{"ticker": "KOV", "overview": {"name": "Korvest Ltd", "country": "Australia", "industry": "Capital Goods"}, "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": "KOV", "has_prices": true, "as_of": "2026-09-18", "last": 16.3, "prev_close": 16.74, "change": -0.4399999999999977, "change_pct": -0.02628434886499389, "session_volume": 4487.0, "vwap_5": 16.722883663366336, "vwap_20": 16.634459145852414, "vwap_60": 17.527157933705237, "vwap_250": 16.510279770376005, "high_52w": 21.49, "low_52w": 13.1, "avg_volume_20": 10535.65, "sessions": 400, "market_cap": {"value": 198752480.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160278", "src": "ASX", "ticker": "KOV", "cik": "", "company": "Korvest Ltd", "company_raw": "Korvest Ltd", "who": "Francis", "who_key": "Francis", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Francis just moved their KOV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160278", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "ASX-03143936", "src": "ASX", "ticker": "KOV", "cik": "", "company": "Korvest Ltd", "company_raw": "Korvest Ltd", "who": "Ranson", "who_key": "Ranson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Ranson just moved their KOV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143936", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55606}, {"id": "ASX-03134214", "src": "ASX", "ticker": "KOV", "cik": "", "company": "Korvest Ltd", "company_raw": "Korvest LTD", "who": "J Moth", "who_key": "J Moth", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: J Moth changes a holding in KOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134214", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "ASX-03123046", "src": "ASX", "ticker": "KOV", "cik": "", "company": "Korvest Ltd", "company_raw": "Korvest Ltd", "who": "McGregor", "who_key": "McGregor", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: McGregor changes a holding in KOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123046", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "ASX-03123044", "src": "ASX", "ticker": "KOV", "cik": "", "company": "Korvest Ltd", "company_raw": "Korvest Ltd", "who": "Hartwig", "who_key": "Hartwig", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Hartwig just moved their KOV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123044", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126166}, {"id": "ASX-03118840", "src": "ASX", "ticker": "KOV", "cik": "", "company": "Korvest Ltd", "company_raw": "Korvest Ltd", "who": "McGregor", "who_key": "McGregor", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: McGregor changes a holding in KOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118840", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140566}, {"id": "ASX-03118838", "src": "ASX", "ticker": "KOV", "cik": "", "company": "Korvest Ltd", "company_raw": "Korvest Ltd", "who": "Hartwig", "who_key": "Hartwig", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Hartwig files a director's interest notice on KOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118838", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140566}, {"id": "ASX3Y-03114819-1", "src": "ASX", "ticker": "KOV", "cik": "", "company": "Korvest Ltd", "company_raw": "Korvest Ltd", "who": "Christian Hartwig", "who_key": "Christian Hartwig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Christian Hartwig and KOV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114819", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "ASX3Y-03114821-1", "src": "ASX", "ticker": "KOV", "cik": "", "company": "Korvest Ltd", "company_raw": "Korvest Ltd", "who": "Steven McGregor", "who_key": "Steven McGregor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "KOV hits the wire: Steven McGregor discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114821", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Warrick Ranson", "notice_type": "3Y", "direct_shares": 2565.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139877-2A1699359", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hartwig", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/kov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McGregor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/kov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christian Hartwig", "notice_type": "3Y", "direct_shares": 152680.0, "indirect_shares": 39230.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114819-2A1686246", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven McGregor", "notice_type": "3Y", "direct_shares": 177928.0, "indirect_shares": 36622.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114821-2A1686247", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Francis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/kov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hartwig", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/kov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McGregor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/kov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hartwig", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/kov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hartwig", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/kov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hartwig", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/kov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McGregor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/kov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hartwig", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/kov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McGregor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/kov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ranson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-17", "source_url": "https://www.marketindex.com.au/asx/kov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ranson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-19", "source_url": "https://www.marketindex.com.au/asx/kov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hartwig", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-26", "source_url": "https://www.marketindex.com.au/asx/kov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McGregor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-26", "source_url": "https://www.marketindex.com.au/asx/kov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hartwig", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-08", "source_url": "https://www.marketindex.com.au/asx/kov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McGregor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-08", "source_url": "https://www.marketindex.com.au/asx/kov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hutchinson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-31", "source_url": "https://www.marketindex.com.au/asx/kov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ranson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-31", "source_url": "https://www.marketindex.com.au/asx/kov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hartwig", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-24", "source_url": "https://www.marketindex.com.au/asx/kov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McGregor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-24", "source_url": "https://www.marketindex.com.au/asx/kov", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hartwig", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-26", "source_url": "https://www.marketindex.com.au/asx/kov", "needs_ocr": 0}], "directors": [{"name": "Francis", "first_seen": "2014-06-27", "last_seen": "2026-06-25", "status": "current", "notices": 5}, {"name": "Steven McGregor", "first_seen": "2026-07-27", "last_seen": "2026-07-27", "status": "current", "notices": 1}, {"name": "McGregor", "first_seen": "2012-11-02", "last_seen": "2026-07-27", "status": "current", "notices": 31}, {"name": "Hartwig", "first_seen": "2018-02-27", "last_seen": "2026-07-27", "status": "current", "notices": 23}, {"name": "Christian Hartwig", "first_seen": "2026-07-27", "last_seen": "2026-07-27", "status": "current", "notices": 1}, {"name": "Warrick Ranson", "first_seen": "2026-09-25", "last_seen": "2026-09-25", "status": "current", "notices": 1}, {"name": "Ted Pretty", "first_seen": "2012-09-03", "last_seen": "2012-09-03", "status": "past", "notices": 1}, {"name": "G Twartz", "first_seen": "2012-09-03", "last_seen": "2012-09-03", "status": "past", "notices": 1}, {"name": "T Pretty", "first_seen": "2012-09-28", "last_seen": "2013-03-25", "status": "past", "notices": 2}, {"name": "G Billings", "first_seen": "2013-05-02", "last_seen": "2013-05-02", "status": "past", "notices": 1}, {"name": "A Kachellek", "first_seen": "2011-01-31", "last_seen": "2013-11-13", "status": "past", "notices": 3}, {"name": "Stancliffe", "first_seen": "2013-06-05", "last_seen": "2014-06-27", "status": "past", "notices": 2}, {"name": "G Francis", "first_seen": "2014-02-10", "last_seen": "2014-10-28", "status": "past", "notices": 3}, {"name": "McGregor - DRP", "first_seen": "2015-09-04", "last_seen": "2015-09-04", "status": "past", "notices": 1}, {"name": "Kachellek - DRP", "first_seen": "2015-09-04", "last_seen": "2015-09-04", "status": "past", "notices": 1}, {"name": "Francis - DRP", "first_seen": "2015-09-04", "last_seen": "2015-09-04", "status": "past", "notices": 1}, {"name": "Brodribb - DRP", "first_seen": "2015-09-04", "last_seen": "2015-09-04", "status": "past", "notices": 1}, {"name": "Billings - DRP", "first_seen": "2015-09-04", "last_seen": "2015-09-04", "status": "past", "notices": 1}, {"name": "Brodribb", "first_seen": "2014-06-27", "last_seen": "2016-07-28", "status": "past", "notices": 3}, {"name": "A Stobart", "first_seen": "2017-02-20", "last_seen": "2017-02-20", "status": "past", "notices": 1}, {"name": "Kachellek", "first_seen": "2012-11-02", "last_seen": "2017-09-29", "status": "past", "notices": 12}, {"name": "S McGregor", "first_seen": "2011-11-21", "last_seen": "2019-07-26", "status": "past", "notices": 3}, {"name": "C Hartwig", "first_seen": "2019-07-26", "last_seen": "2019-07-26", "status": "past", "notices": 1}, {"name": "Billings", "first_seen": "2014-06-27", "last_seen": "2021-08-30", "status": "past", "notices": 6}, {"name": "Ryan", "first_seen": "2021-08-31", "last_seen": "2021-10-20", "status": "past", "notices": 2}, {"name": "Stobart", "first_seen": "2016-08-01", "last_seen": "2022-06-16", "status": "past", "notices": 5}, {"name": "McGregor - Correction", "first_seen": "2022-07-25", "last_seen": "2022-07-25", "status": "past", "notices": 1}, {"name": "Hutchinson", "first_seen": "2014-11-19", "last_seen": "2023-10-31", "status": "past", "notices": 3}, {"name": "Ranson", "first_seen": "2023-10-31", "last_seen": "2024-10-17", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Final Director's Interest Notice - Francis", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156219-2A1707434"}, {"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156211-2A1707429"}, {"date": "2026-10-30", "form": "Chairman'S Address", "title": "Chair's Address to Shareholders", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156063-2A1707296"}, {"date": "2026-10-22", "form": "Company Administration", "title": "Details of Share Registry address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152105-2A1705749"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "Application for quotation of securities - KOV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143853-2A1701510"}], "performance": {"ticker": "KOV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 1.15, "volume": 11000.0}, {"date": "1990-08-03", "close": 1.15, "volume": null}, {"date": "1990-08-06", "close": 1.15, "volume": null}, {"date": "1990-08-07", "close": 1.15, "volume": null}, {"date": "1990-08-08", "close": 1.15, "volume": null}, {"date": "1990-08-09", "close": 1.15, "volume": null}, {"date": "1990-08-10", "close": 1.15, "volume": null}, {"date": "1990-08-13", "close": 1.15, "volume": null}, {"date": "1990-08-14", "close": 1.15, "volume": null}, {"date": "1990-08-15", "close": 1.15, "volume": null}, {"date": "1990-08-16", "close": 1.1, "volume": 100.0}, {"date": "1990-08-17", "close": 1.1, "volume": null}, {"date": "1990-08-20", "close": 1.1, "volume": null}, {"date": "1990-08-21", "close": 1.1, "volume": null}, {"date": "1990-08-22", "close": 1.1, "volume": null}, {"date": "1990-08-23", "close": 1.1, "volume": 1800.0}, {"date": "1990-08-24", "close": 1.1, "volume": 100.0}, {"date": "1990-08-27", "close": 1.1, "volume": null}, {"date": "1990-08-28", "close": 1.1, "volume": null}, {"date": "1990-08-29", "close": 1.1, "volume": null}, {"date": "1990-08-30", "close": 1.1, "volume": null}, {"date": "1990-08-31", "close": 1.1, "volume": null}, {"date": "1990-09-03", "close": 1.1, "volume": null}, {"date": "1990-09-04", "close": 1.06, "volume": 1000.0}, {"date": "1990-09-05", "close": 1.05, "volume": 1200.0}, {"date": "1990-09-06", "close": 1.05, "volume": null}, {"date": "1990-09-07", "close": 1.05, "volume": null}, {"date": "1990-09-10", "close": 1.05, "volume": null}, {"date": "1990-09-11", "close": 1.03, "volume": 1000.0}, {"date": "1990-09-12", "close": 1.03, "volume": null}, {"date": "1990-09-13", "close": 1.03, "volume": 1300.0}, {"date": "1990-09-14", "close": 1.03, "volume": null}, {"date": "1990-09-17", "close": 1.03, "volume": null}, {"date": "1990-09-18", "close": 1.03, "volume": null}, {"date": "1990-09-19", "close": 1.03, "volume": null}, {"date": "1990-09-20", "close": 1.03, "volume": null}, {"date": "1990-09-21", "close": 1.03, "volume": null}, {"date": "1990-09-24", "close": 1.03, "volume": null}, {"date": "1990-09-25", "close": 1.03, "volume": null}, {"date": "1990-09-26", "close": 1.03, "volume": null}, {"date": "1990-09-27", "close": 1.1, "volume": 200.0}, {"date": "1990-09-28", "close": 1.1, "volume": null}, {"date": "1990-10-01", "close": 1.1, "volume": null}, {"date": "1990-10-02", "close": 1.1, "volume": null}, {"date": "1990-10-03", "close": 1.1, "volume": null}, {"date": "1990-10-04", "close": 1.1, "volume": null}, {"date": "1990-10-05", "close": 1.1, "volume": null}, {"date": "1990-10-08", "close": 1.1, "volume": null}, {"date": "1990-10-09", "close": 1.1, "volume": null}, {"date": "1990-10-10", "close": 1.0, "volume": 5000.0}, {"date": "1990-10-11", "close": 0.95, "volume": 1000.0}, {"date": "1990-10-12", "close": 0.95, "volume": null}, {"date": "1990-10-15", "close": 0.95, "volume": null}, {"date": "1990-10-16", "close": 0.95, "volume": null}, {"date": "1990-10-17", "close": 0.95, "volume": 1000.0}, {"date": "1990-10-18", "close": 1.0, "volume": 5000.0}, {"date": "1990-10-19", "close": 1.0, "volume": null}, {"date": "1990-10-22", "close": 1.0, "volume": null}, {"date": "1990-10-23", "close": 1.0, "volume": null}, {"date": "1990-10-24", "close": 1.0, "volume": null}, {"date": "1990-10-25", "close": 1.0, "volume": null}, {"date": "1990-10-26", "close": 1.0, "volume": null}, {"date": "1990-10-29", "close": 1.0, "volume": null}, {"date": "1990-10-30", "close": 1.0, "volume": null}, {"date": "1990-10-31", "close": 1.0, "volume": null}, {"date": "1990-11-01", "close": 1.0, "volume": null}, {"date": "1990-11-02", "close": 1.0, "volume": null}, {"date": "1990-11-05", "close": 1.0, "volume": null}, {"date": "1990-11-06", "close": 1.0, "volume": null}, {"date": "1990-11-07", "close": 1.0, "volume": null}, {"date": "1990-11-08", "close": 1.0, "volume": null}, {"date": "1990-11-09", "close": 1.0, "volume": null}, {"date": "1990-11-12", "close": 1.05, "volume": 200.0}, {"date": "1990-11-13", "close": 1.05, "volume": 2800.0}, {"date": "1990-11-14", "close": 1.05, "volume": null}, {"date": "1990-11-15", "close": 1.05, "volume": null}, {"date": "1990-11-16", "close": 1.05, "volume": null}, {"date": "1990-11-19", "close": 1.05, "volume": null}, {"date": "1990-11-20", "close": 1.05, "volume": null}, {"date": "1990-11-21", "close": 1.05, "volume": null}, {"date": "1990-11-22", "close": 1.05, "volume": null}, {"date": "1990-11-23", "close": 1.05, "volume": 1000.0}, {"date": "1990-11-26", "close": 1.01, "volume": 100.0}, {"date": "1990-11-27", "close": 1.01, "volume": null}, {"date": "1990-11-28", "close": 1.01, "volume": null}, {"date": "1990-11-29", "close": 1.01, "volume": null}, {"date": "1990-11-30", "close": 1.01, "volume": null}, {"date": "1990-12-03", "close": 1.01, "volume": null}, {"date": "1990-12-04", "close": 1.01, "volume": null}, {"date": "1990-12-05", "close": 1.01, "volume": null}, {"date": "1990-12-06", "close": 1.01, "volume": null}, {"date": "1990-12-07", "close": 1.01, "volume": null}, {"date": "1990-12-10", "close": 1.01, "volume": 2100.0}, {"date": "1990-12-11", "close": 1.01, "volume": null}, {"date": "1990-12-12", "close": 1.01, "volume": null}, {"date": "1990-12-13", "close": 1.01, "volume": null}, {"date": "1990-12-14", "close": 1.01, "volume": null}, {"date": "1990-12-17", "close": 1.01, "volume": null}, {"date": "1990-12-18", "close": 1.01, "volume": null}, {"date": "1990-12-19", "close": 1.01, "volume": null}, {"date": "1990-12-20", "close": 1.01, "volume": null}, {"date": "1990-12-21", "close": 1.01, "volume": null}, {"date": "1990-12-24", "close": 1.01, "volume": null}, {"date": "1990-12-25", "close": 1.01, "volume": null}, {"date": "1990-12-26", "close": 1.01, "volume": null}, {"date": "1990-12-27", "close": 1.01, "volume": null}, {"date": "1990-12-28", "close": 1.05, "volume": 1500.0}, {"date": "1990-12-31", "close": 1.05, "volume": null}, {"date": "1991-01-01", "close": 1.05, "volume": null}, {"date": "1991-01-02", "close": 1.05, "volume": 100.0}, {"date": "1991-01-03", "close": 1.05, "volume": null}, {"date": "1991-01-04", "close": 1.05, "volume": null}, {"date": "1991-01-07", "close": 1.05, "volume": null}, {"date": "1991-01-08", "close": 1.05, "volume": null}, {"date": "1991-01-09", "close": 1.05, "volume": null}, {"date": "1991-01-10", "close": 1.05, "volume": null}, {"date": "1991-01-11", "close": 1.05, "volume": null}, {"date": "1991-01-14", "close": 1.01, "volume": 1000.0}, {"date": "1991-01-15", "close": 1.01, "volume": null}, {"date": "1991-01-16", "close": 1.01, "volume": null}, {"date": "1991-01-17", "close": 1.01, "volume": null}, {"date": "1991-01-18", "close": 1.01, "volume": null}, {"date": "1991-01-21", "close": 1.01, "volume": null}, {"date": "1991-01-22", "close": 1.01, "volume": null}, {"date": "1991-01-23", "close": 1.01, "volume": null}, {"date": "1991-01-24", "close": 1.01, "volume": null}, {"date": "1991-01-25", "close": 1.01, "volume": null}, {"date": "1991-01-28", "close": 1.01, "volume": null}, {"date": "1991-01-29", "close": 1.01, "volume": null}, {"date": "1991-01-30", "close": 1.07, "volume": 1600.0}, {"date": "1991-01-31", "close": 1.07, "volume": null}, {"date": "1991-02-01", "close": 1.07, "volume": null}, {"date": "1991-02-04", "close": 1.07, "volume": null}, {"date": "1991-02-05", "close": 1.07, "volume": null}, {"date": "1991-02-06", "close": 1.07, "volume": null}, {"date": "1991-02-07", "close": 1.07, "volume": null}, {"date": "1991-02-08", "close": 1.07, "volume": null}, {"date": "1991-02-11", "close": 1.07, "volume": null}, {"date": "1991-02-12", "close": 1.07, "volume": null}, {"date": "1991-02-13", "close": 1.05, "volume": 200.0}, {"date": "1991-02-14", "close": 1.05, "volume": null}, {"date": "1991-02-15", "close": 1.08, "volume": 100.0}, {"date": "1991-02-18", "close": 1.08, "volume": null}, {"date": "1991-02-19", "close": 1.08, "volume": null}, {"date": "1991-02-20", "close": 1.08, "volume": null}, {"date": "1991-02-21", "close": 1.1, "volume": 100.0}, {"date": "1991-02-22", "close": 1.1, "volume": null}, {"date": "1991-02-25", "close": 1.1, "volume": null}, {"date": "1991-02-26", "close": 1.1, "volume": null}, {"date": "1991-02-27", "close": 1.11, "volume": 1200.0}, {"date": "1991-02-28", "close": 1.15, "volume": 100.0}, {"date": "1991-03-01", "close": 1.15, "volume": null}, {"date": "1991-03-04", "close": 1.15, "volume": null}, {"date": "1991-03-05", "close": 1.15, "volume": null}, {"date": "1991-03-06", "close": 1.15, "volume": null}, {"date": "1991-03-07", "close": 1.25, "volume": 9800.0}, {"date": "1991-03-08", "close": 1.25, "volume": null}, {"date": "1991-03-11", "close": 1.3, "volume": 6100.0}, {"date": "1991-03-12", "close": 1.3, "volume": null}, {"date": "1991-03-13", "close": 1.3, "volume": null}, {"date": "1991-03-14", "close": 1.32, "volume": 45600.0}, {"date": "1991-03-15", "close": 1.38, "volume": 4000.0}, {"date": "1991-03-18", "close": 1.4, "volume": 2000.0}, {"date": "1991-03-19", "close": 1.43, "volume": 10000.0}, {"date": "1991-03-20", "close": 1.43, "volume": null}, {"date": "1991-03-21", "close": 1.5, "volume": 10000.0}, {"date": "1991-03-22", "close": 1.5, "volume": 5300.0}, {"date": "1991-03-25", "close": 1.45, "volume": 1700.0}, {"date": "1991-03-26", "close": 1.4, "volume": 38300.0}, {"date": "1991-03-27", "close": 1.45, "volume": 2000.0}, {"date": "1991-03-28", "close": 1.45, "volume": null}, {"date": "1991-03-29", "close": 1.45, "volume": null}, {"date": "1991-04-01", "close": 1.45, "volume": null}, {"date": "1991-04-02", "close": 1.4, "volume": 11000.0}, {"date": "1991-04-03", "close": 1.4, "volume": null}, {"date": "1991-04-04", "close": 1.4, "volume": null}, {"date": "1991-04-05", "close": 1.4, "volume": null}, {"date": "1991-04-08", "close": 1.4, "volume": null}, {"date": "1991-04-09", "close": 1.4, "volume": null}, {"date": "1991-04-10", "close": 1.4, "volume": null}, {"date": "1991-04-11", "close": 1.4, "volume": null}, {"date": "1991-04-12", "close": 1.4, "volume": null}, {"date": "1991-04-15", "close": 1.4, "volume": 52600.0}, {"date": "1991-04-16", "close": 1.4, "volume": null}, {"date": "1991-04-17", "close": 1.4, "volume": null}, {"date": "1991-04-18", "close": 1.4, "volume": null}, {"date": "1991-04-19", "close": 1.4, "volume": null}, {"date": "1991-04-22", "close": 1.4, "volume": null}, {"date": "1991-04-23", "close": 1.4, "volume": null}, {"date": "1991-04-24", "close": 1.4, "volume": null}, {"date": "1991-04-25", "close": 1.4, "volume": null}, {"date": "1991-04-26", "close": 1.4, "volume": null}, {"date": "1991-04-29", "close": 1.4, "volume": null}, {"date": "1991-04-30", "close": 1.4, "volume": null}, {"date": "1991-05-01", "close": 1.52, "volume": 1000.0}, {"date": "1991-05-02", "close": 1.52, "volume": null}, {"date": "1991-05-03", "close": 1.5, "volume": 1200.0}, {"date": "1991-05-06", "close": 1.5, "volume": 2800.0}, {"date": "1991-05-07", "close": 1.5, "volume": null}, {"date": "1991-05-08", "close": 1.48, "volume": 7200.0}, {"date": "1991-05-09", "close": 1.48, "volume": null}, {"date": "1991-05-10", "close": 1.48, "volume": null}, {"date": "1991-05-13", "close": 1.52, "volume": 24200.0}, {"date": "1991-05-14", "close": 1.5, "volume": 5800.0}, {"date": "1991-05-15", "close": 1.55, "volume": 2000.0}, {"date": "1991-05-16", "close": 1.52, "volume": 200.0}, {"date": "1991-05-17", "close": 1.52, "volume": 10700.0}, {"date": "1991-05-20", "close": 1.52, "volume": null}, {"date": "1991-05-21", "close": 1.52, "volume": 500.0}, {"date": "1991-05-22", "close": 1.52, "volume": 500.0}, {"date": "1991-05-23", "close": 1.52, "volume": null}, {"date": "1991-05-24", "close": 1.52, "volume": null}, {"date": "1991-05-27", "close": 1.55, "volume": 500.0}, {"date": "1991-05-28", "close": 1.55, "volume": null}, {"date": "1991-05-29", "close": 1.55, "volume": null}, {"date": "1991-05-30", "close": 1.55, "volume": 800.0}, {"date": "1991-05-31", "close": 1.55, "volume": null}, {"date": "1991-06-03", "close": 1.55, "volume": null}, {"date": "1991-06-04", "close": 1.55, "volume": null}, {"date": "1991-06-05", "close": 1.55, "volume": null}, {"date": "1991-06-06", "close": 1.55, "volume": 2000.0}, {"date": "1991-06-07", "close": 1.51, "volume": 100.0}, {"date": "1991-06-10", "close": 1.51, "volume": null}, {"date": "1991-06-11", "close": 1.51, "volume": null}, {"date": "1991-06-12", "close": 1.51, "volume": null}, {"date": "1991-06-13", "close": 1.51, "volume": 1500.0}, {"date": "1991-06-14", "close": 1.51, "volume": null}, {"date": "1991-06-17", "close": 1.51, "volume": null}, {"date": "1991-06-18", "close": 1.51, "volume": null}, {"date": "1991-06-19", "close": 1.51, "volume": null}, {"date": "1991-06-20", "close": 1.51, "volume": null}, {"date": "1991-06-21", "close": 1.51, "volume": null}, {"date": "1991-06-24", "close": 1.51, "volume": null}, {"date": "1991-06-25", "close": 1.51, "volume": null}, {"date": "1991-06-26", "close": 1.55, "volume": 3900.0}, {"date": "1991-06-27", "close": 1.55, "volume": null}, {"date": "1991-06-28", "close": 1.56, "volume": 2200.0}, {"date": "1991-07-01", "close": 1.56, "volume": null}, {"date": "1991-07-02", "close": 1.56, "volume": null}, {"date": "1991-07-03", "close": 1.56, "volume": null}, {"date": "1991-07-04", "close": 1.55, "volume": 5300.0}, {"date": "1991-07-05", "close": 1.55, "volume": null}, {"date": "1991-07-08", "close": 1.55, "volume": null}, {"date": "1991-07-09", "close": 1.55, "volume": null}, {"date": "1991-07-10", "close": 1.55, "volume": null}, {"date": "1991-07-11", "close": 1.55, "volume": null}, {"date": "1991-07-12", "close": 1.55, "volume": null}, {"date": "1991-07-15", "close": 1.55, "volume": null}, {"date": "1991-07-16", "close": 1.55, "volume": null}, {"date": "1991-07-17", "close": 1.55, "volume": null}, {"date": "1991-07-18", "close": 1.55, "volume": null}, {"date": "1991-07-19", "close": 1.55, "volume": null}, {"date": "1991-07-22", "close": 1.55, "volume": null}, {"date": "1991-07-23", "close": 1.55, "volume": null}, {"date": "1991-07-24", "close": 1.55, "volume": null}, {"date": "1991-07-25", "close": 1.55, "volume": null}, {"date": "1991-07-26", "close": 1.55, "volume": null}, {"date": "1991-07-29", "close": 1.55, "volume": null}, {"date": "1991-07-30", "close": 1.55, "volume": null}, {"date": "1991-07-31", "close": 1.55, "volume": null}, {"date": "1991-08-01", "close": 1.55, "volume": null}, {"date": "1991-08-02", "close": 1.55, "volume": null}, {"date": "1991-08-05", "close": 1.65, "volume": 1000.0}, {"date": "1991-08-06", "close": 1.65, "volume": null}, {"date": "1991-08-07", "close": 1.65, "volume": null}, {"date": "1991-08-08", "close": 1.65, "volume": null}, {"date": "1991-08-09", "close": 1.65, "volume": 78900.0}, {"date": "1991-08-12", "close": 1.65, "volume": null}, {"date": "1991-08-13", "close": 1.65, "volume": null}, {"date": "1991-08-14", "close": 1.65, "volume": null}, {"date": "1991-08-15", "close": 1.65, "volume": null}, {"date": "1991-08-16", "close": 1.65, "volume": null}, {"date": "1991-08-19", "close": 1.65, "volume": null}, {"date": "1991-08-20", "close": 1.65, "volume": null}, {"date": "1991-08-21", "close": 1.65, "volume": null}, {"date": "1991-08-22", "close": 1.65, "volume": null}, {"date": "1991-08-23", "close": 1.65, "volume": null}, {"date": "1991-08-26", "close": 1.65, "volume": null}, {"date": "1991-08-27", "close": 1.65, "volume": null}, {"date": "1991-08-28", "close": 1.65, "volume": null}, {"date": "1991-08-29", "close": 1.65, "volume": null}, {"date": "1991-08-30", "close": 1.65, "volume": null}, {"date": "1991-09-02", "close": 1.66, "volume": 600.0}, {"date": "1991-09-03", "close": 1.66, "volume": 100.0}, {"date": "1991-09-04", "close": 1.66, "volume": null}, {"date": "1991-09-05", "close": 1.66, "volume": null}, {"date": "1991-09-06", "close": 1.66, "volume": null}, {"date": "1991-09-09", "close": 1.66, "volume": null}, {"date": "1991-09-10", "close": 1.66, "volume": null}, {"date": "1991-09-11", "close": 1.75, "volume": 1500.0}, {"date": "1991-09-12", "close": 1.8, "volume": 11000.0}, {"date": "1991-09-13", "close": 1.8, "volume": null}, {"date": "1991-09-16", "close": 1.8, "volume": null}, {"date": "1991-09-17", "close": 1.8, "volume": null}, {"date": "1991-09-18", "close": 1.8, "volume": 200.0}, {"date": "1991-09-19", "close": 1.8, "volume": 800.0}, {"date": "1991-09-20", "close": 1.8, "volume": null}, {"date": "1991-09-23", "close": 1.8, "volume": null}, {"date": "1991-09-24", "close": 1.8, "volume": null}, {"date": "1991-09-25", "close": 1.8, "volume": null}, {"date": "1991-09-26", "close": 1.8, "volume": null}, {"date": "1991-09-27", "close": 1.8, "volume": null}, {"date": "1991-09-30", "close": 1.8, "volume": null}, {"date": "1991-10-01", "close": 1.8, "volume": null}, {"date": "1991-10-02", "close": 1.8, "volume": null}, {"date": "1991-10-03", "close": 1.8, "volume": null}, {"date": "1991-10-04", "close": 1.8, "volume": null}, {"date": "1991-10-07", "close": 1.8, "volume": null}, {"date": "1991-10-08", "close": 1.8, "volume": 1700.0}, {"date": "1991-10-09", "close": 1.8, "volume": 8700.0}, {"date": "1991-10-10", "close": 1.8, "volume": null}, {"date": "1991-10-11", "close": 1.75, "volume": 600.0}, {"date": "1991-10-14", "close": 1.75, "volume": 10000.0}, {"date": "1991-10-15", "close": 1.8, "volume": 10000.0}, {"date": "1991-10-16", "close": 1.8, "volume": null}, {"date": "1991-10-17", "close": 1.8, "volume": null}, {"date": "1991-10-18", "close": 1.8, "volume": null}, {"date": "1991-10-21", "close": 1.8, "volume": null}, {"date": "1991-10-22", "close": 1.8, "volume": null}, {"date": "1991-10-23", "close": 1.8, "volume": null}, {"date": "1991-10-24", "close": 1.8, "volume": null}, {"date": "1991-10-25", "close": 1.8, "volume": 2300.0}, {"date": "1991-10-28", "close": 1.75, "volume": 100.0}, {"date": "1991-10-29", "close": 1.7, "volume": 100.0}, {"date": "1991-10-30", "close": 1.7, "volume": null}, {"date": "1991-10-31", "close": 1.7, "volume": null}, {"date": "1991-11-01", "close": 1.72, "volume": 100.0}, {"date": "1991-11-04", "close": 1.72, "volume": null}, {"date": "1991-11-05", "close": 1.72, "volume": null}, {"date": "1991-11-06", "close": 1.72, "volume": null}, {"date": "1991-11-07", "close": 1.72, "volume": null}, {"date": "1991-11-08", "close": 1.8, "volume": 1000.0}, {"date": "1991-11-11", "close": 1.8, "volume": 1000.0}, {"date": "1991-11-12", "close": 1.8, "volume": 500.0}, {"date": "1991-11-13", "close": 1.8, "volume": null}, {"date": "1991-11-14", "close": 1.8, "volume": 17500.0}, {"date": "1991-11-15", "close": 1.8, "volume": null}, {"date": "1991-11-18", "close": 1.8, "volume": null}, {"date": "1991-11-19", "close": 1.8, "volume": null}, {"date": "1991-11-20", "close": 1.8, "volume": null}, {"date": "1991-11-21", "close": 1.8, "volume": null}, {"date": "1991-11-22", "close": 1.8, "volume": null}, {"date": "1991-11-25", "close": 1.8, "volume": null}, {"date": "1991-11-26", "close": 1.8, "volume": null}, {"date": "1991-11-27", "close": 1.8, "volume": null}, {"date": "1991-11-28", "close": 1.8, "volume": 100.0}, {"date": "1991-11-29", "close": 1.8, "volume": 900.0}, {"date": "1991-12-02", "close": 1.8, "volume": null}, {"date": "1991-12-03", "close": 1.8, "volume": null}, {"date": "1991-12-04", "close": 1.8, "volume": null}, {"date": "1991-12-05", "close": 1.8, "volume": null}, {"date": "1991-12-06", "close": 1.8, "volume": 500.0}, {"date": "1991-12-09", "close": 1.8, "volume": null}, {"date": "1991-12-10", "close": 1.8, "volume": 800.0}, {"date": "1991-12-11", "close": 1.8, "volume": null}, {"date": "1991-12-12", "close": 1.8, "volume": null}, {"date": "1991-12-13", "close": 1.8, "volume": null}, {"date": "1991-12-16", "close": 1.8, "volume": null}, {"date": "1991-12-17", "close": 1.8, "volume": null}, {"date": "1991-12-18", "close": 1.8, "volume": null}, {"date": "1991-12-19", "close": 1.8, "volume": null}, {"date": "1991-12-20", "close": 1.85, "volume": 1100.0}, {"date": "1991-12-23", "close": 1.85, "volume": null}, {"date": "1991-12-24", "close": 1.85, "volume": null}, {"date": "1991-12-25", "close": 1.85, "volume": null}, {"date": "1991-12-26", "close": 1.85, "volume": null}, {"date": "1991-12-27", "close": 1.85, "volume": null}, {"date": "1991-12-30", "close": 1.85, "volume": null}, {"date": "1991-12-31", "close": 1.85, "volume": null}, {"date": "1992-01-01", "close": 1.85, "volume": null}, {"date": "1992-01-02", "close": 1.9, "volume": 10000.0}, {"date": "1992-01-03", "close": 1.9, "volume": null}, {"date": "1992-01-06", "close": 1.9, "volume": null}, {"date": "1992-01-07", "close": 1.9, "volume": null}, {"date": "1992-01-08", "close": 1.9, "volume": null}, {"date": "1992-01-09", "close": 1.9, "volume": null}, {"date": "1992-01-10", "close": 1.9, "volume": null}, {"date": "1992-01-13", "close": 1.9, "volume": null}, {"date": "1992-01-14", "close": 1.9, "volume": null}, {"date": "1992-01-15", "close": 2.1, "volume": 2000.0}, {"date": "1992-01-16", "close": 2.1, "volume": null}, {"date": "1992-01-17", "close": 2.1, "volume": null}, {"date": "1992-01-20", "close": 2.1, "volume": null}, {"date": "1992-01-21", "close": 2.1, "volume": null}, {"date": "1992-01-22", "close": 2.1, "volume": null}, {"date": "1992-01-23", "close": 2.1, "volume": null}, {"date": "1992-01-24", "close": 2.1, "volume": null}, {"date": "1992-01-27", "close": 2.1, "volume": null}, {"date": "1992-01-28", "close": 2.1, "volume": null}, {"date": "1992-01-29", "close": 2.1, "volume": null}, {"date": "1992-01-30", "close": 2.1, "volume": null}, {"date": "1992-01-31", "close": 2.1, "volume": null}, {"date": "1992-02-03", "close": 2.1, "volume": null}, {"date": "1992-02-04", "close": 2.1, "volume": null}, {"date": "1992-02-05", "close": 2.1, "volume": null}, {"date": "1992-02-06", "close": 2.1, "volume": null}, {"date": "1992-02-07", "close": 2.1, "volume": null}, {"date": "1992-02-10", "close": 2.1, "volume": null}, {"date": "1992-02-11", "close": 2.1, "volume": null}, {"date": "1992-02-12", "close": 2.1, "volume": null}, {"date": "1992-02-13", "close": 2.1, "volume": null}, {"date": "1992-02-14", "close": 2.1, "volume": null}, {"date": "1992-02-17", "close": 2.1, "volume": null}, {"date": "1992-02-18", "close": 2.1, "volume": null}, {"date": "1992-02-19", "close": 2.1, "volume": null}, {"date": "1992-02-20", "close": 2.1, "volume": null}, {"date": "1992-02-21", "close": 2.1, "volume": null}, {"date": "1992-02-24", "close": 2.1, "volume": null}, {"date": "1992-02-25", "close": 2.1, "volume": null}, {"date": "1992-02-26", "close": 2.1, "volume": null}, {"date": "1992-02-27", "close": 2.1, "volume": null}, {"date": "1992-02-28", "close": 2.1, "volume": null}, {"date": "1992-03-02", "close": 2.1, "volume": null}, {"date": "1992-03-03", "close": 2.1, "volume": null}, {"date": "1992-03-04", "close": 2.0, "volume": 900.0}, {"date": "1992-03-05", "close": 1.95, "volume": 600.0}, {"date": "1992-03-06", "close": 1.95, "volume": null}, {"date": "1992-03-09", "close": 1.95, "volume": null}, {"date": "1992-03-10", "close": 1.95, "volume": null}, {"date": "1992-03-11", "close": 1.95, "volume": null}, {"date": "1992-03-12", "close": 1.95, "volume": 1500.0}, {"date": "1992-03-13", "close": 1.95, "volume": null}, {"date": "1992-03-16", "close": 1.95, "volume": null}, {"date": "1992-03-17", "close": 1.95, "volume": 1900.0}, {"date": "1992-03-18", "close": 1.95, "volume": null}, {"date": "1992-03-19", "close": 1.95, "volume": null}, {"date": "1992-03-20", "close": 1.95, "volume": null}, {"date": "1992-03-23", "close": 1.95, "volume": 9500.0}, {"date": "1992-03-24", "close": 1.95, "volume": null}, {"date": "1992-03-25", "close": 1.95, "volume": null}, {"date": "1992-03-26", "close": 1.9, "volume": 1000.0}, {"date": "1992-03-27", "close": 1.9, "volume": null}, {"date": "1992-03-30", "close": 1.9, "volume": null}, {"date": "1992-03-31", "close": 1.9, "volume": null}, {"date": "1992-04-01", "close": 1.9, "volume": null}, {"date": "1992-04-02", "close": 1.9, "volume": 500.0}, {"date": "1992-04-03", "close": 1.9, "volume": null}, {"date": "1992-04-06", "close": 1.9, "volume": null}, {"date": "1992-04-07", "close": 1.9, "volume": 200.0}, {"date": "1992-04-08", "close": 1.9, "volume": null}, {"date": "1992-04-09", "close": 1.9, "volume": null}, {"date": "1992-04-10", "close": 1.9, "volume": null}, {"date": "1992-04-13", "close": 1.9, "volume": null}, {"date": "1992-04-14", "close": 1.9, "volume": null}, {"date": "1992-04-15", "close": 1.9, "volume": null}, {"date": "1992-04-16", "close": 1.9, "volume": null}, {"date": "1992-04-17", "close": 1.9, "volume": null}, {"date": "1992-04-20", "close": 1.9, "volume": null}, {"date": "1992-04-21", "close": 1.9, "volume": null}, {"date": "1992-04-22", "close": 1.9, "volume": null}, {"date": "1992-04-23", "close": 1.9, "volume": null}, {"date": "1992-04-24", "close": 1.9, "volume": null}, {"date": "1992-04-27", "close": 1.9, "volume": null}, {"date": "1992-04-28", "close": 1.9, "volume": null}, {"date": "1992-04-29", "close": 1.9, "volume": null}, {"date": "1992-04-30", "close": 1.9, "volume": null}, {"date": "1992-05-01", "close": 1.82, "volume": 1000.0}, {"date": "1992-05-04", "close": 1.75, "volume": 1000.0}, {"date": "1992-05-05", "close": 1.75, "volume": null}, {"date": "1992-05-06", "close": 1.75, "volume": null}, {"date": "1992-05-07", "close": 1.75, "volume": null}, {"date": "1992-05-08", "close": 1.75, "volume": 4600.0}, {"date": "1992-05-11", "close": 1.75, "volume": null}, {"date": "1992-05-12", "close": 1.8, "volume": 2500.0}, {"date": "1992-05-13", "close": 1.8, "volume": null}, {"date": "1992-05-14", "close": 1.8, "volume": null}, {"date": "1992-05-15", "close": 1.8, "volume": null}, {"date": "1992-05-18", "close": 1.8, "volume": 10800.0}, {"date": "1992-05-19", "close": 1.8, "volume": null}, {"date": "1992-05-20", "close": 1.8, "volume": null}, {"date": "1992-05-21", "close": 1.8, "volume": null}, {"date": "1992-05-22", "close": 1.8, "volume": null}, {"date": "1992-05-25", "close": 1.8, "volume": null}, {"date": "1992-05-26", "close": 1.8, "volume": null}, {"date": "1992-05-27", "close": 1.75, "volume": 2000.0}, {"date": "1992-05-28", "close": 1.75, "volume": null}, {"date": "1992-05-29", "close": 1.75, "volume": null}, {"date": "1992-06-01", "close": 1.75, "volume": null}, {"date": "1992-06-02", "close": 1.75, "volume": null}, {"date": "1992-06-03", "close": 1.75, "volume": null}, {"date": "1992-06-04", "close": 1.75, "volume": null}, {"date": "1992-06-05", "close": 1.75, "volume": null}, {"date": "1992-06-08", "close": 1.75, "volume": null}, {"date": "1992-06-09", "close": 1.75, "volume": null}, {"date": "1992-06-10", "close": 1.75, "volume": null}, {"date": "1992-06-11", "close": 1.75, "volume": null}, {"date": "1992-06-12", "close": 1.75, "volume": null}, {"date": "1992-06-15", "close": 1.75, "volume": null}, {"date": "1992-06-16", "close": 1.75, "volume": 39600.0}, {"date": "1992-06-17", "close": 1.75, "volume": null}, {"date": "1992-06-18", "close": 1.75, "volume": null}, {"date": "1992-06-19", "close": 1.75, "volume": null}, {"date": "1992-06-22", "close": 1.75, "volume": null}, {"date": "1992-06-23", "close": 1.75, "volume": null}, {"date": "1992-06-24", "close": 1.75, "volume": null}, {"date": "1992-06-25", "close": 1.75, "volume": null}, {"date": "1992-06-26", "close": 1.75, "volume": null}, {"date": "1992-06-29", "close": 1.75, "volume": null}, {"date": "1992-06-30", "close": 1.75, "volume": null}, {"date": "1992-07-01", "close": 1.75, "volume": null}, {"date": "1992-07-02", "close": 1.75, "volume": null}, {"date": "1992-07-03", "close": 1.8, "volume": 1500.0}, {"date": "1992-07-06", "close": 1.8, "volume": null}, {"date": "1992-07-07", "close": 1.8, "volume": null}, {"date": "1992-07-08", "close": 1.8, "volume": null}, {"date": "1992-07-09", "close": 1.8, "volume": null}, {"date": "1992-07-10", "close": 1.8, "volume": null}, {"date": "1992-07-13", "close": 1.8, "volume": null}, {"date": "1992-07-14", "close": 1.8, "volume": null}, {"date": "1992-07-15", "close": 1.8, "volume": null}, {"date": "1992-07-16", "close": 1.8, "volume": null}, {"date": "1992-07-17", "close": 1.8, "volume": null}, {"date": "1992-07-20", "close": 1.8, "volume": null}, {"date": "1992-07-21", "close": 1.8, "volume": null}, {"date": "1992-07-22", "close": 1.8, "volume": null}, {"date": "1992-07-23", "close": 1.8, "volume": null}, {"date": "1992-07-24", "close": 1.8, "volume": null}, {"date": "1992-07-27", "close": 1.8, "volume": null}, {"date": "1992-07-28", "close": 1.8, "volume": null}, {"date": "1992-07-29", "close": 1.95, "volume": 2000.0}, {"date": "1992-07-30", "close": 1.95, "volume": null}, {"date": "1992-07-31", "close": 1.95, "volume": null}, {"date": "1992-08-03", "close": 1.95, "volume": null}, {"date": "1992-08-04", "close": 1.95, "volume": null}, {"date": "1992-08-05", "close": 1.95, "volume": null}, {"date": "1992-08-06", "close": 1.95, "volume": null}, {"date": "1992-08-07", "close": 1.95, "volume": null}, {"date": "1992-08-10", "close": 1.95, "volume": null}, {"date": "1992-08-11", "close": 1.95, "volume": null}, {"date": "1992-08-12", "close": 1.95, "volume": null}, {"date": "1992-08-13", "close": 