": 99781.0}, {"date": "2026-10-21", "close": 5.9, "volume": 128278.0}, {"date": "2026-10-22", "close": 5.95, "volume": 113366.0}, {"date": "2026-10-23", "close": 5.86, "volume": 126581.0}, {"date": "2026-10-26", "close": 5.89, "volume": 106677.0}, {"date": "2026-10-27", "close": 5.93, "volume": 156170.0}], "refreshing": true}