1.85, "volume": 5500.0}, {"date": "1992-08-14", "close": 1.85, "volume": null}, {"date": "1992-08-17", "close": 1.85, "volume": null}, {"date": "1992-08-18", "close": 1.85, "volume": null}, {"date": "1992-08-19", "close": 1.85, "volume": null}, {"date": "1992-08-20", "close": 1.85, "volume": null}, {"date": "1992-08-21", "close": 1.85, "volume": null}, {"date": "1992-08-24", "close": 1.85, "volume": null}, {"date": "1992-08-25", "close": 1.85, "volume": null}, {"date": "1992-08-26", "close": 1.78, "volume": 2000.0}, {"date": "1992-08-27", "close": 1.78, "volume": null}, {"date": "1992-08-28", "close": 1.78, "volume": null}, {"date": "1992-08-31", "close": 1.78, "volume": null}, {"date": "1992-09-01", "close": 1.78, "volume": null}, {"date": "1992-09-02", "close": 1.78, "volume": null}, {"date": "1992-09-03", "close": 1.78, "volume": null}, {"date": "1992-09-04", "close": 1.78, "volume": null}, {"date": "1992-09-07", "close": 1.78, "volume": null}, {"date": "1992-09-08", "close": 1.78, "volume": null}, {"date": "1992-09-09", "close": 1.78, "volume": null}, {"date": "1992-09-10", "close": 1.78, "volume": null}, {"date": "1992-09-11", "close": 1.78, "volume": null}, {"date": "1992-09-14", "close": 1.78, "volume": null}, {"date": "1992-09-15", "close": 1.78, "volume": null}, {"date": "1992-09-16", "close": 1.78, "volume": null}, {"date": "1992-09-17", "close": 1.78, "volume": null}, {"date": "1992-09-18", "close": 1.78, "volume": null}, {"date": "1992-09-21", "close": 1.7, "volume": 2000.0}, {"date": "1992-09-22", "close": 1.6, "volume": 1300.0}, {"date": "1992-09-23", "close": 1.6, "volume": null}, {"date": "1992-09-24", "close": 1.6, "volume": null}, {"date": "1992-09-25", "close": 1.6, "volume": null}, {"date": "1992-09-28", "close": 1.61, "volume": 500.0}, {"date": "1992-09-29", "close": 1.61, "volume": 800.0}, {"date": "1992-09-30", "close": 1.61, "volume": 100.0}, {"date": "1992-10-01", "close": 1.61, "volume": null}, {"date": "1992-10-02", "close": 1.61, "volume": 1100.0}, {"date": "1992-10-05", "close": 1.61, "volume": null}, {"date": "1992-10-06", "close": 1.56, "volume": 1700.0}, {"date": "1992-10-07", "close": 1.56, "volume": null}, {"date": "1992-10-08", "close": 1.56, "volume": null}, {"date": "1992-10-09", "close": 1.56, "volume": null}, {"date": "1992-10-12", "close": 1.56, "volume": null}, {"date": "1992-10-13", "close": 1.56, "volume": null}, {"date": "1992-10-14", "close": 1.56, "volume": null}, {"date": "1992-10-15", "close": 1.56, "volume": null}, {"date": "1992-10-16", "close": 1.56, "volume": null}, {"date": "1992-10-19", "close": 1.56, "volume": null}, {"date": "1992-10-20", "close": 1.56, "volume": null}, {"date": "1992-10-21", "close": 1.56, "volume": null}, {"date": "1992-10-22", "close": 1.56, "volume": null}, {"date": "1992-10-23", "close": 1.56, "volume": null}, {"date": "1992-10-26", "close": 1.56, "volume": null}, {"date": "1992-10-27", "close": 1.56, "volume": null}, {"date": "1992-10-28", "close": 1.56, "volume": null}, {"date": "1992-10-29", "close": 1.56, "volume": null}, {"date": "1992-10-30", "close": 1.56, "volume": null}, {"date": "1992-11-02", "close": 1.56, "volume": null}, {"date": "1992-11-03", "close": 1.56, "volume": null}, {"date": "1992-11-04", "close": 1.56, "volume": null}, {"date": "1992-11-05", "close": 1.56, "volume": null}, {"date": "1992-11-06", "close": 1.56, "volume": null}, {"date": "1992-11-09", "close": 1.56, "volume": null}, {"date": "1992-11-10", "close": 1.56, "volume": null}, {"date": "1992-11-11", "close": 1.56, "volume": null}, {"date": "1992-11-12", "close": 1.65, "volume": 100.0}, {"date": "1992-11-13", "close": 1.65, "volume": null}, {"date": "1992-11-16", "close": 1.55, "volume": 12000.0}, {"date": "1992-11-17", "close": 1.55, "volume": null}, {"date": "1992-11-18", "close": 1.55, "volume": 1000.0}, {"date": "1992-11-19", "close": 1.55, "volume": null}, {"date": "1992-11-20", "close": 1.55, "volume": null}, {"date": "1992-11-23", "close": 1.55, "volume": null}, {"date": "1992-11-24", "close": 1.55, "volume": null}, {"date": "1992-11-25", "close": 1.55, "volume": null}, {"date": "1992-11-26", "close": 1.55, "volume": null}, {"date": "1992-11-27", "close": 1.55, "volume": null}, {"date": "1992-11-30", "close": 1.51, "volume": 2000.0}, {"date": "1992-12-01", "close": 1.51, "volume": null}, {"date": "1992-12-02", "close": 1.51, "volume": null}, {"date": "1992-12-03", "close": 1.51, "volume": null}, {"date": "1992-12-04", "close": 1.5, "volume": 500.0}, {"date": "1992-12-07", "close": 1.5, "volume": null}, {"date": "1992-12-08", "close": 1.5, "volume": null}, {"date": "1992-12-09", "close": 1.5, "volume": 500.0}, {"date": "1992-12-10", "close": 1.5, "volume": null}, {"date": "1992-12-11", "close": 1.5, "volume": null}, {"date": "1992-12-14", "close": 1.5, "volume": null}, {"date": "1992-12-15", "close": 1.35, "volume": 140300.0}, {"date": "1992-12-16", "close": 1.35, "volume": null}, {"date": "1992-12-17", "close": 1.35, "volume": null}, {"date": "1992-12-18", "close": 1.35, "volume": null}, {"date": "1992-12-21", "close": 1.35, "volume": null}, {"date": "1992-12-22", "close": 1.5, "volume": 3100.0}, {"date": "1992-12-23", "close": 1.5, "volume": null}, {"date": "1992-12-24", "close": 1.5, "volume": null}, {"date": "1992-12-25", "close": 1.5, "volume": null}, {"date": "1992-12-28", "close": 1.5, "volume": null}, {"date": "1992-12-29", "close": 1.5, "volume": null}, {"date": "1992-12-30", "close": 1.5, "volume": null}, {"date": "1992-12-31", "close": 1.5, "volume": null}, {"date": "1993-01-01", "close": 1.5, "volume": null}, {"date": "1993-01-04", "close": 1.5, "volume": null}, {"date": "1993-01-05", "close": 1.5, "volume": null}, {"date": "1993-01-06", "close": 1.5, "volume": null}, {"date": "1993-01-07", "close": 1.5, "volume": null}, {"date": "1993-01-08", "close": 1.5, "volume": null}, {"date": "1993-01-11", "close": 1.5, "volume": null}, {"date": "1993-01-12", "close": 1.5, "volume": null}, {"date": "1993-01-13", "close": 1.5, "volume": null}, {"date": "1993-01-14", "close": 1.5, "volume": null}, {"date": "1993-01-15", "close": 1.5, "volume": null}, {"date": "1993-01-18", "close": 1.5, "volume": null}, {"date": "1993-01-19", "close": 1.5, "volume": null}, {"date": "1993-01-20", "close": 1.5, "volume": null}, {"date": "1993-01-21", "close": 1.5, "volume": null}, {"date": "1993-01-22", "close": 1.5, "volume": null}, {"date": "1993-01-25", "close": 1.5, "volume": null}, {"date": "1993-01-26", "close": 1.5, "volume": null}, {"date": "1993-01-27", "close": 1.5, "volume": null}, {"date": "1993-01-28", "close": 1.5, "volume": null}, {"date": "1993-01-29", "close": 1.5, "volume": null}, {"date": "1993-02-01", "close": 1.5, "volume": null}, {"date": "1993-02-02", "close": 1.5, "volume": null}, {"date": "1993-02-03", "close": 1.5, "volume": null}, {"date": "1993-02-04", "close": 1.5, "volume": null}, {"date": "1993-02-05", "close": 1.5, "volume": null}, {"date": "1993-02-08", "close": 1.5, "volume": null}, {"date": "1993-02-09", "close": 1.5, "volume": null}, {"date": "1993-02-10", "close": 1.5, "volume": null}, {"date": "1993-02-11", "close": 1.5, "volume": null}, {"date": "1993-02-12", "close": 1.5, "volume": null}, {"date": "1993-02-15", "close": 1.55, "volume": 1100.0}, {"date": "1993-02-16", "close": 1.55, "volume": 2400.0}, {"date": "1993-02-17", "close": 1.55, "volume": 1900.0}, {"date": "1993-02-18", "close": 1.55, "volume": null}, {"date": "1993-02-19", "close": 1.55, "volume": 1800.0}, {"date": "1993-02-22", "close": 1.55, "volume": null}, {"date": "1993-02-23", "close": 1.55, "volume": null}, {"date": "1993-02-24", "close": 1.55, "volume": null}, {"date": "1993-02-25", "close": 1.55, "volume": null}, {"date": "1993-02-26", "close": 1.55, "volume": null}, {"date": "1993-03-01", "close": 1.55, "volume": null}, {"date": "1993-03-02", "close": 1.62, "volume": 1100.0}, {"date": "1993-03-03", "close": 1.63, "volume": 7600.0}, {"date": "1993-03-04", "close": 1.7, "volume": 13400.0}, {"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": 1.66, "volume": 10300.0}, {"date": "1993-03-18", "close": 1.66, "volume": null}, {"date": "1993-03-19", "close": 1.68, "volume": 1500.0}, {"date": "1993-03-22", "close": 1.68, "volume": null}, {"date": "1993-03-23", "close": 1.68, "volume": null}, {"date": "1993-03-24", "close": 1.68, "volume": null}, {"date": "1993-03-25", "close": 1.68, "volume": null}, {"date": "1993-03-26", "close": 1.68, "volume": null}, {"date": "1993-03-29", "close": 1.68, "volume": null}, {"date": "1993-03-30", "close": 1.68, "volume": null}, {"date": "1993-03-31", "close": 1.68, "volume": null}, {"date": "1993-04-01", "close": 1.68, "volume": null}, {"date": "1993-04-02", "close": 1.68, "volume": null}, {"date": "1993-04-05", "close": 1.68, "volume": null}, {"date": "1993-04-06", "close": 1.68, "volume": null}, {"date": "1993-04-07", "close": 1.68, "volume": null}, {"date": "1993-04-08", "close": 1.5, "volume": 1000.0}, {"date": "1993-04-09", "close": 1.5, "volume": null}, {"date": "1993-04-12", "close": 1.5, "volume": null}, {"date": "1993-04-13", "close": 1.5, "volume": 100.0}, {"date": "1993-04-14", "close": 1.5, "volume": null}, {"date": "1993-04-15", "close": 1.5, "volume": null}, {"date": "1993-04-16", "close": 1.5, "volume": 1100.0}, {"date": "1993-04-19", "close": 1.5, "volume": null}, {"date": "1993-04-20", "close": 1.5, "volume": null}, {"date": "1993-04-21", "close": 1.5, "volume": null}, {"date": "1993-04-22", "close": 1.5, "volume": null}, {"date": "1993-04-23", "close": 1.5, "volume": null}, {"date": "1993-04-26", "close": 1.5, "volume": 200.0}, {"date": "1993-04-27", "close": 1.5, "volume": null}, {"date": "1993-04-28", "close": 1.5, "volume": null}, {"date": "1993-04-29", "close": 1.5, "volume": null}, {"date": "1993-04-30", "close": 1.5, "volume": null}, {"date": "1993-05-03", "close": 1.5, "volume": 18100.0}, {"date": "1993-05-04", "close": 1.5, "volume": null}, {"date": "1993-05-05", "close": 1.55, "volume": 500.0}, {"date": "1993-05-06", "close": 1.5, "volume": 9500.0}, {"date": "1993-05-07", "close": 1.55, "volume": 5000.0}, {"date": "1993-05-10", "close": 1.55, "volume": null}, {"date": "1993-05-11", "close": 1.55, "volume": null}, {"date": "1993-05-12", "close": 1.55, "volume": null}, {"date": "1993-05-13", "close": 1.55, "volume": null}, {"date": "1993-05-14", "close": 1.55, "volume": 39600.0}, {"date": "1993-05-17", "close": 1.55, "volume": null}, {"date": "1993-05-18", "close": 1.55, "volume": null}, {"date": "1993-05-19", "close": 1.55, "volume": null}, {"date": "1993-05-20", "close": 1.55, "volume": null}, {"date": "1993-05-21", "close": 1.5, "volume": 5000.0}, {"date": "1993-05-24", "close": 1.5, "volume": 1200.0}, {"date": "1993-05-25", "close": 1.48, "volume": 2000.0}, {"date": "1993-05-26", "close": 1.45, "volume": 3500.0}, {"date": "1993-05-27", "close": 1.45, "volume": null}, {"date": "1993-05-28", "close": 1.45, "volume": null}, {"date": "1993-05-31", "close": 1.45, "volume": null}, {"date": "1993-06-01", "close": 1.45, "volume": null}, {"date": "1993-06-02", "close": 1.45, "volume": null}, {"date": "1993-06-03", "close": 1.45, "volume": null}, {"date": "1993-06-04", "close": 1.42, "volume": 6400.0}, {"date": "1993-06-07", "close": 1.42, "volume": 6800.0}, {"date": "1993-06-08", "close": 1.42, "volume": null}, {"date": "1993-06-09", "close": 1.42, "volume": null}, {"date": "1993-06-10", "close": 1.42, "volume": null}, {"date": "1993-06-11", "close": 1.42, "volume": null}, {"date": "1993-06-14", "close": 1.42, "volume": null}, {"date": "1993-06-15", "close": 1.42, "volume": null}, {"date": "1993-06-16", "close": 1.42, "volume": 1500.0}, {"date": "1993-06-17", "close": 1.42, "volume": null}, {"date": "1993-06-18", "close": 1.42, "volume": null}, {"date": "1993-06-21", "close": 1.42, "volume": null}, {"date": "1993-06-22", "close": 1.42, "volume": null}, {"date": "1993-06-23", "close": 1.42, "volume": null}, {"date": "1993-06-24", "close": 1.42, "volume": null}, {"date": "1993-06-25", "close": 1.42, "volume": null}, {"date": "1993-06-28", "close": 1.45, "volume": 500.0}, {"date": "1993-06-29", "close": 1.45, "volume": null}, {"date": "1993-06-30", "close": 1.45, "volume": 5000.0}, {"date": "1993-07-01", "close": 1.45, "volume": null}, {"date": "1993-07-02", "close": 1.45, "volume": null}, {"date": "1993-07-05", "close": 1.45, "volume": null}, {"date": "1993-07-06", "close": 1.45, "volume": null}, {"date": "1993-07-07", "close": 1.45, "volume": null}, {"date": "1993-07-08", "close": 1.45, "volume": 600.0}, {"date": "1993-07-09", "close": 1.45, "volume": null}, {"date": "1993-07-12", "close": 1.45, "volume": null}, {"date": "1993-07-13", "close": 1.45, "volume": null}, {"date": "1993-07-14", "close": 1.45, "volume": null}, {"date": "1993-07-15", "close": 1.45, "volume": null}, {"date": "1993-07-16", "close": 1.48, "volume": 100.0}, {"date": "1993-07-19", "close": 1.48, "volume": null}, {"date": "1993-07-20", "close": 1.48, "volume": null}, {"date": "1993-07-21", "close": 1.48, "volume": null}, {"date": "1993-07-22", "close": 1.48, "volume": null}, {"date": "1993-07-23", "close": 1.48, "volume": null}, {"date": "1993-07-26", "close": 1.46, "volume": 1600.0}, {"date": "1993-07-27", "close": 1.46, "volume": null}, {"date": "1993-07-28", "close": 1.46, "volume": null}, {"date": "1993-07-29", "close": 1.46, "volume": null}, {"date": "1993-07-30", "close": 1.46, "volume": null}, {"date": "1993-08-02", "close": 1.46, "volume": null}, {"date": "1993-08-03", "close": 1.46, "volume": null}, {"date": "1993-08-04", "close": 1.46, "volume": null}, {"date": "1993-08-05", "close": 1.46, "volume": null}, {"date": "1993-08-06", "close": 1.46, "volume": 1100.0}, {"date": "1993-08-09", "close": 1.46, "volume": 500.0}, {"date": "1993-08-10", "close": 1.46, "volume": null}, {"date": "1993-08-11", "close": 1.46, "volume": null}, {"date": "1993-08-12", "close": 1.46, "volume": null}, {"date": "1993-08-13", "close": 1.46, "volume": 1000.0}, {"date": "1993-08-16", "close": 1.46, "volume": null}, {"date": "1993-08-17", "close": 1.5, "volume": 3000.0}, {"date": "1993-08-18", "close": 1.5, "volume": 7800.0}, {"date": "1993-08-19", "close": 1.5, "volume": 2300.0}, {"date": "1993-08-20", "close": 1.5, "volume": null}, {"date": "1993-08-23", "close": 1.5, "volume": 1000.0}, {"date": "1993-08-24", "close": 1.5, "volume": 1000.0}, {"date": "1993-08-25", "close": 1.5, "volume": null}, {"date": "1993-08-26", "close": 1.5, "volume": null}, {"date": "1993-08-27", "close": 1.5, "volume": null}, {"date": "1993-08-30", "close": 1.5, "volume": null}, {"date": "1993-08-31", "close": 1.5, "volume": null}, {"date": "1993-09-01", "close": 1.5, "volume": null}, {"date": "1993-09-02", "close": 1.52, "volume": 100.0}, {"date": "1993-09-03", "close": 1.52, "volume": null}, {"date": "1993-09-06", "close": 1.52, "volume": null}, {"date": "1993-09-07", "close": 1.52, "volume": null}, {"date": "1993-09-08", "close": 1.52, "volume": null}, {"date": "1993-09-09", "close": 1.52, "volume": null}, {"date": "1993-09-10", "close": 1.52, "volume": null}, {"date": "1993-09-13", "close": 1.52, "volume": null}, {"date": "1993-09-14", "close": 1.52, "volume": null}, {"date": "1993-09-15", "close": 1.52, "volume": null}, {"date": "1993-09-16", "close": 1.52, "volume": null}, {"date": "1993-09-17", "close": 1.52, "volume": null}, {"date": "1993-09-20", "close": 1.52, "volume": null}, {"date": "1993-09-21", "close": 1.52, "volume": null}, {"date": "1993-09-22", "close": 1.52, "volume": null}, {"date": "1993-09-23", "close": 1.52, "volume": null}, {"date": "1993-09-24", "close": 1.52, "volume": null}, {"date": "1993-09-27", "close": 1.52, "volume": null}, {"date": "1993-09-28", "close": 1.52, "volume": null}, {"date": "1993-09-29", "close": 1.51, "volume": 200.0}, {"date": "1993-09-30", "close": 1.51, "volume": null}, {"date": "1993-10-01", "close": 1.51, "volume": null}, {"date": "1993-10-04", "close": 1.51, "volume": null}, {"date": "1993-10-05", "close": 1.51, "volume": null}, {"date": "1993-10-06", "close": 1.51, "volume": 5000.0}, {"date": "1993-10-07", "close": 1.51, "volume": null}, {"date": "1993-10-08", "close": 1.51, "volume": null}, {"date": "1993-10-11", "close": 1.51, "volume": 2500.0}, {"date": "1993-10-12", "close": 1.51, "volume": null}, {"date": "1993-10-13", "close": 1.51, "volume": null}, {"date": "1993-10-14", "close": 1.51, "volume": null}, {"date": "1993-10-15", "close": 1.51, "volume": null}, {"date": "1993-10-18", "close": 1.51, "volume": null}, {"date": "1993-10-19", "close": 1.51, "volume": null}, {"date": "1993-10-20", "close": 1.51, "volume": null}, {"date": "1993-10-21", "close": 1.51, "volume": null}, {"date": "1993-10-22", "close": 1.51, "volume": null}, {"date": "1993-10-25", "close": 1.51, "volume": null}, {"date": "1993-10-26", "close": 1.51, "volume": null}, {"date": "1993-10-27", "close": 1.65, "volume": 4600.0}, {"date": "1993-10-28", "close": 1.75, "volume": 10000.0}, {"date": "1993-10-29", "close": 1.75, "volume": null}, {"date": "1993-11-01", "close": 1.75, "volume": null}, {"date": "1993-11-02", "close": 1.75, "volume": null}, {"date": "1993-11-03", "close": 1.75, "volume": null}, {"date": "1993-11-04", "close": 1.75, "volume": null}, {"date": "1993-11-05", "close": 1.75, "volume": null}, {"date": "1993-11-08", "close": 1.75, "volume": null}, {"date": "1993-11-09", "close": 1.75, "volume": null}, {"date": "1993-11-10", "close": 1.75, "volume": null}, {"date": "1993-11-11", "close": 1.75, "volume": null}, {"date": "1993-11-12", "close": 1.75, "volume": null}, {"date": "1993-11-15", "close": 1.75, "volume": null}, {"date": "1993-11-16", "close": 1.75, "volume": null}, {"date": "1993-11-17", "close": 1.75, "volume": null}, {"date": "1993-11-18", "close": 1.8, "volume": 2000.0}, {"date": "1993-11-19", "close": 1.8, "volume": null}, {"date": "1993-11-22", "close": 1.8, "volume": null}, {"date": "1993-11-23", "close": 1.8, "volume": null}, {"date": "1993-11-24", "close": 1.8, "volume": null}, {"date": "1993-11-25", "close": 1.8, "volume": null}, {"date": "1993-11-26", "close": 1.8, "volume": null}, {"date": "1993-11-29", "close": 1.8, "volume": null}, {"date": "1993-11-30", "close": 1.8, "volume": null}, {"date": "1993-12-01", "close": 1.8, "volume": null}, {"date": "1993-12-02", "close": 1.8, "volume": null}, {"date": "1993-12-03", "close": 1.8, "volume": null}, {"date": "1993-12-06", "close": 1.8, "volume": null}, {"date": "1993-12-07", "close": 1.8, "volume": null}, {"date": "1993-12-08", "close": 1.8, "volume": null}, {"date": "1993-12-09", "close": 1.8, "volume": null}, {"date": "1993-12-10", "close": 1.8, "volume": null}, {"date": "1993-12-13", "close": 1.8, "volume": null}, {"date": "1993-12-14", "close": 1.8, "volume": null}, {"date": "1993-12-15", "close": 1.8, "volume": null}, {"date": "1993-12-16", "close": 1.8, "volume": null}, {"date": "1993-12-17", "close": 1.8, "volume": null}, {"date": "1993-12-20", "close": 1.8, "volume": null}, {"date": "1993-12-21", "close": 1.8, "volume": null}, {"date": "1993-12-22", "close": 1.8, "volume": null}, {"date": "1993-12-23", "close": 1.8, "volume": null}, {"date": "1993-12-24", "close": 1.8, "volume": null}, {"date": "1993-12-27", "close": 1.8, "volume": null}, {"date": "1993-12-28", "close": 1.8, "volume": null}, {"date": "1993-12-29", "close": 1.8, "volume": null}, {"date": "1993-12-30", "close": 1.8, "volume": null}, {"date": "1993-12-31", "close": 1.8, "volume": null}, {"date": "1994-01-03", "close": 1.8, "volume": null}, {"date": "1994-01-04", "close": 1.8, "volume": null}, {"date": "1994-01-05", "close": 1.8, "volume": null}, {"date": "1994-01-06", "close": 1.8, "volume": null}, {"date": "1994-01-07", "close": 1.65, "volume": 500.0}, {"date": "1994-01-10", "close": 1.65, "volume": null}, {"date": "1994-01-11", "close": 1.65, "volume": 2500.0}, {"date": "1994-01-12", "close": 1.65, "volume": 10000.0}, {"date": "1994-01-13", "close": 1.7, "volume": 10000.0}, {"date": "1994-01-14", "close": 1.7, "volume": 2100.0}, {"date": "1994-01-17", "close": 1.7, "volume": null}, {"date": "1994-01-18", "close": 1.7, "volume": null}, {"date": "1994-01-19", "close": 1.7, "volume": null}, {"date": "1994-01-20", "close": 1.66, "volume": 400.0}, {"date": "1994-01-21", "close": 1.66, "volume": null}, {"date": "1994-01-24", "close": 1.66, "volume": null}, {"date": "1994-01-25", "close": 1.66, "volume": null}, {"date": "1994-01-26", "close": 1.66, "volume": null}, {"date": "1994-01-27", "close": 1.66, "volume": null}, {"date": "1994-01-28", "close": 1.65, "volume": 3000.0}, {"date": "1994-01-31", "close": 1.65, "volume": null}, {"date": "1994-02-01", "close": 1.65, "volume": null}, {"date": "1994-02-02", "close": 1.65, "volume": null}, {"date": "1994-02-03", "close": 1.65, "volume": null}, {"date": "1994-02-04", "close": 1.7, "volume": 1500.0}, {"date": "1994-02-07", "close": 1.7, "volume": null}, {"date": "1994-02-08", "close": 1.7, "volume": null}, {"date": "1994-02-09", "close": 1.7, "volume": null}, {"date": "1994-02-10", "close": 1.7, "volume": null}, {"date": "1994-02-11", "close": 1.7, "volume": null}, {"date": "1994-02-14", "close": 1.7, "volume": null}, {"date": "1994-02-15", "close": 1.7, "volume": null}, {"date": "1994-02-16", "close": 1.7, "volume": null}, {"date": "1994-02-17", "close": 1.7, "volume": null}, {"date": "1994-02-18", "close": 1.7, "volume": null}, {"date": "1994-02-21", "close": 1.7, "volume": null}, {"date": "1994-02-22", "close": 1.7, "volume": null}, {"date": "1994-02-23", "close": 1.7, "volume": null}, {"date": "1994-02-24", "close": 1.82, "volume": 2000.0}, {"date": "1994-02-25", "close": 1.85, "volume": 4000.0}, {"date": "1994-02-28", "close": 1.85, "volume": null}, {"date": "1994-03-01", "close": 1.85, "volume": null}, {"date": "1994-03-02", "close": 1.85, "volume": null}, {"date": "1994-03-03", "close": 1.85, "volume": null}, {"date": "1994-03-04", "close": 1.85, "volume": null}, {"date": "1994-03-07", "close": 1.85, "volume": null}, {"date": "1994-03-08", "close": 1.85, "volume": null}, {"date": "1994-03-09", "close": 1.85, "volume": null}, {"date": "1994-03-10", "close": 1.85, "volume": null}, {"date": "1994-03-11", "close": 1.85, "volume": null}, {"date": "1994-03-14", "close": 1.85, "volume": null}, {"date": "1994-03-15", "close": 1.85, "volume": null}, {"date": "1994-03-16", "close": 1.85, "volume": null}, {"date": "1994-03-17", "close": 1.85, "volume": null}, {"date": "1994-03-18", "close": 1.85, "volume": null}, {"date": "1994-03-21", "close": 1.85, "volume": null}, {"date": "1994-03-22", "close": 1.85, "volume": null}, {"date": "1994-03-23", "close": 1.85, "volume": null}, {"date": "1994-03-24", "close": 1.71, "volume": 3900.0}, {"date": "1994-03-25", "close": 1.65, "volume": 1000.0}, {"date": "1994-03-28", "close": 1.65, "volume": 100.0}, {"date": "1994-03-29", "close": 1.65, "volume": null}, {"date": "1994-03-30", "close": 1.65, "volume": null}, {"date": "1994-03-31", "close": 1.65, "volume": null}, {"date": "1994-04-01", "close": 1.65, "volume": null}, {"date": "1994-04-04", "close": 1.65, "volume": null}, {"date": "1994-04-05", "close": 1.65, "volume": null}, {"date": "1994-04-06", "close": 1.65, "volume": null}, {"date": "1994-04-07", "close": 1.65, "volume": null}, {"date": "1994-04-08", "close": 1.65, "volume": null}, {"date": "1994-04-11", "close": 1.65, "volume": null}, {"date": "1994-04-12", "close": 1.65, "volume": null}, {"date": "1994-04-13", "close": 1.65, "volume": null}, {"date": "1994-04-14", "close": 1.65, "volume": null}, {"date": "1994-04-15", "close": 1.71, "volume": 100.0}, {"date": "1994-04-18", "close": 1.71, "volume": null}, {"date": "1994-04-19", "close": 1.71, "volume": null}, {"date": "1994-04-20", "close": 1.71, "volume": 100.0}, {"date": "1994-04-21", "close": 1.71, "volume": 3000.0}, {"date": "1994-04-22", "close": 1.71, "volume": null}, {"date": "1994-04-25", "close": 1.71, "volume": null}, {"date": "1994-04-26", "close": 1.71, "volume": null}, {"date": "1994-04-27", "close": 1.71, "volume": null}, {"date": "1994-04-28", "close": 1.71, "volume": null}, {"date": "1994-04-29", "close": 1.71, "volume": null}, {"date": "1994-05-02", "close": 1.71, "volume": null}, {"date": "1994-05-03", "close": 1.71, "volume": null}, {"date": "1994-05-04", "close": 1.71, "volume": null}, {"date": "1994-05-05", "close": 1.71, "volume": null}, {"date": "1994-05-06", "close": 1.71, "volume": 1400.0}, {"date": "1994-05-09", "close": 1.65, "volume": 500.0}, {"date": "1994-05-10", "close": 1.65, "volume": null}, {"date": "1994-05-11", "close": 1.65, "volume": null}, {"date": "1994-05-12", "close": 1.65, "volume": null}, {"date": "1994-05-13", "close": 1.65, "volume": null}, {"date": "1994-05-16", "close": 1.65, "volume": null}, {"date": "1994-05-17", "close": 1.65, "volume": null}, {"date": "1994-05-18", "close": 1.65, "volume": null}, {"date": "1994-05-19", "close": 1.65, "volume": null}, {"date": "1994-05-20", "close": 1.65, "volume": null}, {"date": "1994-05-23", "close": 1.65, "volume": null}, {"date": "1994-05-24", "close": 1.7, "volume": 1000.0}, {"date": "1994-05-25", "close": 1.7, "volume": null}, {"date": "1994-05-26", "close": 1.7, "volume": null}, {"date": "1994-05-27", "close": 1.7, "volume": 1100.0}, {"date": "1994-05-30", "close": 1.7, "volume": null}, {"date": "1994-05-31", "close": 1.7, "volume": 1900.0}, {"date": "1994-06-01", "close": 1.7, "volume": null}, {"date": "1994-06-02", "close": 1.7, "volume": null}, {"date": "1994-06-03", "close": 1.7, "volume": null}, {"date": "1994-06-06", "close": 1.7, "volume": null}, {"date": "1994-06-07", "close": 1.7, "volume": null}, {"date": "1994-06-08", "close": 1.7, "volume": null}, {"date": "1994-06-09", "close": 1.7, "volume": null}, {"date": "1994-06-10", "close": 1.7, "volume": null}, {"date": "1994-06-13", "close": 1.7, "volume": null}, {"date": "1994-06-14", "close": 1.7, "volume": null}, {"date": "1994-06-15", "close": 1.7, "volume": null}, {"date": "1994-06-16", "close": 1.7, "volume": null}, {"date": "1994-06-17", "close": 1.7, "volume": null}, {"date": "1994-06-20", "close": 1.7, "volume": null}, {"date": "1994-06-21", "close": 1.7, "volume": null}, {"date": "1994-06-22", "close": 1.8, "volume": 2000.0}, {"date": "1994-06-23", "close": 1.8, "volume": 100.0}, {"date": "1994-06-24", "close": 1.8, "volume": null}, {"date": "1994-06-27", "close": 1.8, "volume": null}, {"date": "1994-06-28", "close": 1.8, "volume": null}, {"date": "1994-06-29", "close": 1.8, "volume": null}, {"date": "1994-06-30", "close": 1.8, "volume": null}, {"date": "1994-07-01", "close": 1.8, "volume": null}, {"date": "1994-07-04", "close": 1.8, "volume": null}, {"date": "1994-07-05", "close": 1.8, "volume": null}, {"date": "1994-07-06", "close": 1.8, "volume": null}, {"date": "1994-07-07", "close": 1.8, "volume": null}, {"date": "1994-07-08", "close": 1.8, "volume": null}, {"date": "1994-07-11", "close": 1.8, "volume": null}, {"date": "1994-07-12", "close": 1.8, "volume": null}, {"date": "1994-07-13", "close": 1.8, "volume": null}, {"date": "1994-07-14", "close": 1.8, "volume": null}, {"date": "1994-07-15", "close": 1.8, "volume": null}, {"date": "1994-07-18", "close": 1.8, "volume": null}, {"date": "1994-07-19", "close": 1.72, "volume": 1900.0}, {"date": "1994-07-20", "close": 1.75, "volume": 1800.0}, {"date": "1994-07-21", "close": 1.75, "volume": null}, {"date": "1994-07-22", "close": 1.75, "volume": null}, {"date": "1994-07-25", "close": 1.75, "volume": null}, {"date": "1994-07-26", "close": 1.71, "volume": 1100.0}, {"date": "1994-07-27", "close": 1.71, "volume": 200.0}, {"date": "1994-07-28", "close": 1.71, "volume": null}, {"date": "1994-07-29", "close": 1.71, "volume": null}, {"date": "1994-08-01", "close": 1.71, "volume": null}, {"date": "1994-08-02", "close": 1.71, "volume": 100.0}, {"date": "1994-08-03", "close": 1.78, "volume": 3000.0}, {"date": "1994-08-04", "close": 1.78, "volume": null}, {"date": "1994-08-05", "close": 1.78, "volume": null}, {"date": "1994-08-08", "close": 1.8, "volume": 3000.0}, {"date": "1994-08-09", "close": 1.8, "volume": null}, {"date": "1994-08-10", "close": 1.8, "volume": null}, {"date": "1994-08-11", "close": 1.8, "volume": null}, {"date": "1994-08-12", "close": 1.8, "volume": 1100.0}, {"date": "1994-08-15", "close": 1.8, "volume": null}, {"date": "1994-08-16", "close": 1.8, "volume": null}, {"date": "1994-08-17", "close": 1.8, "volume": null}, {"date": "1994-08-18", "close": 1.8, "volume": null}, {"date": "1994-08-19", "close": 1.8, "volume": null}, {"date": "1994-08-22", "close": 1.8, "volume": null}, {"date": "1994-08-23", "close": 1.8, "volume": null}, {"date": "1994-08-24", "close": 1.8, "volume": null}, {"date": "1994-08-25", "close": 1.8, "volume": null}, {"date": "1994-08-26", "close": 1.8, "volume": 1500.0}, {"date": "1994-08-29", "close": 1.8, "volume": null}, {"date": "1994-08-30", "close": 1.8, "volume": null}, {"date": "1994-08-31", "close": 1.8, "volume": null}, {"date": "1994-09-01", "close": 1.8, "volume": null}, {"date": "1994-09-02", "close": 1.8, "volume": null}, {"date": "1994-09-05", "close": 1.8, "volume": null}, {"date": "1994-09-06", "close": 1.8, "volume": null}, {"date": "1994-09-07", "close": 1.8, "volume": 7500.0}, {"date": "1994-09-08", "close": 1.8, "volume": null}, {"date": "1994-09-09", "close": 1.8, "volume": null}, {"date": "1994-09-12", "close": 1.8, "volume": null}, {"date": "1994-09-13", "close": 1.8, "volume": null}, {"date": "1994-09-14", "close": 1.8, "volume": null}, {"date": "1994-09-15", "close": 1.8, "volume": null}, {"date": "1994-09-16", "close": 1.8, "volume": null}, {"date": "1994-09-19", "close": 1.8, "volume": null}, {"date": "1994-09-20", "close": 1.8, "volume": null}, {"date": "1994-09-21", "close": 1.8, "volume": null}, {"date": "1994-09-22", "close": 1.8, "volume": null}, {"date": "1994-09-23", "close": 1.8, "volume": null}, {"date": "1994-09-26", "close": 1.8, "volume": null}, {"date": "1994-09-27", "close": 1.8, "volume": null}, {"date": "1994-09-28", "close": 1.8, "volume": null}, {"date": "1994-09-29", "close": 1.8, "volume": null}, {"date": "1994-09-30", "close": 1.8, "volume": null}, {"date": "1994-10-03", "close": 1.8, "volume": null}, {"date": "1994-10-04", "close": 1.73, "volume": 2000.0}, {"date": "1994-10-05", "close": 1.73, "volume": 2700.0}, {"date": "1994-10-06", "close": 1.73, "volume": null}, {"date": "1994-10-07", "close": 1.73, "volume": null}, {"date": "1994-10-10", "close": 1.73, "volume": null}, {"date": "1994-10-11", "close": 1.73, "volume": null}, {"date": "1994-10-12", "close": 1.73, "volume": null}, {"date": "1994-10-13", "close": 1.73, "volume": null}, {"date": "1994-10-14", "close": 1.73, "volume": null}, {"date": "1994-10-17", "close": 1.73, "volume": null}, {"date": "1994-10-18", "close": 1.73, "volume": null}, {"date": "1994-10-19", "close": 1.73, "volume": null}, {"date": "1994-10-20", "close": 1.73, "volume": null}, {"date": "1994-10-21", "close": 1.73, "volume": null}, {"date": "1994-10-24", "close": 1.73, "volume": null}, {"date": "1994-10-25", "close": 1.73, "volume": 2000.0}, {"date": "1994-10-26", "close": 1.73, "volume": null}, {"date": "1994-10-27", "close": 1.73, "volume": null}, {"date": "1994-10-28", "close": 1.73, "volume": null}, {"date": "1994-10-31", "close": 1.7, "volume": 1000.0}, {"date": "1994-11-01", "close": 1.7, "volume": null}, {"date": "1994-11-02", "close": 1.7, "volume": 2000.0}, {"date": "1994-11-03", "close": 1.7, "volume": 700.0}, {"date": "1994-11-04", "close": 1.7, "volume": null}, {"date": "1994-11-07", "close": 1.7, "volume": null}, {"date": "1994-11-08", "close": 1.7, "volume": null}, {"date": "1994-11-09", "close": 1.7, "volume": null}, {"date": "1994-11-10", "close": 1.7, "volume": null}, {"date": "1994-11-11", "close": 1.7, "volume": null}, {"date": "1994-11-14", "close": 1.7, "volume": null}, {"date": "1994-11-15", "close": 1.7, "volume": null}, {"date": "1994-11-16", "close": 1.7, "volume": null}, {"date": "1994-11-17", "close": 1.7, "volume": null}, {"date": "1994-11-18", "close": 1.7, "volume": null}, {"date": "1994-11-21", "close": 1.7, "volume": 24000.0}, {"date": "1994-11-22", "close": 1.7, "volume": null}, {"date": "1994-11-23", "close": 1.7, "volume": null}, {"date": "1994-11-24", "close": 1.7, "volume": null}, {"date": "1994-11-25", "close": 1.7, "volume": null}, {"date": "1994-11-28", "close": 1.7, "volume": null}, {"date": "1994-11-29", "close": 1.7, "volume": null}, {"date": "1994-11-30", "close": 1.7, "volume": null}, {"date": "1994-12-01", "close": 1.7, "volume": null}, {"date": "1994-12-02", "close": 1.7, "volume": null}, {"date": "1994-12-05", "close": 1.7, "volume": null}, {"date": "1994-12-06", "close": 1.7, "volume": null}, {"date": "1994-12-07", "close": 1.7, "volume": null}, {"date": "1994-12-08", "close": 1.7, "volume": null}, {"date": "1994-12-09", "close": 1.7, "volume": null}, {"date": "1994-12-12", "close": 1.7, "volume": null}, {"date": "1994-12-13", "close": 1.7, "volume": null}, {"date": "1994-12-14", "close": 1.7, "volume": null}, {"date": "1994-12-15", "close": 1.7, "volume": null}, {"date": "1994-12-16", "close": 1.7, "volume": null}, {"date": "1994-12-19", "close": 1.72, "volume": 4000.0}, {"date": "1994-12-20", "close": 1.72, "volume": null}, {"date": "1994-12-21", "close": 1.72, "volume": null}, {"date": "1994-12-22", "close": 1.72, "volume": null}, {"date": "1994-12-23", "close": 1.72, "volume": null}, {"date": "1994-12-26", "close": 1.72, "volume": null}, {"date": "1994-12-27", "close": 1.72, "volume": null}, {"date": "1994-12-28", "close": 1.72, "volume": null}, {"date": "1994-12-29", "close": 1.72, "volume": null}, {"date": "1994-12-30", "close": 1.72, "volume": null}, {"date": "1995-01-02", "close": 1.72, "volume": null}, {"date": "1995-01-03", "close": 1.72, "volume": null}, {"date": "1995-01-04", "close": 1.72, "volume": null}, {"date": "1995-01-05", "close": 1.72, "volume": null}, {"date": "1995-01-06", "close": 1.72, "volume": null}, {"date": "1995-01-09", "close": 1.72, "volume": null}, {"date": "1995-01-10", "close": 1.72, "volume": null}, {"date": "1995-01-11", "close": 1.72, "volume": null}, {"date": "1995-01-12", "close": 1.72, "volume": null}, {"date": "1995-01-13", "close": 1.72, "volume": null}, {"date": "1995-01-16", "close": 1.72, "volume": null}, {"date": "1995-01-17", "close": 1.72, "volume": null}, {"date": "1995-01-18", "close": 1.72, "volume": null}, {"date": "1995-01-19", "close": 1.72, "volume": null}, {"date": "1995-01-20", "close": 1.72, "volume": null}, {"date": "1995-01-23", "close": 1.72, "volume": null}, {"date": "1995-01-24", "close": 1.72, "volume": null}, {"date": "1995-01-25", "close": 1.72, "volume": null}, {"date": "1995-01-26", "close": 1.72, "volume": null}, {"date": "1995-01-27", "close": 1.72, "volume": null}, {"date": "1995-01-30", "close": 1.72, "volume": null}, {"date": "1995-01-31", "close": 1.72, "volume": null}, {"date": "1995-02-01", "close": 1.72, "volume": null}, {"date": "1995-02-02", "close": 1.72, "volume": null}, {"date": "1995-02-03", "close": 1.72, "volume": null}, {"date": "1995-02-06", "close": 1.72, "volume": null}, {"date": "1995-02-07", "close": 1.72, "volume": null}, {"date": "1995-02-08", "close": 1.72, "volume": 700.0}, {"date": "1995-02-09", "close": 1.72, "volume": null}, {"date": "1995-02-10", "close": 1.72, "volume": null}, {"date": "1995-02-13", "close": 1.72, "volume": null}, {"date": "1995-02-14", "close": 1.72, "volume": null}, {"date": "1995-02-15", "close": 1.72, "volume": null}, {"date": "1995-02-16", "close": 1.72, "volume": null}, {"date": "1995-02-17", "close": 1.72, "volume": null}, {"date": "1995-02-20", "close": 1.72, "volume": null}, {"date": "1995-02-21", "close": 1.72, "volume": null}, {"date": "1995-02-22", "close": 1.72, "volume": null}, {"date": "1995-02-23", "close": 1.72, "volume": null}, {"date": "1995-02-24", "close": 1.72, "volume": null}, {"date": "1995-02-27", "close": 1.78, "volume": 1500.0}, {"date": "1995-02-28", "close": 1.78, "volume": 7000.0}, {"date": "1995-03-01", "close": 1.78, "volume": null}, {"date": "1995-03-02", "close": 1.78, "volume": 1500.0}, {"date": "1995-03-03", "close": 1.78, "volume": null}, {"date": "1995-03-06", "close": 1.78, "volume": null}, {"date": "1995-03-07", "close": 1.78, "volume": null}, {"date": "1995-03-08", "close": 1.78, "volume": 100.0}, {"date": "1995-03-09", "close": 1.78, "volume": 300.0}, {"date": "1995-03-10", "close": 1.78, "volume": null}, {"date": "1995-03-13", "close": 1.78, "volume": null}, {"date": "1995-03-14", "close": 1.7, "volume": 5000.0}, {"date": "1995-03-15", "close": 1.7, "volume": null}, {"date": "1995-03-16", "close": 1.7, "volume": null}, {"date": "1995-03-17", "close": 1.7, "volume": null}, {"date": "1995-03-20", "close": 1.7, "volume": null}, {"date": "1995-03-21", "close": 1.6, "volume": 4700.0}, {"date": "1995-03-22", "close": 1.6, "volume": null}, {"date": "1995-03-23", "close": 1.6, "volume": null}, {"date": "1995-03-24", "close": 1.6, "volume": null}, {"date": "1995-03-27", "close": 1.6, "volume": 4000.0}, {"date": "1995-03-28", "close": 1.6, "volume": null}, {"date": "1995-03-29", "close": 1.6, "volume": null}, {"date": "1995-03-30", "close": 1.6, "volume": null}, {"date": "1995-03-31", "close": 1.6, "volume": null}, {"date": "1995-04-03", "close": 1.6, "volume": null}, {"date": "1995-04-04", "close": 1.6, "volume": null}, {"date": "1995-04-05", "close": 1.6, "volume": null}, {"date": "1995-04-06", "close": 1.6, "volume": null}, {"date": "1995-04-07", "close": 1.6, "volume": null}, {"date": "1995-04-10", "close": 1.6, "volume": null}, {"date": "1995-04-11", "close": 1.6, "volume": null}, {"date": "1995-04-12", "close": 1.6, "volume": null}, {"date": "1995-04-13", "close": 1.6, "volume": null}, {"date": "1995-04-14", "close": 1.6, "volume": null}, {"date": "1995-04-17", "close": 1.6, "volume": null}, {"date": "1995-04-18", "close": 1.6, "volume": null}, {"date": "1995-04-19", "close": 1.6, "volume": null}, {"date": "1995-04-20", "close": 1.6, "volume": null}, {"date": "1995-04-21", "close": 1.6, "volume": null}, {"date": "1995-04-24", "close": 1.6, "volume": null}, {"date": "1995-04-25", "close": 1.6, "volume": null}, {"date": "1995-04-26", "close": 1.6, "volume": null}, {"date": "1995-04-27", "close": 1.6, "volume": null}, {"date": "1995-04-28", "close": 1.6, "volume": null}, {"date": "1995-05-01", "close": 1.6, "volume": null}, {"date": "1995-05-02", "close": 1.6, "volume": null}, {"date": "1995-05-03", "close": 1.6, "volume": null}, {"date": "1995-05-04", "close": 1.6, "volume": null}, {"date": "1995-05-05", "close": 1.52, "volume": 27700.0}, {"date": "1995-05-08", "close": 1.52, "volume": 1000.0}, {"date": "1995-05-09", "close": 1.52, "volume": null}, {"date": "1995-05-10", "close": 1.52, "volume": null}, {"date": "1995-05-11", "close": 1.52, "volume": null}, {"date": "1995-05-12", "close": 1.52, "volume": null}, {"date": "1995-05-15", "close": 1.52, "volume": null}, {"date": "1995-05-16", "close": 1.52, "volume": null}, {"date": "1995-05-17", "close": 1.52, "volume": null}, {"date": "1995-05-18", "close": 1.52, "volume": null}, {"date": "1995-05-19", "close": 1.52, "volume": null}, {"date": "1995-05-22", "close": 1.52, "volume": null}, {"date": "1995-05-23", "close": 1.52, "volume": null}, {"date": "1995-05-24", "close": 1.52, "volume": null}, {"date": "1995-05-25", "close": 1.52, "volume": null}, {"date": "1995-05-26", "close": 1.52, "volume": null}, {"date": "1995-05-29", "close": 1.52, "volume": null}, {"date": "1995-05-30", "close": 1.54, "volume": 1500.0}, {"date": "1995-05-31", "close": 1.54, "volume": null}, {"date": "1995-06-01", "close": 1.54, "volume": null}, {"date": "1995-06-02", "close": 1.54, "volume": null}, {"date": "1995-06-05", "close": 1.54, "volume": null}, {"date": "1995-06-06", "close": 1.54, "volume": null}, {"date": "1995-06-07", "close": 1.54, "volume": null}, {"date": "1995-06-08", "close": 1.54, "volume": null}, {"date": "1995-06-09", "close": 1.54, "volume": null}, {"date": "1995-06-12", "close": 1.54, "volume": null}, {"date": "1995-06-13", "close": 1.54, "volume": null}, {"date": "1995-06-14", "close": 1.54, "volume": null}, {"date": "1995-06-15", "close": 1.54, "volume": null}, {"date": "1995-06-16", "close": 1.54, "volume": 3700.0}, {"date": "1995-06-19", "close": 1.54, "volume": null}, {"date": "1995-06-20", "close": 1.54, "volume": null}, {"date": "1995-06-21", "close": 1.54, "volume": null}, {"date": "1995-06-22", "close": 1.54, "volume": null}, {"date": "1995-06-23", "close": 1.54, "volume": null}, {"date": "1995-06-26", "close": 1.54, "volume": null}, {"date": "1995-06-27", "close": 1.54, "volume": null}, {"date": "1995-06-28", "close": 1.54, "volume": null}, {"date": "1995-06-29", "close": 1.54, "volume": null}, {"date": "1995-06-30", "close": 1.49, "volume": 4200.0}, {"date": "1995-07-03", "close": 1.49, "volume": null}, {"date": "1995-07-04", "close": 1.49, "volume": null}, {"date": "1995-07-05", "close": 1.49, "volume": null}, {"date": "1995-07-06", "close": 1.49, "volume": null}, {"date": "1995-07-07", "close": 1.49, "volume": null}, {"date": "1995-07-10", "close": 1.49, "volume": null}, {"date": "1995-07-11", "close": 1.49, "volume": null}, {"date": "1995-07-12", "close": 1.49, "volume": null}, {"date": "1995-07-13", "close": 1.49, "volume": null}, {"date": "1995-07-14", "close": 1.49, "volume": null}, {"date": "1995-07-17", "close": 1.49, "volume": null}, {"date": "1995-07-18", "close": 1.49, "volume": null}, {"date": "1995-07-19", "close": 1.49, "volume": null}, {"date": "1995-07-20", "close": 1.49, "volume": null}, {"date": "1995-07-21", "close": 1.49, "volume": null}, {"date": "1995-07-24", "close": 1.49, "volume": null}, {"date": "1995-07-25", "close": 1.49, "volume": null}, {"date": "1995-07-26", "close": 1.49, "volume": null}, {"date": "1995-07-27", "close": 1.49, "volume": null}, {"date": "1995-07-28", "close": 1.49, "volume": null}, {"date": "1995-07-31", "close": 1.6, "volume": 3000.0}, {"date": "1995-08-01", "close": 1.6, "volume": null}, {"date": "1995-08-02", "close": 1.6, "volume": null}, {"date": "1995-08-03", "close": 1.6, "volume": null}, {"date": "1995-08-04", "close": 1.6, "volume": null}, {"date": "1995-08-07", "close": 1.6, "volume": null}, {"date": "1995-08-08", "close": 1.6, "volume": null}, {"date": "1995-08-09", "close": 1.6, "volume": null}, {"date": "1995-08-10", "close": 1.6, "volume": null}, {"date": "1995-08-11", "close": 1.6, "volume": null}, {"date": "1995-08-14", "close": 1.6, "volume": null}, {"date": "1995-08-15", "close": 1.6, "volume": null}, {"date": "1995-08-16", "close": 1.62, "volume": 3200.0}, {"date": "1995-08-17", "close": 1.62, "volume": null}, {"date": "1995-08-18", "close": 1.62, "volume": null}, {"date": "1995-08-21", "close": 1.62, "volume": null}, {"date": "1995-08-22", "close": 1.62, "volume": null}, {"date": "1995-08-23", "close": 1.62, "volume": null}, {"date": "1995-08-24", "close": 1.62, "volume": null}, {"date": "1995-08-25", "close": 1.62, "volume": null}, {"date": "1995-08-28", "close": 1.62, "volume": null}, {"date": "1995-08-29", "close": 1.62, "volume": null}, {"date": "1995-08-30", "close": 1.62, "volume": null}, {"date": "1995-08-31", "close": 1.62, "volume": null}, {"date": "1995-09-01", "close": 1.62, "volume": null}, {"date": "1995-09-04", "close": 1.62, "volume": null}, {"date": "1995-09-05", "close": 1.62, "volume": null}, {"date": "1995-09-06", "close": 1.62, "volume": null}, {"date": "1995-09-07", "close": 1.62, "volume": null}, {"date": "1995-09-08", "close": 1.62, "volume": null}, {"date": "1995-09-11", "close": 1.62, "volume": null}, {"date": "1995-09-12", "close": 1.62, "volume": null}, {"date": "1995-09-13", "close": 1.62, "volume": null}, {"date": "1995-09-14", "close": 1.62, "volume": null}, {"date": "1995-09-15", "close": 1.62, "volume": null}, {"date": "1995-09-18", "close": 1.62, "volume": null}, {"date": "1995-09-19", "close": 1.62, "volume": null}, {"date": "1995-09-20", "close": 1.62, "volume": null}, {"date": "1995-09-21", "close": 1.62, "volume": null}, {"date": "1995-09-22", "close": 1.62, "volume": null}, {"date": "1995-09-25", "close": 1.6, "volume": 3000.0}, {"date": "1995-09-26", "close": 1.6, "volume": null}, {"date": "1995-09-27", "close": 1.6, "volume": null}, {"date": "1995-09-28", "close": 1.6, "volume": null}, {"date": "1995-09-29", "close": 1.6, "volume": null}, {"date": "1995-10-02", "close": 1.6, "volume": null}, {"date": "1995-10-03", "close": 1.6, "volume": null}, {"date": "1995-10-04", "close": 1.6, "volume": null}, {"date": "1995-10-05", "close": 1.6, "volume": 7300.0}, {"date": "1995-10-06", "close": 1.6, "volume": null}, {"date": "1995-10-09", "close": 1.6, "volume": null}, {"date": "1995-10-10", "close": 1.6, "volume": null}, {"date": "1995-10-11", "close": 1.6, "volume": null}, {"date": "1995-10-12", "close": 1.6, "volume": null}, {"date": "1995-10-13", "close": 1.6, "volume": 100.0}, {"date": "1995-10-16", "close": 1.6, "volume": null}, {"date": "1995-10-17", "close": 1.6, "volume": null}, {"date": "1995-10-18", "close": 1.6, "volume": null}, {"date": "1995-10-19", "close": 1.6, "volume": null}, {"date": "1995-10-20", "close": 1.62, "volume": 1500.0}, {"date": "1995-10-23", "close": 1.62, "volume": null}, {"date": "1995-10-24", "close": 1.62, "volume": null}, {"date": "1995-10-25", "close": 1.62, "volume": null}, {"date": "1995-10-26", "close": 1.62, "volume": null}, {"date": "1995-10-27", "close": 1.62, "volume": null}, {"date": "1995-10-30", "close": 1.62, "volume": null}, {"date": "1995-10-31", "close": 1.62, "volume": null}, {"date": "1995-11-01", "close": 1.62, "volume": null}, {"date": "1995-11-02", "close": 1.6, "volume": 1500.0}, {"date": "1995-11-03", "close": 1.6, "volume": null}, {"date": "1995-11-06", "close": 1.6, "volume": null}, {"date": "1995-11-07", "close": 1.6, "volume": null}, {"date": "1995-11-08", "close": 1.6, "volume": 1500.0}, {"date": "1995-11-09", "close": 1.6, "volume": null}, {"date": "1995-11-10", "close": 1.6, "volume": 400.0}, {"date": "1995-11-13", "close": 1.6, "volume": null}, {"date": "1995-11-14", "close": 1.7, "volume": 4500.0}, {"date": "1995-11-15", "close": 1.7, "volume": 500.0}, {"date": "1995-11-16", "close": 1.6, "volume": 1000.0}, {"date": "1995-11-17", "close": 1.6, "volume": null}, {"date": "1995-11-20", "close": 1.6, "volume": null}, {"date": "1995-11-21", "close": 1.6, "volume": null}, {"date": "1995-11-22", "close": 1.6, "volume": null}, {"date": "1995-11-23", "close": 1.6, "volume": null}, {"date": "1995-11-24", "close": 1.6, "volume": null}, {"date": "1995-11-27", "close": 1.6, "volume": null}, {"date": "1995-11-28", "close": 1.6, "volume": null}, {"date": "1995-11-29", "close": 1.6, "volume": null}, {"date": "1995-11-30", "close": 1.6, "volume": null}, {"date": "1995-12-01", "close": 1.6, "volume": null}, {"date": "1995-12-04", "close": 1.6, "volume": null}, {"date": "1995-12-05", "close": 1.6, "volume": null}, {"date": "1995-12-06", "close": 1.6, "volume": null}, {"date": "1995-12-07", "close": 1.6, "volume": null}, {"date": "1995-12-08", "close": 1.6, "volume": null}, {"date": "1995-12-11", "close": 1.6, "volume": null}, {"date": "1995-12-12", "close": 1.6, "volume": null}, {"date": "1995-12-13", "close": 1.6, "volume": null}, {"date": "1995-12-14", "close": 1.6, "volume": null}, {"date": "1995-12-15", "close": 1.6, "volume": null}, {"date": "1995-12-18", "close": 1.6, "volume": null}, {"date": "1995-12-19", "close": 1.6, "volume": 100.0}, {"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": 1.6, "volume": null}, {"date": "1996-01-05", "close": 1.6, "volume": null}, {"date": "1996-01-08", "close": 1.6, "volume": null}, {"date": "1996-01-09", "close": 1.65, "volume": 1200.0}, {"date": "1996-01-10", "close": 1.65, "volume": null}, {"date": "1996-01-11", "close": 1.65, "volume": null}, {"date": "1996-01-12", "close": 1.65, "volume": null}, {"date": "1996-01-15", "close": 1.65, "volume": null}, {"date": "1996-01-16", "close": 1.65, "volume": null}, {"date": "1996-01-17", "close": 1.65, "volume": null}, {"date": "1996-01-18", "close": 1.65, "volume": null}, {"date": "1996-01-19", "close": 1.65, "volume": null}, {"date": "1996-01-22", "close": 1.67, "volume": 2000.0}, {"date": "1996-01-23", "close": 1.67, "volume": null}, {"date": "1996-01-24", "close": 1.67, "volume": null}, {"date": "1996-01-25", "close": 1.67, "volume": null}, {"date": "1996-01-26", "close": 1.67, "volume": null}, {"date": "1996-01-29", "close": 1.67, "volume": null}, {"date": "1996-01-30", "close": 1.67, "volume": null}, {"date": "1996-01-31", "close": 1.67, "volume": null}, {"date": "1996-02-01", "close": 1.67, "volume": null}, {"date": "1996-02-02", "close": 1.67, "volume": null}, {"date": "1996-02-05", "close": 1.67, "volume": null}, {"date": "1996-02-06", "close": 1.67, "volume": null}, {"date": "1996-02-07", "close": 1.67, "volume": null}, {"date": "1996-02-08", "close": 1.67, "volume": null}, {"date": "1996-02-09", "close": 1.67, "volume": null}, {"date": "1996-02-12", "close": 1.67, "volume": null}, {"date": "1996-02-13", "close": 1.67, "volume": null}, {"date": "1996-02-14", "close": 1.67, "volume": null}, {"date": "1996-02-15", "close": 1.67, "volume": null}, {"date": "1996-02-16", "close": 1.67, "volume": null}, {"date": "1996-02-19", "close": 1.67, "volume": null}, {"date": "1996-02-20", "close": 1.67, "volume": null}, {"date": "1996-02-21", "close": 1.67, "volume": null}, {"date": "1996-02-22", "close": 1.67, "volume": null}, {"date": "1996-02-23", "close": 1.67, "volume": null}, {"date": "1996-02-26", "close": 1.67, "volume": 700.0}, {"date": "1996-02-27", "close": 1.67, "volume": null}, {"date": "1996-02-28", "close": 1.67, "volume": null}, {"date": "1996-02-29", "close": 1.67, "volume": null}, {"date": "1996-03-01", "close": 1.67, "volume": null}, {"date": "1996-03-04", "close": 1.67, "volume": null}, {"date": "1996-03-05", "close": 1.67, "volume": null}, {"date": "1996-03-06", "close": 1.67, "volume": null}, {"date": "1996-03-07", "close": 1.67, "volume": null}, {"date": "1996-03-08", "close": 1.68, "volume": 1000.0}, {"date": "1996-03-11", "close": 1.68, "volume": null}, {"date": "1996-03-12", "close": 1.68, "volume": null}, {"date": "1996-03-13", "close": 1.68, "volume": null}, {"date": "1996-03-14", "close": 1.65, "volume": 1500.0}, {"date": "1996-03-15", "close": 1.65, "volume": null}, {"date": "1996-03-18", "close": 1.65, "volume": null}, {"date": "1996-03-19", "close": 1.65, "volume": null}, {"date": "1996-03-20", "close": 1.65, "volume": null}, {"date": "1996-03-21", "close": 1.65, "volume": 2700.0}, {"date": "1996-03-22", "close": 1.65, "volume": 200.0}, {"date": "1996-03-25", "close": 1.65, "volume": null}, {"date": "1996-03-26", "close": 1.65, "volume": null}, {"date": "1996-03-27", "close": 1.65, "volume": null}, {"date": "1996-03-28", "close": 1.65, "volume": null}, {"date": "1996-03-29", "close": 1.65, "volume": null}, {"date": "1996-04-01", "close": 1.65, "volume": null}, {"date": "1996-04-02", "close": 1.65, "volume": null}, {"date": "1996-04-03", "close": 1.65, "volume": null}, {"date": "1996-04-04", "close": 1.65, "volume": null}, {"date": "1996-04-05", "close": 1.65, "volume": null}, {"date": "1996-04-08", "close": 1.65, "volume": null}, {"date": "1996-04-09", "close": 1.65, "volume": null}, {"date": "1996-04-10", "close": 1.65, "volume": null}, {"date": "1996-04-11", "close": 1.65, "volume": null}, {"date": "1996-04-12", "close": 1.65, "volume": null}, {"date": "1996-04-15", "close": 1.65, "volume": null}, {"date": "1996-04-16", "close": 1.65, "volume": 1500.0}, {"date": "1996-04-17", "close": 1.65, "volume": 400.0}, {"date": "1996-04-18", "close": 1.65, "volume": null}, {"date": "1996-04-19", "close": 1.65, "volume": null}, {"date": "1996-04-22", "close": 1.65, "volume": null}, {"date": "1996-04-23", "close": 1.65, "volume": 2000.0}, {"date": "1996-04-24", "close": 1.65, "volume": null}, {"date": "1996-04-25", "close": 1.65, "volume": null}, {"date": "1996-04-26", "close": 1.65, "volume": null}, {"date": "1996-04-29", "close": 1.65, "volume": null}, {"date": "1996-04-30", "close": 1.65, "volume": null}, {"date": "1996-05-01", "close": 1.65, "volume": null}, {"date": "1996-05-02", "close": 1.65, "volume": null}, {"date": "1996-05-03", "close": 1.65, "volume": null}, {"date": "1996-05-06", "close": 1.65, "volume": null}, {"date": "1996-05-07", "close": 1.65, "volume": 1500.0}, {"date": "1996-05-08", "close": 1.65, "volume": null}, {"date": "1996-05-09", "close": 1.65, "volume": null}, {"date": "1996-05-10", "close": 1.65, "volume": null}, {"date": "1996-05-13", "close": 1.65, "volume": null}, {"date": "1996-05-14", "close": 1.65, "volume": null}, {"date": "1996-05-15", "close": 1.65, "volume": null}, {"date": "1996-05-16", "close": 1.65, "volume": null}, {"date": "1996-05-17", "close": 1.65, "volume": null}, {"date": "1996-05-20", "close": 1.65, "volume": null}, {"date": "1996-05-21", "close": 1.65, "volume": null}, {"date": "1996-05-22", "close": 1.65, "volume": null}, {"date": "1996-05-23", "close": 1.65, "volume": null}, {"date": "1996-05-24", "close": 1.7, "volume": 3400.0}, {"date": "1996-05-27", "close": 1.7, "volume": 5000.0}, {"date": "1996-05-28", "close": 1.7, "volume": 3500.0}, {"date": "1996-05-29", "close": 1.66, "volume": 3900.0}, {"date": "1996-05-30", "close": 1.66, "volume": null}, {"date": "1996-05-31", "close": 1.66, "volume": null}, {"date": "1996-06-03", "close": 1.66, "volume": null}, {"date": "1996-06-04", "close": 1.66, "volume": null}, {"date": "1996-06-05", "close": 1.66, "volume": null}, {"date": "1996-06-06", "close": 1.66, "volume": null}, {"date": "1996-06-07", "close": 1.66, "volume": null}, {"date": "1996-06-10", "close": 1.66, "volume": null}, {"date": "1996-06-11", "close": 1.66, "volume": null}, {"date": "1996-06-12", "close": 1.66, "volume": null}, {"date": "1996-06-13", "close": 1.66, "volume": null}, {"date": "1996-06-14", "close": 1.66, "volume": null}, {"date": "1996-06-17", "close": 1.66, "volume": null}, {"date": "1996-06-18", "close": 1.66, "volume": null}, {"date": "1996-06-19", "close": 1.7, "volume": 2000.0}, {"date": "1996-06-20", "close": 1.7, "volume": null}, {"date": "1996-06-21", "close": 1.7, "volume": null}, {"date": "1996-06-24", "close": 1.7, "volume": 3000.0}, {"date": "1996-06-25", "close": 1.7, "volume": null}, {"date": "1996-06-26", "close": 1.7, "volume": null}, {"date": "1996-06-27", "close": 1.7, "volume": null}, {"date": "1996-06-28", "close": 1.7, "volume": 600.0}, {"date": "1996-07-01", "close": 1.7, "volume": null}, {"date": "1996-07-02", "close": 1.7, "volume": null}, {"date": "1996-07-03", "close": 1.65, "volume": 3300.0}, {"date": "1996-07-04", "close": 1.65, "volume": null}, {"date": "1996-07-05", "close": 1.65, "volume": null}, {"date": "1996-07-08", "close": 1.65, "volume": null}, {"date": "1996-07-09", "close": 1.65, "volume": null}, {"date": "1996-07-10", "close": 1.65, "volume": null}, {"date": "1996-07-11", "close": 1.65, "volume": null}, {"date": "1996-07-12", "close": 1.65, "volume": 1500.0}, {"date": "1996-07-15", "close": 1.65, "volume": null}, {"date": "1996-07-16", "close": 1.7, "volume": 5000.0}, {"date": "1996-07-17", "close": 1.7, "volume": null}, {"date": "1996-07-18", "close": 1.7, "volume": null}, {"date": "1996-07-19", "close": 1.7, "volume": null}, {"date": "1996-07-22", "close": 1.7, "volume": null}, {"date": "1996-07-23", "close": 1.7, "volume": null}, {"date": "1996-07-24", "close": 1.65, "volume": 3500.0}, {"date": "1996-07-25", "close": 1.65, "volume": null}, {"date": "1996-07-26", "close": 1.65, "volume": null}, {"date": "1996-07-29", "close": 1.65, "volume": null}, {"date": "1996-07-30", "close": 1.65, "volume": null}, {"date": "1996-07-31", "close": 1.65, "volume": null}, {"date": "1996-08-01", "close": 1.65, "volume": null}, {"date": "1996-08-02", "close": 1.65, "volume": null}, {"date": "1996-08-05", "close": 1.65, "volume": null}, {"date": "1996-08-06", "close": 1.65, "volume": null}, {"date": "1996-08-07", "close": 1.65, "volume": null}, {"date": "1996-08-08", "close": 1.65, "volume": null}, {"date": "1996-08-09", "close": 1.65, "volume": null}, {"date": "1996-08-12", "close": 1.65, "volume": null}, {"date": "1996-08-13", "close": 1.65, "volume": null}, {"date": "1996-08-14", "close": 1.65, "volume": null}, {"date": "1996-08-15", "close": 1.65, "volume": null}, {"date": "1996-08-16", "close": 1.65, "volume": null}, {"date": "1996-08-19", "close": 1.65, "volume": null}, {"date": "1996-08-20", "close": 1.65, "volume": null}, {"date": "1996-08-21", "close": 1.65, "volume": null}, {"date": "1996-08-22", "close": 1.65, "volume": null}, {"date": "1996-08-23", "close": 1.7, "volume": 1000.0}, {"date": "1996-08-26", "close": 1.7, "volume": null}, {"date": "1996-08-27", "close": 1.7, "volume": null}, {"date": "1996-08-28", "close": 1.7, "volume": null}, {"date": "1996-08-29", "close": 1.7, "volume": null}, {"date": "1996-08-30", "close": 1.7, "volume": null}, {"date": "1996-09-02", "close": 1.7, "volume": null}, {"date": "1996-09-03", "close": 1.7, "volume": null}, {"date": "1996-09-04", "close": 1.7, "volume": null}, {"date": "1996-09-05", "close": 1.7, "volume": null}, {"date": "1996-09-06", "close": 1.7, "volume": null}, {"date": "1996-09-09", "close": 1.7, "volume": null}, {"date": "1996-09-10", "close": 1.7, "volume": null}, {"date": "1996-09-11", "close": 1.7, "volume": null}, {"date": "1996-09-12", "close": 1.7, "volume": null}, {"date": "1996-09-13", "close": 1.7, "volume": null}, {"date": "1996-09-16", "close": 1.7, "volume": null}, {"date": "1996-09-17", "close": 1.7, "volume": null}, {"date": "1996-09-18", "close": 1.7, "volume": null}, {"date": "1996-09-19", "close": 1.7, "volume": null}, {"date": "1996-09-20", "close": 1.7, "volume": null}, {"date": "1996-09-23", "close": 1.7, "volume": null}, {"date": "1996-09-24", "close": 1.7, "volume": null}, {"date": "1996-09-25", "close": 1.7, "volume": null}, {"date": "1996-09-26", "close": 1.7, "volume": null}, {"date": "1996-09-27", "close": 1.7, "volume": null}, {"date": "1996-09-30", "close": 1.7, "volume": null}, {"date": "1996-10-01", "close": 1.7, "volume": null}, {"date": "1996-10-02", "close": 1.7, "volume": null}, {"date": "1996-10-03", "close": 1.7, "volume": null}, {"date": "1996-10-04", "close": 1.7, "volume": null}, {"date": "1996-10-07", "close": 1.7, "volume": null}, {"date": "1996-10-08", "close": 1.7, "volume": null}, {"date": "1996-10-09", "close": 1.7, "volume": null}, {"date": "1996-10-10", "close": 1.72, "volume": 1700.0}, {"date": "1996-10-11", "close": 1.72, "volume": null}, {"date": "1996-10-14", "close": 1.72, "volume": null}, {"date": "1996-10-15", "close": 1.72, "volume": null}, {"date": "1996-10-16", "close": 1.72, "volume": null}, {"date": "1996-10-17", "close": 1.72, "volume": null}, {"date": "1996-10-18", "close": 1.72, "volume": null}, {"date": "1996-10-21", "close": 1.75, "volume": 1500.0}, {"date": "1996-10-22", "close": 1.75, "volume": null}, {"date": "1996-10-23", "close": 1.76, "volume": 1072.0}, {"date": "1996-10-24", "close": 1.76, "volume": null}, {"date": "1996-10-25", "close": 1.76, "volume": null}, {"date": "1996-10-28", "close": 1.76, "volume": null}, {"date": "1996-10-29", "close": 1.76, "volume": null}, {"date": "1996-10-30", "close": 1.76, "volume": null}, {"date": "1996-10-31", "close": 1.76, "volume": null}, {"date": "1996-11-01", "close": 1.76, "volume": null}, {"date": "1996-11-04", "close": 1.76, "volume": null}, {"date": "1996-11-05", "close": 1.76, "volume": null}, {"date": "1996-11-06", "close": 1.76, "volume": null}, {"date": "1996-11-07", "close": 1.76, "volume": null}, {"date": "1996-11-08", "close": 1.76, "volume": null}, {"date": "1996-11-11", "close": 1.76, "volume": null}, {"date": "1996-11-12", "close": 1.75, "volume": 2250.0}, {"date": "1996-11-13", "close": 1.75, "volume": null}, {"date": "1996-11-14", "close": 1.73, "volume": 8000.0}, {"date": "1996-11-15", "close": 1.73, "volume": null}, {"date": "1996-11-18", "close": 1.73, "volume": null}, {"date": "1996-11-19", "close": 1.73, "volume": null}, {"date": "1996-11-20", "close": 1.73, "volume": null}, {"date": "1996-11-21", "close": 1.73, "volume": null}, {"date": "1996-11-22", "close": 1.73, "volume": null}, {"date": "1996-11-25", "close": 1.73, "volume": null}, {"date": "1996-11-26", "close": 1.73, "volume": null}, {"date": "1996-11-27", "close": 1.73, "volume": null}, {"date": "1996-11-28", "close": 1.73, "volume": null}, {"date": "1996-11-29", "close": 1.73, "volume": null}, {"date": "1996-12-02", "close": 1.73, "volume": null}, {"date": "1996-12-03", "close": 1.73, "volume": null}, {"date": "1996-12-04", "close": 1.73, "volume": null}, {"date": "1996-12-05", "close": 1.73, "volume": null}, {"date": "1996-12-06", "close": 1.73, "volume": null}, {"date": "1996-12-09", "close": 1.73, "volume": 2000.0}, {"date": "1996-12-10", "close": 1.73, "volume": null}, {"date": "1996-12-11", "close": 1.73, "volume": null}, {"date": "1996-12-12", "close": 1.73, "volume": null}, {"date": "1996-12-13", "close": 1.73, "volume": null}, {"date": "1996-12-16", "close": 1.73, "volume": null}, {"date": "1996-12-17", "close": 1.73, "volume": null}, {"date": "1996-12-18", "close": 1.73, "volume": null}, {"date": "1996-12-19", "close": 1.73, "volume": null}, {"date": "1996-12-20", "close": 1.73, "volume": null}, {"date": "1996-12-23", "close": 1.76, "volume": 4000.0}, {"date": "1996-12-24", "close": 1.76, "volume": null}, {"date": "1996-12-25", "close": 1.76, "volume": null}, {"date": "1996-12-26", "close": 1.76, "volume": null}, {"date": "1996-12-27", "close": 1.76, "volume": null}, {"date": "1996-12-30", "close": 1.76, "volume": null}, {"date": "1996-12-31", "close": 1.76, "volume": null}, {"date": "1997-01-01", "close": 1.76, "volume": null}, {"date": "1997-01-02", "close": 1.76, "volume": null}, {"date": "1997-01-03", "close": 1.76, "volume": null}, {"date": "1997-01-06", "close": 1.76, "volume": null}, {"date": "1997-01-07", "close": 1.76, "volume": null}, {"date": "1997-01-08", "close": 1.76, "volume": null}, {"date": "1997-01-09", "close": 1.76, "volume": null}, {"date": "1997-01-10", "close": 1.76, "volume": null}, {"date": "1997-01-13", "close": 1.76, "volume": 2000.0}, {"date": "1997-01-14", "close": 1.76, "volume": null}, {"date": "1997-01-15", "close": 1.76, "volume": null}, {"date": "1997-01-16", "close": 1.76, "volume": null}, {"date": "1997-01-17", "close": 1.76, "volume": 7000.0}, {"date": "1997-01-20", "close": 1.76, "volume": null}, {"date": "1997-01-21", "close": 1.76, "volume": null}, {"date": "1997-01-22", "close": 1.76, "volume": null}, {"date": "1997-01-23", "close": 1.76, "volume": null}, {"date": "1997-01-24", "close": 1.76, "volume": null}, {"date": "1997-01-27", "close": 1.76, "volume": null}, {"date": "1997-01-28", "close": 1.76, "volume": null}, {"date": "1997-01-29", "close": 1.76, "volume": null}, {"date": "1997-01-30", "close": 1.76, "volume": 7936.0}, {"date": "1997-01-31", "close": 1.76, "volume": null}, {"date": "1997-02-03", "close": 1.8, "volume": 1500.0}, {"date": "1997-02-04", "close": 1.8, "volume": null}, {"date": "1997-02-05", "close": 1.8, "volume": null}, {"date": "1997-02-06", "close": 1.8, "volume": null}, {"date": "1997-02-07", "close": 1.8, "volume": 3500.0}, {"date": "1997-02-10", "close": 1.8, "volume": null}, {"date": "1997-02-11", "close": 1.8, "volume": null}, {"date": "1997-02-12", "close": 1.8, "volume": null}, {"date": "1997-02-13", "close": 1.8, "volume": null}, {"date": "1997-02-14", "close": 1.8, "volume": null}, {"date": "1997-02-17", "close": 1.8, "volume": null}, {"date": "1997-02-18", "close": 1.8, "volume": null}, {"date": "1997-02-19", "close": 1.8, "volume": null}, {"date": "1997-02-20", "close": 1.8, "volume": null}, {"date": "1997-02-21", "close": 1.8, "volume": null}, {"date": "1997-02-24", "close": 1.8, "volume": null}, {"date": "1997-02-25", "close": 1.8, "volume": null}, {"date": "1997-02-26", "close": 1.8, "volume": null}, {"date": "1997-02-27", "close": 1.85, "volume": 4143.0}, {"date": "1997-02-28", "close": 1.85, "volume": null}, {"date": "1997-03-03", "close": 1.85, "volume": null}, {"date": "1997-03-04", "close": 1.85, "volume": null}, {"date": "1997-03-05", "close": 1.85, "volume": null}, {"date": "1997-03-06", "close": 1.85, "volume": null}, {"date": "1997-03-07", "close": 1.85, "volume": null}, {"date": "1997-03-10", "close": 1.85, "volume": null}, {"date": "1997-03-11", "close": 1.85, "volume": null}, {"date": "1997-03-12", "close": 1.85, "volume": null}, {"date": "1997-03-13", "close": 1.85, "volume": null}, {"date": "1997-03-14", "close": 1.71, "volume": 322.0}, {"date": "1997-03-17", "close": 1.71, "volume": null}, {"date": "1997-03-18", "close": 1.71, "volume": null}, {"date": "1997-03-19", "close": 1.71, "volume": null}, {"date": "1997-03-20", "close": 1.71, "volume": null}, {"date": "1997-03-21", "close": 1.71, "volume": null}, {"date": "1997-03-24", "close": 1.71, "volume": null}, {"date": "1997-03-25", "close": 1.71, "volume": null}, {"date": "1997-03-26", "close": 1.71, "volume": null}, {"date": "1997-03-27", "close": 1.71, "volume": null}, {"date": "1997-03-28", "close": 1.71, "volume": null}, {"date": "1997-03-31", "close": 1.71, "volume": null}, {"date": "1997-04-01", "close": 1.71, "volume": null}, {"date": "1997-04-02", "close": 1.8, "volume": 5000.0}, {"date": "1997-04-03", "close": 1.8, "volume": null}, {"date": "1997-04-04", "close": 1.8, "volume": null}, {"date": "1997-04-07", "close": 1.8, "volume": 6000.0}, {"date": "1997-04-08", "close": 1.8, "volume": null}, {"date": "1997-04-09", "close": 1.8, "volume": null}, {"date": "1997-04-10", "close": 1.8, "volume": null}, {"date": "1997-04-11", "close": 1.8, "volume": null}, {"date": "1997-04-14", "close": 1.8, "volume": null}, {"date": "1997-04-15", "close": 1.8, "volume": null}, {"date": "1997-04-16", "close": 1.8, "volume": null}, {"date": "1997-04-17", "close": 1.8, "volume": null}, {"date": "1997-04-18", "close": 1.8, "volume": null}, {"date": "1997-04-21", "close": 1.7, "volume": 1204.0}, {"date": "1997-04-22", "close": 1.7, "volume": null}, {"date": "1997-04-23", "close": 1.7, "volume": null}, {"date": "1997-04-24", "close": 1.7, "volume": null}, {"date": "1997-04-25", "close": 1.7, "volume": null}, {"date": "1997-04-28", "close": 1.7, "volume": null}, {"date": "1997-04-29", "close": 1.7, "volume": null}, {"date": "1997-04-30", "close": 1.8, "volume": 2000.0}, {"date": "1997-05-01", "close": 1.8, "volume": 4000.0}, {"date": "1997-05-02", "close": 1.8, "volume": 3000.0}, {"date": "1997-05-05", "close": 1.8, "volume": null}, {"date": "1997-05-06", "close": 1.8, "volume": null}, {"date": "1997-05-07", "close": 1.69, "volume": 1072.0}, {"date": "1997-05-08", "close": 1.75, "volume": 149202.0}, {"date": "1997-05-09", "close": 1.75, "volume": null}, {"date": "1997-05-12", "close": 1.75, "volume": null}, {"date": "1997-05-13", "close": 1.75, "volume": null}, {"date": "1997-05-14", "close": 1.75, "volume": null}, {"date": "1997-05-15", "close": 1.75, "volume": null}, {"date": "1997-05-16", "close": 1.75, "volume": null}, {"date": "1997-05-19", "close": 1.75, "volume": null}, {"date": "1997-05-20", "close": 1.75, "volume": null}, {"date": "1997-05-21", "close": 1.75, "volume": null}, {"date": "1997-05-22", "close": 1.75, "volume": null}, {"date": "1997-05-23", "close": 1.75, "volume": null}, {"date": "1997-05-26", "close": 1.75, "volume": null}, {"date": "1997-05-27", "close": 1.75, "volume": null}, {"date": "1997-05-28", "close": 1.75, "volume": null}, {"date": "1997-05-29", "close": 1.75, "volume": null}, {"date": "1997-05-30", "close": 1.75, "volume": 2572.0}, {"date": "1997-06-02", "close": 1.75, "volume": null}, {"date": "1997-06-03", "close": 1.75, "volume": 4215.0}, {"date": "1997-06-04", "close": 1.75, "volume": null}, {"date": "1997-06-05", "close": 1.75, "volume": null}, {"date": "1997-06-06", "close": 1.75, "volume": null}, {"date": "1997-06-09", "close": 1.75, "volume": null}, {"date": "1997-06-10", "close": 1.8, "volume": 4572.0}, {"date": "1997-06-11", "close": 1.8, "volume": null}, {"date": "1997-06-12", "close": 1.8, "volume": null}, {"date": "1997-06-13", "close": 1.9, "volume": 500.0}, {"date": "1997-06-16", "close": 1.9, "volume": null}, {"date": "1997-06-17", "close": 1.9, "volume": 2500.0}, {"date": "1997-06-18", "close": 1.9, "volume": 322.0}, {"date": "1997-06-19", "close": 1.9, "volume": null}, {"date": "1997-06-20", "close": 1.9, "volume": null}, {"date": "1997-06-23", "close": 1.9, "volume": null}, {"date": "1997-06-24", "close": 1.9, "volume": null}, {"date": "1997-06-25", "close": 1.9, "volume": null}, {"date": "1997-06-26", "close": 1.9, "volume": null}, {"date": "1997-06-27", "close": 1.9, "volume": null}, {"date": "1997-06-30", "close": 2.0, "volume": 1178.0}, {"date": "1997-07-01", "close": 2.0, "volume": null}, {"date": "1997-07-02", "close": 2.0, "volume": null}, {"date": "1997-07-03", "close": 2.0, "volume": 2000.0}, {"date": "1997-07-04", "close": 2.0, "volume": null}, {"date": "1997-07-07", "close": 2.0, "volume": null}, {"date": "1997-07-08", "close": 2.0, "volume": null}, {"date": "1997-07-09", "close": 2.0, "volume": null}, {"date": "1997-07-10", "close": 2.0, "volume": null}, {"date": "1997-07-11", "close": 1.85, "volume": 415.0}, {"date": "1997-07-14", "close": 1.85, "volume": null}, {"date": "1997-07-15", "close": 2.0, "volume": 200.0}, {"date": "1997-07-16", "close": 2.0, "volume": null}, {"date": "1997-07-17", "close": 1.86, "volume": 108.0}, {"date": "1997-07-18", "close": 1.86, "volume": null}, {"date": "1997-07-21", "close": 1.86, "volume": null}, {"date": "1997-07-22", "close": 1.86, "volume": 208.0}, {"date": "1997-07-23", "close": 1.86, "volume": null}, {"date": "1997-07-24", "close": 1.86, "volume": null}, {"date": "1997-07-25", "close": 1.86, "volume": null}, {"date": "1997-07-28", "close": 1.86, "volume": null}, {"date": "1997-07-29", "close": 1.86, "volume": 140.0}, {"date": "1997-07-30", "close": 1.86, "volume": null}, {"date": "1997-07-31", "close": 1.86, "volume": null}, {"date": "1997-08-01", "close": 1.86, "volume": null}, {"date": "1997-08-04", "close": 1.86, "volume": null}, {"date": "1997-08-05", "close": 1.86, "volume": null}, {"date": "1997-08-06", "close": 1.86, "volume": null}, {"date": "1997-08-07", "close": 1.86, "volume": null}, {"date": "1997-08-08", "close": 1.86, "volume": null}, {"date": "1997-08-11", "close": 1.87, "volume": 2000.0}, {"date": "1997-08-12", "close": 1.95, "volume": 10422.0}, {"date": "1997-08-13", "close": 1.95, "volume": null}, {"date": "1997-08-14", "close": 2.0, "volume": 2000.0}, {"date": "1997-08-15", "close": 2.0, "volume": null}, {"date": "1997-08-18", "close": 2.0, "volume": 5000.0}, {"date": "1997-08-19", "close": 2.02, "volume": 10000.0}, {"date": "1997-08-20", "close": 2.03, "volume": 1000.0}, {"date": "1997-08-21", "close": 2.04, "volume": 1828.0}, {"date": "1997-08-22", "close": 2.04, "volume": null}, {"date": "1997-08-25", "close": 2.04, "volume": null}, {"date": "1997-08-26", "close": 2.03, "volume": 994.0}, {"date": "1997-08-27", "close": 2.03, "volume": null}, {"date": "1997-08-28", "close": 2.03, "volume": null}, {"date": "1997-08-29", "close": 2.05, "volume": 6.0}, {"date": "1997-09-01", "close": 2.05, "volume": null}, {"date": "1997-09-02", "close": 2.05, "volume": null}, {"date": "1997-09-03", "close": 2.05, "volume": null}, {"date": "1997-09-04", "close": 2.05, "volume": null}, {"date": "1997-09-05", "close": 2.05, "volume": null}, {"date": "1997-09-08", "close": 2.05, "volume": null}, {"date": "1997-09-09", "close": 2.05, "volume": null}, {"date": "1997-09-10", "close": 2.05, "volume": null}, {"date": "1997-09-11", "close": 2.05, "volume": null}, {"date": "1997-09-12", "close": 2.05, "volume": null}, {"date": "1997-09-15", "close": 2.05, "volume": null}, {"date": "1997-09-16", "close": 2.05, "volume": null}, {"date": "1997-09-17", "close": 2.02, "volume": 50000.0}, {"date": "1997-09-18", "close": 2.02, "volume": 5000.0}, {"date": "1997-09-19", "close": 2.02, "volume": 22970.0}, {"date": "1997-09-22", "close": 2.02, "volume": null}, {"date": "1997-09-23", "close": 2.0, "volume": 5000.0}, {"date": "1997-09-24", "close": 2.0, "volume": null}, {"date": "1997-09-25", "close": 2.0, "volume": null}, {"date": "1997-09-26", "close": 2.0, "volume": null}, {"date": "1997-09-29", "close": 2.0, "volume": null}, {"date": "1997-09-30", "close": 2.0, "volume": null}, {"date": "1997-10-01", "close": 2.0, "volume": null}, {"date": "1997-10-02", "close": 2.0, "volume": 18277.0}, {"date": "1997-10-03", "close": 2.0, "volume": null}, {"date": "1997-10-06", "close": 2.0, "volume": null}, {"date": "1997-10-07", "close": 2.0, "volume": null}, {"date": "1997-10-08", "close": 2.0, "volume": null}, {"date": "1997-10-09", "close": 1.97, "volume": 14000.0}, {"date": "1997-10-10", "close": 1.97, "volume": null}, {"date": "1997-10-13", "close": 1.95, "volume": 6602.0}, {"date": "1997-10-14", "close": 1.95, "volume": null}, {"date": "1997-10-15", "close": 1.85, "volume": 50000.0}, {"date": "1997-10-16", "close": 1.85, "volume": null}, {"date": "1997-10-17", "close": 1.85, "volume": null}, {"date": "1997-10-20", "close": 1.85, "volume": null}, {"date": "1997-10-21", "close": 1.85, "volume": null}, {"date": "1997-10-22", "close": 1.85, "volume": null}, {"date": "1997-10-23", "close": 1.85, "volume": null}, {"date": "1997-10-24", "close": 1.85, "volume": 2579.0}, {"date": "1997-10-27", "close": 1.85, "volume": 10000.0}, {"date": "1997-10-28", "close": 1.85, "volume": null}, {"date": "1997-10-29", "close": 1.85, "volume": null}, {"date": "1997-10-30", "close": 1.85, "volume": 6327.0}, {"date": "1997-10-31", "close": 1.85, "volume": null}, {"date": "1997-11-03", "close": 1.85, "volume": null}, {"date": "1997-11-04", "close": 1.85, "volume": null}, {"date": "1997-11-05", "close": 1.85, "volume": null}, {"date": "1997-11-06", "close": 1.85, "volume": 297.0}, {"date": "1997-11-07", "close": 1.85, "volume": 1703.0}, {"date": "1997-11-10", "close": 1.7, "volume": 12.0}, {"date": "1997-11-11", "close": 1.7, "volume": null}, {"date": "1997-11-12", "close": 1.7, "volume": null}, {"date": "1997-11-13", "close": 1.7, "volume": null}, {"date": "1997-11-14", "close": 1.7, "volume": null}, {"date": "1997-11-17", "close": 1.7, "volume": null}, {"date": "1997-11-18", "close": 1.85, "volume": 5012.0}, {"date": "1997-11-19", "close": 1.85, "volume": null}, {"date": "1997-11-20", "close": 1.85, "volume": null}, {"date": "1997-11-21", "close": 1.85, "volume": null}, {"date": "1997-11-24", "close": 1.85, "volume": null}, {"date": "1997-11-25", "close": 1.85, "volume": null}, {"date": "1997-11-26", "close": 1.85, "volume": null}, {"date": "1997-11-27", "close": 1.85, "volume": null}, {"date": "1997-11-28", "close": 1.85, "volume": null}, {"date": "1997-12-01", "close": 1.85, "volume": null}, {"date": "1997-12-02", "close": 1.85, "volume": null}, {"date": "1997-12-03", "close": 1.85, "volume": null}, {"date": "1997-12-04", "close": 1.85, "volume": 2000.0}, {"date": "1997-12-05", "close": 1.85, "volume": null}, {"date": "1997-12-08", "close": 1.85, "volume": 200.0}, {"date": "1997-12-09", "close": 1.85, "volume": 4988.0}, {"date": "1997-12-10", "close": 1.85, "volume": 5000.0}, {"date": "1997-12-11", "close": 1.85, "volume": null}, {"date": "1997-12-12", "close": 1.85, "volume": null}, {"date": "1997-12-15", "close": 1.85, "volume": null}, {"date": "1997-12-16", "close": 1.85, "volume": null}, {"date": "1997-12-17", "close": 1.85, "volume": null}, {"date": "1997-12-18", "close": 1.85, "volume": null}, {"date": "1997-12-19", "close": 1.85, "volume": null}, {"date": "1997-12-22", "close": 1.85, "volume": null}, {"date": "1997-12-23", "close": 1.85, "volume": null}, {"date": "1997-12-24", "close": 1.85, "volume": null}, {"date": "1997-12-25", "close": 1.85, "volume": null}, {"date": "1997-12-26", "close": 1.85, "volume": null}, {"date": "1997-12-29", "close": 1.85, "volume": null}, {"date": "1997-12-30", "close": 1.85, "volume": null}, {"date": "1997-12-31", "close": 1.85, "volume": null}, {"date": "1998-01-01", "close": 1.85, "volume": null}, {"date": "1998-01-02", "close": 1.85, "volume": null}, {"date": "1998-01-05", "close": 1.85, "volume": null}, {"date": "1998-01-06", "close": 1.85, "volume": null}, {"date": "1998-01-07", "close": 1.85, "volume": null}, {"date": "1998-01-08", "close": 1.85, "volume": null}, {"date": "1998-01-09", "close": 1.85, "volume": null}, {"date": "1998-01-12", "close": 1.85, "volume": null}, {"date": "1998-01-13", "close": 1.72, "volume": 1000.0}, {"date": "1998-01-14", "close": 1.72, "volume": null}, {"date": "1998-01-15", "close": 1.72, "volume": null}, {"date": "1998-01-16", "close": 1.72, "volume": null}, {"date": "1998-01-19", "close": 1.72, "volume": null}, {"date": "1998-01-20", "close": 1.72, "volume": null}, {"date": "1998-01-21", "close": 1.72, "volume": null}, {"date": "1998-01-22", "close": 1.72, "volume": null}, {"date": "1998-01-23", "close": 1.72, "volume": null}, {"date": "1998-01-26", "close": 1.72, "volume": null}, {"date": "1998-01-27", "close": 1.72, "volume": null}, {"date": "1998-01-28", "close": 1.72, "volume": null}, {"date": "1998-01-29", "close": 1.75, "volume": 4000.0}, {"date": "1998-01-30", "close": 1.74, "volume": 8000.0}, {"date": "1998-02-02", "close": 1.72, "volume": 4750.0}, {"date": "1998-02-03", "close": 1.7, "volume": 1000.0}, {"date": "1998-02-04", "close": 1.7, "volume": 5000.0}, {"date": "1998-02-05", "close": 1.5, "volume": 11.0}, {"date": "1998-02-06", "close": 1.5, "volume": null}, {"date": "1998-02-09", "close": 1.6, "volume": 9159.0}, {"date": "1998-02-10", "close": 1.6, "volume": 159.0}, {"date": "1998-02-11", "close": 1.6, "volume": null}, {"date": "1998-02-12", "close": 1.6, "volume": null}, {"date": "1998-02-13", "close": 1.74, "volume": 1200.0}, {"date": "1998-02-16", "close": 1.74, "volume": null}, {"date": "1998-02-17", "close": 1.74, "volume": 508.0}, {"date": "1998-02-18", "close": 1.74, "volume": null}, {"date": "1998-02-19", "close": 1.74, "volume": null}, {"date": "1998-02-20", "close": 1.74, "volume": null}, {"date": "1998-02-23", "close": 1.74, "volume": 292.0}, {"date": "1998-02-24", "close": 1.74, "volume": null}, {"date": "1998-02-25", "close": 1.74, "volume": null}, {"date": "1998-02-26", "close": 1.74, "volume": null}, {"date": "1998-02-27", "close": 1.74, "volume": null}, {"date": "1998-03-02", "close": 1.74, "volume": null}, {"date": "1998-03-03", "close": 1.84, "volume": 1000.0}, {"date": "1998-03-04", "close": 1.84, "volume": null}, {"date": "1998-03-05", "close": 1.84, "volume": null}, {"date": "1998-03-06", "close": 1.84, "volume": null}, {"date": "1998-03-09", "close": 1.84, "volume": null}, {"date": "1998-03-10", "close": 1.84, "volume": null}, {"date": "1998-03-11", "close": 1.84, "volume": null}, {"date": "1998-03-12", "close": 1.84, "volume": null}, {"date": "1998-03-13", "close": 1.84, "volume": null}, {"date": "1998-03-16", "close": 1.84, "volume": null}, {"date": "1998-03-17", "close": 1.84, "volume": null}, {"date": "1998-03-18", "close": 1.84, "volume": null}, {"date": "1998-03-19", "close": 1.84, "volume": null}, {"date": "1998-03-20", "close": 1.84, "volume": null}, {"date": "1998-03-23", "close": 1.84, "volume": null}, {"date": "1998-03-24", "close": 1.84, "volume": null}, {"date": "1998-03-25", "close": 1.84, "volume": null}, {"date": "1998-03-26", "close": 1.84, "volume": null}, {"date": "1998-03-27", "close": 1.84, "volume": null}, {"date": "1998-03-30", "close": 1.84, "volume": null}, {"date": "1998-03-31", "close": 1.84, "volume": null}, {"date": "1998-04-01", "close": 1.84, "volume": null}, {"date": "1998-04-02", "close": 1.84, "volume": null}, {"date": "1998-04-03", "close": 1.84, "volume": null}, {"date": "1998-04-06", "close": 1.84, "volume": null}, {"date": "1998-04-07", "close": 1.84, "volume": null}, {"date": "1998-04-08", "close": 1.84, "volume": null}, {"date": "1998-04-09", "close": 1.74, "volume": 3608.0}, {"date": "1998-04-10", "close": 1.74, "volume": null}, {"date": "1998-04-13", "close": 1.74, "volume": null}, {"date": "1998-04-14", "close": 1.74, "volume": null}, {"date": "1998-04-15", "close": 1.85, "volume": 2100.0}, {"date": "1998-04-16", "close": 1.85, "volume": 500.0}, {"date": "1998-04-17", "close": 1.85, "volume": null}, {"date": "1998-04-20", "close": 1.85, "volume": null}, {"date": "1998-04-21", "close": 1.85, "volume": null}, {"date": "1998-04-22", "close": 1.85, "volume": null}, {"date": "1998-04-23", "close": 1.85, "volume": null}, {"date": "1998-04-24", "close": 1.85, "volume": null}, {"date": "1998-04-27", "close": 1.85, "volume": null}, {"date": "1998-04-28", "close": 1.85, "volume": null}, {"date": "1998-04-29", "close": 1.85, "volume": null}, {"date": "1998-04-30", "close": 1.85, "volume": null}, {"date": "1998-05-01", "close": 1.85, "volume": null}, {"date": "1998-05-04", "close": 1.75, "volume": 9187.0}, {"date": "1998-05-05", "close": 1.75, "volume": null}, {"date": "1998-05-06", "close": 1.75, "volume": null}, {"date": "1998-05-07", "close": 1.85, "volume": 6000.0}, {"date": "1998-05-08", "close": 1.85, "volume": null}, {"date": "1998-05-11", "close": 1.85, "volume": null}, {"date": "1998-05-12", "close": 1.85, "volume": null}, {"date": "1998-05-13", "close": 1.75, "volume": 36.0}, {"date": "1998-05-14", "close": 1.75, "volume": null}, {"date": "1998-05-15", "close": 1.75, "volume": null}, {"date": "1998-05-18", "close": 1.75, "volume": null}, {"date": "1998-05-19", "close": 1.75, "volume": null}, {"date": "1998-05-20", "close": 1.75, "volume": null}, {"date": "1998-05-21", "close": 1.75, "volume": null}, {"date": "1998-05-22", "close": 1.75, "volume": null}, {"date": "1998-05-25", "close": 1.75, "volume": null}, {"date": "1998-05-26", "close": 1.75, "volume": null}, {"date": "1998-05-27", "close": 1.75, "volume": 9277.0}, {"date": "1998-05-28", "close": 1.75, "volume": 723.0}, {"date": "1998-05-29", "close": 1.75, "volume": null}, {"date": "1998-06-01", "close": 1.75, "volume": null}, {"date": "1998-06-02", "close": 1.8, "volume": 8000.0}, {"date": "1998-06-03", "close": 1.8, "volume": null}, {"date": "1998-06-04", "close": 1.8, "volume": null}, {"date": "1998-06-05", "close": 1.8, "volume": null}, {"date": "1998-06-08", "close": 1.8, "volume": null}, {"date": "1998-06-09", "close": 1.8, "volume": null}, {"date": "1998-06-10", "close": 1.8, "volume": null}, {"date": "1998-06-11", "close": 1.8, "volume": null}, {"date": "1998-06-12", "close": 1.85, "volume": 1500.0}, {"date": "1998-06-15", "close": 1.85, "volume": null}, {"date": "1998-06-16", "close": 1.85, "volume": null}, {"date": "1998-06-17", "close": 1.85, "volume": null}, {"date": "1998-06-18", "close": 1.85, "volume": null}, {"date": "1998-06-19", "close": 1.75, "volume": 1500.0}, {"date": "1998-06-22", "close": 1.75, "volume": null}, {"date": "1998-06-23", "close": 1.75, "volume": null}, {"date": "1998-06-24", "close": 1.75, "volume": null}, {"date": "1998-06-25", "close": 1.75, "volume": null}, {"date": "1998-06-26", "close": 1.75, "volume": null}, {"date": "1998-06-29", "close": 1.75, "volume": null}, {"date": "1998-06-30", "close": 1.75, "volume": null}, {"date": "1998-07-01", "close": 1.75, "volume": null}, {"date": "1998-07-02", "close": 1.8, "volume": 3000.0}, {"date": "1998-07-03", "close": 1.8, "volume": null}, {"date": "1998-07-06", "close": 1.8, "volume": null}, {"date": "1998-07-07", "close": 1.8, "volume": null}, {"date": "1998-07-08", "close": 1.8, "volume": null}, {"date": "1998-07-09", "close": 1.8, "volume": null}, {"date": "1998-07-10", "close": 1.8, "volume": null}, {"date": "1998-07-13", "close": 1.8, "volume": null}, {"date": "1998-07-14", "close": 1.8, "volume": null}, {"date": "1998-07-15", "close": 1.8, "volume": null}, {"date": "1998-07-16", "close": 1.8, "volume": null}, {"date": "1998-07-17", "close": 1.8, "volume": 2000.0}, {"date": "1998-07-20", "close": 1.8, "volume": null}, {"date": "1998-07-21", "close": 1.8, "volume": null}, {"date": "1998-07-22", "close": 1.8, "volume": null}, {"date": "1998-07-23", "close": 1.8, "volume": null}, {"date": "1998-07-24", "close": 1.8, "volume": null}, {"date": "1998-07-27", "close": 1.8, "volume": null}, {"date": "1998-07-28", "close": 1.8, "volume": null}, {"date": "1998-07-29", "close": 1.8, "volume": null}, {"date": "1998-07-30", "close": 1.8, "volume": null}, {"date": "1998-07-31", "close": 1.9, "volume": 3000.0}, {"date": "1998-08-03", "close": 1.9, "volume": null}, {"date": "1998-08-04", "close": 1.9, "volume": null}, {"date": "1998-08-05", "close": 1.9, "volume": null}, {"date": "1998-08-06", "close": 1.9, "volume": null}, {"date": "1998-08-07", "close": 1.9, "volume": null}, {"date": "1998-08-10", "close": 1.8, "volume": 657.0}, {"date": "1998-08-11", "close": 1.8, "volume": null}, {"date": "1998-08-12", "close": 1.8, "volume": null}, {"date": "1998-08-13", "close": 1.8, "volume": null}, {"date": "1998-08-14", "close": 1.8, "volume": null}, {"date": "1998-08-17", "close": 1.8, "volume": null}, {"date": "1998-08-18", "close": 1.8, "volume": null}, {"date": "1998-08-19", "close": 1.8, "volume": null}, {"date": "1998-08-20", "close": 1.8, "volume": null}, {"date": "1998-08-21", "close": 1.8, "volume": null}, {"date": "1998-08-24", "close": 1.8, "volume": null}, {"date": "1998-08-25", "close": 1.8, "volume": null}, {"date": "1998-08-26", "close": 1.8, "volume": null}, {"date": "1998-08-27", "close": 1.8, "volume": null}, {"date": "1998-08-28", "close": 1.8, "volume": null}, {"date": "1998-08-31", "close": 1.8, "volume": null}, {"date": "1998-09-01", "close": 1.8, "volume": 536.0}, {"date": "1998-09-02", "close": 1.8, "volume": null}, {"date": "1998-09-03", "close": 1.8, "volume": null}, {"date": "1998-09-04", "close": 1.8, "volume": null}, {"date": "1998-09-07", "close": 1.81, "volume": 4000.0}, {"date": "1998-09-08", "close": 1.81, "volume": null}, {"date": "1998-09-09", "close": 1.81, "volume": null}, {"date": "1998-09-10", "close": 1.81, "volume": null}, {"date": "1998-09-11", "close": 1.81, "volume": null}, {"date": "1998-09-14", "close": 1.81, "volume": null}, {"date": "1998-09-15", "close": 1.81, "volume": null}, {"date": "1998-09-16", "close": 1.81, "volume": null}, {"date": "1998-09-17", "close": 1.81, "volume": null}, {"date": "1998-09-18", "close": 1.81, "volume": null}, {"date": "1998-09-21", "close": 1.81, "volume": null}, {"date": "1998-09-22", "close": 1.81, "volume": null}, {"date": "1998-09-23", "close": 1.8, "volume": 807.0}, {"date": "1998-09-24", "close": 1.8, "volume": null}, {"date": "1998-09-25", "close": 1.8, "volume": null}, {"date": "1998-09-28", "close": 1.8, "volume": null}, {"date": "1998-09-29", "close": 1.8, "volume": null}, {"date": "1998-09-30", "close": 1.8, "volume": null}, {"date": "1998-10-01", "close": 1.8, "volume": 4000.0}, {"date": "1998-10-02", "close": 1.8, "volume": null}, {"date": "1998-10-05", "close": 1.8, "volume": null}, {"date": "1998-10-06", "close": 1.8, "volume": null}, {"date": "1998-10-07", "close": 2.0, "volume": 10000.0}, {"date": "1998-10-08", "close": 2.0, "volume": null}, {"date": "1998-10-09", "close": 2.0, "volume": null}, {"date": "1998-10-12", "close": 2.0, "volume": null}, {"date": "1998-10-13", "close": 2.0, "volume": null}, {"date": "1998-10-14", "close": 2.0, "volume": null}, {"date": "1998-10-15", "close": 2.0, "volume": null}, {"date": "1998-10-16", "close": 2.0, "volume": null}, {"date": "1998-10-19", "close": 2.0, "volume": null}, {"date": "1998-10-20", "close": 2.0, "volume": null}, {"date": "1998-10-21", "close": 2.0, "volume": null}, {"date": "1998-10-22", "close": 2.0, "volume": null}, {"date": "1998-10-23", "close": 2.0, "volume": null}, {"date": "1998-10-26", "close": 2.0, "volume": null}, {"date": "1998-10-27", "close": 2.0, "volume": null}, {"date": "1998-10-28", "close": 2.0, "volume": null}, {"date": "1998-10-29", "close": 2.0, "volume": null}, {"date": "1998-10-30", "close": 1.67, "volume": 215.0}, {"date": "1998-11-02", "close": 1.7, "volume": 393.0}, {"date": "1998-11-03", "close": 1.7, "volume": null}, {"date": "1998-11-04", "close": 1.7, "volume": null}, {"date": "1998-11-05", "close": 1.71, "volume": 675.0}, {"date": "1998-11-06", "close": 1.71, "volume": null}, {"date": "1998-11-09", "close": 1.71, "volume": null}, {"date": "1998-11-10", "close": 1.71, "volume": null}, {"date": "1998-11-11", "close": 1.71, "volume": null}, {"date": "1998-11-12", "close": 1.71, "volume": 723.0}, {"date": "1998-11-13", "close": 1.71, "volume": null}, {"date": "1998-11-16", "close": 1.71, "volume": null}, {"date": "1998-11-17", "close": 1.71, "volume": null}, {"date": "1998-11-18", "close": 1.71, "volume": null}, {"date": "1998-11-19", "close": 1.71, "volume": null}, {"date": "1998-11-20", "close": 1.71, "volume": null}, {"date": "1998-11-23", "close": 1.71, "volume": null}, {"date": "1998-11-24", "close": 1.71, "volume": null}, {"date": "1998-11-25", "close": 1.71, "volume": null}, {"date": "1998-11-26", "close": 1.71, "volume": null}, {"date": "1998-11-27", "close": 1.71, "volume": null}, {"date": "1998-11-30", "close": 1.71, "volume": null}, {"date": "1998-12-01", "close": 1.71, "volume": null}, {"date": "1998-12-02", "close": 1.71, "volume": null}, {"date": "1998-12-03", "close": 1.71, "volume": null}, {"date": "1998-12-04", "close": 1.71, "volume": null}, {"date": "1998-12-07", "close": 1.71, "volume": null}, {"date": "1998-12-08", "close": 1.71, "volume": null}, {"date": "1998-12-09", "close": 1.71, "volume": null}, {"date": "1998-12-10", "close": 1.71, "volume": null}, {"date": "1998-12-11", "close": 1.71, "volume": null}, {"date": "1998-12-14", "close": 1.71, "volume": null}, {"date": "1998-12-15", "close": 1.75, "volume": 5000.0}, {"date": "1998-12-16", "close": 1.75, "volume": null}, {"date": "1998-12-17", "close": 1.75, "volume": null}, {"date": "1998-12-18", "close": 1.75, "volume": null}, {"date": "1998-12-21", "close": 1.75, "volume": null}, {"date": "1998-12-22", "close": 1.75, "volume": null}, {"date": "1998-12-23", "close": 1.9, "volume": 500.0}, {"date": "1998-12-24", "close": 1.9, "volume": null}, {"date": "1998-12-25", "close": 1.9, "volume": null}, {"date": "1998-12-28", "close": 1.9, "volume": null}, {"date": "1998-12-29", "close": 1.9, "volume": null}, {"date": "1998-12-30", "close": 1.9, "volume": null}, {"date": "1998-12-31", "close": 1.9, "volume": null}, {"date": "1999-01-01", "close": 1.9, "volume": null}, {"date": "1999-01-04", "close": 1.9, "volume": null}, {"date": "1999-01-05", "close": 1.9, "volume": null}, {"date": "1999-01-06", "close": 1.9, "volume": null}, {"date": "1999-01-07", "close": 1.9, "volume": null}, {"date": "1999-01-08", "close": 1.9, "volume": 2000.0}, {"date": "1999-01-11", "close": 1.9, "volume": null}, {"date": "1999-01-12", "close": 1.9, "volume": null}, {"date": "1999-01-13", "close": 1.9, "volume": null}, {"date": "1999-01-14", "close": 1.9, "volume": 292.0}, {"date": "1999-01-15", "close": 1.8, "volume": 300.0}, {"date": "1999-01-18", "close": 1.8, "volume": null}, {"date": "1999-01-19", "close": 1.8, "volume": null}, {"date": "1999-01-20", "close": 1.8, "volume": null}, {"date": "1999-01-21", "close": 1.8, "volume": null}, {"date": "1999-01-22", "close": 1.8, "volume": null}, {"date": "1999-01-25", "close": 1.8, "volume": null}, {"date": "1999-01-26", "close": 1.8, "volume": null}, {"date": "1999-01-27", "close": 1.8, "volume": null}, {"date": "1999-01-28", "close": 1.8, "volume": null}, {"date": "1999-01-29", "close": 1.8, "volume": null}, {"date": "1999-02-01", "close": 1.8, "volume": 17208.0}, {"date": "1999-02-02", "close": 1.9, "volume": 4300.0}, {"date": "1999-02-03", "close": 1.85, "volume": 3.0}, {"date": "1999-02-04", "close": 2.0, "volume": 1000.0}, {"date": "1999-02-05", "close": 2.0, "volume": null}, {"date": "1999-02-08", "close": 1.9, "volume": 20191.0}, {"date": "1999-02-09", "close": 1.9, "volume": null}, {"date": "1999-02-10", "close": 1.9, "volume": null}, {"date": "1999-02-11", "close": 1.9, "volume": null}, {"date": "1999-02-12", "close": 1.9, "volume": null}, {"date": "1999-02-15", "close": 2.0, "volume": 11000.0}, {"date": "1999-02-16", "close": 2.0, "volume": 2000.0}, {"date": "1999-02-17", "close": 1.95, "volume": 6500.0}, {"date": "1999-02-18", "close": 1.95, "volume": null}, {"date": "1999-02-19", "close": 1.95, "volume": null}, {"date": "1999-02-22", "close": 2.0, "volume": 1000.0}, {"date": "1999-02-23", "close": 2.0, "volume": null}, {"date": "1999-02-24", "close": 2.0, "volume": null}, {"date": "1999-02-25", "close": 1.95, "volume": 456.0}, {"date": "1999-02-26", "close": 2.0, "volume": 2500.0}, {"date": "1999-03-01", "close": 2.0, "volume": null}, {"date": "1999-03-02", "close": 2.0, "volume": null}, {"date": "1999-03-03", "close": 2.0, "volume": null}, {"date": "1999-03-04", "close": 2.0, "volume": null}, {"date": "1999-03-05", "close": 2.0, "volume": null}, {"date": "1999-03-08", "close": 2.0, "volume": null}, {"date": "1999-03-09", "close": 2.0, "volume": null}, {"date": "1999-03-10", "close": 2.0, "volume": null}, {"date": "1999-03-11", "close": 2.0, "volume": null}, {"date": "1999-03-12", "close": 2.0, "volume": null}, {"date": "1999-03-15", "close": 2.0, "volume": null}, {"date": "1999-03-16", "close": 2.0, "volume": null}, {"date": "1999-03-17", "close": 2.0, "volume": null}, {"date": "1999-03-18", "close": 1.85, "volume": 2000.0}, {"date": "1999-03-19", "close": 1.85, "volume": null}, {"date": "1999-03-22", "close": 1.85, "volume": null}, {"date": "1999-03-23", "close": 1.85, "volume": null}, {"date": "1999-03-24", "close": 1.85, "volume": null}, {"date": "1999-03-25", "close": 1.85, "volume": null}, {"date": "1999-03-26", "close": 1.7, "volume": 22.0}, {"date": "1999-03-29", "close": 1.7, "volume": null}, {"date": "1999-03-30", "close": 1.7, "volume": null}, {"date": "1999-03-31", "close": 1.7, "volume": null}, {"date": "1999-04-01", "close": 1.7, "volume": null}, {"date": "1999-04-02", "close": 1.7, "volume": null}, {"date": "1999-04-05", "close": 1.7, "volume": null}, {"date": "1999-04-06", "close": 1.7, "volume": null}, {"date": "1999-04-07", "close": 1.7, "volume": null}, {"date": "1999-04-08", "close": 1.7, "volume": null}, {"date": "1999-04-09", "close": 1.7, "volume": null}, {"date": "1999-04-12", "close": 1.8, "volume": 1500.0}, {"date": "1999-04-13", "close": 1.8, "volume": null}, {"date": "1999-04-14", "close": 1.8, "volume": null}, {"date": "1999-04-15", "close": 1.8, "volume": null}, {"date": "1999-04-16", "close": 1.8, "volume": null}, {"date": "1999-04-19", "close": 1.8, "volume": null}, {"date": "1999-04-20", "close": 1.8, "volume": null}, {"date": "1999-04-21", "close": 1.8, "volume": null}, {"date": "1999-04-22", "close": 1.8, "volume": null}, {"date": "1999-04-23", "close": 1.8, "volume": null}, {"date": "1999-04-26", "close": 1.8, "volume": null}, {"date": "1999-04-27", "close": 1.8, "volume": null}, {"date": "1999-04-28", "close": 1.8, "volume": null}, {"date": "1999-04-29", "close": 1.8, "volume": null}, {"date": "1999-04-30", "close": 1.8, "volume": null}, {"date": "1999-05-03", "close": 1.8, "volume": null}, {"date": "1999-05-04", "close": 1.8, "volume": null}, {"date": "1999-05-05", "close": 1.8, "volume": null}, {"date": "1999-05-06", "close": 1.8, "volume": null}, {"date": "1999-05-07", "close": 1.8, "volume": 7497.0}, {"date": "1999-05-10", "close": 1.8, "volume": null}, {"date": "1999-05-11", "close": 1.8, "volume": null}, {"date": "1999-05-12", "close": 1.9, "volume": 3000.0}, {"date": "1999-05-13", "close": 1.9, "volume": 1000.0}, {"date": "1999-05-14", "close": 1.9, "volume": null}, {"date": "1999-05-17", "close": 1.9, "volume": null}, {"date": "1999-05-18", "close": 1.8, "volume": 5500.0}, {"date": "1999-05-19", "close": 1.8, "volume": null}, {"date": "1999-05-20", "close": 1.8, "volume": null}, {"date": "1999-05-21", "close": 1.8, "volume": null}, {"date": "1999-05-24", "close": 1.8, "volume": null}, {"date": "1999-05-25", "close": 1.8, "volume": null}, {"date": "1999-05-26", "close": 1.8, "volume": null}, {"date": "1999-05-27", "close": 1.8, "volume": null}, {"date": "1999-05-28", "close": 1.8, "volume": 10000.0}, {"date": "1999-05-31", "close": 1.8, "volume": null}, {"date": "1999-06-01", "close": 1.8, "volume": null}, {"date": "1999-06-02", "close": 1.7, "volume": 600.0}, {"date": "1999-06-03", "close": 1.7, "volume": 2400.0}, {"date": "1999-06-04", "close": 1.7, "volume": null}, {"date": "1999-06-07", "close": 1.7, "volume": null}, {"date": "1999-06-08", "close": 1.7, "volume": 4100.0}, {"date": "1999-06-09", "close": 1.7, "volume": null}, {"date": "1999-06-10", "close": 1.7, "volume": null}, {"date": "1999-06-11", "close": 1.7, "volume": 1000.0}, {"date": "1999-06-14", "close": 1.7, "volume": null}, {"date": "1999-06-15", "close": 1.7, "volume": null}, {"date": "1999-06-16", "close": 1.7, "volume": 300.0}, {"date": "1999-06-17", "close": 1.7, "volume": null}, {"date": "1999-06-18", "close": 1.7, "volume": 700.0}, {"date": "1999-06-21", "close": 1.7, "volume": null}, {"date": "1999-06-22", "close": 1.7, "volume": null}, {"date": "1999-06-23", "close": 1.7, "volume": null}, {"date": "1999-06-24", "close": 1.7, "volume": null}, {"date": "1999-06-25", "close": 1.7, "volume": null}, {"date": "1999-06-28", "close": 1.7, "volume": null}, {"date": "1999-06-29", "close": 1.7, "volume": null}, {"date": "1999-06-30", "close": 1.7, "volume": null}, {"date": "1999-07-01", "close": 1.7, "volume": null}, {"date": "1999-07-02", "close": 1.7, "volume": null}, {"date": "1999-07-05", "close": 1.7, "volume": null}, {"date": "1999-07-06", "close": 1.7, "volume": null}, {"date": "1999-07-07", "close": 1.7, "volume": null}, {"date": "1999-07-08", "close": 1.7, "volume": 2500.0}, {"date": "1999-07-09", "close": 1.7, "volume": null}, {"date": "1999-07-12", "close": 1.7, "volume": null}, {"date": "1999-07-13", "close": 1.7, "volume": null}, {"date": "1999-07-14", "close": 1.7, "volume": null}, {"date": "1999-07-15", "close": 1.7, "volume": null}, {"date": "1999-07-16", "close": 1.7, "volume": null}, {"date": "1999-07-19", "close": 1.7, "volume": null}, {"date": "1999-07-20", "close": 1.7, "volume": null}, {"date": "1999-07-21", "close": 1.7, "volume": null}, {"date": "1999-07-22", "close": 1.7, "volume": null}, {"date": "1999-07-23", "close": 1.7, "volume": null}, {"date": "1999-07-26", "close": 1.75, "volume": 2706.0}, {"date": "1999-07-27", "close": 1.75, "volume": null}, {"date": "1999-07-28", "close": 1.75, "volume": null}, {"date": "1999-07-29", "close": 1.75, "volume": null}, {"date": "1999-07-30", "close": 1.75, "volume": null}, {"date": "1999-08-02", "close": 1.75, "volume": null}, {"date": "1999-08-03", "close": 1.75, "volume": null}, {"date": "1999-08-04", "close": 1.75, "volume": null}, {"date": "1999-08-05", "close": 1.75, "volume": null}, {"date": "1999-08-06", "close": 1.75, "volume": null}, {"date": "1999-08-09", "close": 1.75, "volume": null}, {"date": "1999-08-10", "close": 1.75, "volume": null}, {"date": "1999-08-11", "close": 1.75, "volume": null}, {"date": "1999-08-12", "close": 1.75, "volume": null}, {"date": "1999-08-13", "close": 1.8, "volume": 2000.0}, {"date": "1999-08-16", "close": 1.8, "volume": null}, {"date": "1999-08-17", "close": 1.85, "volume": 2729.0}, {"date": "1999-08-18", "close": 1.85, "volume": null}, {"date": "1999-08-19", "close": 1.85, "volume": null}, {"date": "1999-08-20", "close": 1.85, "volume": null}, {"date": "1999-08-23", "close": 1.85, "volume": null}, {"date": "1999-08-24", "close": 1.85, "volume": 2271.0}, {"date": "1999-08-25", "close": 1.82, "volume": 2729.0}, {"date": "1999-08-26", "close": 1.82, "volume": null}, {"date": "1999-08-27", "close": 1.82, "volume": null}, {"date": "1999-08-30", "close": 1.82, "volume": null}, {"date": "1999-08-31", "close": 1.82, "volume": null}, {"date": "1999-09-01", "close": 1.82, "volume": null}, {"date": "1999-09-02", "close": 1.82, "volume": null}, {"date": "1999-09-03", "close": 1.82, "volume": null}, {"date": "1999-09-06", "close": 1.82, "volume": null}, {"date": "1999-09-07", "close": 1.82, "volume": null}, {"date": "1999-09-08", "close": 1.82, "volume": null}, {"date": "1999-09-09", "close": 1.82, "volume": null}, {"date": "1999-09-10", "close": 1.82, "volume": null}, {"date": "1999-09-13", "close": 1.82, "volume": null}, {"date": "1999-09-14", "close": 1.82, "volume": null}, {"date": "1999-09-15", "close": 1.82, "volume": null}, {"date": "1999-09-16", "close": 1.82, "volume": 1800.0}, {"date": "1999-09-17", "close": 1.82, "volume": null}, {"date": "1999-09-20", "close": 1.82, "volume": null}, {"date": "1999-09-21", "close": 1.82, "volume": 1200.0}, {"date": "1999-09-22", "close": 1.82, "volume": 4000.0}, {"date": "1999-09-23", "close": 1.82, "volume": null}, {"date": "1999-09-24", "close": 1.82, "volume": null}, {"date": "1999-09-27", "close": 1.82, "volume": null}, {"date": "1999-09-28", "close": 1.78, "volume": 5000.0}, {"date": "1999-09-29", "close": 1.82, "volume": 4800.0}, {"date": "1999-09-30", "close": 1.82, "volume": null}, {"date": "1999-10-01", "close": 1.78, "volume": 108.0}, {"date": "1999-10-04", "close": 1.78, "volume": null}, {"date": "1999-10-05", "close": 1.78, "volume": null}, {"date": "1999-10-06", "close": 1.78, "volume": null}, {"date": "1999-10-07", "close": 1.78, "volume": null}, {"date": "1999-10-08", "close": 1.78, "volume": null}, {"date": "1999-10-11", "close": 1.78, "volume": null}, {"date": "1999-10-12", "close": 1.78, "volume": null}, {"date": "1999-10-13", "close": 1.78, "volume": null}, {"date": "1999-10-14", "close": 1.78, "volume": null}, {"date": "1999-10-15", "close": 1.78, "volume": null}, {"date": "1999-10-18", "close": 1.78, "volume": null}, {"date": "1999-10-19", "close": 1.78, "volume": null}, {"date": "1999-10-20", "close": 1.78, "volume": null}, {"date": "1999-10-21", "close": 1.78, "volume": null}, {"date": "1999-10-22", "close": 1.78, "volume": null}, {"date": "1999-10-25", "close": 1.78, "volume": null}, {"date": "1999-10-26", "close": 1.78, "volume": null}, {"date": "1999-10-27", "close": 1.78, "volume": null}, {"date": "1999-10-28", "close": 1.75, "volume": 3892.0}, {"date": "1999-10-29", "close": 1.75, "volume": null}, {"date": "1999-11-01", "close": 1.75, "volume": null}, {"date": "1999-11-02", "close": 1.75, "volume": null}, {"date": "1999-11-03", "close": 1.75, "volume": 3108.0}, {"date": "1999-11-04", "close": 1.75, "volume": null}, {"date": "1999-11-05", "close": 1.75, "volume": null}, {"date": "1999-11-08", "close": 1.75, "volume": null}, {"date": "1999-11-09", "close": 1.75, "volume": null}, {"date": "1999-11-10", "close": 1.75, "volume": null}, {"date": "1999-11-11", "close": 1.75, "volume": null}, {"date": "1999-11-12", "close": 1.75, "volume": null}, {"date": "1999-11-15", "close": 1.75, "volume": null}, {"date": "1999-11-16", "close": 1.7, "volume": 2000.0}, {"date": "1999-11-17", "close": 1.6, "volume": 2000.0}, {"date": "1999-11-18", "close": 1.6, "volume": null}, {"date": "1999-11-19", "close": 1.6, "volume": null}, {"date": "1999-11-22", "close": 1.6, "volume": null}, {"date": "1999-11-23", "close": 1.6, "volume": null}, {"date": "1999-11-24", "close": 1.6, "volume": null}, {"date": "1999-11-25", "close": 1.6, "volume": null}, {"date": "1999-11-26", "close": 1.65, "volume": 729.0}, {"date": "1999-11-29", "close": 1.65, "volume": null}, {"date": "1999-11-30", "close": 1.65, "volume": null}, {"date": "1999-12-01", "close": 1.65, "volume": null}, {"date": "1999-12-02", "close": 1.65, "volume": null}, {"date": "1999-12-03", "close": 1.65, "volume": null}, {"date": "1999-12-06", "close": 1.65, "volume": null}, {"date": "1999-12-07", "close": 1.65, "volume": null}, {"date": "1999-12-08", "close": 1.65, "volume": null}, {"date": "1999-12-09", "close": 1.7, "volume": 1072.0}, {"date": "1999-12-10", "close": 1.7, "volume": null}, {"date": "1999-12-13", "close": 1.7, "volume": 1000.0}, {"date": "1999-12-14", "close": 1.7, "volume": null}, {"date": "1999-12-15", "close": 1.7, "volume": null}, {"date": "1999-12-16", "close": 1.7, "volume": null}, {"date": "1999-12-17", "close": 1.7, "volume": null}, {"date": "1999-12-20", "close": 1.7, "volume": null}, {"date": "1999-12-21", "close": 1.65, "volume": 1000.0}, {"date": "1999-12-22", "close": 1.65, "volume": null}, {"date": "1999-12-23", "close": 1.65, "volume": null}, {"date": "1999-12-24", "close": 1.65, "volume": null}, {"date": "1999-12-27", "close": 1.65, "volume": null}, {"date": "1999-12-28", "close": 1.65, "volume": null}, {"date": "1999-12-29", "close": 1.63, "volume": 5000.0}, {"date": "1999-12-30", "close": 1.63, "volume": null}, {"date": "1999-12-31", "close": 1.63, "volume": null}, {"date": "2000-01-03", "close": 1.63, "volume": null}, {"date": "2000-01-04", "close": 1.8, "volume": 5000.0}, {"date": "2000-01-05", "close": 1.8, "volume": null}, {"date": "2000-01-06", "close": 1.8, "volume": null}, {"date": "2000-01-07", "close": 1.8, "volume": null}, {"date": "2000-01-10", "close": 1.8, "volume": null}, {"date": "2000-01-11", "close": 1.8, "volume": 300.0}, {"date": "2000-01-12", "close": 1.8, "volume": null}, {"date": "2000-01-13", "close": 1.8, "volume": 2000.0}, {"date": "2000-01-14", "close": 1.85, "volume": 700.0}, {"date": "2000-01-17", "close": 1.85, "volume": 800.0}, {"date": "2000-01-18", "close": 1.85, "volume": null}, {"date": "2000-01-19", "close": 1.85, "volume": null}, {"date": "2000-01-20", "close": 1.85, "volume": null}, {"date": "2000-01-21", "close": 1.85, "volume": null}, {"date": "2000-01-24", "close": 1.85, "volume": null}, {"date": "2000-01-25", "close": 1.85, "volume": null}, {"date": "2000-01-26", "close": 1.85, "volume": null}, {"date": "2000-01-27", "close": 1.85, "volume": null}, {"date": "2000-01-28", "close": 1.7, "volume": 2500.0}, {"date": "2000-01-31", "close": 1.7, "volume": null}, {"date": "2000-02-01", "close": 1.7, "volume": null}, {"date": "2000-02-02", "close": 1.7, "volume": null}, {"date": "2000-02-21", "close": 1.63, "volume": 1000.0}, {"date": "2000-03-17", "close": 1.55, "volume": 223.0}, {"date": "2000-03-22", "close": 1.65, "volume": 500.0}, {"date": "2000-04-04", "close": 1.55, "volume": 6777.0}, {"date": "2000-04-12", "close": 1.55, "volume": 2.0}, {"date": "2000-04-26", "close": 1.55, "volume": 5000.0}, {"date": "2000-04-28", "close": 1.55, "volume": null}, {"date": "2000-05-15", "close": 1.55, "volume": 2000.0}, {"date": "2000-05-25", "close": 1.55, "volume": 5000.0}, {"date": "2000-05-30", "close": 1.6, "volume": 1152.0}, {"date": "2000-06-01", "close": 1.8, "volume": 848.0}, {"date": "2000-06-09", "close": 1.75, "volume": 8000.0}, {"date": "2000-06-29", "close": 1.7, "volume": 400.0}, {"date": "2000-07-20", "close": 1.7, "volume": 2000.0}, {"date": "2000-08-03", "close": 1.55, "volume": 1600.0}, {"date": "2000-08-07", "close": 1.55, "volume": 3500.0}, {"date": "2000-08-08", "close": 1.5, "volume": 6500.0}, {"date": "2000-08-21", "close": 1.51, "volume": 2143.0}, {"date": "2000-09-05", "close": 1.51, "volume": null}, {"date": "2000-09-13", "close": 1.5, "volume": 3000.0}, {"date": "2000-09-14", "close": 1.45, "volume": 2000.0}, {"date": "2000-09-27", "close": 1.45, "volume": 1000.0}, {"date": "2000-10-12", "close": 1.5, "volume": 4000.0}, {"date": "2000-10-16", "close": 1.5, "volume": 10000.0}, {"date": "2000-10-27", "close": 1.5, "volume": 3000.0}, {"date": "2000-11-10", "close": 1.48, "volume": 10000.0}, {"date": "2000-11-14", "close": 1.5, "volume": 300.0}, {"date": "2000-11-15", "close": 1.55, "volume": 100.0}, {"date": "2000-11-20", "close": 1.55, "volume": null}, {"date": "2000-11-21", "close": 1.55, "volume": null}, {"date": "2000-11-22", "close": 1.55, "volume": null}, {"date": "2000-11-23", "close": 1.55, "volume": null}, {"date": "2000-11-24", "close": 1.33, "volume": 2036.0}, {"date": "2000-11-27", "close": 1.3, "volume": 2000.0}, {"date": "2000-11-28", "close": 1.3, "volume": null}, {"date": "2000-11-29", "close": 1.3, "volume": null}, {"date": "2000-11-30", "close": 1.3, "volume": null}, {"date": "2000-12-01", "close": 1.4, "volume": 536.0}, {"date": "2000-12-04", "close": 1.4, "volume": null}, {"date": "2000-12-05", "close": 1.4, "volume": null}, {"date": "2000-12-06", "close": 1.4, "volume": null}, {"date": "2000-12-07", "close": 1.38, "volume": 2500.0}, {"date": "2000-12-11", "close": 1.38, "volume": null}, {"date": "2000-12-12", "close": 1.38, "volume": null}, {"date": "2000-12-13", "close": 1.4, "volume": 1000.0}, {"date": "2000-12-14", "close": 1.4, "volume": null}, {"date": "2000-12-15", "close": 1.4, "volume": null}, {"date": "2000-12-18", "close": 1.4, "volume": null}, {"date": "2000-12-19", "close": 1.42, "volume": 536.0}, {"date": "2000-12-20", "close": 1.42, "volume": 1464.0}, {"date": "2000-12-21", "close": 1.42, "volume": null}, {"date": "2000-12-22", "close": 1.4, "volume": 6500.0}, {"date": "2000-12-27", "close": 1.4, "volume": null}, {"date": "2000-12-28", "close": 1.4, "volume": 2036.0}, {"date": "2000-12-29", "close": 1.4, "volume": null}, {"date": "2001-01-02", "close": 1.4, "volume": null}, {"date": "2001-01-03", "close": 1.4, "volume": 5964.0}, {"date": "2001-01-04", "close": 1.4, "volume": 4036.0}, {"date": "2001-01-05", "close": 1.4, "volume": 1000.0}, {"date": "2001-01-08", "close": 1.4, "volume": 6000.0}, {"date": "2001-01-09", "close": 1.4, "volume": null}, {"date": "2001-01-10", "close": 1.4, "volume": null}, {"date": "2001-01-11", "close": 1.4, "volume": null}, {"date": "2001-01-12", "close": 1.4, "volume": null}, {"date": "2001-01-15", "close": 1.4, "volume": null}, {"date": "2001-01-16", "close": 1.4, "volume": null}, {"date": "2001-01-17", "close": 1.4, "volume": null}, {"date": "2001-01-18", "close": 1.4, "volume": null}, {"date": "2001-01-19", "close": 1.41, "volume": 9500.0}, {"date": "2001-01-22", "close": 1.41, "volume": null}, {"date": "2001-01-23", "close": 1.41, "volume": null}, {"date": "2001-01-24", "close": 1.41, "volume": null}, {"date": "2001-01-25", "close": 1.41, "volume": null}, {"date": "2001-01-29", "close": 1.41, "volume": null}, {"date": "2001-01-30", "close": 1.25, "volume": 12995.0}, {"date": "2001-01-31", "close": 1.25, "volume": null}, {"date": "2001-02-01", "close": 1.39, "volume": 2000.0}, {"date": "2001-02-02", "close": 1.39, "volume": null}, {"date": "2001-02-05", "close": 1.39, "volume": null}, {"date": "2001-02-06", "close": 1.39, "volume": null}, {"date": "2001-02-07", "close": 1.42, "volume": 2143.0}, {"date": "2001-02-08", "close": 1.42, "volume": null}, {"date": "2001-02-09", "close": 1.52, "volume": 2000.0}, {"date": "2001-02-12", "close": 1.52, "volume": null}, {"date": "2001-02-13", "close": 1.52, "volume": null}, {"date": "2001-02-14", "close": 1.52, "volume": null}, {"date": "2001-02-15", "close": 1.52, "volume": null}, {"date": "2001-02-16", "close": 1.52, "volume": null}, {"date": "2001-02-19", "close": 1.52, "volume": null}, {"date": "2001-02-20", "close": 1.52, "volume": null}, {"date": "2001-02-21", "close": 1.52, "volume": null}, {"date": "2001-02-22", "close": 1.52, "volume": null}, {"date": "2001-02-23", "close": 1.52, "volume": null}, {"date": "2001-02-26", "close": 1.52, "volume": null}, {"date": "2001-02-27", "close": 1.41, "volume": 1166.0}, {"date": "2001-02-28", "close": 1.41, "volume": null}, {"date": "2001-03-01", "close": 1.41, "volume": null}, {"date": "2001-03-02", "close": 1.41, "volume": null}, {"date": "2001-03-05", "close": 1.41, "volume": null}, {"date": "2001-03-06", "close": 1.41, "volume": null}, {"date": "2001-03-07", "close": 1.41, "volume": null}, {"date": "2001-03-08", "close": 1.41, "volume": null}, {"date": "2001-03-09", "close": 1.41, "volume": null}, {"date": "2001-03-12", "close": 1.41, "volume": null}, {"date": "2001-03-13", "close": 1.55, "volume": 100.0}, {"date": "2001-03-14", "close": 1.55, "volume": null}, {"date": "2001-03-15", "close": 1.55, "volume": null}, {"date": "2001-03-16", "close": 1.55, "volume": null}, {"date": "2001-03-19", "close": 1.55, "volume": null}, {"date": "2001-03-20", "close": 1.55, "volume": null}, {"date": "2001-03-21", "close": 1.55, "volume": null}, {"date": "2001-03-22", "close": 1.55, "volume": null}, {"date": "2001-03-23", "close": 1.55, "volume": null}, {"date": "2001-03-26", "close": 1.55, "volume": null}, {"date": "2001-03-27", "close": 1.55, "volume": null}, {"date": "2001-03-28", "close": 1.55, "volume": null}, {"date": "2001-03-29", "close": 1.55, "volume": null}, {"date": "2001-03-30", "close": 1.55, "volume": null}, {"date": "2001-04-02", "close": 1.55, "volume": null}, {"date": "2001-04-03", "close": 1.55, "volume": null}, {"date": "2001-04-04", "close": 1.35, "volume": 2500.0}, {"date": "2001-04-05", "close": 1.3, "volume": 72500.0}, {"date": "2001-04-06", "close": 1.3, "volume": null}, {"date": "2001-04-09", "close": 1.3, "volume": 11000.0}, {"date": "2001-04-10", "close": 1.25, "volume": 600.0}, {"date": "2001-04-11", "close": 1.25, "volume": null}, {"date": "2001-04-12", "close": 1.25, "volume": null}, {"date": "2001-04-17", "close": 1.19, "volume": 1000.0}, {"date": "2001-04-18", "close": 1.2, "volume": 2000.0}, {"date": "2001-04-19", "close": 1.2, "volume": null}, {"date": "2001-04-20", "close": 1.2, "volume": null}, {"date": "2001-04-23", "close": 1.2, "volume": null}, {"date": "2001-04-24", "close": 1.2, "volume": null}, {"date": "2001-04-26", "close": 1.2, "volume": null}, {"date": "2001-04-27", "close": 1.2, "volume": null}, {"date": "2001-04-30", "close": 1.2, "volume": null}, {"date": "2001-05-01", "close": 1.2, "volume": null}, {"date": "2001-05-02", "close": 1.2, "volume": null}, {"date": "2001-05-03", "close": 1.2, "volume": null}, {"date": "2001-05-04", "close": 1.2, "volume": null}, {"date": "2001-05-07", "close": 1.2, "volume": null}, {"date": "2001-05-08", "close": 1.2, "volume": null}, {"date": "2001-05-09", "close": 1.2, "volume": null}, {"date": "2001-05-10", "close": 1.3, "volume": 2714.0}, {"date": "2001-05-11", "close": 1.3, "volume": null}, {"date": "2001-05-14", "close": 1.3, "volume": null}, {"date": "2001-05-15", "close": 1.27, "volume": 900.0}, {"date": "2001-05-16", "close": 1.26, "volume": 5600.0}, {"date": "2001-05-17", "close": 1.26, "volume": null}, {"date": "2001-05-18", "close": 1.26, "volume": null}, {"date": "2001-05-21", "close": 1.26, "volume": null}, {"date": "2001-05-22", "close": 1.26, "volume": null}, {"date": "2001-05-23", "close": 1.3, "volume": 500.0}, {"date": "2001-05-24", "close": 1.3, "volume": null}, {"date": "2001-05-25", "close": 1.3, "volume": null}, {"date": "2001-05-28", "close": 1.3, "volume": null}, {"date": "2001-05-29", "close": 1.3, "volume": null}, {"date": "2001-05-30", "close": 1.3, "volume": null}, {"date": "2001-05-31", "close": 1.3, "volume": 104.0}, {"date": "2001-06-01", "close": 1.21, "volume": 41072.0}, {"date": "2001-06-04", "close": 1.21, "volume": null}, {"date": "2001-06-05", "close": 1.21, "volume": null}, {"date": "2001-06-06", "close": 1.21, "volume": null}, {"date": "2001-06-07", "close": 1.21, "volume": null}, {"date": "2001-06-08", "close": 1.25, "volume": 600.0}, {"date": "2001-06-12", "close": 1.25, "volume": null}, {"date": "2001-06-13", "close": 1.25, "volume": null}, {"date": "2001-06-14", "close": 1.25, "volume": null}, {"date": "2001-06-15", "close": 1.25, "volume": null}, {"date": "2001-06-18", "close": 1.26, "volume": 500.0}, {"date": "2001-06-19", "close": 1.26, "volume": null}, {"date": "2001-06-20", "close": 1.26, "volume": null}, {"date": "2001-06-21", "close": 1.45, "volume": 1500.0}, {"date": "2001-06-22", "close": 1.45, "volume": null}, {"date": "2001-06-25", "close": 1.45, "volume": null}, {"date": "2001-06-26", "close": 1.45, "volume": null}, {"date": "2001-06-27", "close": 1.44, "volume": 2215.0}, {"date": "2001-06-28", "close": 1.44, "volume": null}, {"date": "2001-06-29", "close": 1.44, "volume": null}, {"date": "2001-07-02", "close": 1.44, "volume": null}, {"date": "2001-07-03", "close": 1.44, "volume": null}, {"date": "2001-07-04", "close": 1.44, "volume": null}, {"date": "2001-07-05", "close": 1.44, "volume": null}, {"date": "2001-07-06", "close": 1.44, "volume": null}, {"date": "2001-07-09", "close": 1.55, "volume": 1000.0}, {"date": "2001-07-10", "close": 1.55, "volume": null}, {"date": "2001-07-11", "close": 1.6, "volume": 2800.0}, {"date": "2001-07-12", "close": 1.6, "volume": null}, {"date": "2001-07-13", "close": 1.6, "volume": null}, {"date": "2001-07-16", "close": 1.6, "volume": null}, {"date": "2001-07-17", "close": 1.6, "volume": null}, {"date": "2001-07-18", "close": 1.41, "volume": 1200.0}, {"date": "2001-07-19", "close": 1.41, "volume": null}, {"date": "2001-07-20", "close": 1.41, "volume": null}, {"date": "2001-07-23", "close": 1.41, "volume": null}, {"date": "2001-07-24", "close": 1.41, "volume": null}, {"date": "2001-07-25", "close": 1.41, "volume": null}, {"date": "2001-07-26", "close": 1.42, "volume": 1200.0}, {"date": "2001-07-27", "close": 1.42, "volume": null}, {"date": "2001-07-30", "close": 1.42, "volume": null}, {"date": "2001-07-31", "close": 1.42, "volume": null}, {"date": "2001-08-01", "close": 1.42, "volume": null}, {"date": "2001-08-02", "close": 1.42, "volume": null}, {"date": "2001-08-03", "close": 1.3, "volume": 142.0}, {"date": "2001-08-06", "close": 1.42, "volume": 9958.0}, {"date": "2001-08-07", "close": 1.42, "volume": null}, {"date": "2001-08-08", "close": 1.42, "volume": null}, {"date": "2001-08-09", "close": 1.42, "volume": null}, {"date": "2001-08-10", "close": 1.42, "volume": null}, {"date": "2001-08-13", "close": 1.42, "volume": null}, {"date": "2001-08-14", "close": 1.4, "volume": 5000.0}, {"date": "2001-08-15", "close": 1.44, "volume": 5000.0}, {"date": "2001-08-16", "close": 1.44, "volume": null}, {"date": "2001-08-17", "close": 1.44, "volume": null}, {"date": "2001-08-20", "close": 1.36, "volume": 9500.0}, {"date": "2001-08-21", "close": 1.36, "volume": null}, {"date": "2001-08-22", "close": 1.36, "volume": null}, {"date": "2001-08-23", "close": 1.36, "volume": null}, {"date": "2001-08-24", "close": 1.36, "volume": null}, {"date": "2001-08-27", "close": 1.4, "volume": 4000.0}, {"date": "2001-08-28", "close": 1.4, "volume": null}, {"date": "2001-08-29", "close": 1.4, "volume": null}, {"date": "2001-08-30", "close": 1.4, "volume": 4000.0}, {"date": "2001-08-31", "close": 1.4, "volume": null}, {"date": "2001-09-03", "close": 1.4, "volume": null}, {"date": "2001-09-04", "close": 1.4, "volume": 8000.0}, {"date": "2001-09-05", "close": 1.4, "volume": null}, {"date": "2001-09-06", "close": 1.4, "volume": 10000.0}, {"date": "2001-09-10", "close": 1.4, "volume": null}, {"date": "2001-09-11", "close": 1.4, "volume": null}, {"date": "2001-09-12", "close": 1.4, "volume": null}, {"date": "2001-09-13", "close": 1.4, "volume": null}, {"date": "2001-09-14", "close": 1.4, "volume": null}, {"date": "2001-09-17", "close": 1.4, "volume": null}, {"date": "2001-09-18", "close": 1.4, "volume": null}, {"date": "2001-09-19", "close": 1.4, "volume": null}, {"date": "2001-09-20", "close": 1.4, "volume": null}, {"date": "2001-09-21", "close": 1.4, "volume": null}, {"date": "2001-09-24", "close": 1.05, "volume": 1180.0}, {"date": "2001-09-25", "close": 1.1, "volume": 2000.0}, {"date": "2001-09-26", "close": 1.1, "volume": null}, {"date": "2001-09-27", "close": 1.2, "volume": 20841.0}, {"date": "2001-09-28", "close": 1.2, "volume": 14159.0}, {"date": "2001-10-01", "close": 1.2, "volume": null}, {"date": "2001-10-02", "close": 1.2, "volume": 1000.0}, {"date": "2001-10-03", "close": 1.2, "volume": 5000.0}, {"date": "2001-10-04", "close": 1.2, "volume": 8000.0}, {"date": "2001-10-05", "close": 1.2, "volume": 26000.0}, {"date": "2001-10-08", "close": 1.16, "volume": 580.0}, {"date": "2001-10-09", "close": 1.16, "volume": 1180.0}, {"date": "2001-10-11", "close": 1.2, "volume": 2400.0}, {"date": "2001-10-15", "close": 1.2, "volume": 13000.0}, {"date": "2001-10-16", "close": 1.2, "volume": 34358.0}, {"date": "2001-10-17", "close": 1.2, "volume": 808.0}, {"date": "2001-10-18", "close": 1.2, "volume": 19192.0}, {"date": "2001-10-19", "close": 1.2, "volume": 15000.0}, {"date": "2001-10-23", "close": 1.2, "volume": 4023.0}, {"date": "2001-11-19", "close": 1.25, "volume": 14500.0}, {"date": "2001-11-22", "close": 1.26, "volume": 3447.0}, {"date": "2001-12-03", "close": 1.25, "volume": 1746.0}, {"date": "2001-12-11", "close": 1.35, "volume": 5000.0}, {"date": "2001-12-12", "close": 1.35, "volume": 7358.0}, {"date": "2001-12-19", "close": 1.35, "volume": 2000.0}, {"date": "2002-01-09", "close": 1.4, "volume": 11997.0}, {"date": "2002-01-21", "close": 1.55, "volume": 4000.0}, {"date": "2002-01-25", "close": 1.45, "volume": 5000.0}, {"date": "2002-01-30", "close": 1.45, "volume": 3800.0}, {"date": "2002-01-31", "close": 1.45, "volume": 1200.0}, {"date": "2002-02-04", "close": 1.46, "volume": 900.0}, {"date": "2002-02-05", "close": 1.45, "volume": 580.0}, {"date": "2002-02-07", "close": 1.5, "volume": 2000.0}, {"date": "2002-02-11", "close": 1.52, "volume": 8620.0}, {"date": "2002-02-12", "close": 1.55, "volume": 10000.0}, {"date": "2002-02-14", "close": 1.55, "volume": 6060.0}, {"date": "2002-02-26", "close": 1.56, "volume": 100.0}, {"date": "2002-02-28", "close": 1.56, "volume": 1072.0}, {"date": "2002-03-01", "close": 1.55, "volume": 3900.0}, {"date": "2002-03-05", "close": 1.55, "volume": 1368.0}, {"date": "2002-03-06", "close": 1.55, "volume": 2147.0}, {"date": "2002-03-20", "close": 1.35, "volume": 5000.0}, {"date": "2002-04-04", "close": 1.65, "volume": 3000.0}, {"date": "2002-04-05", "close": 1.65, "volume": 610.0}, {"date": "2002-05-07", "close": 1.5, "volume": 1000.0}, {"date": "2002-05-08", "close": 1.5, "volume": 1000.0}, {"date": "2002-05-10", "close": 1.5, "volume": 81.0}, {"date": "2002-05-13", "close": 1.43, "volume": 8190.0}, {"date": "2002-05-15", "close": 1.43, "volume": 300.0}, {"date": "2002-05-22", "close": 1.6, "volume": 4000.0}, {"date": "2002-05-30", "close": 1.49, "volume": 5000.0}, {"date": "2002-06-04", "close": 1.49, "volume": 2000.0}, {"date": "2002-06-05", "close": 1.49, "volume": 1006.0}, {"date": "2002-06-06", "close": 1.5, "volume": 4753.0}, {"date": "2002-06-11", "close": 1.5, "volume": 10000.0}, {"date": "2002-06-24", "close": 1.5, "volume": 2000.0}, {"date": "2002-06-27", "close": 1.46, "volume": 4500.0}, {"date": "2002-06-28", "close": 1.35, "volume": 15500.0}, {"date": "2002-07-11", "close": 1.4, "volume": 5000.0}, {"date": "2002-07-16", "close": 1.35, "volume": 3000.0}, {"date": "2002-07-26", "close": 1.36, "volume": 1000.0}, {"date": "2002-07-30", "close": 1.36, "volume": 1000.0}, {"date": "2002-08-05", "close": 1.36, "volume": 4000.0}, {"date": "2002-08-13", "close": 1.48, "volume": 4000.0}, {"date": "2002-08-15", "close": 1.43, "volume": 4000.0}, {"date": "2002-08-19", "close": 1.45, "volume": 3000.0}, {"date": "2002-08-23", "close": 1.48, "volume": 1034.0}, {"date": "2002-08-26", "close": 1.48, "volume": 13000.0}, {"date": "2002-08-27", "close": 1.48, "volume": 26466.0}, {"date": "2002-08-28", "close": 1.48, "volume": 8000.0}, {"date": "2002-08-29", "close": 1.45, "volume": 4000.0}, {"date": "2002-09-02", "close": 1.45, "volume": 8122.0}, {"date": "2002-09-05", "close": 1.5, "volume": 9600.0}, {"date": "2002-09-06", "close": 1.5, "volume": 5750.0}, {"date": "2002-09-23", "close": 1.45, "volume": 1364.0}, {"date": "2002-09-24", "close": 1.45, "volume": 636.0}, {"date": "2002-09-25", "close": 1.45, "volume": 500.0}, {"date": "2002-09-26", "close": 1.45, "volume": 3000.0}, {"date": "2002-10-01", "close": 1.47, "volume": 13000.0}, {"date": "2002-10-08", "close": 1.42, "volume": 13319.0}, {"date": "2002-10-11", "close": 1.43, "volume": 5600.0}, {"date": "2002-10-14", "close": 1.4, "volume": 1428.0}, {"date": "2002-10-15", "close": 1.4, "volume": 800.0}, {"date": "2002-10-16", "close": 1.4, "volume": 1151.0}, {"date": "2002-10-17", "close": 1.4, "volume": 4213.0}, {"date": "2002-10-21", "close": 1.45, "volume": 5872.0}, {"date": "2002-10-22", "close": 1.45, "volume": 6928.0}, {"date": "2002-10-24", "close": 1.45, "volume": 1750.0}, {"date": "2002-10-25", "close": 1.45, "volume": 7750.0}, {"date": "2002-10-28", "close": 1.45, "volume": 1300.0}, {"date": "2002-11-07", "close": 1.4, "volume": 1798.0}, {"date": "2002-11-08", "close": 1.45, "volume": 5800.0}, {"date": "2002-11-12", "close": 1.41, "volume": 169358.0}, {"date": "2002-11-15", "close": 1.45, "volume": 1300.0}, {"date": "2002-11-20", "close": 1.41, "volume": 14997.0}, {"date": "2002-11-22", "close": 1.45, "volume": 10000.0}, {"date": "2002-11-26", "close": 1.41, "volume": 2214.0}, {"date": "2002-11-29", "close": 1.41, "volume": 3400.0}, {"date": "2002-12-06", "close": 1.39, "volume": 3200.0}, {"date": "2002-12-11", "close": 1.46, "volume": 58000.0}, {"date": "2002-12-12", "close": 1.48, "volume": 2000.0}, {"date": "2002-12-13", "close": 1.48, "volume": 3200.0}, {"date": "2002-12-16", "close": 1.6, "volume": 4000.0}, {"date": "2003-01-02", "close": 1.6, "volume": 2000.0}, {"date": "2003-01-03", "close": 1.5, "volume": 1800.0}, {"date": "2003-01-09", "close": 1.5, "volume": 44.0}, {"date": "2003-01-14", "close": 1.56, "volume": 526.0}, {"date": "2003-01-22", "close": 1.57, "volume": 3733.0}, {"date": "2003-01-31", "close": 1.7, "volume": 5000.0}, {"date": "2003-02-03", "close": 1.8, "volume": 3884.0}, {"date": "2003-02-04", "close": 1.85, "volume": 3116.0}, {"date": "2003-02-05", "close": 1.85, "volume": 3000.0}, {"date": "2003-02-06", "close": 1.7, "volume": 75000.0}, {"date": "2003-02-12", "close": 1.75, "volume": 5000.0}, {"date": "2003-02-13", "close": 1.78, "volume": 1072.0}, {"date": "2003-02-14", "close": 1.78, "volume": 5000.0}, {"date": "2003-02-24", "close": 1.73, "volume": 4500.0}, {"date": "2003-02-25", "close": 1.73, "volume": 2143.0}, {"date": "2003-02-27", "close": 1.76, "volume": 1072.0}, {"date": "2003-02-28", "close": 1.82, "volume": 1072.0}, {"date": "2003-03-04", "close": 1.85, "volume": 2000.0}, {"date": "2003-03-05", "close": 1.8, "volume": 1400.0}, {"date": "2003-03-06", "close": 1.8, "volume": 7287.0}, {"date": "2003-03-07", "close": 1.65, "volume": 4000.0}, {"date": "2003-03-13", "close": 1.65, "volume": 1143.0}, {"date": "2003-03-21", "close": 1.68, "volume": 10531.0}, {"date": "2003-03-28", "close": 1.69, "volume": 600.0}, {"date": "2003-04-03", "close": 1.8, "volume": 1000.0}, {"date": "2003-04-14", "close": 1.7, "volume": 627.0}, {"date": "2003-04-15", "close": 1.7, "volume": 1665.0}, {"date": "2003-04-24", "close": 1.9, "volume": 4000.0}, {"date": "2003-04-28", "close": 1.9, "volume": 3158.0}, {"date": "2003-04-30", "close": 1.9, "volume": 2842.0}, {"date": "2003-05-01", "close": 1.97, "volume": 270.0}, {"date": "2003-05-02", "close": 1.97, "volume": 5000.0}, {"date": "2003-05-05", "close": 1.97, "volume": 5000.0}, {"date": "2003-05-07", "close": 1.95, "volume": 500.0}, {"date": "2003-05-13", "close": 1.96, "volume": 4780.0}, {"date": "2003-05-14", "close": 2.0, "volume": 1000.0}, {"date": "2003-05-15", "close": 2.05, "volume": 1450.0}, {"date": "2003-05-20", "close": 2.1, "volume": 1500.0}, {"date": "2003-05-21", "close": 2.09, "volume": 460.0}, {"date": "2003-05-22", "close": 2.08, "volume": 4540.0}, {"date": "2003-05-23", "close": 2.1, "volume": 2200.0}, {"date": "2003-05-26", "close": 2.1, "volume": 1476.0}, {"date": "2003-06-10", "close": 2.3, "volume": 2500.0}, {"date": "2003-06-11", "close": 2.3, "volume": 2760.0}, {"date": "2003-06-12", "close": 2.4, "volume": 4717.0}, {"date": "2003-06-18", "close": 2.4, "volume": 456.0}, {"date": "2003-06-19", "close": 2.35, "volume": 2000.0}, {"date": "2003-06-20", "close": 2.25, "volume": 1480.0}, {"date": "2003-06-23", "close": 2.3, "volume": 2544.0}, {"date": "2003-07-02", "close": 2.3, "volume": 106.0}, {"date": "2003-07-03", "close": 2.3, "volume": 894.0}, {"date": "2003-07-04", "close": 2.26, "volume": 300.0}, {"date": "2003-07-07", "close": 2.26, "volume": 1000.0}, {"date": "2003-07-09", "close": 2.26, "volume": 300.0}, {"date": "2003-07-15", "close": 2.4, "volume": 8000.0}, {"date": "2003-07-16", "close": 2.4, "volume": 70630.0}, {"date": "2003-07-17", "close": 2.45, "volume": 13610.0}, {"date": "2003-07-18", "close": 2.45, "volume": 9000.0}, {"date": "2003-07-23", "close": 2.47, "volume": 1973.0}, {"date": "2003-07-29", "close": 2.5, "volume": 2000.0}, {"date": "2003-07-30", "close": 2.55, "volume": 1953.0}, {"date": "2003-07-31", "close": 2.65, "volume": 14594.0}, {"date": "2003-08-01", "close": 2.9, "volume": 1000.0}, {"date": "2003-08-04", "close": 2.87, "volume": 800.0}, {"date": "2003-08-05", "close": 2.88, "volume": 3747.0}, {"date": "2003-08-06", "close": 2.89, "volume": 1020.0}, {"date": "2003-08-07", "close": 2.95, "volume": 2700.0}, {"date": "2003-08-11", "close": 2.84, "volume": 4293.0}, {"date": "2003-08-12", "close": 2.87, "volume": 4000.0}, {"date": "2003-08-13", "close": 2.75, "volume": 600.0}, {"date": "2003-08-14", "close": 2.75, "volume": 4300.0}, {"date": "2003-08-18", "close": 2.8, "volume": 11585.0}, {"date": "2003-08-19", "close": 2.8, "volume": 500.0}, {"date": "2003-08-20", "close": 2.77, "volume": 2000.0}, {"date": "2003-08-21", "close": 2.8, "volume": 6800.0}, {"date": "2003-08-27", "close": 2.8, "volume": 3000.0}, {"date": "2003-08-28", "close": 2.85, "volume": 2800.0}, {"date": "2003-09-03", "close": 2.8, "volume": 1000.0}, {"date": "2003-09-11", "close": 2.5, "volume": 1100.0}, {"date": "2003-09-12", "close": 2.5, "volume": 3200.0}, {"date": "2003-09-15", "close": 2.79, "volume": 2000.0}, {"date": "2003-09-22", "close": 2.65, "volume": 1993.0}, {"date": "2003-09-24", "close": 2.65, "volume": 1020.0}, {"date": "2003-09-30", "close": 2.66, "volume": 2000.0}, {"date": "2003-10-01", "close": 2.68, "volume": 600.0}, {"date": "2003-10-03", "close": 2.68, "volume": 44.0}, {"date": "2003-10-07", "close": 2.68, "volume": 460.0}, {"date": "2003-10-08", "close": 2.69, "volume": 3393.0}, {"date": "2003-10-14", "close": 2.61, "volume": 3000.0}, {"date": "2003-10-16", "close": 2.61, "volume": 500.0}, {"date": "2003-10-17", "close": 2.7, "volume": 11744.0}, {"date": "2003-10-20", "close": 2.7, "volume": 1402.0}, {"date": "2003-10-21", "close": 2.72, "volume": 3700.0}, {"date": "2003-10-22", "close": 2.72, "volume": 3344.0}, {"date": "2003-10-28", "close": 2.72, "volume": 3000.0}, {"date": "2003-10-29", "close": 2.6, "volume": 2073.0}, {"date": "2003-10-31", "close": 2.62, "volume": 4000.0}, {"date": "2003-11-06", "close": 2.7, "volume": 3918.0}, {"date": "2003-11-07", "close": 2.62, "volume": 2100.0}, {"date": "2003-11-14", "close": 2.62, "volume": 4000.0}, {"date": "2003-11-24", "close": 2.62, "volume": 1072.0}, {"date": "2003-11-26", "close": 2.7, "volume": 100.0}, {"date": "2003-12-01", "close": 2.7, "volume": 900.0}, {"date": "2003-12-02", "close": 2.75, "volume": 1500.0}, {"date": "2003-12-10", "close": 2.6, "volume": 5962.0}, {"date": "2003-12-11", "close": 2.59, "volume": 6051.0}, {"date": "2003-12-12", "close": 2.4, "volume": 2449.0}, {"date": "2003-12-15", "close": 2.6, "volume": 2449.0}, {"date": "2003-12-16", "close": 2.6, "volume": 2573.0}, {"date": "2003-12-18", "close": 2.5, "volume": 3059.0}, {"date": "2003-12-19", "close": 2.55, "volume": 1000.0}, {"date": "2003-12-30", "close": 2.55, "volume": 300.0}, {"date": "2003-12-31", "close": 2.55, "volume": 300.0}, {"date": "2004-01-05", "close": 2.55, "volume": 2000.0}, {"date": "2004-01-08", "close": 2.85, "volume": 3167.0}, {"date": "2004-01-13", "close": 2.7, "volume": 7000.0}, {"date": "2004-01-30", "close": 2.72, "volume": 100.0}, {"date": "2004-02-03", "close": 3.0, "volume": 4581.0}, {"date": "2004-02-05", "close": 3.1, "volume": 322.0}, {"date": "2004-02-17", "close": 3.1, "volume": 14063.0}, {"date": "2004-02-18", "close": 3.1, "volume": 500.0}, {"date": "2004-02-19", "close": 3.1, "volume": 1000.0}, {"date": "2004-02-20", "close": 3.15, "volume": 1500.0}, {"date": "2004-02-25", "close": 3.1, "volume": 5000.0}, {"date": "2004-02-26", "close": 3.15, "volume": 4997.0}, {"date": "2004-02-27", "close": 3.1, "volume": 816.0}, {"date": "2004-03-01", "close": 3.0, "volume": 990.0}, {"date": "2004-03-04", "close": 2.95, "volume": 20000.0}, {"date": "2004-03-05", "close": 3.0, "volume": 1000.0}, {"date": "2004-03-09", "close": 3.0, "volume": 829.0}, {"date": "2004-03-10", "close": 3.04, "volume": 1000.0}, {"date": "2004-03-12", "close": 3.04, "volume": 2000.0}, {"date": "2004-03-15", "close": 3.05, "volume": 6310.0}, {"date": "2004-03-16", "close": 3.05, "volume": 9300.0}, {"date": "2004-03-18", "close": 2.9, "volume": 10300.0}, {"date": "2004-03-23", "close": 2.9, "volume": 3000.0}, {"date": "2004-03-25", "close": 3.0, "volume": 329.0}, {"date": "2004-03-26", "close": 3.1, "volume": 2500.0}, {"date": "2004-03-31", "close": 3.19, "volume": 211.0}, {"date": "2004-04-01", "close": 3.19, "volume": 400.0}, {"date": "2004-04-02", "close": 3.1, "volume": 89.0}, {"date": "2004-04-06", "close": 3.22, "volume": 5065.0}, {"date": "2004-04-07", "close": 3.35, "volume": 400.0}, {"date": "2004-04-08", "close": 3.3, "volume": 600.0}, {"date": "2004-04-16", "close": 3.4, "volume": 1022.0}, {"date": "2004-04-22", "close": 3.6, "volume": 3000.0}, {"date": "2004-04-23", "close": 3.6, "volume": 1467.0}, {"date": "2004-04-26", "close": 3.6, "volume": 844.0}, {"date": "2004-04-27", "close": 3.6, "volume": 156.0}, {"date": "2004-04-30", "close": 3.6, "volume": 6411.0}, {"date": "2004-05-04", "close": 3.5, "volume": 5280.0}, {"date": "2004-05-06", "close": 3.6, "volume": 11200.0}, {"date": "2004-05-10", "close": 3.6, "volume": 5340.0}, {"date": "2004-05-11", "close": 3.6, "volume": 3226.0}, {"date": "2004-05-14", "close": 3.61, "volume": 300.0}, {"date": "2004-05-20", "close": 3.65, "volume": 2000.0}, {"date": "2004-05-24", "close": 3.67, "volume": 1300.0}, {"date": "2004-05-25", "close": 3.61, "volume": 2200.0}, {"date": "2004-05-26", "close": 3.61, "volume": 3800.0}, {"date": "2004-05-31", "close": 3.61, "volume": 1000.0}, {"date": "2004-06-03", "close": 3.6, "volume": 300.0}, {"date": "2004-06-04", "close": 3.6, "volume": 70.0}, {"date": "2004-06-07", "close": 3.6, "volume": 1430.0}, {"date": "2004-06-08", "close": 3.5, "volume": 14000.0}, {"date": "2004-06-10", "close": 3.5, "volume": 990.0}, {"date": "2004-06-18", "close": 3.7, "volume": 5000.0}, {"date": "2004-06-24", "close": 3.71, "volume": 3000.0}, {"date": "2004-06-25", "close": 3.7, "volume": 600.0}, {"date": "2004-07-05", "close": 3.62, "volume": 850.0}, {"date": "2004-07-07", "close": 3.7, "volume": 446.0}, {"date": "2004-07-12", "close": 3.61, "volume": 600.0}, {"date": "2004-07-15", "close": 3.7, "volume": 1000.0}, {"date": "2004-07-16", "close": 3.92, "volume": 5500.0}, {"date": "2004-07-22", "close": 3.9, "volume": 3000.0}, {"date": "2004-07-23", "close": 3.85, "volume": 1500.0}, {"date": "2004-07-29", "close": 3.85, "volume": 2000.0}, {"date": "2004-07-30", "close": 3.91, "volume": 1000.0}, {"date": "2004-08-02", "close": 4.01, "volume": 294.0}, {"date": "2004-08-03", "close": 4.05, "volume": 500.0}, {"date": "2004-08-04", "close": 4.1, "volume": 1000.0}, {"date": "2004-08-05", "close": 4.45, "volume": 19931.0}, {"date": "2004-08-06", "close": 4.17, "volume": 21200.0}, {"date": "2004-08-10", "close": 4.21, "volume": 2000.0}, {"date": "2004-08-11", "close": 4.35, "volume": 5300.0}, {"date": "2004-08-12", "close": 4.43, "volume": 5935.0}, {"date": "2004-08-13", "close": 4.45, "volume": 8885.0}, {"date": "2004-08-16", "close": 4.45, "volume": 1900.0}, {"date": "2004-08-17", "close": 4.3, "volume": 5900.0}, {"date": "2004-08-18", "close": 4.3, "volume": 1450.0}, {"date": "2004-08-20", "close": 4.25, "volume": 2934.0}, {"date": "2004-08-23", "close": 4.24, "volume": 2266.0}, {"date": "2004-08-24", "close": 4.15, "volume": 8924.0}, {"date": "2004-08-25", "close": 4.15, "volume": 900.0}, {"date": "2004-08-27", "close": 4.2, "volume": 2800.0}, {"date": "2004-08-31", "close": 4.1, "volume": 5116.0}, {"date": "2004-09-01", "close": 4.1, "volume": 1100.0}, {"date": "2004-09-02", "close": 4.0, "volume": 1800.0}, {"date": "2004-09-03", "close": 4.0, "volume": 1200.0}, {"date": "2004-09-06", "close": 4.0, "volume": 2640.0}, {"date": "2004-09-07", "close": 4.0, "volume": 400.0}, {"date": "2004-09-09", "close": 4.0, "volume": 300.0}, {"date": "2004-09-10", "close": 4.0, "volume": 35086.0}, {"date": "2004-09-13", "close": 4.0, "volume": 1000.0}, {"date": "2004-09-14", "close": 3.85, "volume": 2580.0}, {"date": "2004-09-16", "close": 3.9, "volume": 17381.0}, {"date": "2004-09-17", "close": 3.9, "volume": 4000.0}, {"date": "2004-09-20", "close": 3.9, "volume": 900.0}, {"date": "2004-09-22", "close": 3.95, "volume": 500.0}, {"date": "2004-09-23", "close": 4.0, "volume": 4900.0}, {"date": "2004-09-24", "close": 3.9, "volume": 2700.0}, {"date": "2004-09-27", "close": 3.92, "volume": 3385.0}, {"date": "2004-09-28", "close": 4.0, "volume": 300.0}, {"date": "2004-09-29", "close": 4.1, "volume": 100.0}, {"date": "2004-10-04", "close": 4.34, "volume": 6429.0}, {"date": "2004-10-06", "close": 4.34, "volume": 371.0}, {"date": "2004-10-07", "close": 4.1, "volume": 5229.0}, {"date": "2004-10-08", "close": 4.11, "volume": 277.0}, {"date": "2004-10-12", "close": 4.0, "volume": 3200.0}, {"date": "2004-10-13", "close": 4.03, "volume": 2000.0}, {"date": "2004-10-14", "close": 4.1, "volume": 2000.0}, {"date": "2004-10-15", "close": 4.02, "volume": 611.0}, {"date": "2004-10-18", "close": 4.1, "volume": 500.0}, {"date": "2004-10-19", "close": 4.05, "volume": 1303.0}, {"date": "2004-10-22", "close": 4.1, "volume": 7500.0}, {"date": "2004-10-25", "close": 4.08, "volume": 1650.0}, {"date": "2004-10-27", "close": 4.06, "volume": 600.0}, {"date": "2004-10-28", "close": 4.07, "volume": 5000.0}, {"date": "2004-10-29", "close": 4.08, "volume": 4100.0}, {"date": "2004-11-02", "close": 4.14, "volume": 2200.0}, {"date": "2004-11-03", "close": 4.15, "volume": 4050.0}, {"date": "2004-11-04", "close": 4.2, "volume": 150.0}, {"date": "2004-11-05", "close": 4.3, "volume": 882.0}, {"date": "2004-11-09", "close": 4.2, "volume": 1118.0}, {"date": "2004-11-10", "close": 4.2, "volume": 900.0}, {"date": "2004-11-11", "close": 4.21, "volume": 2200.0}, {"date": "2004-11-15", "close": 4.25, "volume": 7400.0}, {"date": "2004-11-16", "close": 4.28, "volume": 2000.0}, {"date": "2004-11-18", "close": 4.34, "volume": 2600.0}, {"date": "2004-11-19", "close": 4.34, "volume": 400.0}, {"date": "2004-11-22", "close": 4.34, "volume": 648.0}, {"date": "2004-11-24", "close": 4.24, "volume": 1920.0}, {"date": "2004-11-25", "close": 4.21, "volume": 1000.0}, {"date": "2004-11-26", "close": 4.19, "volume": 2582.0}, {"date": "2004-11-29", "close": 4.19, "volume": 3098.0}, {"date": "2004-11-30", "close": 4.19, "volume": 5952.0}, {"date": "2004-12-01", "close": 4.17, "volume": 5000.0}, {"date": "2004-12-03", "close": 4.25, "volume": 5000.0}, {"date": "2004-12-06", "close": 4.35, "volume": 1730.0}, {"date": "2004-12-07", "close": 4.31, "volume": 1572.0}, {"date": "2004-12-08", "close": 4.3, "volume": 2000.0}, {"date": "2004-12-09", "close": 4.35, "volume": 1646.0}, {"date": "2004-12-10", "close": 4.38, "volume": 3325.0}, {"date": "2004-12-13", "close": 4.29, "volume": 149.0}, {"date": "2004-12-15", "close": 4.27, "volume": 5000.0}, {"date": "2004-12-17", "close": 4.3, "volume": 7000.0}, {"date": "2004-12-21", "close": 4.41, "volume": 10307.0}, {"date": "2004-12-22", "close": 4.45, "volume": 10554.0}, {"date": "2004-12-29", "close": 4.32, "volume": 3800.0}, {"date": "2004-12-30", "close": 4.44, "volume": 6514.0}, {"date": "2004-12-31", "close": 4.5, "volume": 2149.0}, {"date": "2005-01-05", "close": 4.5, "volume": 689.0}, {"date": "2005-01-06", "close": 4.5, "volume": 416.0}, {"date": "2005-01-11", "close": 4.33, "volume": 300.0}, {"date": "2005-01-12", "close": 4.35, "volume": 964.0}, {"date": "2005-01-13", "close": 4.36, "volume": 3473.0}, {"date": "2005-01-17", "close": 4.42, "volume": 5300.0}, {"date": "2005-01-18", "close": 4.33, "volume": 6736.0}, {"date": "2005-01-20", "close": 4.58, "volume": 426.0}, {"date": "2005-01-21", "close": 4.5, "volume": 2266.0}, {"date": "2005-01-25", "close": 4.5, "volume": 238.0}, {"date": "2005-01-27", "close": 4.5, "volume": 7000.0}, {"date": "2005-01-28", "close": 4.59, "volume": 4000.0}, {"date": "2005-02-01", "close": 4.7, "volume": 1000.0}, {"date": "2005-02-02", "close": 4.85, "volume": 4240.0}, {"date": "2005-02-03", "close": 4.85, "volume": 1589.0}, {"date": "2005-02-04", "close": 4.93, "volume": 966.0}, {"date": "2005-02-07", "close": 4.8, "volume": 6100.0}, {"date": "2005-02-10", "close": 4.72, "volume": 2600.0}, {"date": "2005-02-11", "close": 4.75, "volume": 1718.0}, {"date": "2005-02-14", "close": 4.73, "volume": 2800.0}, {"date": "2005-02-15", "close": 4.8, "volume": 346.0}, {"date": "2005-02-18", "close": 4.73, "volume": 1200.0}, {"date": "2005-02-28", "close": 4.56, "volume": 1000.0}, {"date": "2005-03-02", "close": 4.6, "volume": 1177.0}, {"date": "2005-03-03", "close": 4.5, "volume": 815.0}, {"date": "2005-03-04", "close": 4.5, "volume": 2073.0}, {"date": "2005-03-09", "close": 4.5, "volume": 2580.0}, {"date": "2005-03-11", "close": 4.55, "volume": 2237.0}, {"date": "2005-03-22", "close": 4.55, "volume": 29381.0}, {"date": "2005-03-23", "close": 4.55, "volume": 2800.0}, {"date": "2005-03-29", "close": 4.55, "volume": 900.0}, {"date": "2005-03-30", "close": 4.55, "volume": 4015.0}, {"date": "2005-03-31", "close": 4.5, "volume": 7280.0}, {"date": "2005-04-01", "close": 4.6, "volume": 3040.0}, {"date": "2005-04-04", "close": 4.5, "volume": 1270.0}, {"date": "2005-04-05", "close": 4.5, "volume": 830.0}, {"date": "2005-04-06", "close": 4.5, "volume": 5100.0}, {"date": "2005-04-07", "close": 4.3, "volume": 1340.0}, {"date": "2005-04-11", "close": 4.3, "volume": 2780.0}, {"date": "2005-04-12", "close": 4.3, "volume": 580.0}, {"date": "2005-04-13", "close": 4.2, "volume": 1500.0}, {"date": "2005-04-14", "close": 4.1, "volume": 5000.0}, {"date": "2005-04-15", "close": 4.08, "volume": 11482.0}, {"date": "2005-04-18", "close": 4.07, "volume": 487.0}, {"date": "2005-04-19", "close": 4.1, "volume": 6013.0}, {"date": "2005-04-21", "close": 4.0, "volume": 6000.0}, {"date": "2005-04-22", "close": 4.0, "volume": 5000.0}, {"date": "2005-04-29", "close": 4.0, "volume": 1140.0}, {"date": "2005-05-04", "close": 3.9, "volume": 4900.0}, {"date": "2005-05-06", "close": 3.9, "volume": 100.0}, {"date": "2005-05-09", "close": 3.66, "volume": 200.0}, {"date": "2005-05-10", "close": 3.8, "volume": 2000.0}, {"date": "2005-05-11", "close": 3.75, "volume": 15700.0}, {"date": "2005-05-12", "close": 3.75, "volume": 500.0}, {"date": "2005-05-18", "close": 3.8, "volume": 579.0}, {"date": "2005-05-19", "close": 3.75, "volume": 3000.0}, {"date": "2005-05-20", "close": 3.73, "volume": 280.0}, {"date": "2005-05-24", "close": 3.77, "volume": 3828.0}, {"date": "2005-05-25", "close": 3.82, "volume": 5189.0}, {"date": "2005-05-26", "close": 3.82, "volume": 3800.0}, {"date": "2005-05-27", "close": 3.82, "volume": 2725.0}, {"date": "2005-05-30", "close": 3.77, "volume": 932.0}, {"date": "2005-06-01", "close": 3.77, "volume": 4456.0}, {"date": "2005-06-02", "close": 3.78, "volume": 1367.0}, {"date": "2005-06-03", "close": 3.79, "volume": 1633.0}, {"date": "2005-06-06", "close": 3.77, "volume": 764.0}, {"date": "2005-06-07", "close": 3.79, "volume": 2907.0}, {"date": "2005-06-08", "close": 3.8, "volume": 167.0}, {"date": "2005-06-09", "close": 3.84, "volume": 1811.0}, {"date": "2005-06-10", "close": 3.85, "volume": 2658.0}, {"date": "2005-06-14", "close": 3.9, "volume": 833.0}, {"date": "2005-06-15", "close": 3.88, "volume": 650.0}, {"date": "2005-06-16", "close": 3.9, "volume": 9901.0}, {"date": "2005-06-17", "close": 3.88, "volume": 1600.0}, {"date": "2005-06-20", "close": 3.9, "volume": 1957.0}, {"date": "2005-06-21", "close": 3.91, "volume": 2500.0}, {"date": "2005-06-22", "close": 3.91, "volume": 1167.0}, {"date": "2005-06-27", "close": 3.85, "volume": 3500.0}, {"date": "2005-06-29", "close": 3.98, "volume": 1000.0}, {"date": "2005-07-04", "close": 4.0, "volume": 4000.0}, {"date": "2005-07-06", "close": 3.91, "volume": 10374.0}, {"date": "2005-07-07", "close": 3.87, "volume": 52474.0}, {"date": "2005-07-08", "close": 3.87, "volume": 347.0}, {"date": "2005-07-12", "close": 4.1, "volume": 2078.0}, {"date": "2005-07-13", "close": 4.1, "volume": 236.0}, {"date": "2005-07-19", "close": 4.1, "volume": 2958.0}, {"date": "2005-07-21", "close": 4.1, "volume": 1000.0}, {"date": "2005-07-22", "close": 3.91, "volume": 1132.0}, {"date": "2005-07-26", "close": 3.95, "volume": 347.0}, {"date": "2005-07-28", "close": 4.0, "volume": 280.0}, {"date": "2005-08-01", "close": 4.1, "volume": 347.0}, {"date": "2005-08-03", "close": 4.25, "volume": 2000.0}, {"date": "2005-08-04", "close": 4.1, "volume": 2997.0}, {"date": "2005-08-05", "close": 4.1, "volume": 4233.0}, {"date": "2005-08-08", "close": 4.2, "volume": 752.0}, {"date": "2005-08-09", "close": 4.17, "volume": 404.0}, {"date": "2005-08-10", "close": 4.11, "volume": 3310.0}, {"date": "2005-08-12", "close": 4.2, "volume": 5678.0}, {"date": "2005-08-17", "close": 4.0, "volume": 1100.0}, {"date": "2005-08-19", "close": 3.91, "volume": 7828.0}, {"date": "2005-08-22", "close": 3.91, "volume": 1414.0}, {"date": "2005-08-23", "close": 3.91, "volume": 1000.0}, {"date": "2005-08-25", "close": 3.95, "volume": 8500.0}, {"date": "2005-08-26", "close": 3.95, "volume": 350.0}, {"date": "2005-08-29", "close": 3.95, "volume": 1150.0}, {"date": "2005-08-30", "close": 3.92, "volume": 2000.0}, {"date": "2005-08-31", "close": 3.92, "volume": 2000.0}, {"date": "2005-09-02", "close": 3.92, "volume": 220.0}, {"date": "2005-09-06", "close": 3.92, "volume": 2000.0}, {"date": "2005-09-09", "close": 3.95, "volume": 740.0}, {"date": "2005-09-13", "close": 3.95, "volume": 18000.0}, {"date": "2005-09-20", "close": 3.96, "volume": 600.0}, {"date": "2005-09-22", "close": 3.95, "volume": 5920.0}, {"date": "2005-09-26", "close": 3.95, "volume": 950.0}, {"date": "2005-09-27", "close": 4.0, "volume": 8474.0}, {"date": "2005-09-30", "close": 4.1, "volume": 2550.0}, {"date": "2005-10-03", "close": 4.1, "volume": 2770.0}, {"date": "2005-10-04", "close": 4.0, "volume": 6298.0}, {"date": "2005-10-05", "close": 4.0, "volume": 1180.0}, {"date": "2005-10-06", "close": 4.0, "volume": 7380.0}, {"date": "2005-10-07", "close": 4.0, "volume": 1105.0}, {"date": "2005-10-10", "close": 4.0, "volume": 412.0}, {"date": "2005-10-11", "close": 4.0, "volume": 467.0}, {"date": "2005-10-12", "close": 4.0, "volume": 1460.0}, {"date": "2005-10-13", "close": 4.0, "volume": 880.0}, {"date": "2005-10-14", "close": 4.0, "volume": 2000.0}, {"date": "2005-10-17", "close": 4.0, "volume": 5665.0}, {"date": "2005-10-20", "close": 4.02, "volume": 2400.0}, {"date": "2005-10-25", "close": 4.02, "volume": 880.0}, {"date": "2005-10-31", "close": 4.02, "volume": 4230.0}, {"date": "2005-11-04", "close": 4.0, "volume": 1958.0}, {"date": "2005-11-07", "close": 4.0, "volume": 500.0}, {"date": "2005-11-08", "close": 4.0, "volume": 230.0}, {"date": "2005-11-09", "close": 4.0, "volume": 1834.0}, {"date": "2005-11-10", "close": 3.62, "volume": 1723.0}, {"date": "2005-11-11", "close": 3.72, "volume": 5000.0}, {"date": "2005-11-15", "close": 3.72, "volume": 4347.0}, {"date": "2005-11-16", "close": 3.75, "volume": 1000.0}, {"date": "2005-11-17", "close": 4.0, "volume": 2614.0}, {"date": "2005-11-21", "close": 4.0, "volume": 3556.0}, {"date": "2005-11-23", "close": 3.81, "volume": 300.0}, {"date": "2005-11-25", "close": 4.0, "volume": 3000.0}, {"date": "2005-11-29", "close": 4.0, "volume": 2360.0}, {"date": "2005-11-30", "close": 4.02, "volume": 800.0}, {"date": "2005-12-05", "close": 3.8, "volume": 3111.0}, {"date": "2005-12-06", "close": 3.8, "volume": 2000.0}, {"date": "2005-12-12", "close": 3.9, "volume": 5985.0}, {"date": "2005-12-13", "close": 3.9, "volume": 5000.0}, {"date": "2005-12-14", "close": 3.89, "volume": 36253.0}, {"date": "2005-12-15", "close": 3.85, "volume": 4580.0}, {"date": "2005-12-19", "close": 3.85, "volume": 5000.0}, {"date": "2005-12-20", "close": 3.8, "volume": 5577.0}, {"date": "2005-12-21", "close": 3.8, "volume": 8000.0}, {"date": "2005-12-22", "close": 3.83, "volume": 765469.0}, {"date": "2005-12-23", "close": 3.83, "volume": 518466.0}, {"date": "2005-12-28", "close": 3.89, "volume": 1000.0}, {"date": "2005-12-29", "close": 3.9, "volume": 3444.0}, {"date": "2005-12-30", "close": 3.95, "volume": 7492.0}, {"date": "2006-01-03", "close": 4.02, "volume": 415.0}, {"date": "2006-01-04", "close": 4.1, "volume": 1150.0}, {"date": "2006-01-05", "close": 4.1, "volume": 1000.0}, {"date": "2006-01-11", "close": 4.35, "volume": 3500.0}, {"date": "2006-01-17", "close": 4.35, "volume": 500.0}, {"date": "2006-01-18", "close": 4.2, "volume": 5186.0}, {"date": "2006-01-20", "close": 4.35, "volume": 2000.0}, {"date": "2006-01-25", "close": 4.3, "volume": 440.0}, {"date": "2006-01-27", "close": 4.35, "volume": 1000.0}, {"date": "2006-01-30", "close": 4.48, "volume": 9310.0}, {"date": "2006-01-31", "close": 4.47, "volume": 11620.0}, {"date": "2006-02-01", "close": 4.43, "volume": 4000.0}, {"date": "2006-02-02", "close": 4.45, "volume": 14734.0}, {"date": "2006-02-03", "close": 4.35, "volume": 780.0}, {"date": "2006-02-07", "close": 4.4, "volume": 14794.0}, {"date": "2006-02-08", "close": 4.4, "volume": 26770.0}, {"date": "2006-02-09", "close": 4.4, "volume": 23366.0}, {"date": "2006-02-10", "close": 4.35, "volume": 15422.0}, {"date": "2006-02-13", "close": 4.35, "volume": 589.0}, {"date": "2006-02-14", "close": 4.36, "volume": 1200.0}, {"date": "2006-02-15", "close": 4.39, "volume": 2450.0}, {"date": "2006-02-16", "close": 4.36, "volume": 1414.0}, {"date": "2006-02-17", "close": 4.4, "volume": 13596.0}, {"date": "2006-02-20", "close": 4.35, "volume": 2344.0}, {"date": "2006-02-23", "close": 4.2, "volume": 2956.0}, {"date": "2006-02-24", "close": 4.2, "volume": 2985.0}, {"date": "2006-02-27", "close": 4.3, "volume": 32986.0}, {"date": "2006-03-01", "close": 4.35, "volume": 810.0}, {"date": "2006-03-02", "close": 4.4, "volume": 290.0}, {"date": "2006-03-06", "close": 4.42, "volume": 2500.0}, {"date": "2006-03-07", "close": 4.3, "volume": 5035.0}, {"date": "2006-03-09", "close": 4.3, "volume": 300.0}, {"date": "2006-03-10", "close": 4.4, "volume": 6880.0}, {"date": "2006-03-13", "close": 4.4, "volume": 2270.0}, {"date": "2006-03-14", "close": 4.4, "volume": 674.0}, {"date": "2006-03-15", "close": 4.3, "volume": 1000.0}, {"date": "2006-03-16", "close": 4.3, "volume": 1100.0}, {"date": "2006-03-20", "close": 4.4, "volume": 2335.0}, {"date": "2006-03-21", "close": 4.32, "volume": 300.0}, {"date": "2006-03-23", "close": 4.37, "volume": 1392.0}, {"date": "2006-03-24", "close": 4.4, "volume": 5886.0}, {"date": "2006-03-27", "close": 4.45, "volume": 1531.0}, {"date": "2006-03-28", "close": 4.51, "volume": 5452.0}, {"date": "2006-03-29", "close": 4.51, "volume": 728.0}, {"date": "2006-03-31", "close": 4.53, "volume": 1130.0}, {"date": "2006-04-04", "close": 4.51, "volume": 1164.0}, {"date": "2006-04-07", "close": 4.45, "volume": 12245.0}, {"date": "2006-04-11", "close": 4.45, "volume": 2744.0}, {"date": "2006-04-12", "close": 4.52, "volume": 14398.0}, {"date": "2006-04-18", "close": 4.52, "volume": 10200.0}, {"date": "2006-04-19", "close": 4.51, "volume": 8159.0}, {"date": "2006-04-20", "close": 4.51, "volume": 1500.0}, {"date": "2006-04-21", "close": 4.6, "volume": 26005.0}, {"date": "2006-04-26", "close": 4.55, "volume": 2364.0}, {"date": "2006-04-27", "close": 4.55, "volume": 2500.0}, {"date": "2006-04-28", "close": 4.58, "volume": 5000.0}, {"date": "2006-05-01", "close": 4.54, "volume": 1000.0}, {"date": "2006-05-02", "close": 4.56, "volume": 6676.0}, {"date": "2006-05-04", "close": 4.56, "volume": 215.0}, {"date": "2006-05-05", "close": 4.42, "volume": 1244.0}, {"date": "2006-05-10", "close": 4.42, "volume": 167.0}, {"date": "2006-05-12", "close": 4.56, "volume": 880.0}, {"date": "2006-05-15", "close": 4.5, "volume": 4483.0}, {"date": "2006-05-16", "close": 4.5, "volume": 456.0}, {"date": "2006-05-17", "close": 4.48, "volume": 1000.0}, {"date": "2006-05-19", "close": 4.48, "volume": 1324.0}, {"date": "2006-05-22", "close": 4.45, "volume": 4220.0}, {"date": "2006-05-26", "close": 4.45, "volume": 817.0}, {"date": "2006-06-02", "close": 4.37, "volume": 550.0}, {"date": "2006-06-05", "close": 4.36, "volume": 6000.0}, {"date": "2006-06-06", "close": 4.36, "volume": 1000.0}, {"date": "2006-06-13", "close": 4.36, "volume": 600.0}, {"date": "2006-06-14", "close": 4.36, "volume": 12500.0}, {"date": "2006-06-16", "close": 4.47, "volume": 3500.0}, {"date": "2006-06-19", "close": 4.47, "volume": 1000.0}, {"date": "2006-06-20", "close": 4.36, "volume": 1572.0}, {"date": "2006-06-21", "close": 4.36, "volume": 2031.0}, {"date": "2006-06-23", "close": 4.3, "volume": 1400.0}, {"date": "2006-06-26", "close": 4.27, "volume": 2000.0}, {"date": "2006-06-28", "close": 4.2, "volume": 6069.0}, {"date": "2006-07-06", "close": 4.25, "volume": 536.0}, {"date": "2006-07-07", "close": 4.31, "volume": 190.0}, {"date": "2006-07-13", "close": 4.33, "volume": 2000.0}, {"date": "2006-07-17", "close": 4.31, "volume": 3000.0}, {"date": "2006-07-18", "close": 4.25, "volume": 1194.0}, {"date": "2006-07-19", "close": 4.25, "volume": 800.0}, {"date": "2006-07-24", "close": 4.25, "volume": 720.0}, {"date": "2006-07-25", "close": 4.25, "volume": 1000.0}, {"date": "2006-07-27", "close": 4.3, "volume": 101000.0}, {"date": "2006-07-28", "close": 4.3, "volume": 1000.0}, {"date": "2006-07-31", "close": 4.62, "volume": 20780.0}, {"date": "2006-08-01", "close": 4.65, "volume": 14210.0}, {"date": "2006-08-02", "close": 4.72, "volume": 16290.0}, {"date": "2006-08-03", "close": 4.7, "volume": 2445.0}, {"date": "2006-08-04", "close": 4.63, "volume": 4958.0}, {"date": "2006-08-07", "close": 4.72, "volume": 4126.0}, {"date": "2006-08-08", "close": 4.74, "volume": 6649.0}, {"date": "2006-08-09", "close": 4.8, "volume": 18200.0}, {"date": "2006-08-10", "close": 4.87, "volume": 16145.0}, {"date": "2006-08-11", "close": 4.9, "volume": 25465.0}, {"date": "2006-08-14", "close": 4.75, "volume": 750.0}, {"date": "2006-08-15", "close": 4.83, "volume": 6000.0}, {"date": "2006-08-17", "close": 4.85, "volume": 3757.0}, {"date": "2006-08-21", "close": 4.9, "volume": 6114.0}, {"date": "2006-08-22", "close": 4.9, "volume": 7000.0}, {"date": "2006-08-23", "close": 4.9, "volume": 5900.0}, {"date": "2006-08-25", "close": 5.03, "volume": 14855.0}, {"date": "2006-08-28", "close": 5.1, "volume": 20105.0}, {"date": "2006-08-29", "close": 5.15, "volume": 3000.0}, {"date": "2006-08-30", "close": 5.2, "volume": 17406.0}, {"date": "2006-08-31", "close": 5.2, "volume": 2000.0}, {"date": "2006-09-01", "close": 5.2, "volume": 3000.0}, {"date": "2006-09-04", "close": 5.1, "volume": 1364.0}, {"date": "2006-09-05", "close": 5.15, "volume": 10000.0}, {"date": "2006-09-06", "close": 5.13, "volume": 5000.0}, {"date": "2006-09-07", "close": 5.13, "volume": 1244.0}, {"date": "2006-09-11", "close": 5.1, "volume": 9210.0}, {"date": "2006-09-12", "close": 5.1, "volume": 6400.0}, {"date": "2006-09-18", "close": 5.2, "volume": 1900.0}, {"date": "2006-09-20", "close": 5.2, "volume": 6500.0}, {"date": "2006-09-22", "close": 5.2, "volume": 14307.0}, {"date": "2006-09-26", "close": 5.2, "volume": 4817.0}, {"date": "2006-09-29", "close": 5.25, "volume": 500.0}, {"date": "2006-10-03", "close": 5.3, "volume": 4187.0}, {"date": "2006-10-04", "close": 5.3, "volume": 370.0}, {"date": "2006-10-05", "close": 5.35, "volume": 3291.0}, {"date": "2006-10-09", "close": 5.36, "volume": 1418.0}, {"date": "2006-10-10", "close": 5.4, "volume": 1053.0}, {"date": "2006-10-13", "close": 5.4, "volume": 2500.0}, {"date": "2006-10-16", "close": 5.4, "volume": 1736.0}, {"date": "2006-10-17", "close": 5.4, "volume": 14123.0}, {"date": "2006-10-18", "close": 5.4, "volume": 591.0}, {"date": "2006-10-19", "close": 5.6, "volume": 400.0}, {"date": "2006-10-20", "close": 5.6, "volume": 2365.0}, {"date": "2006-10-23", "close": 5.36, "volume": 500.0}, {"date": "2006-10-25", "close": 5.37, "volume": 167.0}, {"date": "2006-10-26", "close": 5.36, "volume": 2500.0}, {"date": "2006-10-30", "close": 5.35, "volume": 2134.0}, {"date": "2006-11-01", "close": 5.25, "volume": 364.0}, {"date": "2006-11-02", "close": 5.21, "volume": 12433.0}, {"date": "2006-11-03", "close": 5.16, "volume": 5210.0}, {"date": "2006-11-06", "close": 5.35, "volume": 3700.0}, {"date": "2006-11-10", "close": 5.25, "volume": 200.0}, {"date": "2006-11-13", "close": 5.35, "volume": 5500.0}, {"date": "2006-11-14", "close": 5.26, "volume": 3258.0}, {"date": "2006-11-15", "close": 5.35, "volume": 600.0}, {"date": "2006-11-16", "close": 5.3, "volume": 2804.0}, {"date": "2006-11-21", "close": 5.25, "volume": 400.0}, {"date": "2006-11-22", "close": 5.1, "volume": 300.0}, {"date": "2006-11-23", "close": 5.35, "volume": 1653.0}, {"date": "2006-11-24", "close": 5.15, "volume": 664.0}, {"date": "2006-11-27", "close": 5.2, "volume": 2000.0}, {"date": "2006-11-28", "close": 5.25, "volume": 847.0}, {"date": "2006-11-30", "close": 5.27, "volume": 6500.0}, {"date": "2006-12-01", "close": 5.3, "volume": 1240.0}, {"date": "2006-12-05", "close": 5.3, "volume": 2000.0}, {"date": "2006-12-06", "close": 5.25, "volume": 1969.0}, {"date": "2006-12-07", "close": 5.25, "volume": 300.0}, {"date": "2006-12-12", "close": 5.38, "volume": 200.0}, {"date": "2006-12-13", "close": 5.3, "volume": 664.0}, {"date": "2006-12-14", "close": 5.38, "volume": 7200.0}, {"date": "2006-12-18", "close": 5.38, "volume": 1500.0}, {"date": "2006-12-20", "close": 5.39, "volume": 300.0}, {"date": "2006-12-28", "close": 5.5, "volume": 1400.0}, {"date": "2006-12-29", "close": 5.42, "volume": 418.0}, {"date": "2007-01-02", "close": 5.42, "volume": 2591.0}, {"date": "2007-01-05", "close": 5.47, "volume": 1072.0}, {"date": "2007-01-11", "close": 5.51, "volume": 600.0}, {"date": "2007-01-15", "close": 5.75, "volume": 2427.0}, {"date": "2007-01-17", "close": 5.75, "volume": 700.0}, {"date": "2007-01-18", "close": 5.9, "volume": 255.0}, {"date": "2007-01-19", "close": 5.9, "volume": 745.0}, {"date": "2007-01-22", "close": 5.8, "volume": 4500.0}, {"date": "2007-01-23", "close": 5.83, "volume": 664.0}, {"date": "2007-01-24", "close": 5.75, "volume": 1880.0}, {"date": "2007-01-30", "close": 5.8, "volume": 1331.0}, {"date": "2007-01-31", "close": 6.05, "volume": 7012.0}, {"date": "2007-02-02", "close": 6.0, "volume": 85.0}, {"date": "2007-02-05", "close": 6.05, "volume": 2215.0}, {"date": "2007-02-06", "close": 6.05, "volume": 150.0}, {"date": "2007-02-07", "close": 6.06, "volume": 2800.0}, {"date": "2007-02-08", "close": 6.1, "volume": 500.0}, {"date": "2007-02-09", "close": 6.19, "volume": 500.0}, {"date": "2007-02-13", "close": 6.3, "volume": 173226.0}, {"date": "2007-02-14", "close": 6.47, "volume": 2520.0}, {"date": "2007-02-15", "close": 6.5, "volume": 6000.0}, {"date": "2007-02-19", "close": 6.0, "volume": 2747.0}, {"date": "2007-02-20", "close": 6.01, "volume": 6100.0}, {"date": "2007-02-21", "close": 6.04, "volume": 1834.0}, {"date": "2007-02-23", "close": 6.0, "volume": 3366.0}, {"date": "2007-02-26", "close": 6.08, "volume": 500.0}, {"date": "2007-02-27", "close": 6.08, "volume": 453.0}, {"date": "2007-02-28", "close": 6.2, "volume": 9219.0}, {"date": "2007-03-01", "close": 6.08, "volume": 4081.0}, {"date": "2007-03-02", "close": 6.0, "volume": 1400.0}, {"date": "2007-03-05", "close": 5.9, "volume": 829.0}, {"date": "2007-03-07", "close": 6.0, "volume": 5781.0}, {"date": "2007-03-08", "close": 5.82, "volume": 350.0}, {"date": "2007-03-09", "close": 6.2, "volume": 6500.0}, {"date": "2007-03-14", "close": 6.2, "volume": 2000.0}, {"date": "2007-03-15", "close": 6.2, "volume": 6010.0}, {"date": "2007-03-16", "close": 6.2, "volume": 420.0}, {"date": "2007-03-19", "close": 6.2, "volume": 2180.0}, {"date": "2007-03-20", "close": 6.07, "volume": 8425.0}, {"date": "2007-03-21", "close": 6.29, "volume": 5340.0}, {"date": "2007-03-22", "close": 6.29, "volume": 6200.0}, {"date": "2007-03-26", "close": 6.15, "volume": 1873.0}, {"date": "2007-03-28", "close": 6.15, "volume": 2284.0}, {"date": "2007-03-29", "close": 6.15, "volume": 18.0}, {"date": "2007-03-30", "close": 6.1, "volume": 1229.0}, {"date": "2007-04-02", "close": 6.3, "volume": 3200.0}, {"date": "2007-04-04", "close": 6.1, "volume": 215.0}, {"date": "2007-04-05", "close": 6.2, "volume": 1000.0}, {"date": "2007-04-10", "close": 6.17, "volume": 429.0}, {"date": "2007-04-11", "close": 6.15, "volume": 729.0}, {"date": "2007-04-13", "close": 6.18, "volume": 120.0}, {"date": "2007-04-17", "close": 6.2, "volume": 380.0}, {"date": "2007-04-18", "close": 6.25, "volume": 300.0}, {"date": "2007-04-20", "close": 6.1, "volume": 6547.0}, {"date": "2007-04-23", "close": 6.1, "volume": 193.0}, {"date": "2007-04-24", "close": 6.2, "volume": 1407.0}, {"date": "2007-04-30", "close": 6.1, "volume": 5770.0}, {"date": "2007-05-01", "close": 6.06, "volume": 119.0}, {"date": "2007-05-02", "close": 6.06, "volume": 1881.0}, {"date": "2007-05-04", "close": 5.91, "volume": 800.0}, {"date": "2007-05-07", "close": 5.86, "volume": 6914.0}, {"date": "2007-05-08", "close": 5.85, "volume": 900.0}, {"date": "2007-05-09", "close": 5.73, "volume": 6765.0}, {"date": "2007-05-10", "close": 5.85, "volume": 1291.0}, {"date": "2007-05-11", "close": 5.95, "volume": 1600.0}, {"date": "2007-05-14", "close": 5.73, "volume": 2800.0}, {"date": "2007-05-15", "close": 5.67, "volume": 2546.0}, {"date": "2007-05-18", "close": 5.75, "volume": 400.0}, {"date": "2007-05-22", "close": 5.8, "volume": 300.0}, {"date": "2007-05-24", "close": 5.82, "volume": 1600.0}, {"date": "2007-05-25", "close": 5.9, "volume": 1659.0}, {"date": "2007-05-28", "close": 5.9, "volume": 3391.0}, {"date": "2007-05-29", "close": 5.9, "volume": 8792.0}, {"date": "2007-05-30", "close": 5.9, "volume": 568.0}, {"date": "2007-05-31", "close": 5.8, "volume": 3595.0}, {"date": "2007-06-04", "close": 5.75, "volume": 1000.0}, {"date": "2007-06-05", "close": 5.76, "volume": 49.0}, {"date": "2007-06-06", "close": 5.8, "volume": 3810.0}, {"date": "2007-06-07", "close": 5.8, "volume": 10400.0}, {"date": "2007-06-08", "close": 5.76, "volume": 720.0}, {"date": "2007-06-12", "close": 5.75, "volume": 6724.0}, {"date": "2007-06-13", "close": 5.82, "volume": 4700.0}, {"date": "2007-06-14", "close": 5.75, "volume": 3200.0}, {"date": "2007-06-18", "close": 5.72, "volume": 3544.0}, {"date": "2007-06-19", "close": 5.72, "volume": 2531.0}, {"date": "2007-06-20", "close": 5.72, "volume": 1069.0}, {"date": "2007-06-21", "close": 5.75, "volume": 1275.0}, {"date": "2007-06-25", "close": 6.0, "volume": 14517.0}, {"date": "2007-06-27", "close": 5.81, "volume": 1093.0}, {"date": "2007-07-02", "close": 5.78, "volume": 13900.0}, {"date": "2007-07-03", "close": 5.8, "volume": 769.0}, {"date": "2007-07-06", "close": 5.85, "volume": 388.0}, {"date": "2007-07-09", "close": 5.9, "volume": 9745.0}, {"date": "2007-07-10", "close": 5.95, "volume": 150.0}, {"date": "2007-07-12", "close": 5.9, "volume": 1353.0}, {"date": "2007-07-13", "close": 5.9, "volume": 2205.0}, {"date": "2007-07-16", "close": 5.86, "volume": 403.0}, {"date": "2007-07-17", "close": 5.86, "volume": 3733.0}, {"date": "2007-07-18", "close": 5.86, "volume": 3505.0}, {"date": "2007-07-19", "close": 5.84, "volume": 11714.0}, {"date": "2007-07-20", "close": 5.81, "volume": 5909.0}, {"date": "2007-07-24", "close": 5.81, "volume": 1242.0}, {"date": "2007-07-25", "close": 5.81, "volume": 900.0}, {"date": "2007-07-26", "close": 6.0, "volume": 1242.0}, {"date": "2007-07-27", "close": 6.0, "volume": 2596.0}, {"date": "2007-07-30", "close": 5.9, "volume": 855.0}, {"date": "2007-07-31", "close": 5.9, "volume": 678.0}, {"date": "2007-08-01", "close": 5.97, "volume": 108.0}, {"date": "2007-08-02", "close": 6.05, "volume": 800.0}, {"date": "2007-08-03", "close": 6.1, "volume": 6529.0}, {"date": "2007-08-06", "close": 5.99, "volume": 4930.0}, {"date": "2007-08-07", "close": 6.0, "volume": 8870.0}, {"date": "2007-08-08", "close": 6.05, "volume": 5000.0}, {"date": "2007-08-09", "close": 6.2, "volume": 1000.0}, {"date": "2007-08-10", "close": 6.23, "volume": 9639.0}, {"date": "2007-08-13", "close": 6.23, "volume": 1695.0}, {"date": "2007-08-14", "close": 6.23, "volume": 1908.0}, {"date": "2007-08-15", "close": 5.91, "volume": 11775.0}, {"date": "2007-08-16", "close": 5.81, "volume": 10000.0}, {"date": "2007-08-17", "close": 5.8, "volume": 8172.0}, {"date": "2007-08-20", "close": 5.76, "volume": 2429.0}, {"date": "2007-08-22", "close": 5.55, "volume": 18429.0}, {"date": "2007-08-24", "close": 5.55, "volume": 795.0}, {"date": "2007-08-27", "close": 5.99, "volume": 9561.0}, {"date": "2007-08-28", "close": 5.99, "volume": 981.0}, {"date": "2007-08-29", "close": 5.99, "volume": 811.0}, {"date": "2007-08-30", "close": 5.99, "volume": 200.0}, {"date": "2007-09-06", "close": 5.57, "volume": 333.0}, {"date": "2007-09-10", "close": 5.53, "volume": 6922.0}, {"date": "2007-09-12", "close": 5.5, "volume": 2250.0}, {"date": "2007-09-19", "close": 5.6, "volume": 3150.0}, {"date": "2007-09-20", "close": 5.5, "volume": 4233.0}, {"date": "2007-09-21", "close": 5.6, "volume": 2533.0}, {"date": "2007-09-24", "close": 5.75, "volume": 3488.0}, {"date": "2007-09-25", "close": 5.6, "volume": 58.0}, {"date": "2007-09-28", "close": 5.6, "volume": 400.0}, {"date": "2007-10-04", "close": 5.8, "volume": 3379.0}, {"date": "2007-10-05", "close": 5.8, "volume": 400.0}, {"date": "2007-10-08", "close": 5.8, "volume": 400.0}, {"date": "2007-10-10", "close": 5.9, "volume": 2580.0}, {"date": "2007-10-11", "close": 5.9, "volume": 3000.0}, {"date": "2007-10-12", "close": 5.9, "volume": 2759.0}, {"date": "2007-10-15", "close": 5.91, "volume": 1409.0}, {"date": "2007-10-16", "close": 5.9, "volume": 2400.0}, {"date": "2007-10-17", "close": 5.9, "volume": 583.0}, {"date": "2007-10-18", "close": 5.9, "volume": 2544.0}, {"date": "2007-10-19", "close": 5.9, "volume": 4500.0}, {"date": "2007-10-22", "close": 5.9, "volume": 4055.0}, {"date": "2007-10-23", "close": 5.75, "volume": 300.0}, {"date": "2007-10-26", "close": 5.65, "volume": 6000.0}, {"date": "2007-10-29", "close": 5.64, "volume": 6660.0}, {"date": "2007-10-30", "close": 5.85, "volume": 1910.0}, {"date": "2007-11-01", "close": 5.7, "volume": 753.0}, {"date": "2007-11-05", "close": 5.9, "volume": 4200.0}, {"date": "2007-11-07", "close": 6.0, "volume": 8167.0}, {"date": "2007-11-08", "close": 6.0, "volume": 8000.0}, {"date": "2007-11-09", "close": 5.66, "volume": 430.0}, {"date": "2007-11-13", "close": 5.66, "volume": 1500.0}, {"date": "2007-11-14", "close": 5.7, "volume": 1000.0}, {"date": "2007-11-15", "close": 5.8, "volume": 6395.0}, {"date": "2007-11-16", "close": 5.7, "volume": 5970.0}, {"date": "2007-11-19", "close": 5.7, "volume": 11340.0}, {"date": "2007-11-21", "close": 5.7, "volume": 8097.0}, {"date": "2007-11-23", "close": 5.71, "volume": 4300.0}, {"date": "2007-11-26", "close": 5.7, "volume": 5668.0}, {"date": "2007-11-27", "close": 5.7, "volume": 5121.0}, {"date": "2007-12-03", "close": 5.85, "volume": 2649.0}, {"date": "2007-12-04", "close": 5.65, "volume": 1000.0}, {"date": "2007-12-10", "close": 5.66, "volume": 500.0}, {"date": "2007-12-14", "close": 5.8, "volume": 300.0}, {"date": "2007-12-17", "close": 5.8, "volume": 9771.0}, {"date": "2007-12-19", "close": 6.0, "volume": 2000.0}, {"date": "2007-12-21", "close": 6.0, "volume": 1400.0}, {"date": "2007-12-31", "close": 6.0, "volume": 600.0}, {"date": "2008-01-03", "close": 5.97, "volume": 2800.0}, {"date": "2008-01-09", "close": 5.9, "volume": 3050.0}, {"date": "2008-01-11", "close": 5.9, "volume": 50.0}, {"date": "2008-01-14", "close": 5.7, "volume": 3947.0}, {"date": "2008-01-15", "close": 5.75, "volume": 28766.0}, {"date": "2008-01-16", "close": 5.7, "volume": 2000.0}, {"date": "2008-01-17", "close": 5.7, "volume": 13097.0}, {"date": "2008-01-18", "close": 5.65, "volume": 500.0}, {"date": "2008-01-21", "close": 5.65, "volume": 6000.0}, {"date": "2008-01-22", "close": 5.65, "volume": 870.0}, {"date": "2008-01-29", "close": 5.55, "volume": 10000.0}, {"date": "2008-01-30", "close": 5.58, "volume": 4165.0}, {"date": "2008-02-01", "close": 5.6, "volume": 3000.0}, {"date": "2008-02-05", "close": 5.9, "volume": 1800.0}, {"date": "2008-02-06", "close": 5.63, "volume": 58119.0}, {"date": "2008-02-07", "close": 5.65, "volume": 57619.0}, {"date": "2008-02-11", "close": 5.7, "volume": 1531.0}, {"date": "2008-02-12", "close": 5.64, "volume": 350.0}, {"date": "2008-02-13", "close": 5.7, "volume": 4000.0}, {"date": "2008-02-14", "close": 5.7, "volume": 3708.0}, {"date": "2008-02-15", "close": 5.9, "volume": 12000.0}, {"date": "2008-02-18", "close": 5.58, "volume": 500.0}, {"date": "2008-02-21", "close": 5.58, "volume": 170.0}, {"date": "2008-02-25", "close": 5.58, "volume": 165.0}, {"date": "2008-02-29", "close": 5.5, "volume": 1000.0}, {"date": "2008-03-04", "close": 5.25, "volume": 1422.0}, {"date": "2008-03-07", "close": 5.35, "volume": 4233.0}, {"date": "2008-03-10", "close": 5.25, "volume": 14444.0}, {"date": "2008-03-13", "close": 5.25, "volume": 1450.0}, {"date": "2008-03-14", "close": 5.25, "volume": 1017.0}, {"date": "2008-03-17", "close": 5.21, "volume": 3042.0}, {"date": "2008-03-19", "close": 5.1, "volume": 13008.0}, {"date": "2008-03-25", "close": 5.0, "volume": 92.0}, {"date": "2008-03-26", "close": 5.19, "volume": 250.0}, {"date": "2008-03-27", "close": 5.22, "volume": 4360.0}, {"date": "2008-03-28", "close": 5.1, "volume": 1176.0}, {"date": "2008-03-31", "close": 5.1, "volume": 3000.0}, {"date": "2008-04-02", "close": 5.4, "volume": 8615.0}, {"date": "2008-04-03", "close": 5.4, "volume": 8385.0}, {"date": "2008-04-07", "close": 5.3, "volume": 5000.0}, {"date": "2008-04-08", "close": 5.3, "volume": 1367.0}, {"date": "2008-04-10", "close": 5.3, "volume": 5000.0}, {"date": "2008-04-11", "close": 5.3, "volume": 15633.0}, {"date": "2008-04-14", "close": 5.28, "volume": 29279.0}, {"date": "2008-04-15", "close": 5.29, "volume": 280.0}, {"date": "2008-04-16", "close": 5.29, "volume": 210.0}, {"date": "2008-04-17", "close": 5.31, "volume": 600.0}, {"date": "2008-04-21", "close": 5.4, "volume": 238.0}, {"date": "2008-04-22", "close": 5.4, "volume": 2300.0}, {"date": "2008-04-23", "close": 5.4, "volume": 1400.0}, {"date": "2008-04-28", "close": 5.4, "volume": 1780.0}, {"date": "2008-05-01", "close": 5.4, "volume": 238.0}, {"date": "2008-05-02", "close": 5.4, "volume": 6147.0}, {"date": "2008-05-05", "close": 5.4, "volume": 135.0}, {"date": "2008-05-08", "close": 5.2, "volume": 6600.0}, {"date": "2008-05-09", "close": 5.2, "volume": 865.0}, {"date": "2008-05-12", "close": 5.2, "volume": 205.0}, {"date": "2008-05-13", "close": 5.2, "volume": 9008.0}, {"date": "2008-05-14", "close": 5.2, "volume": 37791.0}, {"date": "2008-05-19", "close": 5.2, "volume": 2600.0}, {"date": "2008-05-23", "close": 5.1, "volume": 1256.0}, {"date": "2008-06-02", "close": 5.06, "volume": 500.0}, {"date": "2008-06-05", "close": 5.2, "volume": 5332.0}, {"date": "2008-06-10", "close": 5.2, "volume": 1000.0}, {"date": "2008-06-13", "close": 5.1, "volume": 2600.0}, {"date": "2008-06-16", "close": 5.1, "volume": 5584.0}, {"date": "2008-06-18", "close": 5.1, "volume": 931.0}, {"date": "2008-06-19", "close": 5.1, "volume": 6990.0}, {"date": "2008-06-24", "close": 5.11, "volume": 2100.0}, {"date": "2008-06-25", "close": 5.1, "volume": 4167.0}, {"date": "2008-06-26", "close": 5.1, "volume": 1000.0}, {"date": "2008-06-27", "close": 5.0, "volume": 8800.0}, {"date": "2008-07-01", "close": 5.15, "volume": 300.0}, {"date": "2008-07-03", "close": 5.15, "volume": 2700.0}, {"date": "2008-07-07", "close": 5.0, "volume": 2300.0}, {"date": "2008-07-11", "close": 5.01, "volume": 1000.0}, {"date": "2008-07-21", "close": 5.19, "volume": 4000.0}, {"date": "2008-07-23", "close": 5.15, "volume": 800.0}, {"date": "2008-07-24", "close": 5.2, "volume": 5200.0}, {"date": "2008-07-25", "close": 4.95, "volume": 7243.0}, {"date": "2008-07-28", "close": 5.2, "volume": 192.0}, {"date": "2008-08-04", "close": 5.2, "volume": 100.0}, {"date": "2008-08-05", "close": 5.2, "volume": 8.0}, {"date": "2008-08-06", "close": 4.95, "volume": 5092.0}, {"date": "2008-08-11", "close": 4.95, "volume": 238.0}, {"date": "2008-08-12", "close": 4.84, "volume": 2000.0}, {"date": "2008-08-18", "close": 4.77, "volume": 1668.0}, {"date": "2008-08-19", "close": 4.76, "volume": 2000.0}, {"date": "2008-08-25", "close": 4.76, "volume": 4800.0}, {"date": "2008-08-29", "close": 4.78, "volume": 5774.0}, {"date": "2008-09-02", "close": 4.65, "volume": 62825.0}, {"date": "2008-09-03", "close": 4.65, "volume": 1046.0}, {"date": "2008-09-04", "close": 4.65, "volume": 1680.0}, {"date": "2008-09-05", "close": 4.8, "volume": 4000.0}, {"date": "2008-09-08", "close": 4.65, "volume": 291.0}, {"date": "2008-09-09", "close": 4.65, "volume": 418.0}, {"date": "2008-09-16", "close": 4.4, "volume": 8000.0}, {"date": "2008-09-18", "close": 4.0, "volume": 180.0}, {"date": "2008-09-19", "close": 4.4, "volume": 2470.0}, {"date": "2008-09-22", "close": 4.37, "volume": 180.0}, {"date": "2008-09-24", "close": 4.1, "volume": 700.0}, {"date": "2008-09-29", "close": 4.2, "volume": 1696.0}, {"date": "2008-09-30", "close": 4.15, "volume": 1000.0}, {"date": "2008-10-01", "close": 4.15, "volume": 700.0}, {"date": "2008-10-07", "close": 4.15, "volume": 1400.0}, {"date": "2008-10-08", "close": 4.0, "volume": 8800.0}, {"date": "2008-10-10", "close": 3.75, "volume": 1500.0}, {"date": "2008-10-14", "close": 4.01, "volume": 19013.0}, {"date": "2008-10-15", "close": 3.75, "volume": 49089.0}, {"date": "2008-10-22", "close": 3.75, "volume": 2750.0}, {"date": "2008-10-24", "close": 3.75, "volume": 1300.0}, {"date": "2008-10-27", "close": 3.7, "volume": 4818.0}, {"date": "2008-10-28", "close": 3.65, "volume": 6524.0}, {"date": "2008-10-29", "close": 3.65, "volume": 66454.0}, {"date": "2008-11-05", "close": 3.65, "volume": 5000.0}, {"date": "2008-11-11", "close": 3.75, "volume": 316.0}, {"date": "2008-11-12", "close": 3.9, "volume": 500.0}, {"date": "2008-11-14", "close": 3.75, "volume": 418.0}, {"date": "2008-11-19", "close": 3.76, "volume": 5000.0}, {"date": "2008-11-20", "close": 3.75, "volume": 828.0}, {"date": "2008-11-21", "close": 3.75, "volume": 5000.0}, {"date": "2008-11-24", "close": 3.7, "volume": 3673.0}, {"date": "2008-12-05", "close": 4.35, "volume": 1660.0}, {"date": "2008-12-08", "close": 3.8, "volume": 1000.0}, {"date": "2008-12-10", "close": 3.8, "volume": 13210.0}, {"date": "2008-12-11", "close": 3.8, "volume": 1990.0}, {"date": "2008-12-15", "close": 3.8, "volume": 78992.0}, {"date": "2008-12-16", "close": 3.75, "volume": 15191.0}, {"date": "2009-01-06", "close": 3.8, "volume": 392.0}, {"date": "2009-01-07", "close": 3.8, "volume": 608.0}, {"date": "2009-01-13", "close": 3.8, "volume": 166.0}, {"date": "2009-01-29", "close": 4.05, "volume": 29062.0}, {"date": "2009-01-30", "close": 4.0, "volume": 500.0}, {"date": "2009-02-06", "close": 4.0, "volume": 1083.0}, {"date": "2009-02-09", "close": 4.44, "volume": 1000.0}, {"date": "2009-02-10", "close": 4.4, "volume": 790.0}, {"date": "2009-02-11", "close": 4.4, "volume": 140.0}, {"date": "2009-02-17", "close": 4.3, "volume": 1000.0}, {"date": "2009-02-18", "close": 4.3, "volume": 1000.0}, {"date": "2009-02-26", "close": 4.0, "volume": 107.0}, {"date": "2009-03-02", "close": 3.97, "volume": 818.0}, {"date": "2009-03-05", "close": 3.85, "volume": 400.0}, {"date": "2009-03-10", "close": 3.5, "volume": 11061.0}, {"date": "2009-03-11", "close": 3.0, "volume": 1000.0}, {"date": "2009-03-12", "close": 3.01, "volume": 1500.0}, {"date": "2009-03-23", "close": 3.3, "volume": 634.0}, {"date": "2009-03-24", "close": 3.3, "volume": 866.0}, {"date": "2009-03-26", "close": 3.3, "volume": 6000.0}, {"date": "2009-03-27", "close": 3.22, "volume": 1647.0}, {"date": "2009-03-31", "close": 3.3, "volume": 2500.0}, {"date": "2009-04-02", "close": 4.0, "volume": 1340.0}, {"date": "2009-04-03", "close": 3.5, "volume": 3300.0}, {"date": "2009-04-06", "close": 3.85, "volume": 2500.0}, {"date": "2009-04-07", "close": 3.85, "volume": 900.0}, {"date": "2009-04-14", "close": 3.85, "volume": 1000.0}, {"date": "2009-04-16", "close": 3.9, "volume": 1000.0}, {"date": "2009-04-17", "close": 3.85, "volume": 417.0}, {"date": "2009-04-24", "close": 3.95, "volume": 1300.0}, {"date": "2009-04-30", "close": 3.75, "volume": 5065.0}, {"date": "2009-05-01", "close": 3.75, "volume": 7800.0}, {"date": "2009-05-04", "close": 3.83, "volume": 1570.0}, {"date": "2009-05-05", "close": 3.85, "volume": 4030.0}, {"date": "2009-05-06", "close": 3.95, "volume": 200.0}, {"date": "2009-05-07", "close": 3.95, "volume": 13499.0}, {"date": "2009-05-11", "close": 3.95, "volume": 7000.0}, {"date": "2009-05-14", "close": 3.91, "volume": 500.0}, {"date": "2009-05-18", "close": 3.91, "volume": 200.0}, {"date": "2009-05-19", "close": 3.95, "volume": 8300.0}, {"date": "2009-05-20", "close": 3.95, "volume": 3337.0}, {"date": "2009-06-01", "close": 3.93, "volume": 2500.0}, {"date": "2009-06-02", "close": 3.92, "volume": 2300.0}, {"date": "2009-06-09", "close": 3.93, "volume": 3928.0}, {"date": "2009-06-10", "close": 3.95, "volume": 500.0}, {"date": "2009-06-11", "close": 3.9, "volume": 4000.0}, {"date": "2009-06-24", "close": 3.7, "volume": 800.0}, {"date": "2009-06-26", "close": 3.8, "volume": 10000.0}, {"date": "2009-06-29", "close": 3.7, "volume": 170.0}, {"date": "2009-07-01", "close": 3.8, "volume": 1660.0}, {"date": "2009-07-06", "close": 3.7, "volume": 570.0}, {"date": "2009-07-07", "close": 3.75, "volume": 8000.0}, {"date": "2009-07-08", "close": 3.7, "volume": 60000.0}, {"date": "2009-07-09", "close": 3.7, "volume": 2300.0}, {"date": "2009-07-13", "close": 3.26, "volume": 623.0}, {"date": "2009-07-15", "close": 3.75, "volume": 1900.0}, {"date": "2009-07-20", "close": 3.7, "volume": 34160.0}, {"date": "2009-07-21", "close": 3.7, "volume": 2122.0}, {"date": "2009-07-22", "close": 3.75, "volume": 7000.0}, {"date": "2009-07-27", "close": 3.75, "volume": 19900.0}, {"date": "2009-07-28", "close": 4.0, "volume": 11751.0}, {"date": "2009-07-29", "close": 4.15, "volume": 12993.0}, {"date": "2009-07-30", "close": 4.3, "volume": 9247.0}, {"date": "2009-07-31", "close": 4.45, "volume": 8429.0}, {"date": "2009-08-03", "close": 4.5, "volume": 6200.0}, {"date": "2009-08-04", "close": 4.5, "volume": 740.0}, {"date": "2009-08-05", "close": 4.75, "volume": 5314.0}, {"date": "2009-08-06", "close": 4.85, "volume": 4150.0}, {"date": "2009-08-10", "close": 4.95, "volume": 13622.0}, {"date": "2009-08-11", "close": 4.45, "volume": 2675.0}, {"date": "2009-08-12", "close": 4.4, "volume": 3350.0}, {"date": "2009-08-13", "close": 4.2, "volume": 9113.0}, {"date": "2009-08-19", "close": 4.38, "volume": 230.0}, {"date": "2009-08-20", "close": 4.35, "volume": 1500.0}, {"date": "2009-08-24", "close": 4.36, "volume": 1000.0}, {"date": "2009-08-26", "close": 4.45, "volume": 2100.0}, {"date": "2009-08-27", "close": 4.46, "volume": 4100.0}, {"date": "2009-08-28", "close": 4.56, "volume": 3829.0}, {"date": "2009-09-01", "close": 4.56, "volume": 470.0}, {"date": "2009-09-02", "close": 4.41, "volume": 1347.0}, {"date": "2009-09-03", "close": 4.5, "volume": 1263.0}, {"date": "2009-09-04", "close": 4.52, "volume": 6896.0}, {"date": "2009-09-08", "close": 4.7, "volume": 17715.0}, {"date": "2009-09-09", "close": 4.8, "volume": 11667.0}, {"date": "2009-09-11", "close": 4.81, "volume": 1200.0}, {"date": "2009-09-14", "close": 4.98, "volume": 5200.0}, {"date": "2009-09-15", "close": 5.06, "volume": 2100.0}, {"date": "2009-09-16", "close": 5.11, "volume": 673.0}, {"date": "2009-09-17", "close": 5.29, "volume": 4058.0}, {"date": "2009-09-18", "close": 5.3, "volume": 7979.0}, {"date": "2009-09-21", "close": 5.5, "volume": 950.0}, {"date": "2009-09-22", "close": 5.5, "volume": 500.0}, {"date": "2009-09-23", "close": 5.4, "volume": 1044.0}, {"date": "2009-09-24", "close": 5.4, "volume": 2730.0}, {"date": "2009-09-29", "close": 5.4, "volume": 357.0}, {"date": "2009-09-30", "close": 5.7, "volume": 5000.0}, {"date": "2009-10-01", "close": 5.6, "volume": 1500.0}, {"date": "2009-10-02", "close": 5.6, "volume": 300.0}, {"date": "2009-10-06", "close": 5.5, "volume": 1427.0}, {"date": "2009-10-07", "close": 5.6, "volume": 2819.0}, {"date": "2009-10-08", "close": 5.6, "volume": 1819.0}, {"date": "2009-10-09", "close": 5.8, "volume": 6309.0}, {"date": "2009-10-12", "close": 5.82, "volume": 1269.0}, {"date": "2009-10-13", "close": 6.0, "volume": 8379.0}, {"date": "2009-10-14", "close": 6.1, "volume": 2700.0}, {"date": "2009-10-15", "close": 6.15, "volume": 7246.0}, {"date": "2009-10-16", "close": 6.0, "volume": 7350.0}, {"date": "2009-10-20", "close": 5.9, "volume": 3565.0}, {"date": "2009-10-21", "close": 5.82, "volume": 1406.0}, {"date": "2009-10-22", "close": 5.51, "volume": 6000.0}, {"date": "2009-10-23", "close": 5.5, "volume": 13200.0}, {"date": "2009-10-26", "close": 5.5, "volume": 6100.0}, {"date": "2009-10-29", "close": 5.74, "volume": 850.0}, {"date": "2009-11-02", "close": 5.5, "volume": 1500.0}, {"date": "2009-11-03", "close": 5.5, "volume": 289.0}, {"date": "2009-11-06", "close": 5.5, "volume": 150.0}, {"date": "2009-11-09", "close": 5.69, "volume": 290.0}, {"date": "2009-11-11", "close": 5.9, "volume": 2450.0}, {"date": "2009-11-13", "close": 5.95, "volume": 1701.0}, {"date": "2009-11-16", "close": 5.7, "volume": 2000.0}, {"date": "2009-11-19", "close": 5.95, "volume": 110.0}, {"date": "2009-11-23", "close": 5.7, "volume": 1000.0}, {"date": "2009-11-24", "close": 5.7, "volume": 289.0}, {"date": "2009-11-25", "close": 5.7, "volume": 122.0}, {"date": "2009-11-30", "close": 5.7, "volume": 950.0}, {"date": "2009-12-02", "close": 5.72, "volume": 1707.0}, {"date": "2009-12-03", "close": 5.72, "volume": 233.0}, {"date": "2009-12-08", "close": 5.72, "volume": 1300.0}, {"date": "2009-12-10", "close": 5.95, "volume": 840.0}, {"date": "2009-12-14", "close": 5.76, "volume": 1250.0}, {"date": "2009-12-16", "close": 5.7, "volume": 7685.0}, {"date": "2009-12-17", "close": 5.7, "volume": 2315.0}, {"date": "2009-12-18", "close": 5.56, "volume": 1500.0}, {"date": "2009-12-21", "close": 5.58, "volume": 1000.0}, {"date": "2009-12-29", "close": 5.8, "volume": 2000.0}, {"date": "2009-12-30", "close": 5.8, "volume": 4000.0}, {"date": "2009-12-31", "close": 5.85, "volume": 4230.0}, {"date": "2010-01-05", "close": 5.99, "volume": 800.0}, {"date": "2010-01-07", "close": 5.99, "volume": 1900.0}, {"date": "2010-01-11", "close": 6.15, "volume": 7000.0}, {"date": "2010-01-15", "close": 5.86, "volume": 469.0}, {"date": "2010-01-22", "close": 5.97, "volume": 6134.0}, {"date": "2010-01-25", "close": 6.05, "volume": 2200.0}, {"date": "2010-01-27", "close": 6.05, "volume": 3000.0}, {"date": "2010-01-28", "close": 6.05, "volume": 3000.0}, {"date": "2010-01-29", "close": 5.98, "volume": 4600.0}, {"date": "2010-02-02", "close": 5.98, "volume": 840.0}, {"date": "2010-02-03", "close": 6.05, "volume": 1000.0}, {"date": "2010-02-04", "close": 6.01, "volume": 500.0}, {"date": "2010-02-05", "close": 6.01, "volume": 5793.0}, {"date": "2010-02-09", "close": 5.9, "volume": 798.0}, {"date": "2010-02-10", "close": 5.8, "volume": 500.0}, {"date": "2010-02-11", "close": 5.8, "volume": 360.0}, {"date": "2010-02-12", "close": 5.75, "volume": 8412.0}, {"date": "2010-02-18", "close": 5.75, "volume": 347.0}, {"date": "2010-02-22", "close": 5.74, "volume": 1000.0}, {"date": "2010-02-24", "close": 5.51, "volume": 331.0}, {"date": "2010-02-25", "close": 5.51, "volume": 181.0}, {"date": "2010-03-04", "close": 5.75, "volume": 12400.0}, {"date": "2010-03-05", "close": 5.6, "volume": 1000.0}, {"date": "2010-03-09", "close": 5.6, "volume": 2750.0}, {"date": "2010-03-10", "close": 5.54, "volume": 858.0}, {"date": "2010-03-11", "close": 5.45, "volume": 6052.0}, {"date": "2010-03-15", "close": 5.55, "volume": 900.0}, {"date": "2010-03-16", "close": 5.7, "volume": 1756.0}, {"date": "2010-03-17", "close": 5.45, "volume": 2920.0}, {"date": "2010-03-22", "close": 5.52, "volume": 110.0}, {"date": "2010-03-25", "close": 5.4, "volume": 7762.0}, {"date": "2010-03-26", "close": 5.0, "volume": 5300.0}, {"date": "2010-03-29", "close": 5.0, "volume": 300.0}, {"date": "2010-03-31", "close": 5.01, "volume": 1166.0}, {"date": "2010-04-06", "close": 5.0, "volume": 818.0}, {"date": "2010-04-07", "close": 5.05, "volume": 4231.0}, {"date": "2010-04-09", "close": 5.0, "volume": 6881.0}, {"date": "2010-04-12", "close": 4.92, "volume": 3000.0}, {"date": "2010-04-13", "close": 5.1, "volume": 13547.0}, {"date": "2010-04-14", "close": 5.4, "volume": 3000.0}, {"date": "2010-04-15", "close": 5.2, "volume": 233.0}, {"date": "2010-04-19", "close": 5.2, "volume": 7767.0}, {"date": "2010-04-20", "close": 5.2, "volume": 1800.0}, {"date": "2010-04-22", "close": 5.2, "volume": 3400.0}, {"date": "2010-04-23", "close": 5.3, "volume": 718.0}, {"date": "2010-04-28", "close": 5.27, "volume": 4050.0}, {"date": "2010-04-30", "close": 5.2, "volume": 1633.0}, {"date": "2010-05-03", "close": 5.2, "volume": 4257.0}, {"date": "2010-05-04", "close": 5.05, "volume": 2421.0}, {"date": "2010-05-05", "close": 4.95, "volume": 3000.0}, {"date": "2010-05-10", "close": 5.05, "volume": 2000.0}, {"date": "2010-05-17", "close": 5.05, "volume": 5860.0}, {"date": "2010-05-20", "close": 4.93, "volume": 3004.0}, {"date": "2010-05-21", "close": 4.93, "volume": 3996.0}, {"date": "2010-05-26", "close": 5.15, "volume": 504.0}, {"date": "2010-05-31", "close": 4.96, "volume": 5000.0}, {"date": "2010-06-01", "close": 4.95, "volume": 954.0}, {"date": "2010-06-03", "close": 4.95, "volume": 1456.0}, {"date": "2010-06-07", "close": 4.95, "volume": 2000.0}, {"date": "2010-06-08", "close": 4.58, "volume": 5150.0}, {"date": "2010-06-09", "close": 4.9, "volume": 600.0}, {"date": "2010-06-11", "close": 4.9, "volume": 105.0}, {"date": "2010-06-16", "close": 4.9, "volume": 803.0}, {"date": "2010-06-18", "close": 4.85, "volume": 1000.0}, {"date": "2010-06-21", "close": 4.8, "volume": 1000.0}, {"date": "2010-06-22", "close": 4.62, "volume": 4111.0}, {"date": "2010-06-25", "close": 4.56, "volume": 1992.0}, {"date": "2010-06-29", "close": 4.65, "volume": 1042.0}, {"date": "2010-06-30", "close": 4.65, "volume": 638.0}, {"date": "2010-07-02", "close": 4.8, "volume": 7020.0}, {"date": "2010-07-12", "close": 4.6, "volume": 1643.0}, {"date": "2010-07-13", "close": 4.8, "volume": 2000.0}, {"date": "2010-07-14", "close": 4.8, "volume": 833.0}, {"date": "2010-07-16", "close": 4.8, "volume": 2000.0}, {"date": "2010-07-19", "close": 4.8, "volume": 3482.0}, {"date": "2010-07-20", "close": 4.8, "volume": 2083.0}, {"date": "2010-07-21", "close": 4.8, "volume": 2000.0}, {"date": "2010-07-28", "close": 4.8, "volume": 2075.0}, {"date": "2010-07-29", "close": 4.8, "volume": 5000.0}, {"date": "2010-08-04", "close": 4.8, "volume": 1328.0}, {"date": "2010-08-05", "close": 4.85, "volume": 3.0}, {"date": "2010-08-09", "close": 4.98, "volume": 1497.0}, {"date": "2010-08-10", "close": 4.98, "volume": 234.0}, {"date": "2010-08-13", "close": 4.98, "volume": 2400.0}, {"date": "2010-08-17", "close": 4.95, "volume": 9147.0}, {"date": "2010-08-23", "close": 4.56, "volume": 553030.0}, {"date": "2010-08-24", "close": 4.61, "volume": 1715.0}, {"date": "2010-08-25", "close": 4.69, "volume": 2900.0}, {"date": "2010-08-26", "close": 4.65, "volume": 1501.0}, {"date": "2010-08-27", "close": 4.65, "volume": 500.0}, {"date": "2010-08-30", "close": 4.55, "volume": 5734.0}, {"date": "2010-08-31", "close": 4.53, "volume": 6896.0}, {"date": "2010-09-03", "close": 4.55, "volume": 1391.0}, {"date": "2010-09-06", "close": 4.55, "volume": 5869.0}, {"date": "2010-09-09", "close": 4.59, "volume": 1136.0}, {"date": "2010-09-14", "close": 4.6, "volume": 5000.0}, {"date": "2010-09-16", "close": 4.65, "volume": 233.0}, {"date": "2010-09-20", "close": 4.65, "volume": 418.0}, {"date": "2010-09-23", "close": 4.8, "volume": 1105.0}, {"date": "2010-09-24", "close": 4.77, "volume": 11000.0}, {"date": "2010-09-27", "close": 4.75, "volume": 36647.0}, {"date": "2010-09-28", "close": 4.8, "volume": 695.0}, {"date": "2010-09-29", "close": 4.76, "volume": 5000.0}, {"date": "2010-09-30", "close": 4.75, "volume": 3229.0}, {"date": "2010-10-01", "close": 4.99, "volume": 23500.0}, {"date": "2010-10-05", "close": 4.85, "volume": 250.0}, {"date": "2010-10-06", "close": 4.75, "volume": 550.0}, {"date": "2010-10-07", "close": 4.75, "volume": 1441.0}, {"date": "2010-10-11", "close": 4.75, "volume": 1193.0}, {"date": "2010-10-12", "close": 4.71, "volume": 12112.0}, {"date": "2010-10-14", "close": 4.8, "volume": 4700.0}, {"date": "2010-10-15", "close": 4.8, "volume": 3336.0}, {"date": "2010-10-18", "close": 4.77, "volume": 1111.0}, {"date": "2010-10-19", "close": 4.78, "volume": 1700.0}, {"date": "2010-10-21", "close": 4.71, "volume": 5553.0}, {"date": "2010-10-22", "close": 4.61, "volume": 4922.0}, {"date": "2010-10-25", "close": 4.61, "volume": 5605.0}, {"date": "2010-10-27", "close": 4.3, "volume": 13520.0}, {"date": "2010-10-29", "close": 4.4, "volume": 1500.0}, {"date": "2010-11-01", "close": 4.4, "volume": 1500.0}, {"date": "2010-11-02", "close": 4.4, "volume": 6220.0}, {"date": "2010-11-03", "close": 4.4, "volume": 3000.0}, {"date": "2010-11-05", "close": 4.3, "volume": 5255.0}, {"date": "2010-11-08", "close": 4.3, "volume": 4956.0}, {"date": "2010-11-09", "close": 4.26, "volume": 2739.0}, {"date": "2010-11-15", "close": 4.35, "volume": 5444.0}, {"date": "2010-11-16", "close": 4.4, "volume": 1700.0}, {"date": "2010-11-17", "close": 4.35, "volume": 5456.0}, {"date": "2010-11-19", "close": 4.35, "volume": 1500.0}, {"date": "2010-11-22", "close": 4.35, "volume": 2000.0}, {"date": "2010-11-23", "close": 4.35, "volume": 2250.0}, {"date": "2010-11-24", "close": 4.32, "volume": 1000.0}, {"date": "2010-11-26", "close": 4.35, "volume": 250.0}, {"date": "2010-11-29", "close": 4.35, "volume": 3212.0}, {"date": "2010-11-30", "close": 4.32, "volume": 2188.0}, {"date": "2010-12-01", "close": 4.3, "volume": 29311.0}, {"date": "2010-12-02", "close": 4.32, "volume": 197.0}, {"date": "2010-12-08", "close": 4.35, "volume": 17900.0}, {"date": "2010-12-09", "close": 4.35, "volume": 10248.0}, {"date": "2010-12-10", "close": 4.39, "volume": 2692.0}, {"date": "2010-12-13", "close": 4.3, "volume": 12350.0}, {"date": "2010-12-14", "close": 4.32, "volume": 4314.0}, {"date": "2010-12-15", "close": 4.35, "volume": 24500.0}, {"date": "2010-12-17", "close": 4.4, "volume": 2572.0}, {"date": "2010-12-20", "close": 4.4, "volume": 125.0}, {"date": "2010-12-21", "close": 4.4, "volume": 626.0}, {"date": "2010-12-22", "close": 4.64, "volume": 3305.0}, {"date": "2010-12-31", "close": 4.65, "volume": 20000.0}, {"date": "2011-01-05", "close": 4.55, "volume": 1000.0}, {"date": "2011-01-06", "close": 4.45, "volume": 507.0}, {"date": "2011-01-07", "close": 4.45, "volume": 3044.0}, {"date": "2011-01-10", "close": 4.45, "volume": 1250.0}, {"date": "2011-01-11", "close": 4.45, "volume": 25744.0}, {"date": "2011-01-12", "close": 4.5, "volume": 4900.0}, {"date": "2011-01-13", "close": 4.6, "volume": 2174.0}, {"date": "2011-01-14", "close": 4.48, "volume": 2000.0}, {"date": "2011-01-18", "close": 4.5, "volume": 4500.0}, {"date": "2011-01-20", "close": 4.5, "volume": 108.0}, {"date": "2011-01-21", "close": 4.57, "volume": 2616.0}, {"date": "2011-01-24", "close": 4.56, "volume": 10000.0}, {"date": "2011-01-27", "close": 4.55, "volume": 11200.0}, {"date": "2011-01-31", "close": 4.46, "volume": 5050.0}, {"date": "2011-02-01", "close": 4.4, "volume": 410.0}, {"date": "2011-02-03", "close": 4.4, "volume": 3111.0}, {"date": "2011-02-07", "close": 4.5, "volume": 2000.0}, {"date": "2011-02-08", "close": 4.47, "volume": 2000.0}, {"date": "2011-02-09", "close": 4.5, "volume": 3840.0}, {"date": "2011-02-10", "close": 4.5, "volume": 2400.0}, {"date": "2011-02-11", "close": 4.45, "volume": 1350.0}, {"date": "2011-02-14", "close": 4.37, "volume": 9112.0}, {"date": "2011-02-15", "close": 4.4, "volume": 5238.0}, {"date": "2011-02-16", "close": 4.25, "volume": 8550.0}, {"date": "2011-02-18", "close": 4.25, "volume": 4500.0}, {"date": "2011-02-21", "close": 4.15, "volume": 2143.0}, {"date": "2011-02-22", "close": 4.15, "volume": 1200.0}, {"date": "2011-02-23", "close": 4.1, "volume": 1150.0}, {"date": "2011-02-24", "close": 4.15, "volume": 2000.0}, {"date": "2011-02-25", "close": 4.15, "volume": 472.0}, {"date": "2011-03-01", "close": 4.2, "volume": 3206.0}, {"date": "2011-03-07", "close": 4.2, "volume": 650.0}, {"date": "2011-03-08", "close": 4.16, "volume": 1725.0}, {"date": "2011-03-09", "close": 4.2, "volume": 2482.0}, {"date": "2011-03-10", "close": 4.2, "volume": 3900.0}, {"date": "2011-03-11", "close": 4.14, "volume": 1992.0}, {"date": "2011-03-16", "close": 4.11, "volume": 3039.0}, {"date": "2011-03-17", "close": 4.01, "volume": 17020.0}, {"date": "2011-03-18", "close": 4.01, "volume": 1690.0}, {"date": "2011-03-24", "close": 4.01, "volume": 3137.0}, {"date": "2011-03-25", "close": 3.95, "volume": 1500.0}, {"date": "2011-03-28", "close": 3.92, "volume": 625.0}, {"date": "2011-03-29", "close": 3.99, "volume": 1500.0}, {"date": "2011-03-30", "close": 4.1, "volume": 235.0}, {"date": "2011-03-31", "close": 3.96, "volume": 5947.0}, {"date": "2011-04-04", "close": 3.96, "volume": 1928.0}, {"date": "2011-04-05", "close": 3.94, "volume": 1672.0}, {"date": "2011-04-06", "close": 3.85, "volume": 5000.0}, {"date": "2011-04-07", "close": 3.85, "volume": 2137.0}, {"date": "2011-04-08", "close": 3.8, "volume": 3200.0}, {"date": "2011-04-11", "close": 3.72, "volume": 15464.0}, {"date": "2011-04-12", "close": 3.71, "volume": 1600.0}, {"date": "2011-04-13", "close": 3.6, "volume": 5400.0}, {"date": "2011-04-14", "close": 3.6, "volume": 10000.0}, {"date": "2011-04-15", "close": 3.6, "volume": 2500.0}, {"date": "2011-04-18", "close": 3.9, "volume": 9900.0}, {"date": "2011-04-20", "close": 3.75, "volume": 2435.0}, {"date": "2011-04-27", "close": 3.73, "volume": 2800.0}, {"date": "2011-04-29", "close": 3.7, "volume": 4400.0}, {"date": "2011-05-02", "close": 3.67, "volume": 4400.0}, {"date": "2011-05-04", "close": 3.65, "volume": 1220.0}, {"date": "2011-05-06", "close": 3.65, "volume": 3920.0}, {"date": "2011-05-09", "close": 3.65, "volume": 1100.0}, {"date": "2011-05-16", "close": 3.6, "volume": 3500.0}, {"date": "2011-05-17", "close": 3.6, "volume": 1384.0}, {"date": "2011-05-18", "close": 3.6, "volume": 4116.0}, {"date": "2011-05-19", "close": 3.65, "volume": 1150.0}, {"date": "2011-05-20", "close": 3.65, "volume": 1738.0}, {"date": "2011-05-23", "close": 3.57, "volume": 1108.0}, {"date": "2011-05-24", "close": 3.57, "volume": 1890.0}, {"date": "2011-05-26", "close": 3.57, "volume": 200.0}, {"date": "2011-06-06", "close": 3.65, "volume": 4000.0}, {"date": "2011-06-15", "close": 3.5, "volume": 1668.0}, {"date": "2011-06-21", "close": 3.58, "volume": 355.0}, {"date": "2011-06-22", "close": 3.57, "volume": 2820.0}, {"date": "2011-06-24", "close": 3.57, "volume": 1800.0}, {"date": "2011-06-27", "close": 3.57, "volume": 3108.0}, {"date": "2011-07-05", "close": 3.56, "volume": 1000.0}, {"date": "2011-07-08", "close": 3.85, "volume": 1700.0}, {"date": "2011-07-12", "close": 3.6, "volume": 2980.0}, {"date": "2011-07-20", "close": 3.7, "volume": 700.0}, {"date": "2011-07-21", "close": 3.89, "volume": 270.0}, {"date": "2011-07-22", "close": 3.89, "volume": 4960.0}, {"date": "2011-07-25", "close": 3.89, "volume": 40.0}, {"date": "2011-07-28", "close": 3.88, "volume": 5200.0}, {"date": "2011-07-29", "close": 3.8, "volume": 4000.0}, {"date": "2011-08-01", "close": 3.8, "volume": 1000.0}, {"date": "2011-08-02", "close": 3.89, "volume": 5160.0}, {"date": "2011-08-04", "close": 3.9, "volume": 3965.0}, {"date": "2011-08-05", "close": 3.9, "volume": 3765.0}, {"date": "2011-08-08", "close": 3.85, "volume": 3500.0}, {"date": "2011-08-09", "close": 3.8, "volume": 2000.0}, {"date": "2011-08-10", "close": 3.8, "volume": 1250.0}, {"date": "2011-08-11", "close": 4.0, "volume": 6645.0}, {"date": "2011-08-12", "close": 4.0, "volume": 2000.0}, {"date": "2011-08-15", "close": 4.06, "volume": 5160.0}, {"date": "2011-08-26", "close": 3.62, "volume": 520.0}, {"date": "2011-09-15", "close": 3.61, "volume": 16122.0}, {"date": "2011-09-19", "close": 3.61, "volume": 3000.0}, {"date": "2011-09-20", "close": 3.61, "volume": 1358.0}, {"date": "2011-09-21", "close": 3.55, "volume": 4142.0}, {"date": "2011-09-22", "close": 3.55, "volume": 858.0}, {"date": "2011-09-23", "close": 3.42, "volume": 7142.0}, {"date": "2011-09-28", "close": 3.5, "volume": 730.0}, {"date": "2011-09-29", "close": 3.5, "volume": 1400.0}, {"date": "2011-09-30", "close": 3.5, "volume": 3200.0}, {"date": "2011-10-06", "close": 3.58, "volume": 2200.0}, {"date": "2011-10-07", "close": 3.68, "volume": 12797.0}, {"date": "2011-10-10", "close": 4.2, "volume": 7747.0}, {"date": "2011-10-13", "close": 4.0, "volume": 4060.0}, {"date": "2011-10-14", "close": 4.2, "volume": 5900.0}, {"date": "2011-10-17", "close": 4.2, "volume": 2092.0}, {"date": "2011-10-24", "close": 4.2, "volume": 990.0}, {"date": "2011-10-25", "close": 4.2, "volume": 1000.0}, {"date": "2011-10-28", "close": 4.21, "volume": 1730.0}, {"date": "2011-11-03", "close": 4.02, "volume": 1200.0}, {"date": "2011-11-07", "close": 4.2, "volume": 250.0}, {"date": "2011-11-08", "close": 4.2, "volume": 2630.0}, {"date": "2011-11-11", "close": 4.02, "volume": 200.0}, {"date": "2011-11-14", "close": 4.02, "volume": 585.0}, {"date": "2011-11-15", "close": 4.0, "volume": 1300.0}, {"date": "2011-11-16", "close": 4.02, "volume": 2000.0}, {"date": "2011-11-22", "close": 4.11, "volume": 2500.0}, {"date": "2011-11-30", "close": 4.1, "volume": 2700.0}, {"date": "2011-12-05", "close": 4.1, "volume": 1000.0}, {"date": "2011-12-06", "close": 4.1, "volume": 2500.0}, {"date": "2011-12-07", "close": 4.1, "volume": 2000.0}, {"date": "2011-12-08", "close": 4.1, "volume": 890.0}, {"date": "2011-12-12", "close": 4.18, "volume": 1800.0}, {"date": "2011-12-15", "close": 4.11, "volume": 3940.0}, {"date": "2011-12-16", "close": 4.1, "volume": 1295.0}, {"date": "2011-12-19", "close": 4.0, "volume": 1250.0}, {"date": "2011-12-21", "close": 3.9, "volume": 1600.0}, {"date": "2011-12-23", "close": 3.81, "volume": 455.0}, {"date": "2011-12-28", "close": 3.8, "volume": 5000.0}, {"date": "2012-01-06", "close": 3.75, "volume": 725.0}, {"date": "2012-01-20", "close": 4.0, "volume": 1000.0}, {"date": "2012-01-24", "close": 4.0, "volume": 175.0}, {"date": "2012-01-25", "close": 4.18, "volume": 400.0}, {"date": "2012-01-27", "close": 4.52, "volume": 16850.0}, {"date": "2012-01-30", "close": 4.52, "volume": 11592.0}, {"date": "2012-01-31", "close": 4.52, "volume": 229.0}, {"date": "2012-02-01", "close": 4.49, "volume": 7770.0}, {"date": "2012-02-02", "close": 4.52, "volume": 18130.0}, {"date": "2012-02-03", "close": 4.46, "volume": 7147.0}, {"date": "2012-02-06", "close": 4.55, "volume": 37333.0}, {"date": "2012-02-07", "close": 4.7, "volume": 10028.0}, {"date": "2012-02-08", "close": 4.88, "volume": 10820.0}, {"date": "2012-02-09", "close": 4.88, "volume": 3103.0}, {"date": "2012-02-10", "close": 4.88, "volume": 1860.0}, {"date": "2012-02-13", "close": 4.8, "volume": 12365.0}, {"date": "2012-02-14", "close": 4.85, "volume": 1817.0}, {"date": "2012-02-15", "close": 4.93, "volume": 20949.0}, {"date": "2012-02-16", "close": 4.96, "volume": 9764.0}, {"date": "2012-02-17", "close": 5.1, "volume": 16804.0}, {"date": "2012-02-20", "close": 4.83, "volume": 2148.0}, {"date": "2012-02-21", "close": 4.5, "volume": 12390.0}, {"date": "2012-02-22", "close": 4.47, "volume": 1884.0}, {"date": "2012-02-24", "close": 4.5, "volume": 3300.0}, {"date": "2012-02-28", "close": 4.5, "volume": 660.0}, {"date": "2012-03-05", "close": 4.5, "volume": 840.0}, {"date": "2012-03-07", "close": 4.5, "volume": 3539.0}, {"date": "2012-03-08", "close": 4.5, "volume": 1000.0}, {"date": "2012-03-09", "close": 4.5, "volume": 1000.0}, {"date": "2012-03-12", "close": 4.6, "volume": 2000.0}, {"date": "2012-03-13", "close": 4.6, "volume": 5000.0}, {"date": "2012-03-16", "close": 4.6, "volume": 1143.0}, {"date": "2012-03-20", "close": 4.75, "volume": 4730.0}, {"date": "2012-03-22", "close": 4.75, "volume": 557.0}, {"date": "2012-03-23", "close": 4.75, "volume": 1207.0}, {"date": "2012-03-27", "close": 4.75, "volume": 3000.0}, {"date": "2012-03-28", "close": 4.8, "volume": 10500.0}, {"date": "2012-03-30", "close": 4.8, "volume": 2059.0}, {"date": "2012-04-02", "close": 5.01, "volume": 3000.0}, {"date": "2012-04-03", "close": 5.05, "volume": 3000.0}, {"date": "2012-04-04", "close": 5.03, "volume": 3207.0}, {"date": "2012-04-05", "close": 5.0, "volume": 2597.0}, {"date": "2012-04-10", "close": 5.0, "volume": 5100.0}, {"date": "2012-04-11", "close": 4.8, "volume": 160.0}, {"date": "2012-04-13", "close": 4.8, "volume": 1700.0}, {"date": "2012-04-16", "close": 4.8, "volume": 1666.0}, {"date": "2012-04-19", "close": 5.09, "volume": 1500.0}, {"date": "2012-04-23", "close": 5.15, "volume": 3000.0}, {"date": "2012-04-26", "close": 5.15, "volume": 4171.0}, {"date": "2012-05-01", "close": 5.0, "volume": 1000.0}, {"date": "2012-05-02", "close": 4.95, "volume": 2000.0}, {"date": "2012-05-03", "close": 4.98, "volume": 4000.0}, {"date": "2012-05-04", "close": 4.93, "volume": 3200.0}, {"date": "2012-05-07", "close": 4.93, "volume": 4028.0}, {"date": "2012-05-08", "close": 4.93, "volume": 600.0}, {"date": "2012-05-09", "close": 4.81, "volume": 1900.0}, {"date": "2012-05-11", "close": 4.9, "volume": 820.0}, {"date": "2012-05-15", "close": 5.0, "volume": 1000.0}, {"date": "2012-05-18", "close": 5.03, "volume": 1000.0}, {"date": "2012-05-22", "close": 4.6, "volume": 6373.0}, {"date": "2012-05-29", "close": 4.55, "volume": 1679.0}, {"date": "2012-05-30", "close": 4.7, "volume": 2700.0}, {"date": "2012-05-31", "close": 4.52, "volume": 249.0}, {"date": "2012-06-06", "close": 4.7, "volume": 46.0}, {"date": "2012-06-07", "close": 4.89, "volume": 4800.0}, {"date": "2012-06-08", "close": 4.88, "volume": 1300.0}, {"date": "2012-06-12", "close": 4.7, "volume": 654.0}, {"date": "2012-06-13", "close": 4.65, "volume": 710.0}, {"date": "2012-06-14", "close": 4.65, "volume": 1136.0}, {"date": "2012-06-20", "close": 4.65, "volume": 200.0}, {"date": "2012-06-21", "close": 4.65, "volume": 580.0}, {"date": "2012-06-25", "close": 4.65, "volume": 774.0}, {"date": "2012-06-26", "close": 4.65, "volume": 1300.0}, {"date": "2012-07-02", "close": 4.55, "volume": 878.0}, {"date": "2012-07-03", "close": 4.65, "volume": 103.0}, {"date": "2012-07-09", "close": 4.65, "volume": 137.0}, {"date": "2012-07-11", "close": 4.81, "volume": 5550.0}, {"date": "2012-07-12", "close": 4.9, "volume": 2300.0}, {"date": "2012-07-13", "close": 4.89, "volume": 101.0}, {"date": "2012-07-16", "close": 4.55, "volume": 8700.0}, {"date": "2012-07-18", "close": 4.52, "volume": 5500.0}, {"date": "2012-07-20", "close": 4.52, "volume": 1500.0}, {"date": "2012-07-23", "close": 4.52, "volume": 242.0}, {"date": "2012-07-26", "close": 4.9, "volume": 6847.0}, {"date": "2012-07-27", "close": 5.3, "volume": 6194.0}, {"date": "2012-07-30", "close": 5.46, "volume": 8990.0}, {"date": "2012-07-31", "close": 5.6, "volume": 761.0}, {"date": "2012-08-01", "close": 5.8, "volume": 8400.0}, {"date": "2012-08-02", "close": 5.85, "volume": 7910.0}, {"date": "2012-08-03", "close": 5.98, "volume": 18693.0}, {"date": "2012-08-06", "close": 6.0, "volume": 2300.0}, {"date": "2012-08-07", "close": 6.0, "volume": 12500.0}, {"date": "2012-08-08", "close": 6.2, "volume": 15144.0}, {"date": "2012-08-09", "close": 6.18, "volume": 15192.0}, {"date": "2012-08-10", "close": 6.01, "volume": 28380.0}, {"date": "2012-08-13", "close": 5.98, "volume": 14504.0}, {"date": "2012-08-14", "close": 6.1, "volume": 2855.0}, {"date": "2012-08-15", "close": 6.1, "volume": 12051.0}, {"date": "2012-08-16", "close": 6.07, "volume": 127585.0}, {"date": "2012-08-17", "close": 5.55, "volume": 10500.0}, {"date": "2012-08-20", "close": 5.62, "volume": 1600.0}, {"date": "2012-08-21", "close": 5.81, "volume": 2000.0}, {"date": "2012-08-23", "close": 5.6, "volume": 1400.0}, {"date": "2012-08-24", "close": 5.53, "volume": 5236.0}, {"date": "2012-08-27", "close": 5.53, "volume": 500.0}, {"date": "2012-08-28", "close": 5.6, "volume": 5000.0}, {"date": "2012-08-29", "close": 5.6, "volume": 1800.0}, {"date": "2012-08-31", "close": 5.52, "volume": 2000.0}, {"date": "2012-09-04", "close": 5.5, "volume": 10000.0}, {"date": "2012-09-07", "close": 5.3, "volume": 39161.0}, {"date": "2012-09-10", "close": 5.55, "volume": 1435.0}, {"date": "2012-09-11", "close": 5.3, "volume": 1700.0}, {"date": "2012-09-12", "close": 5.35, "volume": 1620.0}, {"date": "2012-09-13", "close": 5.4, "volume": 1623.0}, {"date": "2012-09-17", "close": 5.55, "volume": 1178.0}, {"date": "2012-09-18", "close": 5.6, "volume": 3400.0}, {"date": "2012-09-19", "close": 6.1, "volume": 17580.0}, {"date": "2012-09-20", "close": 6.01, "volume": 15047.0}, {"date": "2012-09-21", "close": 6.0, "volume": 1167.0}, {"date": "2012-09-24", "close": 5.98, "volume": 4600.0}, {"date": "2012-09-25", "close": 6.04, "volume": 4839.0}, {"date": "2012-09-27", "close": 6.05, "volume": 6557.0}, {"date": "2012-09-28", "close": 6.06, "volume": 4410.0}, {"date": "2012-10-02", "close": 6.3, "volume": 2682.0}, {"date": "2012-10-03", "close": 6.47, "volume": 10191.0}, {"date": "2012-10-04", "close": 6.55, "volume": 1487.0}, {"date": "2012-10-05", "close": 6.48, "volume": 8215.0}, {"date": "2012-10-08", "close": 6.12, "volume": 4464.0}, {"date": "2012-10-09", "close": 6.12, "volume": 1128.0}, {"date": "2012-10-10", "close": 6.25, "volume": 3602.0}, {"date": "2012-10-11", "close": 6.2, "volume": 5532.0}, {"date": "2012-10-15", "close": 6.25, "volume": 2670.0}, {"date": "2012-10-16", "close": 6.31, "volume": 1657.0}, {"date": "2012-10-17", "close": 6.49, "volume": 924.0}, {"date": "2012-10-18", "close": 6.35, "volume": 5239.0}, {"date": "2012-10-19", "close": 6.65, "volume": 41232.0}, {"date": "2012-10-22", "close": 6.92, "volume": 25669.0}, {"date": "2012-10-23", "close": 6.81, "volume": 13600.0}, {"date": "2012-10-24", "close": 6.86, "volume": 15728.0}, {"date": "2012-10-26", "close": 6.82, "volume": 16255.0}, {"date": "2012-10-29", "close": 6.82, "volume": 8798.0}, {"date": "2012-10-30", "close": 6.8, "volume": 4000.0}, {"date": "2012-10-31", "close": 6.72, "volume": 1999.0}, {"date": "2012-11-01", "close": 6.7, "volume": 5066.0}, {"date": "2012-11-02", "close": 6.4, "volume": 18501.0}, {"date": "2012-11-05", "close": 6.49, "volume": 7830.0}, {"date": "2012-11-06", "close": 6.49, "volume": 4388.0}, {"date": "2012-11-07", "close": 6.49, "volume": 2200.0}, {"date": "2012-11-08", "close": 6.49, "volume": 10000.0}, {"date": "2012-11-09", "close": 6.55, "volume": 968.0}, {"date": "2012-11-13", "close": 6.62, "volume": 100.0}, {"date": "2012-11-15", "close": 6.8, "volume": 8450.0}, {"date": "2012-11-16", "close": 6.85, "volume": 1300.0}, {"date": "2012-11-19", "close": 7.08, "volume": 2978.0}, {"date": "2012-11-20", "close": 7.07, "volume": 840.0}, {"date": "2012-11-21", "close": 6.91, "volume": 2415.0}, {"date": "2012-11-22", "close": 6.91, "volume": 2585.0}, {"date": "2012-11-23", "close": 6.91, "volume": 539.0}, {"date": "2012-11-26", "close": 6.71, "volume": 1690.0}, {"date": "2012-11-27", "close": 6.92, "volume": 3128.0}, {"date": "2012-11-28", "close": 6.9, "volume": 575.0}, {"date": "2012-11-29", "close": 6.9, "volume": 2750.0}, {"date": "2012-11-30", "close": 6.9, "volume": 700.0}, {"date": "2012-12-03", "close": 6.75, "volume": 460.0}, {"date": "2012-12-06", "close": 6.9, "volume": 1500.0}, {"date": "2012-12-07", "close": 6.9, "volume": 2414.0}, {"date": "2012-12-11", "close": 6.9, "volume": 250.0}, {"date": "2012-12-12", "close": 6.9, "volume": 4060.0}, {"date": "2012-12-13", "close": 6.75, "volume": 3858.0}, {"date": "2012-12-14", "close": 6.8, "volume": 2548.0}, {"date": "2012-12-17", "close": 6.75, "volume": 2900.0}, {"date": "2012-12-18", "close": 6.85, "volume": 1452.0}, {"date": "2012-12-19", "close": 6.84, "volume": 2000.0}, {"date": "2012-12-20", "close": 6.84, "volume": 4303.0}, {"date": "2012-12-21", "close": 6.85, "volume": 7830.0}, {"date": "2012-12-28", "close": 6.85, "volume": 2000.0}, {"date": "2012-12-31", "close": 6.85, "volume": 1151.0}, {"date": "2013-01-02", "close": 6.85, "volume": 3460.0}, {"date": "2013-01-04", "close": 6.85, "volume": 1000.0}, {"date": "2013-01-07", "close": 6.85, "volume": 12606.0}, {"date": "2013-01-08", "close": 6.84, "volume": 1100.0}, {"date": "2013-01-09", "close": 6.9, "volume": 1475.0}, {"date": "2013-01-10", "close": 6.9, "volume": 1500.0}, {"date": "2013-01-11", "close": 6.8, "volume": 10217.0}, {"date": "2013-01-14", "close": 6.87, "volume": 2650.0}, {"date": "2013-01-15", "close": 6.8, "volume": 5100.0}, {"date": "2013-01-16", "close": 6.76, "volume": 10226.0}, {"date": "2013-01-17", "close": 6.9, "volume": 23900.0}, {"date": "2013-01-18", "close": 6.9, "volume": 13639.0}, {"date": "2013-01-21", "close": 6.89, "volume": 2200.0}, {"date": "2013-01-22", "close": 6.89, "volume": 5384.0}, {"date": "2013-01-23", "close": 6.9, "volume": 6650.0}, {"date": "2013-01-24", "close": 6.8, "volume": 45501.0}, {"date": "2013-01-25", "close": 6.9, "volume": 980.0}, {"date": "2013-01-29", "close": 6.9, "volume": 51085.0}, {"date": "2013-01-30", "close": 7.1, "volume": 11513.0}, {"date": "2013-01-31", "close": 7.17, "volume": 1599.0}, {"date": "2013-02-01", "close": 7.35, "volume": 1532.0}, {"date": "2013-02-04", "close": 7.37, "volume": 4831.0}, {"date": "2013-02-05", "close": 7.44, "volume": 11553.0}, {"date": "2013-02-06", "close": 7.5, "volume": 8455.0}, {"date": "2013-02-07", "close": 7.5, "volume": 5418.0}, {"date": "2013-02-08", "close": 7.36, "volume": 6951.0}, {"date": "2013-02-11", "close": 7.5, "volume": 14572.0}, {"date": "2013-02-12", "close": 7.57, "volume": 13103.0}, {"date": "2013-02-13", "close": 7.7, "volume": 9155.0}, {"date": "2013-02-14", "close": 7.83, "volume": 4750.0}, {"date": "2013-02-15", "close": 7.85, "volume": 1150.0}, {"date": "2013-02-18", "close": 8.11, "volume": 33205.0}, {"date": "2013-02-19", "close": 7.2, "volume": 4444984.0}, {"date": "2013-02-20", "close": 7.05, "volume": 111738.0}, {"date": "2013-02-21", "close": 6.75, "volume": 32219.0}, {"date": "2013-02-22", "close": 7.03, "volume": 75709.0}, {"date": "2013-02-25", "close": 7.05, "volume": 464451.0}, {"date": "2013-02-26", "close": 7.07, "volume": 30786.0}, {"date": "2013-02-27", "close": 7.05, "volume": 12026.0}, {"date": "2013-02-28", "close": 7.1, "volume": 24775.0}, {"date": "2013-03-01", "close": 7.02, "volume": 6225.0}, {"date": "2013-03-04", "close": 7.0, "volume": 22123.0}, {"date": "2013-03-05", "close": 7.0, "volume": 10088.0}, {"date": "2013-03-07", "close": 7.0, "volume": 19350.0}, {"date": "2013-03-08", "close": 7.0, "volume": 12100.0}, {"date": "2013-03-11", "close": 6.98, "volume": 57845.0}, {"date": "2013-03-12", "close": 6.98, "volume": 1129.0}, {"date": "2013-03-13", "close": 6.98, "volume": 6458.0}, {"date": "2013-03-14", "close": 7.0, "volume": 15071.0}, {"date": "2013-03-15", "close": 6.96, "volume": 5000.0}, {"date": "2013-03-18", "close": 6.97, "volume": 4140.0}, {"date": "2013-03-19", "close": 6.95, "volume": 35783.0}, {"date": "2013-03-20", "close": 6.95, "volume": 21905.0}, {"date": "2013-03-21", "close": 7.0, "volume": 6046.0}, {"date": "2013-03-22", "close": 6.95, "volume": 16764.0}, {"date": "2013-03-25", "close": 7.0, "volume": 35633.0}, {"date": "2013-03-26", "close": 6.96, "volume": 1068.0}, {"date": "2013-03-27", "close": 6.96, "volume": 3533.0}, {"date": "2013-03-28", "close": 6.95, "volume": 817.0}, {"date": "2013-04-02", "close": 6.92, "volume": 12300.0}, {"date": "2013-04-03", "close": 6.91, "volume": 14282.0}, {"date": "2013-04-04", "close": 6.85, "volume": 8810.0}, {"date": "2013-04-05", "close": 6.94, "volume": 180.0}, {"date": "2013-04-08", "close": 6.86, "volume": 13322.0}, {"date": "2013-04-09", "close": 6.84, "volume": 70608.0}, {"date": "2013-04-10", "close": 6.85, "volume": 162264.0}, {"date": "2013-04-11", "close": 6.8, "volume": 8050.0}, {"date": "2013-04-12", "close": 6.8, "volume": 2284.0}, {"date": "2013-04-15", "close": 6.66, "volume": 5040.0}, {"date": "2013-04-16", "close": 6.72, "volume": 55815.0}, {"date": "2013-04-17", "close": 6.72, "volume": 3500.0}, {"date": "2013-04-18", "close": 6.75, "volume": 2500.0}, {"date": "2013-04-19", "close": 6.75, "volume": 4263.0}, {"date": "2013-04-24", "close": 6.7, "volume": 11773.0}, {"date": "2013-04-26", "close": 6.7, "volume": 2637.0}, {"date": "2013-04-29", "close": 6.74, "volume": 1824.0}, {"date": "2013-04-30", "close": 6.8, "volume": 4790.0}, {"date": "2013-05-01", "close": 6.78, "volume": 11220.0}, {"date": "2013-05-02", "close": 6.8, "volume": 39247.0}, {"date": "2013-05-03", "close": 6.75, "volume": 242.0}, {"date": "2013-05-06", "close": 6.81, "volume": 5500.0}, {"date": "2013-05-07", "close": 6.81, "volume": 7515.0}, {"date": "2013-05-08", "close": 6.74, "volume": 12059.0}, {"date": "2013-05-09", "close": 6.73, "volume": 2215.0}, {"date": "2013-05-10", "close": 6.72, "volume": 2400.0}, {"date": "2013-05-13", "close": 6.6, "volume": 16260.0}, {"date": "2013-05-14", "close": 6.59, "volume": 290.0}, {"date": "2013-05-15", "close": 6.48, "volume": 21815.0}, {"date": "2013-05-16", "close": 6.56, "volume": 4508.0}, {"date": "2013-05-17", "close": 6.44, "volume": 19227.0}, {"date": "2013-05-20", "close": 6.18, "volume": 30228.0}, {"date": "2013-05-21", "close": 6.2, "volume": 16540.0}, {"date": "2013-05-22", "close": 6.15, "volume": 3187.0}, {"date": "2013-05-23", "close": 6.11, "volume": 22150.0}, {"date": "2013-05-24", "close": 5.15, "volume": 39783.0}, {"date": "2013-05-27", "close": 5.2, "volume": 9984.0}, {"date": "2013-05-28", "close": 5.15, "volume": 12230.0}, {"date": "2013-05-29", "close": 5.25, "volume": 4610.0}, {"date": "2013-05-30", "close": 5.22, "volume": 459.0}, {"date": "2013-05-31", "close": 5.35, "volume": 18635.0}, {"date": "2013-06-03", "close": 5.5, "volume": 6890.0}, {"date": "2013-06-04", "close": 5.68, "volume": 13720.0}, {"date": "2013-06-05", "close": 6.0, "volume": 7696.0}, {"date": "2013-06-06", "close": 5.85, "volume": 5538.0}, {"date": "2013-06-07", "close": 5.55, "volume": 24009.0}, {"date": "2013-06-11", "close": 5.72, "volume": 1728.0}, {"date": "2013-06-12", "close": 5.75, "volume": 5200.0}, {"date": "2013-06-13", "close": 5.75, "volume": 1084.0}, {"date": "2013-06-14", "close": 5.6, "volume": 3947.0}, {"date": "2013-06-17", "close": 5.78, "volume": 5429.0}, {"date": "2013-06-18", "close": 5.75, "volume": 730.0}, {"date": "2013-06-19", "close": 5.8, "volume": 4968.0}, {"date": "2013-06-24", "close": 5.65, "volume": 4125.0}, {"date": "2013-06-25", "close": 5.66, "volume": 250.0}, {"date": "2013-06-26", "close": 5.72, "volume": 2000.0}, {"date": "2013-06-27", "close": 5.8, "volume": 4310.0}, {"date": "2013-06-28", "close": 5.8, "volume": 2943.0}, {"date": "2013-07-01", "close": 5.8, "volume": 3099.0}, {"date": "2013-07-02", "close": 5.79, "volume": 9018.0}, {"date": "2013-07-03", "close": 5.75, "volume": 3084.0}, {"date": "2013-07-04", "close": 5.79, "volume": 1910.0}, {"date": "2013-07-05", "close": 5.8, "volume": 8029.0}, {"date": "2013-07-08", "close": 5.8, "volume": 20.0}, {"date": "2013-07-09", "close": 6.0, "volume": 9862.0}, {"date": "2013-07-10", "close": 6.25, "volume": 14000.0}, {"date": "2013-07-11", "close": 6.19, "volume": 2370.0}, {"date": "2013-07-12", "close": 6.05, "volume": 944.0}, {"date": "2013-07-15", "close": 6.12, "volume": 500.0}, {"date": "2013-07-16", "close": 6.07, "volume": 1500.0}, {"date": "2013-07-17", "close": 6.15, "volume": 7145.0}, {"date": "2013-07-18", "close": 6.16, "volume": 3199.0}, {"date": "2013-07-19", "close": 6.16, "volume": 1595.0}, {"date": "2013-07-22", "close": 6.24, "volume": 16212.0}, {"date": "2013-07-23", "close": 6.34, "volume": 4953.0}, {"date": "2013-07-24", "close": 6.35, "volume": 2100.0}, {"date": "2013-07-25", "close": 6.26, "volume": 2281.0}, {"date": "2013-07-26", "close": 5.95, "volume": 12502.0}, {"date": "2013-07-29", "close": 5.94, "volume": 11355.0}, {"date": "2013-07-30", "close": 6.04, "volume": 3411.0}, {"date": "2013-07-31", "close": 6.05, "volume": 24339.0}, {"date": "2013-08-02", "close": 6.0, "volume": 28269.0}, {"date": "2013-08-05", "close": 6.0, "volume": 1400.0}, {"date": "2013-08-06", "close": 6.0, "volume": 3650.0}, {"date": "2013-08-07", "close": 6.0, "volume": 7397.0}, {"date": "2013-08-08", "close": 6.0, "volume": 300.0}, {"date": "2013-08-09", "close": 5.81, "volume": 5000.0}, {"date": "2013-08-13", "close": 5.85, "volume": 4465.0}, {"date": "2013-08-14", "close": 5.87, "volume": 5461.0}, {"date": "2013-08-15", "close": 5.85, "volume": 1300.0}, {"date": "2013-08-16", "close": 5.9, "volume": 18551.0}, {"date": "2013-08-19", "close": 5.71, "volume": 1720.0}, {"date": "2013-08-20", "close": 5.64, "volume": 6500.0}, {"date": "2013-08-21", "close": 5.41, "volume": 11295.0}, {"date": "2013-08-22", "close": 5.4, "volume": 10378.0}, {"date": "2013-08-23", "close": 5.4, "volume": 10700.0}, {"date": "2013-08-26", "close": 5.5, "volume": 2764.0}, {"date": "2013-08-28", "close": 5.45, "volume": 2350.0}, {"date": "2013-08-29", "close": 5.45, "volume": 8577.0}, {"date": "2013-08-30", "close": 5.45, "volume": 516.0}, {"date": "2013-09-03", "close": 5.2, "volume": 9596.0}, {"date": "2013-09-04", "close": 5.17, "volume": 11400.0}, {"date": "2013-09-05", "close": 5.17, "volume": 5600.0}, {"date": "2013-09-06", "close": 5.35, "volume": 3000.0}, {"date": "2013-09-09", "close": 5.17, "volume": 26950.0}, {"date": "2013-09-10", "close": 5.31, "volume": 5840.0}, {"date": "2013-09-12", "close": 5.4, "volume": 2538.0}, {"date": "2013-09-13", "close": 5.5, "volume": 1363.0}, {"date": "2013-09-16", "close": 5.35, "volume": 2399.0}, {"date": "2013-09-17", "close": 5.31, "volume": 6000.0}, {"date": "2013-09-19", "close": 5.36, "volume": 5400.0}, {"date": "2013-09-20", "close": 5.35, "volume": 15000.0}, {"date": "2013-09-24", "close": 5.35, "volume": 2154.0}, {"date": "2013-09-25", "close": 5.4, "volume": 4994.0}, {"date": "2013-09-27", "close": 5.51, "volume": 187.0}, {"date": "2013-09-30", "close": 5.51, "volume": 2500.0}, {"date": "2013-10-02", "close": 5.45, "volume": 210.0}, {"date": "2013-10-03", "close": 5.41, "volume": 35350.0}, {"date": "2013-10-04", "close": 5.41, "volume": 12000.0}, {"date": "2013-10-07", "close": 5.41, "volume": 210.0}, {"date": "2013-10-08", "close": 5.3, "volume": 20828.0}, {"date": "2013-10-09", "close": 5.35, "volume": 3757.0}, {"date": "2013-10-10", "close": 5.26, "volume": 3000.0}, {"date": "2013-10-11", "close": 5.28, "volume": 5700.0}, {"date": "2013-10-14", "close": 5.35, "volume": 11358.0}, {"date": "2013-10-15", "close": 5.36, "volume": 6017.0}, {"date": "2013-10-17", "close": 5.35, "volume": 300.0}, {"date": "2013-10-18", "close": 5.35, "volume": 2500.0}, {"date": "2013-10-21", "close": 5.35, "volume": 6600.0}, {"date": "2013-10-22", "close": 5.35, "volume": 446.0}, {"date": "2013-10-23", "close": 5.35, "volume": 15226.0}, {"date": "2013-10-25", "close": 5.7, "volume": 29832.0}, {"date": "2013-10-28", "close": 5.67, "volume": 556.0}, {"date": "2013-10-29", "close": 5.75, "volume": 2000.0}, {"date": "2013-10-30", "close": 5.75, "volume": 9315.0}, {"date": "2013-10-31", "close": 5.85, "volume": 500.0}, {"date": "2013-11-01", "close": 5.9, "volume": 4861.0}, {"date": "2013-11-04", "close": 6.0, "volume": 7576.0}, {"date": "2013-11-05", "close": 6.0, "volume": 298.0}, {"date": "2013-11-06", "close": 6.22, "volume": 18576.0}, {"date": "2013-11-07", "close": 6.22, "volume": 1900.0}, {"date": "2013-11-08", "close": 6.24, "volume": 9350.0}, {"date": "2013-11-12", "close": 6.45, "volume": 23402.0}, {"date": "2013-11-13", "close": 6.75, "volume": 19295.0}, {"date": "2013-11-14", "close": 6.65, "volume": 8890.0}, {"date": "2013-11-15", "close": 6.55, "volume": 7455.0}, {"date": "2013-11-18", "close": 6.55, "volume": 9871.0}, {"date": "2013-11-19", "close": 6.6, "volume": 5750.0}, {"date": "2013-11-20", "close": 6.42, "volume": 18659.0}, {"date": "2013-11-21", "close": 6.5, "volume": 8198.0}, {"date": "2013-11-22", "close": 6.53, "volume": 3000.0}, {"date": "2013-11-26", "close": 6.5, "volume": 52035.0}, {"date": "2013-11-27", "close": 6.55, "volume": 3900.0}, {"date": "2013-11-28", "close": 6.34, "volume": 114.0}, {"date": "2013-11-29", "close": 6.37, "volume": 5775.0}, {"date": "2013-12-02", "close": 6.33, "volume": 3538.0}, {"date": "2013-12-03", "close": 6.25, "volume": 6766.0}, {"date": "2013-12-05", "close": 6.27, "volume": 1919.0}, {"date": "2013-12-06", "close": 6.27, "volume": 96.0}, {"date": "2013-12-09", "close": 6.34, "volume": 3830.0}, {"date": "2013-12-10", "close": 6.35, "volume": 970.0}, {"date": "2013-12-11", "close": 6.26, "volume": 3200.0}, {"date": "2013-12-12", "close": 6.24, "volume": 158.0}, {"date": "2013-12-13", "close": 6.1, "volume": 10650.0}, {"date": "2013-12-16", "close": 6.2, "volume": 170.0}, {"date": "2013-12-17", "close": 6.2, "volume": 2000.0}, {"date": "2013-12-18", "close": 6.23, "volume": 1110.0}, {"date": "2013-12-19", "close": 6.33, "volume": 1500.0}, {"date": "2013-12-20", "close": 6.35, "volume": 2280.0}, {"date": "2013-12-24", "close": 6.1, "volume": 2353.0}, {"date": "2013-12-30", "close": 6.11, "volume": 1000.0}, {"date": "2014-01-02", "close": 6.12, "volume": 636.0}, {"date": "2014-01-03", "close": 6.12, "volume": 5000.0}, {"date": "2014-01-06", "close": 6.2, "volume": 1457.0}, {"date": "2014-01-07", "close": 6.25, "volume": 5525.0}, {"date": "2014-01-08", "close": 6.3, "volume": 17223.0}, {"date": "2014-01-09", "close": 6.3, "volume": 261.0}, {"date": "2014-01-10", "close": 6.35, "volume": 4292.0}, {"date": "2014-01-13", "close": 6.35, "volume": 636.0}, {"date": "2014-01-14", "close": 6.35, "volume": 3765.0}, {"date": "2014-01-17", "close": 6.5, "volume": 9390.0}, {"date": "2014-01-20", "close": 6.55, "volume": 1000.0}, {"date": "2014-01-21", "close": 6.55, "volume": 5630.0}, {"date": "2014-01-22", "close": 6.5, "volume": 2000.0}, {"date": "2014-01-23", "close": 6.5, "volume": 640.0}, {"date": "2014-01-24", "close": 6.63, "volume": 42300.0}, {"date": "2014-01-28", "close": 6.55, "volume": 10480.0}, {"date": "2014-01-29", "close": 6.6, "volume": 5000.0}, {"date": "2014-01-30", "close": 6.85, "volume": 13276.0}, {"date": "2014-01-31", "close": 6.86, "volume": 6352.0}, {"date": "2014-02-03", "close": 6.94, "volume": 8389.0}, {"date": "2014-02-04", "close": 6.8, "volume": 20940.0}, {"date": "2014-02-05", "close": 6.8, "volume": 8747.0}, {"date": "2014-02-06", "close": 6.9, "volume": 6363.0}, {"date": "2014-02-07", "close": 6.8, "volume": 1768.0}, {"date": "2014-02-10", "close": 6.92, "volume": 10129.0}, {"date": "2014-02-11", "close": 6.92, "volume": 2245.0}, {"date": "2014-02-12", "close": 6.9, "volume": 6487.0}, {"date": "2014-02-13", "close": 6.88, "volume": 2500.0}, {"date": "2014-02-14", "close": 6.85, "volume": 7930.0}, {"date": "2014-02-17", "close": 6.9, "volume": 17300.0}, {"date": "2014-02-18", "close": 6.96, "volume": 24064.0}, {"date": "2014-02-19", "close": 6.85, "volume": 11897.0}, {"date": "2014-02-20", "close": 6.6, "volume": 3800.0}, {"date": "2014-02-21", "close": 6.58, "volume": 7000.0}, {"date": "2014-02-26", "close": 6.5, "volume": 510.0}, {"date": "2014-02-27", "close": 6.45, "volume": 5000.0}, {"date": "2014-02-28", "close": 6.1, "volume": 8410.0}, {"date": "2014-03-03", "close": 6.0, "volume": 14104.0}, {"date": "2014-03-04", "close": 6.05, "volume": 6170.0}, {"date": "2014-03-06", "close": 6.08, "volume": 1000.0}, {"date": "2014-03-07", "close": 6.12, "volume": 980.0}, {"date": "2014-03-12", "close": 6.15, "volume": 500.0}, {"date": "2014-03-13", "close": 6.1, "volume": 9506.0}, {"date": "2014-03-14", "close": 6.04, "volume": 301.0}, {"date": "2014-03-17", "close": 6.0, "volume": 4733.0}, {"date": "2014-03-18", "close": 5.9, "volume": 6007.0}, {"date": "2014-03-19", "close": 5.9, "volume": 400.0}, {"date": "2014-03-20", "close": 5.98, "volume": 4532.0}, {"date": "2014-03-21", "close": 5.96, "volume": 2000.0}, {"date": "2014-03-24", "close": 6.2, "volume": 4784.0}, {"date": "2014-03-25", "close": 6.2, "volume": 1805.0}, {"date": "2014-03-26", "close": 6.2, "volume": 2278.0}, {"date": "2014-03-27", "close": 6.15, "volume": 2582.0}, {"date": "2014-03-28", "close": 6.2, "volume": 9100.0}, {"date": "2014-03-31", "close": 6.2, "volume": 5086.0}, {"date": "2014-04-01", "close": 6.0, "volume": 4914.0}, {"date": "2014-04-02", "close": 6.2, "volume": 2329.0}, {"date": "2014-04-04", "close": 6.2, "volume": 2900.0}, {"date": "2014-04-07", "close": 6.2, "volume": 2000.0}, {"date": "2014-04-08", "close": 6.02, "volume": 1500.0}, {"date": "2014-04-09", "close": 6.05, "volume": 2000.0}, {"date": "2014-04-10", "close": 6.16, "volume": 1500.0}, {"date": "2014-04-11", "close": 6.2, "volume": 5248.0}, {"date": "2014-04-14", "close": 6.2, "volume": 800.0}, {"date": "2014-04-15", "close": 6.2, "volume": 1000.0}, {"date": "2014-04-16", "close": 6.15, "volume": 982.0}, {"date": "2014-04-22", "close": 6.06, "volume": 5510.0}, {"date": "2014-04-23", "close": 6.06, "volume": 9820.0}, {"date": "2014-04-28", "close": 6.1, "volume": 375.0}, {"date": "2014-04-29", "close": 6.08, "volume": 100.0}, {"date": "2014-04-30", "close": 6.3, "volume": 8672.0}, {"date": "2014-05-01", "close": 6.3, "volume": 942.0}, {"date": "2014-05-02", "close": 6.3, "volume": 1350.0}, {"date": "2014-05-05", "close": 6.44, "volume": 3800.0}, {"date": "2014-05-06", "close": 6.25, "volume": 3732.0}, {"date": "2014-05-07", "close": 6.3, "volume": 420.0}, {"date": "2014-05-08", "close": 6.47, "volume": 4721.0}, {"date": "2014-05-13", "close": 7.1, "volume": 494607.0}, {"date": "2014-05-14", "close": 7.08, "volume": 194130.0}, {"date": "2014-05-15", "close": 7.14, "volume": 90346.0}, {"date": "2014-05-16", "close": 7.1, "volume": 79997.0}, {"date": "2014-05-19", "close": 7.1, "volume": 110394.0}, {"date": "2014-05-20", "close": 7.14, "volume": 28949.0}, {"date": "2014-05-21", "close": 7.13, "volume": 81129.0}, {"date": "2014-05-22", "close": 7.15, "volume": 40705.0}, {"date": "2014-05-23", "close": 7.15, "volume": 66576.0}, {"date": "2014-05-26", "close": 7.25, "volume": 41577.0}, {"date": "2014-05-27", "close": 7.48, "volume": 66724.0}, {"date": "2014-05-28", "close": 7.59, "volume": 60968.0}, {"date": "2014-05-29", "close": 7.59, "volume": 24326.0}, {"date": "2014-05-30", "close": 7.5, "volume": 70618.0}, {"date": "2014-06-02", "close": 7.66, "volume": 91010.0}, {"date": "2014-06-03", "close": 7.51, "volume": 84526.0}, {"date": "2014-06-04", "close": 7.4, "volume": 93226.0}, {"date": "2014-06-05", "close": 7.2, "volume": 221892.0}, {"date": "2014-06-06", "close": 6.1, "volume": 30038.0}, {"date": "2014-06-10", "close": 5.95, "volume": 7613.0}, {"date": "2014-06-11", "close": 5.8, "volume": 23342.0}, {"date": "2014-06-12", "close": 5.8, "volume": 12916.0}, {"date": "2014-06-13", "close": 5.9, "volume": 23582.0}, {"date": "2014-06-16", "close": 5.8, "volume": 12447.0}, {"date": "2014-06-17", "close": 5.7, "volume": 24411.0}, {"date": "2014-06-18", "close": 5.71, "volume": 53951.0}, {"date": "2014-06-19", "close": 5.7, "volume": 16835.0}, {"date": "2014-06-20", "close": 5.69, "volume": 5194.0}, {"date": "2014-06-23", "close": 5.68, "volume": 1865.0}, {"date": "2014-06-24", "close": 5.55, "volume": 83293.0}, {"date": "2014-06-25", "close": 5.55, "volume": 13573.0}, {"date": "2014-06-26", "close": 5.56, "volume": 77.0}, {"date": "2014-06-27", "close": 5.56, "volume": 35569.0}, {"date": "2014-06-30", "close": 5.6, "volume": 60272.0}, {"date": "2014-07-01", "close": 5.6, "volume": 62035.0}, {"date": "2014-07-02", "close": 5.62, "volume": 14628.0}, {"date": "2014-07-03", "close": 5.66, "volume": 10129.0}, {"date": "2014-07-04", "close": 5.75, "volume": 35642.0}, {"date": "2014-07-07", "close": 5.66, "volume": 16630.0}, {"date": "2014-07-08", "close": 5.63, "volume": 7270.0}, {"date": "2014-07-09", "close": 5.65, "volume": 5355.0}, {"date": "2014-07-10", "close": 5.67, "volume": 3090.0}, {"date": "2014-07-11", "close": 5.65, "volume": 3350.0}, {"date": "2014-07-14", "close": 5.7, "volume": 9964.0}, {"date": "2014-07-15", "close": 5.7, "volume": 12880.0}, {"date": "2014-07-16", "close": 5.7, "volume": 8406.0}, {"date": "2014-07-17", "close": 5.67, "volume": 750.0}, {"date": "2014-07-18", "close": 5.65, "volume": 7526.0}, {"date": "2014-07-21", "close": 5.7, "volume": 5417.0}, {"date": "2014-07-22", "close": 5.7, "volume": 12107.0}, {"date": "2014-07-23", "close": 5.73, "volume": 6806.0}, {"date": "2014-07-24", "close": 5.8, "volume": 15643.0}, {"date": "2014-07-25", "close": 5.85, "volume": 14300.0}, {"date": "2014-07-28", "close": 5.96, "volume": 19110.0}, {"date": "2014-07-29", "close": 5.98, "volume": 3100.0}, {"date": "2014-07-30", "close": 6.0, "volume": 5546.0}, {"date": "2014-07-31", "close": 6.56, "volume": 75948.0}, {"date": "2014-08-01", "close": 6.63, "volume": 4800.0}, {"date": "2014-08-04", "close": 6.67, "volume": 45775.0}, {"date": "2014-08-05", "close": 6.8, "volume": 25420.0}, {"date": "2014-08-06", "close": 6.85, "volume": 19610.0}, {"date": "2014-08-07", "close": 6.95, "volume": 50066.0}, {"date": "2014-08-08", "close": 6.88, "volume": 31034.0}, {"date": "2014-08-11", "close": 6.84, "volume": 23065.0}, {"date": "2014-08-12", "close": 6.82, "volume": 22571.0}, {"date": "2014-08-13", "close": 6.84, "volume": 12726.0}, {"date": "2014-08-14", "close": 6.81, "volume": 31485.0}, {"date": "2014-08-15", "close": 6.81, "volume": 11487.0}, {"date": "2014-08-18", "close": 6.8, "volume": 38121.0}, {"date": "2014-08-19", "close": 6.84, "volume": 62669.0}, {"date": "2014-08-20", "close": 6.42, "volume": 19448.0}, {"date": "2014-08-21", "close": 6.3, "volume": 23897.0}, {"date": "2014-08-22", "close": 6.33, "volume": 19248.0}, {"date": "2014-08-25", "close": 6.2, "volume": 5134.0}, {"date": "2014-08-26", "close": 6.37, "volume": 16757.0}, {"date": "2014-08-27", "close": 6.35, "volume": 4752.0}, {"date": "2014-08-28", "close": 6.3, "volume": 2327.0}, {"date": "2014-08-29", "close": 6.3, "volume": 4121.0}, {"date": "2014-09-01", "close": 6.3, "volume": 23593.0}, {"date": "2014-09-02", "close": 6.25, "volume": 11309.0}, {"date": "2014-09-03", "close": 6.2, "volume": 3039.0}, {"date": "2014-09-04", "close": 6.22, "volume": 7109.0}, {"date": "2014-09-05", "close": 6.2, "volume": 7181.0}, {"date": "2014-09-08", "close": 6.2, "volume": 3117.0}, {"date": "2014-09-09", "close": 6.15, "volume": 1590.0}, {"date": "2014-09-10", "close": 6.19, "volume": 1861.0}, {"date": "2014-09-11", "close": 6.17, "volume": 5825.0}, {"date": "2014-09-12", "close": 6.17, "volume": 1368.0}, {"date": "2014-09-15", "close": 6.17, "volume": 8843.0}, {"date": "2014-09-16", "close": 6.16, "volume": 1877.0}, {"date": "2014-09-17", "close": 6.14, "volume": 13223.0}, {"date": "2014-09-18", "close": 6.15, "volume": 15969.0}, {"date": "2014-09-19", "close": 6.27, "volume": 5706.0}, {"date": "2014-09-22", "close": 6.15, "volume": 6567.0}, {"date": "2014-09-23", "close": 6.11, "volume": 5624.0}, {"date": "2014-09-24", "close": 6.15, "volume": 2000.0}, {"date": "2014-09-25", "close": 6.14, "volume": 4000.0}, {"date": "2014-09-26", "close": 6.14, "volume": 6685.0}, {"date": "2014-09-29", "close": 6.11, "volume": 2603.0}, {"date": "2014-10-01", "close": 6.15, "volume": 3149.0}, {"date": "2014-10-02", "close": 6.11, "volume": 3529.0}, {"date": "2014-10-03", "close": 6.2, "volume": 1609.0}, {"date": "2014-10-06", "close": 6.2, "volume": 486.0}, {"date": "2014-10-07", "close": 6.12, "volume": 8761.0}, {"date": "2014-10-08", "close": 6.1, "volume": 11200.0}, {"date": "2014-10-09", "close": 6.1, "volume": 1700.0}, {"date": "2014-10-10", "close": 6.15, "volume": 14729.0}, {"date": "2014-10-13", "close": 6.18, "volume": 7700.0}, {"date": "2014-10-14", "close": 6.1, "volume": 3320.0}, {"date": "2014-10-16", "close": 6.05, "volume": 3000.0}, {"date": "2014-10-17", "close": 6.06, "volume": 10715.0}, {"date": "2014-10-20", "close": 6.1, "volume": 12965.0}, {"date": "2014-10-21", "close": 6.1, "volume": 17664.0}, {"date": "2014-10-22", "close": 6.1, "volume": 25190.0}, {"date": "2014-10-23", "close": 6.22, "volume": 6073.0}, {"date": "2014-10-24", "close": 5.68, "volume": 95685.0}, {"date": "2014-10-27", "close": 5.27, "volume": 84102.0}, {"date": "2014-10-28", "close": 5.28, "volume": 42404.0}, {"date": "2014-10-29", "close": 5.05, "volume": 26521.0}, {"date": "2014-10-30", "close": 5.1, "volume": 21292.0}, {"date": "2014-10-31", "close": 5.12, "volume": 22714.0}, {"date": "2014-11-03", "close": 5.12, "volume": 150.0}, {"date": "2014-11-04", "close": 5.15, "volume": 13470.0}, {"date": "2014-11-05", "close": 5.21, "volume": 4377.0}, {"date": "2014-11-06", "close": 5.25, "volume": 2612.0}, {"date": "2014-11-07", "close": 5.24, "volume": 8795.0}, {"date": "2014-11-10", "close": 5.2, "volume": 6917.0}, {"date": "2014-11-11", "close": 5.24, "volume": 2300.0}, {"date": "2014-11-13", "close": 5.2, "volume": 2430.0}, {"date": "2014-11-14", "close": 5.21, "volume": 15614.0}, {"date": "2014-11-17", "close": 5.22, "volume": 3453.0}, {"date": "2014-11-18", "close": 5.24, "volume": 9189.0}, {"date": "2014-11-19", "close": 5.21, "volume": 300.0}, {"date": "2014-11-20", "close": 5.15, "volume": 5000.0}, {"date": "2014-11-21", "close": 5.1, "volume": 14579.0}, {"date": "2014-11-24", "close": 5.1, "volume": 6942.0}, {"date": "2014-11-25", "close": 5.1, "volume": 71323.0}, {"date": "2014-11-26", "close": 5.07, "volume": 1896.0}, {"date": "2014-11-27", "close": 5.03, "volume": 16428.0}, {"date": "2014-11-28", "close": 5.0, "volume": 9048.0}, {"date": "2014-12-01", "close": 5.0, "volume": 4954.0}, {"date": "2014-12-02", "close": 5.03, "volume": 3025.0}, {"date": "2014-12-03", "close": 5.03, "volume": 2100.0}, {"date": "2014-12-05", "close": 5.03, "volume": 1000.0}, {"date": "2014-12-08", "close": 4.98, "volume": 10800.0}, {"date": "2014-12-09", "close": 5.0, "volume": 10075.0}, {"date": "2014-12-10", "close": 5.02, "volume": 6960.0}, {"date": "2014-12-11", "close": 5.03, "volume": 396.0}, {"date": "2014-12-12", "close": 5.0, "volume": 14735.0}, {"date": "2014-12-15", "close": 4.95, "volume": 16696.0}, {"date": "2014-12-16", "close": 4.85, "volume": 8000.0}, {"date": "2014-12-17", "close": 4.85, "volume": 11735.0}, {"date": "2014-12-18", "close": 4.85, "volume": 3188.0}, {"date": "2014-12-19", "close": 4.73, "volume": 19700.0}, {"date": "2014-12-22", "close": 4.75, "volume": 4561.0}, {"date": "2014-12-23", "close": 4.72, "volume": 4482.0}, {"date": "2014-12-24", "close": 4.75, "volume": 2733.0}, {"date": "2014-12-29", "close": 4.86, "volume": 2815.0}, {"date": "2014-12-30", "close": 4.88, "volume": 12000.0}, {"date": "2014-12-31", "close": 4.9, "volume": 28853.0}, {"date": "2015-01-02", "close": 4.89, "volume": 770.0}, {"date": "2015-01-05", "close": 4.9, "volume": 2436.0}, {"date": "2015-01-06", "close": 4.95, "volume": 23650.0}, {"date": "2015-01-07", "close": 4.82, "volume": 10000.0}, {"date": "2015-01-08", "close": 4.8, "volume": 8223.0}, {"date": "2015-01-09", "close": 4.8, "volume": 5012.0}, {"date": "2015-01-12", "close": 4.8, "volume": 390.0}, {"date": "2015-01-13", "close": 4.9, "volume": 31000.0}, {"date": "2015-01-14", "close": 4.84, "volume": 16996.0}, {"date": "2015-01-15", "close": 4.84, "volume": 320.0}, {"date": "2015-01-16", "close": 4.8, "volume": 3828.0}, {"date": "2015-01-19", "close": 4.8, "volume": 6596.0}, {"date": "2015-01-20", "close": 4.8, "volume": 2521.0}, {"date": "2015-01-22", "close": 4.53, "volume": 48092.0}, {"date": "2015-01-23", "close": 4.56, "volume": 8730.0}, {"date": "2015-01-27", "close": 4.56, "volume": 5130.0}, {"date": "2015-01-28", "close": 4.55, "volume": 11500.0}, {"date": "2015-01-29", "close": 4.5, "volume": 19075.0}, {"date": "2015-01-30", "close": 4.5, "volume": 25107.0}, {"date": "2015-02-02", "close": 4.73, "volume": 14785.0}, {"date": "2015-02-03", "close": 4.8, "volume": 7625.0}, {"date": "2015-02-04", "close": 4.75, "volume": 41225.0}, {"date": "2015-02-05", "close": 4.8, "volume": 10475.0}, {"date": "2015-02-06", "close": 4.8, "volume": 4090.0}, {"date": "2015-02-09", "close": 4.8, "volume": 6817.0}, {"date": "2015-02-10", "close": 4.78, "volume": 1469.0}, {"date": "2015-02-11", "close": 4.8, "volume": 7309.0}, {"date": "2015-02-12", "close": 4.8, "volume": 1538.0}, {"date": "2015-02-13", "close": 4.8, "volume": 25680.0}, {"date": "2015-02-16", "close": 4.8, "volume": 16095.0}, {"date": "2015-02-17", "close": 4.8, "volume": 8125.0}, {"date": "2015-02-18", "close": 4.79, "volume": 14668.0}, {"date": "2015-02-19", "close": 4.8, "volume": 5187.0}, {"date": "2015-02-20", "close": 4.79, "volume": 11540.0}, {"date": "2015-02-23", "close": 4.77, "volume": 20244.0}, {"date": "2015-02-24", "close": 4.8, "volume": 19438.0}, {"date": "2015-02-25", "close": 4.46, "volume": 20953.0}, {"date": "2015-02-26", "close": 4.6, "volume": 6050.0}, {"date": "2015-03-02", "close": 4.45, "volume": 2018.0}, {"date": "2015-03-03", "close": 4.5, "volume": 9711.0}, {"date": "2015-03-04", "close": 4.53, "volume": 250.0}, {"date": "2015-03-05", "close": 4.43, "volume": 16650.0}, {"date": "2015-03-06", "close": 4.4, "volume": 6141.0}, {"date": "2015-03-09", "close": 4.4, "volume": 125.0}, {"date": "2015-03-10", "close": 4.39, "volume": 8135.0}, {"date": "2015-03-11", "close": 4.3, "volume": 4054.0}, {"date": "2015-03-12", "close": 4.25, "volume": 10671.0}, {"date": "2015-03-13", "close": 4.1, "volume": 9595.0}, {"date": "2015-03-16", "close": 3.93, "volume": 19909.0}, {"date": "2015-03-17", "close": 3.95, "volume": 8766.0}, {"date": "2015-03-18", "close": 3.92, "volume": 6199.0}, {"date": "2015-03-19", "close": 3.91, "volume": 16315.0}, {"date": "2015-03-20", "close": 3.95, "volume": 15700.0}, {"date": "2015-03-23", "close": 3.96, "volume": 4238.0}, {"date": "2015-03-24", "close": 3.91, "volume": 14680.0}, {"date": "2015-03-25", "close": 3.91, "volume": 302.0}, {"date": "2015-03-26", "close": 3.9, "volume": 58344.0}, {"date": "2015-03-27", "close": 3.92, "volume": 2500.0}, {"date": "2015-03-30", "close": 3.9, "volume": 7085.0}, {"date": "2015-04-01", "close": 3.9, "volume": 8252.0}, {"date": "2015-04-02", "close": 3.91, "volume": 18812.0}, {"date": "2015-04-07", "close": 3.9, "volume": 15482.0}, {"date": "2015-04-09", "close": 3.9, "volume": 2000.0}, {"date": "2015-04-10", "close": 3.9, "volume": 19404.0}, {"date": "2015-04-13", "close": 3.88, "volume": 9000.0}, {"date": "2015-04-14", "close": 3.87, "volume": 6123.0}, {"date": "2015-04-15", "close": 3.86, "volume": 1071701.0}, {"date": "2015-04-16", "close": 3.91, "volume": 14978.0}, {"date": "2015-04-17", "close": 3.9, "volume": 7000.0}, {"date": "2015-04-20", "close": 3.85, "volume": 2500.0}, {"date": "2015-04-21", "close": 3.83, "volume": 6100.0}, {"date": "2015-04-22", "close": 3.82, "volume": 7320.0}, {"date": "2015-04-23", "close": 3.83, "volume": 2956.0}, {"date": "2015-04-24", "close": 3.8, "volume": 36460.0}, {"date": "2015-04-27", "close": 3.8, "volume": 12213.0}, {"date": "2015-04-28", "close": 3.8, "volume": 868.0}, {"date": "2015-04-29", "close": 3.79, "volume": 5430.0}, {"date": "2015-04-30", "close": 3.8, "volume": 11330.0}, {"date": "2015-05-04", "close": 3.8, "volume": 13000.0}, {"date": "2015-05-05", "close": 3.79, "volume": 7215.0}, {"date": "2015-05-06", "close": 3.74, "volume": 10937.0}, {"date": "2015-05-07", "close": 3.72, "volume": 6591.0}, {"date": "2015-05-08", "close": 3.67, "volume": 1695.0}, {"date": "2015-05-11", "close": 3.66, "volume": 13224.0}, {"date": "2015-05-12", "close": 3.7, "volume": 8399.0}, {"date": "2015-05-13", "close": 3.75, "volume": 7771.0}, {"date": "2015-05-14", "close": 3.75, "volume": 10095.0}, {"date": "2015-05-15", "close": 3.75, "volume": 5493.0}, {"date": "2015-05-18", "close": 3.75, "volume": 2900.0}, {"date": "2015-05-19", "close": 3.71, "volume": 11337.0}, {"date": "2015-05-20", "close": 3.68, "volume": 36003.0}, {"date": "2015-05-21", "close": 3.67, "volume": 9200.0}, {"date": "2015-05-22", "close": 3.65, "volume": 40929.0}, {"date": "2015-05-25", "close": 3.79, "volume": 11803.0}, {"date": "2015-05-26", "close": 3.73, "volume": 12314.0}, {"date": "2015-05-27", "close": 3.71, "volume": 2000.0}, {"date": "2015-05-28", "close": 3.75, "volume": 19400.0}, {"date": "2015-05-29", "close": 3.7, "volume": 15000.0}, {"date": "2015-06-01", "close": 3.75, "volume": 9001.0}, {"date": "2015-06-02", "close": 3.75, "volume": 1500.0}, {"date": "2015-06-03", "close": 3.75, "volume": 11772.0}, {"date": "2015-06-04", "close": 3.85, "volume": 1500.0}, {"date": "2015-06-05", "close": 3.8, "volume": 4000.0}, {"date": "2015-06-09", "close": 3.98, "volume": 137.0}, {"date": "2015-06-10", "close": 3.65, "volume": 16232.0}, {"date": "2015-06-11", "close": 3.75, "volume": 140.0}, {"date": "2015-06-15", "close": 3.66, "volume": 1796.0}, {"date": "2015-06-16", "close": 3.67, "volume": 20120.0}, {"date": "2015-06-17", "close": 3.65, "volume": 18153.0}, {"date": "2015-06-19", "close": 3.5, "volume": 16099.0}, {"date": "2015-06-22", "close": 3.55, "volume": 11100.0}, {"date": "2015-06-23", "close": 3.52, "volume": 2050.0}, {"date": "2015-06-24", "close": 3.52, "volume": 17727.0}, {"date": "2015-06-25", "close": 3.57, "volume": 2600.0}, {"date": "2015-06-26", "close": 3.58, "volume": 841.0}, {"date": "2015-06-29", "close": 3.65, "volume": 7573.0}, {"date": "2015-06-30", "close": 3.55, "volume": 16098.0}, {"date": "2015-07-03", "close": 3.61, "volume": 1500.0}, {"date": "2015-07-06", "close": 3.7, "volume": 1200.0}, {"date": "2015-07-07", "close": 3.6, "volume": 176.0}, {"date": "2015-07-09", "close": 3.6, "volume": 4824.0}, {"date": "2015-07-14", "close": 3.65, "volume": 2250.0}, {"date": "2015-07-15", "close": 3.76, "volume": 6000.0}, {"date": "2015-07-16", "close": 3.76, "volume": 1315.0}, {"date": "2015-07-21", "close": 3.95, "volume": 5000.0}, {"date": "2015-07-22", "close": 3.92, "volume": 8000.0}, {"date": "2015-07-23", "close": 3.95, "volume": 2500.0}, {"date": "2015-07-27", "close": 3.94, "volume": 1228.0}, {"date": "2015-07-29", "close": 3.93, "volume": 5948.0}, {"date": "2015-07-30", "close": 3.8, "volume": 16397.0}, {"date": "2015-07-31", "close": 3.68, "volume": 12329.0}, {"date": "2015-08-03", "close": 3.65, "volume": 7560.0}, {"date": "2015-08-04", "close": 3.7, "volume": 15172.0}, {"date": "2015-08-05", "close": 3.68, "volume": 446.0}, {"date": "2015-08-06", "close": 3.68, "volume": 22500.0}, {"date": "2015-08-07", "close": 3.68, "volume": 7250.0}, {"date": "2015-08-10", "close": 3.68, "volume": 5000.0}, {"date": "2015-08-11", "close": 3.8, "volume": 1400.0}, {"date": "2015-08-12", "close": 3.68, "volume": 5360.0}, {"date": "2015-08-13", "close": 3.68, "volume": 3978.0}, {"date": "2015-08-14", "close": 3.77, "volume": 15014.0}, {"date": "2015-08-17", "close": 3.74, "volume": 4433.0}, {"date": "2015-08-18", "close": 3.73, "volume": 6732.0}, {"date": "2015-08-19", "close": 3.57, "volume": 1250.0}, {"date": "2015-08-20", "close": 3.5, "volume": 751.0}, {"date": "2015-08-21", "close": 3.39, "volume": 8870.0}, {"date": "2015-08-24", "close": 3.3, "volume": 8677.0}, {"date": "2015-08-25", "close": 3.2, "volume": 4100.0}, {"date": "2015-08-26", "close": 3.2, "volume": 10000.0}, {"date": "2015-08-27", "close": 3.2, "volume": 6464.0}, {"date": "2015-08-28", "close": 3.2, "volume": 2700.0}, {"date": "2015-08-31", "close": 3.2, "volume": 5900.0}, {"date": "2015-09-01", "close": 3.2, "volume": 6132.0}, {"date": "2015-09-02", "close": 3.17, "volume": 4000.0}, {"date": "2015-09-03", "close": 3.16, "volume": 1517.0}, {"date": "2015-09-04", "close": 3.16, "volume": 1000.0}, {"date": "2015-09-07", "close": 3.16, "volume": 900.0}, {"date": "2015-09-08", "close": 3.2, "volume": 2600.0}, {"date": "2015-09-10", "close": 3.25, "volume": 19755.0}, {"date": "2015-09-14", "close": 3.25, "volume": 17062.0}, {"date": "2015-09-15", "close": 3.25, "volume": 5670.0}, {"date": "2015-09-16", "close": 3.2, "volume": 1500.0}, {"date": "2015-09-17", "close": 3.23, "volume": 3095.0}, {"date": "2015-09-18", "close": 3.23, "volume": 6000.0}, {"date": "2015-09-21", "close": 3.25, "volume": 4585.0}, {"date": "2015-09-22", "close": 3.24, "volume": 1153.0}, {"date": "2015-09-29", "close": 3.35, "volume": 1000.0}, {"date": "2015-09-30", "close": 3.5, "volume": 2800.0}, {"date": "2015-10-02", "close": 3.39, "volume": 677.0}, {"date": "2015-10-05", "close": 3.45, "volume": 1200.0}, {"date": "2015-10-06", "close": 3.35, "volume": 381.0}, {"date": "2015-10-07", "close": 3.35, "volume": 2000.0}, {"date": "2015-10-08", "close": 3.35, "volume": 1800.0}, {"date": "2015-10-09", "close": 3.43, "volume": 1477.0}, {"date": "2015-10-12", "close": 3.38, "volume": 216.0}, {"date": "2015-10-14", "close": 3.35, "volume": 8638.0}, {"date": "2015-10-15", "close": 3.34, "volume": 2783.0}, {"date": "2015-10-16", "close": 3.34, "volume": 3000.0}, {"date": "2015-10-19", "close": 3.3, "volume": 2594.0}, {"date": "2015-10-21", "close": 3.23, "volume": 354.0}, {"date": "2015-10-22", "close": 3.1, "volume": 2315.0}, {"date": "2015-10-23", "close": 3.34, "volume": 4617.0}, {"date": "2015-10-26", "close": 3.21, "volume": 3676.0}, {"date": "2015-10-27", "close": 3.15, "volume": 1000.0}, {"date": "2015-10-28", "close": 3.17, "volume": 2624.0}, {"date": "2015-10-29", "close": 3.16, "volume": 1933.0}, {"date": "2015-10-30", "close": 3.05, "volume": 1689.0}, {"date": "2015-11-02", "close": 3.05, "volume": 2800.0}, {"date": "2015-11-03", "close": 3.1, "volume": 1600.0}, {"date": "2015-11-06", "close": 3.16, "volume": 935.0}, {"date": "2015-11-11", "close": 3.2, "volume": 2400.0}, {"date": "2015-11-13", "close": 3.2, "volume": 600.0}, {"date": "2015-11-16", "close": 3.19, "volume": 3377.0}, {"date": "2015-11-17", "close": 3.0, "volume": 11013.0}, {"date": "2015-11-18", "close": 3.0, "volume": 1500.0}, {"date": "2015-11-19", "close": 3.07, "volume": 2333.0}, {"date": "2015-11-20", "close": 3.07, "volume": 1556.0}, {"date": "2015-11-23", "close": 3.1, "volume": 3000.0}, {"date": "2015-11-24", "close": 3.07, "volume": 7139.0}, {"date": "2015-11-25", "close": 3.07, "volume": 172.0}, {"date": "2015-11-26", "close": 2.95, "volume": 2017.0}, {"date": "2015-11-27", "close": 2.92, "volume": 9000.0}, {"date": "2015-12-02", "close": 2.92, "volume": 992.0}, {"date": "2015-12-03", "close": 2.93, "volume": 6000.0}, {"date": "2015-12-07", "close": 2.89, "volume": 9868.0}, {"date": "2015-12-08", "close": 2.89, "volume": 183.0}, {"date": "2015-12-09", "close": 2.8, "volume": 9850.0}, {"date": "2015-12-10", "close": 2.85, "volume": 3793.0}, {"date": "2015-12-11", "close": 2.8, "volume": 5014.0}, {"date": "2015-12-18", "close": 2.8, "volume": 650.0}, {"date": "2015-12-21", "close": 2.75, "volume": 5850.0}, {"date": "2015-12-22", "close": 2.7, "volume": 1000.0}, {"date": "2015-12-23", "close": 2.75, "volume": 7968.0}, {"date": "2015-12-30", "close": 2.75, "volume": 4300.0}, {"date": "2016-01-04", "close": 2.82, "volume": 1253.0}, {"date": "2016-01-05", "close": 2.71, "volume": 2500.0}, {"date": "2016-01-11", "close": 2.71, "volume": 1105.0}, {"date": "2016-01-12", "close": 2.71, "volume": 3727.0}, {"date": "2016-01-13", "close": 2.71, "volume": 806.0}, {"date": "2016-01-15", "close": 2.75, "volume": 700.0}, {"date": "2016-01-18", "close": 2.68, "volume": 5535.0}, {"date": "2016-01-19", "close": 2.71, "volume": 662.0}, {"date": "2016-01-21", "close": 2.68, "volume": 2000.0}, {"date": "2016-01-22", "close": 2.68, "volume": 500.0}, {"date": "2016-01-25", "close": 2.68, "volume": 2610.0}, {"date": "2016-01-29", "close": 2.56, "volume": 11827.0}, {"date": "2016-02-01", "close": 2.51, "volume": 11759.0}, {"date": "2016-02-02", "close": 2.45, "volume": 1872.0}, {"date": "2016-02-03", "close": 2.46, "volume": 1170.0}, {"date": "2016-02-04", "close": 2.44, "volume": 10582.0}, {"date": "2016-02-05", "close": 2.25, "volume": 4800.0}, {"date": "2016-02-08", "close": 2.2, "volume": 21102.0}, {"date": "2016-02-09", "close": 2.2, "volume": 6822.0}, {"date": "2016-02-10", "close": 2.15, "volume": 42638.0}, {"date": "2016-02-11", "close": 2.15, "volume": 12300.0}, {"date": "2016-02-12", "close": 2.2, "volume": 6500.0}, {"date": "2016-02-15", "close": 2.2, "volume": 7030.0}, {"date": "2016-02-16", "close": 2.1, "volume": 42182.0}, {"date": "2016-02-17", "close": 2.25, "volume": 5713.0}, {"date": "2016-02-18", "close": 2.25, "volume": 6000.0}, {"date": "2016-02-19", "close": 2.21, "volume": 3500.0}, {"date": "2016-02-22", "close": 2.21, "volume": 2582.0}, {"date": "2016-02-24", "close": 2.1, "volume": 4600.0}, {"date": "2016-02-25", "close": 2.1, "volume": 4650.0}, {"date": "2016-03-02", "close": 2.05, "volume": 8074.0}, {"date": "2016-03-03", "close": 2.05, "volume": 774.0}, {"date": "2016-03-04", "close": 2.36, "volume": 9150.0}, {"date": "2016-03-07", "close": 2.4, "volume": 2000.0}, {"date": "2016-03-09", "close": 2.36, "volume": 2000.0}, {"date": "2016-03-10", "close": 2.16, "volume": 12750.0}, {"date": "2016-03-11", "close": 2.3, "volume": 220.0}, {"date": "2016-03-14", "close": 2.15, "volume": 3856.0}, {"date": "2016-03-15", "close": 2.1, "volume": 8000.0}, {"date": "2016-03-16", "close": 2.1, "volume": 144.0}, {"date": "2016-03-18", "close": 2.22, "volume": 7595.0}, {"date": "2016-03-21", "close": 2.3, "volume": 3928.0}, {"date": "2016-03-22", "close": 2.3, "volume": 8090.0}, {"date": "2016-03-23", "close": 2.3, "volume": 1076.0}, {"date": "2016-03-30", "close": 2.3, "volume": 1424.0}, {"date": "2016-04-06", "close": 2.2, "volume": 409.0}, {"date": "2016-04-07", "close": 2.2, "volume": 348.0}, {"date": "2016-04-08", "close": 2.2, "volume": 871.0}, {"date": "2016-04-11", "close": 2.25, "volume": 9108.0}, {"date": "2016-04-12", "close": 2.25, "volume": 6225.0}, {"date": "2016-04-13", "close": 2.14, "volume": 16500.0}, {"date": "2016-04-14", "close": 2.25, "volume": 8017.0}, {"date": "2016-04-15", "close": 2.3, "volume": 877.0}, {"date": "2016-04-18", "close": 2.25, "volume": 224683.0}, {"date": "2016-04-20", "close": 2.28, "volume": 4000.0}, {"date": "2016-04-21", "close": 2.25, "volume": 9310.0}, {"date": "2016-04-22", "close": 2.25, "volume": 488.0}, {"date": "2016-04-26", "close": 2.2, "volume": 6478.0}, {"date": "2016-04-27", "close": 2.21, "volume": 800.0}, {"date": "2016-05-03", "close": 2.3, "volume": 4623.0}, {"date": "2016-05-06", "close": 2.26, "volume": 1000.0}, {"date": "2016-05-09", "close": 2.25, "volume": 6011.0}, {"date": "2016-05-10", "close": 2.25, "volume": 7140.0}, {"date": "2016-05-11", "close": 2.3, "volume": 3085.0}, {"date": "2016-05-12", "close": 2.3, "volume": 2382.0}, {"date": "2016-05-16", "close": 2.34, "volume": 2200.0}, {"date": "2016-05-18", "close": 2.25, "volume": 233.0}, {"date": "2016-05-23", "close": 2.26, "volume": 4000.0}, {"date": "2016-05-25", "close": 2.3, "volume": 5800.0}, {"date": "2016-05-27", "close": 2.33, "volume": 1678.0}, {"date": "2016-05-30", "close": 2.3, "volume": 7027.0}, {"date": "2016-05-31", "close": 2.3, "volume": 13500.0}, {"date": "2016-06-03", "close": 2.27, "volume": 2000.0}, {"date": "2016-06-06", "close": 2.27, "volume": 8046.0}, {"date": "2016-06-07", "close": 2.3, "volume": 1000.0}, {"date": "2016-06-08", "close": 2.3, "volume": 2700.0}, {"date": "2016-06-09", "close": 2.27, "volume": 5000.0}, {"date": "2016-06-10", "close": 2.3, "volume": 3889.0}, {"date": "2016-06-14", "close": 2.28, "volume": 1000.0}, {"date": "2016-06-15", "close": 2.27, "volume": 1120.0}, {"date": "2016-06-16", "close": 2.33, "volume": 12908.0}, {"date": "2016-06-17", "close": 2.33, "volume": 700.0}, {"date": "2016-06-20", "close": 2.33, "volume": 216.0}, {"date": "2016-06-22", "close": 2.25, "volume": 20192.0}, {"date": "2016-06-23", "close": 2.25, "volume": 6437.0}, {"date": "2016-06-24", "close": 2.25, "volume": 7800.0}, {"date": "2016-06-27", "close": 2.16, "volume": 1269.0}, {"date": "2016-06-28", "close": 2.14, "volume": 7550.0}, {"date": "2016-06-29", "close": 2.19, "volume": 6348.0}, {"date": "2016-06-30", "close": 2.19, "volume": 1000.0}, {"date": "2016-07-04", "close": 2.16, "volume": 4617.0}, {"date": "2016-07-05", "close": 2.25, "volume": 1925.0}, {"date": "2016-07-07", "close": 2.16, "volume": 7800.0}, {"date": "2016-07-08", "close": 2.21, "volume": 10664.0}, {"date": "2016-07-11", "close": 2.21, "volume": 11684.0}, {"date": "2016-07-12", "close": 2.24, "volume": 300.0}, {"date": "2016-07-13", "close": 2.2, "volume": 4038.0}, {"date": "2016-07-14", "close": 2.2, "volume": 1156.0}, {"date": "2016-07-15", "close": 2.19, "volume": 2539.0}, {"date": "2016-07-18", "close": 2.18, "volume": 3710.0}, {"date": "2016-07-20", "close": 2.25, "volume": 1544.0}, {"date": "2016-07-22", "close": 2.3, "volume": 1750.0}, {"date": "2016-07-25", "close": 2.35, "volume": 4000.0}, {"date": "2016-07-26", "close": 2.4, "volume": 4988.0}, {"date": "2016-07-27", "close": 2.5, "volume": 4800.0}, {"date": "2016-07-28", "close": 2.65, "volume": 5222.0}, {"date": "2016-07-29", "close": 2.72, "volume": 39453.0}, {"date": "2016-08-01", "close": 2.75, "volume": 19365.0}, {"date": "2016-08-02", "close": 2.75, "volume": 6015.0}, {"date": "2016-08-03", "close": 2.79, "volume": 4637.0}, {"date": "2016-08-04", "close": 2.7, "volume": 6000.0}, {"date": "2016-08-05", "close": 2.75, "volume": 5922.0}, {"date": "2016-08-08", "close": 2.8, "volume": 17000.0}, {"date": "2016-08-09", "close": 2.8, "volume": 8700.0}, {"date": "2016-08-10", "close": 2.75, "volume": 4261.0}, {"date": "2016-08-11", "close": 2.75, "volume": 617.0}, {"date": "2016-08-12", "close": 2.85, "volume": 3600.0}, {"date": "2016-08-16", "close": 2.84, "volume": 19038.0}, {"date": "2016-08-17", "close": 2.71, "volume": 2285.0}, {"date": "2016-08-18", "close": 2.84, "volume": 7595.0}, {"date": "2016-08-19", "close": 2.81, "volume": 5236.0}, {"date": "2016-08-22", "close": 2.82, "volume": 6805.0}, {"date": "2016-08-23", "close": 2.82, "volume": 2500.0}, {"date": "2016-08-24", "close": 2.82, "volume": 7459.0}, {"date": "2016-08-26", "close": 2.75, "volume": 6014.0}, {"date": "2016-09-02", "close": 2.65, "volume": 189.0}, {"date": "2016-09-05", "close": 2.52, "volume": 3141.0}, {"date": "2016-09-06", "close": 2.46, "volume": 3312.0}, {"date": "2016-09-07", "close": 2.51, "volume": 1830.0}, {"date": "2016-09-08", "close": 2.51, "volume": 2204.0}, {"date": "2016-09-13", "close": 2.51, "volume": 9763.0}, {"date": "2016-09-14", "close": 2.55, "volume": 5000.0}, {"date": "2016-09-16", "close": 2.6, "volume": 5000.0}, {"date": "2016-09-19", "close": 2.65, "volume": 2000.0}, {"date": "2016-09-20", "close": 2.51, "volume": 1989.0}, {"date": "2016-09-22", "close": 2.54, "volume": 500.0}, {"date": "2016-09-23", "close": 2.6, "volume": 4000.0}, {"date": "2016-09-26", "close": 2.6, "volume": 3000.0}, {"date": "2016-09-27", "close": 2.6, "volume": 455.0}, {"date": "2016-09-28", "close": 2.51, "volume": 7700.0}, {"date": "2016-09-29", "close": 2.5, "volume": 4425.0}, {"date": "2016-10-03", "close": 2.5, "volume": 4854.0}, {"date": "2016-10-04", "close": 2.46, "volume": 5000.0}, {"date": "2016-10-05", "close": 2.5, "volume": 908.0}, {"date": "2016-10-07", "close": 2.44, "volume": 15625.0}, {"date": "2016-10-10", "close": 2.32, "volume": 33677.0}, {"date": "2016-10-11", "close": 2.32, "volume": 3400.0}, {"date": "2016-10-12", "close": 2.29, "volume": 8800.0}, {"date": "2016-10-13", "close": 2.27, "volume": 13444.0}, {"date": "2016-10-14", "close": 2.36, "volume": 4001.0}, {"date": "2016-10-17", "close": 2.22, "volume": 10359.0}, {"date": "2016-10-18", "close": 2.22, "volume": 4196.0}, {"date": "2016-10-20", "close": 2.2, "volume": 4481.0}, {"date": "2016-10-21", "close": 2.08, "volume": 25500.0}, {"date": "2016-10-24", "close": 2.12, "volume": 4855.0}, {"date": "2016-10-25", "close": 2.09, "volume": 11345.0}, {"date": "2016-10-26", "close": 2.15, "volume": 5086.0}, {"date": "2016-10-27", "close": 2.1, "volume": 1708.0}, {"date": "2016-10-28", "close": 2.0, "volume": 28640.0}, {"date": "2016-10-31", "close": 2.0, "volume": 13149.0}, {"date": "2016-11-02", "close": 1.99, "volume": 3100.0}, {"date": "2016-11-03", "close": 2.05, "volume": 26275.0}, {"date": "2016-11-04", "close": 2.18, "volume": 3488.0}, {"date": "2016-11-07", "close": 2.19, "volume": 3970.0}, {"date": "2016-11-09", "close": 2.26, "volume": 11312.0}, {"date": "2016-11-10", "close": 2.25, "volume": 980.0}, {"date": "2016-11-11", "close": 2.26, "volume": 2890.0}, {"date": "2016-11-14", "close": 2.19, "volume": 19202.0}, {"date": "2016-11-15", "close": 2.07, "volume": 16219.0}, {"date": "2016-11-17", "close": 2.2, "volume": 5736.0}, {"date": "2016-11-21", "close": 2.2, "volume": 2479.0}, {"date": "2016-11-24", "close": 2.1, "volume": 3489.0}, {"date": "2016-11-25", "close": 2.15, "volume": 7936.0}, {"date": "2016-11-29", "close": 2.12, "volume": 5584.0}, {"date": "2016-11-30", "close": 2.18, "volume": 15500.0}, {"date": "2016-12-02", "close": 2.11, "volume": 2.0}, {"date": "2016-12-05", "close": 2.18, "volume": 12598.0}, {"date": "2016-12-06", "close": 2.1, "volume": 9881.0}, {"date": "2016-12-07", "close": 2.18, "volume": 15000.0}, {"date": "2016-12-08", "close": 2.15, "volume": 3300.0}, {"date": "2016-12-09", "close": 2.12, "volume": 472.0}, {"date": "2016-12-12", "close": 2.15, "volume": 8264.0}, {"date": "2016-12-14", "close": 2.15, "volume": 5945.0}, {"date": "2016-12-15", "close": 2.15, "volume": 5718.0}, {"date": "2016-12-16", "close": 2.15, "volume": 3500.0}, {"date": "2016-12-22", "close": 2.22, "volume": 4755.0}, {"date": "2016-12-23", "close": 2.3, "volume": 5500.0}, {"date": "2016-12-28", "close": 2.35, "volume": 2200.0}, {"date": "2016-12-29", "close": 2.32, "volume": 1850.0}, {"date": "2016-12-30", "close": 2.35, "volume": 2170.0}, {"date": "2017-01-03", "close": 2.35, "volume": 5148.0}, {"date": "2017-01-04", "close": 2.35, "volume": 19870.0}, {"date": "2017-01-06", "close": 2.26, "volume": 1200.0}, {"date": "2017-01-09", "close": 2.28, "volume": 5338.0}, {"date": "2017-01-10", "close": 2.28, "volume": 3000.0}, {"date": "2017-01-12", "close": 2.34, "volume": 3074.0}, {"date": "2017-01-13", "close": 2.32, "volume": 4300.0}, {"date": "2017-01-16", "close": 2.29, "volume": 1000.0}, {"date": "2017-01-17", "close": 2.29, "volume": 2000.0}, {"date": "2017-01-18", "close": 2.3, "volume": 6266.0}, {"date": "2017-01-19", "close": 2.32, "volume": 174.0}, {"date": "2017-01-23", "close": 2.42, "volume": 19748.0}, {"date": "2017-01-24", "close": 2.45, "volume": 3720.0}, {"date": "2017-01-25", "close": 2.6, "volume": 9213.0}, {"date": "2017-01-27", "close": 2.65, "volume": 4060.0}, {"date": "2017-01-30", "close": 2.65, "volume": 5821.0}, {"date": "2017-01-31", "close": 2.55, "volume": 1690.0}, {"date": "2017-02-01", "close": 2.6, "volume": 2270.0}, {"date": "2017-02-02", "close": 2.64, "volume": 619.0}, {"date": "2017-02-03", "close": 2.66, "volume": 6829.0}, {"date": "2017-02-06", "close": 2.7, "volume": 15861.0}, {"date": "2017-02-07", "close": 2.7, "volume": 297.0}, {"date": "2017-02-08", "close": 2.68, "volume": 5907.0}, {"date": "2017-02-09", "close": 2.6, "volume": 14816.0}, {"date": "2017-02-10", "close": 2.64, "volume": 2044.0}, {"date": "2017-02-13", "close": 2.6, "volume": 6000.0}, {"date": "2017-02-14", "close": 2.65, "volume": 7272.0}, {"date": "2017-02-15", "close": 2.65, "volume": 45472.0}, {"date": "2017-02-16", "close": 2.64, "volume": 12870.0}, {"date": "2017-02-17", "close": 2.65, "volume": 6000.0}, {"date": "2017-02-20", "close": 2.65, "volume": 32047.0}, {"date": "2017-02-21", "close": 2.64, "volume": 400.0}, {"date": "2017-02-22", "close": 2.71, "volume": 78657.0}, {"date": "2017-02-23", "close": 2.68, "volume": 9250.0}, {"date": "2017-02-24", "close": 2.52, "volume": 3323.0}, {"date": "2017-02-27", "close": 2.51, "volume": 12516.0}, {"date": "2017-03-01", "close": 2.5, "volume": 12955.0}, {"date": "2017-03-02", "close": 2.51, "volume": 7208.0}, {"date": "2017-03-03", "close": 2.52, "volume": 6437.0}, {"date": "2017-03-06", "close": 2.52, "volume": 18519.0}, {"date": "2017-03-07", "close": 2.51, "volume": 69400.0}, {"date": "2017-03-08", "close": 2.51, "volume": 2280.0}, {"date": "2017-03-09", "close": 2.51, "volume": 5000.0}, {"date": "2017-03-10", "close": 2.5, "volume": 21900.0}, {"date": "2017-03-14", "close": 2.5, "volume": 10200.0}, {"date": "2017-03-15", "close": 2.5, "volume": 5000.0}, {"date": "2017-03-16", "close": 2.51, "volume": 10166.0}, {"date": "2017-03-17", "close": 2.53, "volume": 7800.0}, {"date": "2017-03-20", "close": 2.53, "volume": 8286.0}, {"date": "2017-03-21", "close": 2.53, "volume": 261.0}, {"date": "2017-03-22", "close": 2.55, "volume": 1833.0}, {"date": "2017-03-23", "close": 2.53, "volume": 7136.0}, {"date": "2017-03-24", "close": 2.53, "volume": 15001.0}, {"date": "2017-03-28", "close": 2.53, "volume": 8223.0}, {"date": "2017-04-03", "close": 2.53, "volume": 83.0}, {"date": "2017-04-05", "close": 2.56, "volume": 3021.0}, {"date": "2017-04-06", "close": 2.53, "volume": 2030.0}, {"date": "2017-04-10", "close": 2.53, "volume": 1000.0}, {"date": "2017-04-13", "close": 2.55, "volume": 796.0}, {"date": "2017-04-19", "close": 2.55, "volume": 2250.0}, {"date": "2017-04-21", "close": 2.55, "volume": 19502.0}, {"date": "2017-04-24", "close": 2.6, "volume": 15800.0}, {"date": "2017-04-27", "close": 2.56, "volume": 4000.0}, {"date": "2017-04-28", "close": 2.56, "volume": 2000.0}, {"date": "2017-05-01", "close": 2.56, "volume": 10000.0}, {"date": "2017-05-02", "close": 2.55, "volume": 32360.0}, {"date": "2017-05-04", "close": 2.54, "volume": 2000.0}, {"date": "2017-05-05", "close": 2.51, "volume": 15709.0}, {"date": "2017-05-08", "close": 2.52, "volume": 21999.0}, {"date": "2017-05-10", "close": 2.52, "volume": 2000.0}, {"date": "2017-05-11", "close": 2.51, "volume": 12000.0}, {"date": "2017-05-12", "close": 2.51, "volume": 3200.0}, {"date": "2017-05-15", "close": 2.5, "volume": 15081.0}, {"date": "2017-05-16", "close": 2.54, "volume": 1500.0}, {"date": "2017-05-17", "close": 2.51, "volume": 8000.0}, {"date": "2017-05-18", "close": 2.52, "volume": 2000.0}, {"date": "2017-05-19", "close": 2.5, "volume": 33350.0}, {"date": "2017-05-22", "close": 2.51, "volume": 13073.0}, {"date": "2017-05-23", "close": 2.4, "volume": 26013.0}, {"date": "2017-05-24", "close": 2.4, "volume": 3000.0}, {"date": "2017-05-26", "close": 2.45, "volume": 10500.0}, {"date": "2017-05-30", "close": 2.4, "volume": 9190.0}, {"date": "2017-05-31", "close": 2.45, "volume": 2500.0}, {"date": "2017-06-01", "close": 2.51, "volume": 3300.0}, {"date": "2017-06-05", "close": 2.35, "volume": 22596.0}, {"date": "2017-06-06", "close": 2.35, "volume": 150.0}, {"date": "2017-06-07", "close": 2.5, "volume": 6406.0}, {"date": "2017-06-19", "close": 2.35, "volume": 30870.0}, {"date": "2017-06-20", "close": 2.35, "volume": 12782.0}, {"date": "2017-06-22", "close": 2.38, "volume": 2833.0}, {"date": "2017-06-23", "close": 2.46, "volume": 1467.0}, {"date": "2017-06-26", "close": 2.46, "volume": 4000.0}, {"date": "2017-06-27", "close": 2.46, "volume": 2000.0}, {"date": "2017-06-28", "close": 2.38, "volume": 7599.0}, {"date": "2017-06-29", "close": 2.37, "volume": 20727.0}, {"date": "2017-06-30", "close": 2.36, "volume": 11926.0}, {"date": "2017-07-03", "close": 2.46, "volume": 8977.0}, {"date": "2017-07-04", "close": 2.47, "volume": 5490.0}, {"date": "2017-07-05", "close": 2.47, "volume": 1156.0}, {"date": "2017-07-06", "close": 2.47, "volume": 11261.0}, {"date": "2017-07-10", "close": 2.5, "volume": 414.0}, {"date": "2017-07-11", "close": 2.56, "volume": 9513.0}, {"date": "2017-07-12", "close": 2.6, "volume": 8073.0}, {"date": "2017-07-14", "close": 2.53, "volume": 831.0}, {"date": "2017-07-17", "close": 2.6, "volume": 5200.0}, {"date": "2017-07-18", "close": 2.6, "volume": 5193.0}, {"date": "2017-07-24", "close": 2.6, "volume": 231.0}, {"date": "2017-07-25", "close": 2.61, "volume": 3269.0}, {"date": "2017-07-27", "close": 2.62, "volume": 20000.0}, {"date": "2017-07-28", "close": 2.5, "volume": 53986.0}, {"date": "2017-07-31", "close": 2.5, "volume": 10596.0}, {"date": "2017-08-01", "close": 2.4, "volume": 15404.0}, {"date": "2017-08-04", "close": 2.4, "volume": 23687.0}, {"date": "2017-08-07", "close": 2.4, "volume": 3000.0}, {"date": "2017-08-08", "close": 2.28, "volume": 23010.0}, {"date": "2017-08-09", "close": 2.34, "volume": 12000.0}, {"date": "2017-08-11", "close": 2.33, "volume": 100.0}, {"date": "2017-08-15", "close": 2.33, "volume": 1400.0}, {"date": "2017-08-16", "close": 2.33, "volume": 4500.0}, {"date": "2017-08-18", "close": 2.31, "volume": 6400.0}, {"date": "2017-08-21", "close": 2.31, "volume": 5100.0}, {"date": "2017-08-22", "close": 2.31, "volume": 6400.0}, {"date": "2017-08-23", "close": 2.28, "volume": 4100.0}, {"date": "2017-08-24", "close": 2.2, "volume": 4015.0}, {"date": "2017-08-25", "close": 2.2, "volume": 19709.0}, {"date": "2017-08-28", "close": 2.25, "volume": 4815.0}, {"date": "2017-08-29", "close": 2.2, "volume": 758.0}, {"date": "2017-08-30", "close": 2.25, "volume": 2000.0}, {"date": "2017-09-04", "close": 2.2, "volume": 590.0}, {"date": "2017-09-06", "close": 2.2, "volume": 1910.0}, {"date": "2017-09-07", "close": 2.2, "volume": 1000.0}, {"date": "2017-09-08", "close": 2.2, "volume": 6068.0}, {"date": "2017-09-11", "close": 2.2, "volume": 2147.0}, {"date": "2017-09-12", "close": 2.1, "volume": 12110.0}, {"date": "2017-09-13", "close": 2.12, "volume": 3408.0}, {"date": "2017-09-18", "close": 2.12, "volume": 787.0}, {"date": "2017-09-19", "close": 2.13, "volume": 72.0}, {"date": "2017-09-20", "close": 2.27, "volume": 52519.0}, {"date": "2017-09-21", "close": 2.2, "volume": 2467.0}, {"date": "2017-09-22", "close": 2.25, "volume": 527.0}, {"date": "2017-09-25", "close": 2.4, "volume": 527.0}, {"date": "2017-09-26", "close": 2.25, "volume": 2500.0}, {"date": "2017-09-28", "close": 2.32, "volume": 527.0}, {"date": "2017-09-29", "close": 2.26, "volume": 4000.0}, {"date": "2017-10-04", "close": 2.3, "volume": 8326.0}, {"date": "2017-10-05", "close": 2.29, "volume": 10000.0}, {"date": "2017-10-06", "close": 2.26, "volume": 10500.0}, {"date": "2017-10-09", "close": 2.25, "volume": 700.0}, {"date": "2017-10-10", "close": 2.25, "volume": 8760.0}, {"date": "2017-10-13", "close": 2.22, "volume": 12918.0}, {"date": "2017-10-16", "close": 2.21, "volume": 9553.0}, {"date": "2017-10-17", "close": 2.3, "volume": 4208.0}, {"date": "2017-10-19", "close": 2.26, "volume": 13081.0}, {"date": "2017-10-20", "close": 2.26, "volume": 6000.0}, {"date": "2017-10-23", "close": 2.21, "volume": 218.0}, {"date": "2017-10-24", "close": 2.22, "volume": 6571.0}, {"date": "2017-10-25", "close": 2.25, "volume": 2000.0}, {"date": "2017-10-26", "close": 2.23, "volume": 5350.0}, {"date": "2017-10-27", "close": 2.35, "volume": 99959.0}, {"date": "2017-10-30", "close": 2.39, "volume": 21000.0}, {"date": "2017-10-31", "close": 2.42, "volume": 12309.0}, {"date": "2017-11-02", "close": 2.37, "volume": 19000.0}, {"date": "2017-11-03", "close": 2.36, "volume": 4400.0}, {"date": "2017-11-06", "close": 2.35, "volume": 18000.0}, {"date": "2017-11-07", "close": 2.41, "volume": 13000.0}, {"date": "2017-11-08", "close": 2.33, "volume": 1000.0}, {"date": "2017-11-10", "close": 2.33, "volume": 8000.0}, {"date": "2017-11-13", "close": 2.33, "volume": 2428.0}, {"date": "2017-11-14", "close": 2.33, "volume": 6000.0}, {"date": "2017-11-20", "close": 2.33, "volume": 2000.0}, {"date": "2017-11-23", "close": 2.33, "volume": 1497.0}, {"date": "2017-11-24", "close": 2.3, "volume": 10400.0}, {"date": "2017-11-28", "close": 2.3, "volume": 8734.0}, {"date": "2017-11-29", "close": 2.3, "volume": 660.0}, {"date": "2017-11-30", "close": 2.3, "volume": 4500.0}, {"date": "2017-12-01", "close": 2.3, "volume": 1000.0}, {"date": "2017-12-04", "close": 2.27, "volume": 383.0}, {"date": "2017-12-05", "close": 2.27, "volume": 610.0}, {"date": "2017-12-06", "close": 2.3, "volume": 1000.0}, {"date": "2017-12-07", "close": 2.28, "volume": 20072.0}, {"date": "2017-12-08", "close": 2.28, "volume": 2909.0}, {"date": "2017-12-11", "close": 2.28, "volume": 3100.0}, {"date": "2017-12-13", "close": 2.28, "volume": 4100.0}, {"date": "2017-12-14", "close": 2.25, "volume": 1500.0}, {"date": "2017-12-15", "close": 2.25, "volume": 11807.0}, {"date": "2017-12-18", "close": 2.25, "volume": 7511.0}, {"date": "2017-12-19", "close": 2.24, "volume": 2000.0}, {"date": "2017-12-20", "close": 2.25, "volume": 2976.0}, {"date": "2017-12-21", "close": 2.26, "volume": 9083.0}, {"date": "2017-12-22", "close": 2.33, "volume": 8000.0}, {"date": "2017-12-28", "close": 2.31, "volume": 555.0}, {"date": "2018-01-02", "close": 2.31, "volume": 5000.0}, {"date": "2018-01-03", "close": 2.3, "volume": 13792.0}, {"date": "2018-01-04", "close": 2.29, "volume": 2428.0}, {"date": "2018-01-08", "close": 2.26, "volume": 5015.0}, {"date": "2018-01-09", "close": 2.22, "volume": 9985.0}, {"date": "2018-01-10", "close": 2.27, "volume": 22614.0}, {"date": "2018-01-11", "close": 2.25, "volume": 342.0}, {"date": "2018-01-12", "close": 2.28, "volume": 526.0}, {"date": "2018-01-15", "close": 2.23, "volume": 11370.0}, {"date": "2018-01-17", "close": 2.26, "volume": 3000.0}, {"date": "2018-01-18", "close": 2.25, "volume": 611.0}, {"date": "2018-01-19", "close": 2.32, "volume": 124.0}, {"date": "2018-01-23", "close": 2.32, "volume": 1807.0}, {"date": "2018-01-25", "close": 2.5, "volume": 42734.0}, {"date": "2018-01-29", "close": 2.45, "volume": 44520.0}, {"date": "2018-01-30", "close": 2.5, "volume": 30022.0}, {"date": "2018-01-31", "close": 2.5, "volume": 17672.0}, {"date": "2018-02-01", "close": 2.45, "volume": 52523.0}, {"date": "2018-02-02", "close": 2.45, "volume": 16169.0}, {"date": "2018-02-06", "close": 2.45, "volume": 2878.0}, {"date": "2018-02-07", "close": 2.5, "volume": 7949.0}, {"date": "2018-02-08", "close": 2.4, "volume": 11339.0}, {"date": "2018-02-09", "close": 2.28, "volume": 9661.0}, {"date": "2018-02-12", "close": 2.32, "volume": 1000.0}, {"date": "2018-02-15", "close": 2.32, "volume": 2500.0}, {"date": "2018-02-20", "close": 2.45, "volume": 8905.0}, {"date": "2018-02-21", "close": 2.45, "volume": 3000.0}, {"date": "2018-02-26", "close": 2.4, "volume": 1500.0}, {"date": "2018-02-28", "close": 2.3, "volume": 2800.0}, {"date": "2018-03-02", "close": 2.28, "volume": 12000.0}, {"date": "2018-03-05", "close": 2.29, "volume": 3000.0}, {"date": "2018-03-06", "close": 2.28, "volume": 990.0}, {"date": "2018-03-09", "close": 2.28, "volume": 2000.0}, {"date": "2018-03-12", "close": 2.25, "volume": 3000.0}, {"date": "2018-03-13", "close": 2.25, "volume": 3866.0}, {"date": "2018-03-14", "close": 2.02, "volume": 7407.0}, {"date": "2018-03-16", "close": 2.17, "volume": 2509.0}, {"date": "2018-03-19", "close": 2.1, "volume": 3832.0}, {"date": "2018-03-20", "close": 2.1, "volume": 24783.0}, {"date": "2018-03-21", "close": 2.11, "volume": 545.0}, {"date": "2018-03-22", "close": 2.12, "volume": 283.0}, {"date": "2018-03-29", "close": 2.1, "volume": 15415.0}, {"date": "2018-04-03", "close": 2.16, "volume": 10415.0}, {"date": "2018-04-04", "close": 2.16, "volume": 5760.0}, {"date": "2018-04-06", "close": 2.13, "volume": 110.0}, {"date": "2018-04-10", "close": 2.13, "volume": 3000.0}, {"date": "2018-04-11", "close": 2.16, "volume": 262.0}, {"date": "2018-04-12", "close": 2.2, "volume": 2500.0}, {"date": "2018-04-13", "close": 2.3, "volume": 20000.0}, {"date": "2018-05-02", "close": 2.2, "volume": 5190.0}, {"date": "2018-05-04", "close": 2.22, "volume": 712.0}, {"date": "2018-05-07", "close": 2.2, "volume": 8450.0}, {"date": "2018-05-08", "close": 2.2, "volume": 48.0}, {"date": "2018-05-09", "close": 2.26, "volume": 1800.0}, {"date": "2018-05-11", "close": 2.15, "volume": 385.0}, {"date": "2018-05-14", "close": 2.06, "volume": 4817.0}, {"date": "2018-05-16", "close": 2.1, "volume": 10018.0}, {"date": "2018-05-17", "close": 2.15, "volume": 1072.0}, {"date": "2018-05-18", "close": 2.15, "volume": 1040.0}, {"date": "2018-05-21", "close": 2.13, "volume": 15339.0}, {"date": "2018-05-22", "close": 2.13, "volume": 612.0}, {"date": "2018-05-23", "close": 2.15, "volume": 4989.0}, {"date": "2018-05-24", "close": 2.13, "volume": 1135.0}, {"date": "2018-05-25", "close": 2.1, "volume": 27500.0}, {"date": "2018-05-29", "close": 2.1, "volume": 3000.0}, {"date": "2018-05-30", "close": 2.09, "volume": 745.0}, {"date": "2018-05-31", "close": 2.1, "volume": 725.0}, {"date": "2018-06-01", "close": 2.1, "volume": 721.0}, {"date": "2018-06-07", "close": 2.1, "volume": 1050.0}, {"date": "2018-06-08", "close": 2.1, "volume": 21936.0}, {"date": "2018-06-12", "close": 2.08, "volume": 2436.0}, {"date": "2018-06-13", "close": 2.08, "volume": 12249.0}, {"date": "2018-06-14", "close": 2.08, "volume": 10093.0}, {"date": "2018-06-15", "close": 2.08, "volume": 652.0}, {"date": "2018-06-18", "close": 2.02, "volume": 2984.0}, {"date": "2018-06-19", "close": 2.0, "volume": 1134.0}, {"date": "2018-06-20", "close": 2.05, "volume": 9167.0}, {"date": "2018-06-25", "close": 2.02, "volume": 12740.0}, {"date": "2018-06-26", "close": 2.0, "volume": 16884.0}, {"date": "2018-06-28", "close": 2.08, "volume": 20072.0}, {"date": "2018-06-29", "close": 2.07, "volume": 18378.0}, {"date": "2018-07-03", "close": 2.05, "volume": 10000.0}, {"date": "2018-07-04", "close": 1.985, "volume": 298.0}, {"date": "2018-07-05", "close": 1.98, "volume": 8000.0}, {"date": "2018-07-06", "close": 2.09, "volume": 7757.0}, {"date": "2018-07-10", "close": 2.16, "volume": 15389.0}, {"date": "2018-07-11", "close": 2.23, "volume": 500.0}, {"date": "2018-07-16", "close": 2.23, "volume": 4000.0}, {"date": "2018-07-19", "close": 2.09, "volume": 20055.0}, {"date": "2018-07-23", "close": 2.21, "volume": 4297.0}, {"date": "2018-07-24", "close": 2.22, "volume": 8076.0}, {"date": "2018-07-25", "close": 2.23, "volume": 442.0}, {"date": "2018-07-26", "close": 2.22, "volume": 3908.0}, {"date": "2018-07-27", "close": 2.32, "volume": 18820.0}, {"date": "2018-07-30", "close": 2.43, "volume": 26354.0}, {"date": "2018-07-31", "close": 2.55, "volume": 22213.0}, {"date": "2018-08-01", "close": 2.6, "volume": 15707.0}, {"date": "2018-08-02", "close": 2.6, "volume": 45628.0}, {"date": "2018-08-03", "close": 2.6, "volume": 98.0}, {"date": "2018-08-06", "close": 2.64, "volume": 31974.0}, {"date": "2018-08-07", "close": 2.64, "volume": 8000.0}, {"date": "2018-08-08", "close": 2.6, "volume": 9293.0}, {"date": "2018-08-09", "close": 2.58, "volume": 603.0}, {"date": "2018-08-10", "close": 2.6, "volume": 8922.0}, {"date": "2018-08-13", "close": 2.65, "volume": 33432.0}, {"date": "2018-08-14", "close": 2.6, "volume": 31839.0}, {"date": "2018-08-15", "close": 2.65, "volume": 10336.0}, {"date": "2018-08-16", "close": 2.65, "volume": 11499.0}, {"date": "2018-08-17", "close": 2.68, "volume": 37227.0}, {"date": "2018-08-20", "close": 2.6, "volume": 15252.0}, {"date": "2018-08-21", "close": 2.6, "volume": 22751.0}, {"date": "2018-08-22", "close": 2.54, "volume": 31000.0}, {"date": "2018-08-23", "close": 2.51, "volume": 1.0}, {"date": "2018-08-24", "close": 2.4, "volume": 4514.0}, {"date": "2018-08-27", "close": 2.4, "volume": 64215.0}, {"date": "2018-08-28", "close": 2.45, "volume": 8863.0}, {"date": "2018-08-29", "close": 2.43, "volume": 9978.0}, {"date": "2018-09-03", "close": 2.45, "volume": 7952.0}, {"date": "2018-09-04", "close": 2.4, "volume": 10100.0}, {"date": "2018-09-05", "close": 2.3, "volume": 16631.0}, {"date": "2018-09-10", "close": 2.45, "volume": 5213.0}, {"date": "2018-09-11", "close": 2.4, "volume": 5524.0}, {"date": "2018-09-12", "close": 2.42, "volume": 1500.0}, {"date": "2018-09-13", "close": 2.42, "volume": 5500.0}, {"date": "2018-09-14", "close": 2.42, "volume": 2000.0}, {"date": "2018-09-20", "close": 2.48, "volume": 2585.0}, {"date": "2018-09-21", "close": 2.48, "volume": 600.0}, {"date": "2018-09-24", "close": 2.51, "volume": 3415.0}, {"date": "2018-09-26", "close": 2.51, "volume": 2258.0}, {"date": "2018-09-27", "close": 2.54, "volume": 5000.0}, {"date": "2018-10-04", "close": 2.59, "volume": 7800.0}, {"date": "2018-10-05", "close": 2.59, "volume": 1000.0}, {"date": "2018-10-08", "close": 2.4, "volume": 1000.0}, {"date": "2018-10-09", "close": 2.5, "volume": 8000.0}, {"date": "2018-10-10", "close": 2.45, "volume": 1262.0}, {"date": "2018-10-11", "close": 2.45, "volume": 10000.0}, {"date": "2018-10-12", "close": 2.5, "volume": 5430.0}, {"date": "2018-10-15", "close": 2.51, "volume": 85440.0}, {"date": "2018-10-16", "close": 2.52, "volume": 10800.0}, {"date": "2018-10-17", "close": 2.59, "volume": 8800.0}, {"date": "2018-10-18", "close": 2.59, "volume": 2569.0}, {"date": "2018-10-19", "close": 2.6, "volume": 2500.0}, {"date": "2018-10-22", "close": 2.6, "volume": 5240.0}, {"date": "2018-10-23", "close": 2.58, "volume": 4500.0}, {"date": "2018-10-24", "close": 2.6, "volume": 49260.0}, {"date": "2018-10-25", "close": 2.51, "volume": 3549.0}, {"date": "2018-10-26", "close": 2.51, "volume": 1250.0}, {"date": "2018-10-29", "close": 2.5, "volume": 1640.0}, {"date": "2018-10-31", "close": 2.52, "volume": 2582.0}, {"date": "2018-11-05", "close": 2.53, "volume": 240.0}, {"date": "2018-11-07", "close": 2.5, "volume": 9517.0}, {"date": "2018-11-08", "close": 2.5, "volume": 1000.0}, {"date": "2018-11-12", "close": 2.53, "volume": 2500.0}, {"date": "2018-11-13", "close": 2.53, "volume": 500.0}, {"date": "2018-11-14", "close": 2.5, "volume": 3640.0}, {"date": "2018-11-15", "close": 2.45, "volume": 4888.0}, {"date": "2018-11-16", "close": 2.53, "volume": 19284.0}, {"date": "2018-11-20", "close": 2.51, "volume": 1612.0}, {"date": "2018-11-22", "close": 2.51, "volume": 1406.0}, {"date": "2018-11-26", "close": 2.51, "volume": 800.0}, {"date": "2018-11-27", "close": 2.51, "volume": 14021.0}, {"date": "2018-11-28", "close": 2.51, "volume": 5000.0}, {"date": "2018-12-03", "close": 2.51, "volume": 7374.0}, {"date": "2018-12-05", "close": 2.52, "volume": 141.0}, {"date": "2018-12-06", "close": 2.52, "volume": 1258.0}, {"date": "2018-12-07", "close": 2.52, "volume": 4565.0}, {"date": "2018-12-10", "close": 2.48, "volume": 20632.0}, {"date": "2018-12-18", "close": 2.48, "volume": 2687.0}, {"date": "2018-12-19", "close": 2.48, "volume": 8188.0}, {"date": "2018-12-20", "close": 2.48, "volume": 9704.0}, {"date": "2018-12-31", "close": 2.58, "volume": 5000.0}, {"date": "2019-01-02", "close": 2.48, "volume": 1414.0}, {"date": "2019-01-07", "close": 2.5, "volume": 10517.0}, {"date": "2019-01-08", "close": 2.52, "volume": 1818.0}, {"date": "2019-01-09", "close": 2.52, "volume": 5122.0}, {"date": "2019-01-14", "close": 2.52, "volume": 130.0}, {"date": "2019-01-17", "close": 2.58, "volume": 4794.0}, {"date": "2019-01-21", "close": 2.52, "volume": 248.0}, {"date": "2019-01-22", "close": 2.52, "volume": 752.0}, {"date": "2019-01-23", "close": 2.59, "volume": 500.0}, {"date": "2019-01-25", "close": 2.78, "volume": 26927.0}, {"date": "2019-01-29", "close": 2.8, "volume": 34493.0}, {"date": "2019-01-30", "close": 2.85, "volume": 1391.0}, {"date": "2019-01-31", "close": 2.87, "volume": 27575.0}, {"date": "2019-02-01", "close": 2.9, "volume": 8546.0}, {"date": "2019-02-04", "close": 2.93, "volume": 11983.0}, {"date": "2019-02-05", "close": 3.0, "volume": 2320.0}, {"date": "2019-02-06", "close": 3.0, "volume": 1810.0}, {"date": "2019-02-08", "close": 2.92, "volume": 546.0}, {"date": "2019-02-11", "close": 3.0, "volume": 175.0}, {"date": "2019-02-13", "close": 2.95, "volume": 5000.0}, {"date": "2019-02-15", "close": 2.81, "volume": 16699.0}, {"date": "2019-02-18", "close": 2.79, "volume": 31562.0}, {"date": "2019-02-19", "close": 2.8, "volume": 6000.0}, {"date": "2019-02-20", "close": 2.77, "volume": 21331.0}, {"date": "2019-02-25", "close": 2.65, "volume": 6855.0}, {"date": "2019-02-27", "close": 2.68, "volume": 6817.0}, {"date": "2019-02-28", "close": 2.64, "volume": 425.0}, {"date": "2019-03-04", "close": 2.7, "volume": 500.0}, {"date": "2019-03-05", "close": 2.63, "volume": 975.0}, {"date": "2019-03-06", "close": 2.63, "volume": 2981.0}, {"date": "2019-03-07", "close": 2.68, "volume": 106000.0}, {"date": "2019-03-08", "close": 2.75, "volume": 15400.0}, {"date": "2019-03-12", "close": 2.75, "volume": 1800.0}, {"date": "2019-03-13", "close": 2.75, "volume": 2300.0}, {"date": "2019-03-14", "close": 2.75, "volume": 245.0}, {"date": "2019-03-15", "close": 2.7, "volume": 1361.0}, {"date": "2019-03-18", "close": 2.75, "volume": 7240.0}, {"date": "2019-03-19", "close": 2.8, "volume": 9000.0}, {"date": "2019-03-25", "close": 2.75, "volume": 5317.0}, {"date": "2019-03-26", "close": 2.78, "volume": 5507.0}, {"date": "2019-03-27", "close": 2.75, "volume": 4276.0}, {"date": "2019-03-28", "close": 2.8, "volume": 5461.0}, {"date": "2019-03-29", "close": 2.85, "volume": 5982.0}, {"date": "2019-04-03", "close": 2.75, "volume": 17000.0}, {"date": "2019-04-04", "close": 2.9, "volume": 27052.0}, {"date": "2019-04-05", "close": 2.77, "volume": 103.0}, {"date": "2019-04-08", "close": 2.77, "volume": 2603.0}, {"date": "2019-04-09", "close": 2.77, "volume": 7004.0}, {"date": "2019-04-10", "close": 2.79, "volume": 3524.0}, {"date": "2019-04-11", "close": 2.79, "volume": 3042.0}, {"date": "2019-04-12", "close": 2.69, "volume": 5809.0}, {"date": "2019-04-15", "close": 2.66, "volume": 3984.0}, {"date": "2019-04-16", "close": 2.67, "volume": 4840.0}, {"date": "2019-04-18", "close": 2.7, "volume": 3500.0}, {"date": "2019-04-24", "close": 2.55, "volume": 13550.0}, {"date": "2019-04-26", "close": 2.6, "volume": 200.0}, {"date": "2019-04-29", "close": 2.6, "volume": 2000.0}, {"date": "2019-04-30", "close": 2.61, "volume": 3329.0}, {"date": "2019-05-06", "close": 2.65, "volume": 5600.0}, {"date": "2019-05-07", "close": 2.65, "volume": 4896.0}, {"date": "2019-05-08", "close": 2.64, "volume": 104.0}, {"date": "2019-05-13", "close": 2.55, "volume": 10000.0}, {"date": "2019-05-14", "close": 2.53, "volume": 8914.0}, {"date": "2019-05-16", "close": 2.57, "volume": 253.0}, {"date": "2019-05-20", "close": 2.6, "volume": 8150.0}, {"date": "2019-05-22", "close": 2.62, "volume": 4738.0}, {"date": "2019-05-23", "close": 2.6, "volume": 967.0}, {"date": "2019-05-24", "close": 2.7, "volume": 6883.0}, {"date": "2019-05-27", "close": 2.7, "volume": 373.0}, {"date": "2019-05-28", "close": 2.7, "volume": 4070.0}, {"date": "2019-06-03", "close": 2.55, "volume": 2000.0}, {"date": "2019-06-04", "close": 2.69, "volume": 163.0}, {"date": "2019-06-05", "close": 2.66, "volume": 15250.0}, {"date": "2019-06-07", "close": 2.69, "volume": 12330.0}, {"date": "2019-06-11", "close": 2.55, "volume": 50000.0}, {"date": "2019-06-13", "close": 2.62, "volume": 2902.0}, {"date": "2019-06-14", "close": 2.69, "volume": 402.0}, {"date": "2019-06-17", "close": 2.69, "volume": 800.0}, {"date": "2019-06-18", "close": 2.69, "volume": 1750.0}, {"date": "2019-06-19", "close": 2.7, "volume": 12325.0}, {"date": "2019-06-21", "close": 2.7, "volume": 1000.0}, {"date": "2019-06-24", "close": 2.68, "volume": 3611.0}, {"date": "2019-06-26", "close": 2.6, "volume": 5213.0}, {"date": "2019-06-27", "close": 2.61, "volume": 12147.0}, {"date": "2019-06-28", "close": 2.7, "volume": 2970.0}, {"date": "2019-07-01", "close": 2.61, "volume": 17363.0}, {"date": "2019-07-02", "close": 2.6, "volume": 4000.0}, {"date": "2019-07-05", "close": 2.7, "volume": 4088.0}, {"date": "2019-07-09", "close": 2.7, "volume": 7362.0}, {"date": "2019-07-10", "close": 2.68, "volume": 2425.0}, {"date": "2019-07-11", "close": 2.79, "volume": 19463.0}, {"date": "2019-07-12", "close": 2.8, "volume": 3853.0}, {"date": "2019-07-15", "close": 2.7, "volume": 9112.0}, {"date": "2019-07-16", "close": 2.7, "volume": 2676.0}, {"date": "2019-07-18", "close": 2.8, "volume": 2895.0}, {"date": "2019-07-19", "close": 2.75, "volume": 3100.0}, {"date": "2019-07-22", "close": 2.8, "volume": 5708.0}, {"date": "2019-07-23", "close": 2.78, "volume": 275.0}, {"date": "2019-07-25", "close": 2.8, "volume": 716.0}, {"date": "2019-07-26", "close": 3.15, "volume": 79840.0}, {"date": "2019-07-29", "close": 3.3, "volume": 57328.0}, {"date": "2019-07-30", "close": 3.41, "volume": 42374.0}, {"date": "2019-07-31", "close": 3.4, "volume": 800.0}, {"date": "2019-08-01", "close": 3.45, "volume": 9723.0}, {"date": "2019-08-02", "close": 3.55, "volume": 46324.0}, {"date": "2019-08-05", "close": 3.51, "volume": 76511.0}, {"date": "2019-08-06", "close": 3.58, "volume": 5065.0}, {"date": "2019-08-07", "close": 3.84, "volume": 31693.0}, {"date": "2019-08-08", "close": 3.69, "volume": 11675.0}, {"date": "2019-08-09", "close": 3.75, "volume": 11700.0}, {"date": "2019-08-12", "close": 3.53, "volume": 3935.0}, {"date": "2019-08-13", "close": 3.52, "volume": 3865.0}, {"date": "2019-08-14", "close": 3.6, "volume": 3097.0}, {"date": "2019-08-15", "close": 3.5, "volume": 5527.0}, {"date": "2019-08-16", "close": 3.84, "volume": 23000.0}, {"date": "2019-08-19", "close": 3.82, "volume": 11308.0}, {"date": "2019-08-20", "close": 3.82, "volume": 2617.0}, {"date": "2019-08-21", "close": 3.73, "volume": 5470.0}, {"date": "2019-08-26", "close": 3.5, "volume": 6250.0}, {"date": "2019-08-27", "close": 3.2, "volume": 36076.0}, {"date": "2019-08-28", "close": 3.21, "volume": 3171.0}, {"date": "2019-08-29", "close": 3.25, "volume": 2075.0}, {"date": "2019-08-30", "close": 3.25, "volume": 1795.0}, {"date": "2019-09-02", "close": 3.1, "volume": 23486.0}, {"date": "2019-09-03", "close": 3.1, "volume": 3315.0}, {"date": "2019-09-04", "close": 3.1, "volume": 4952.0}, {"date": "2019-09-05", "close": 3.15, "volume": 14838.0}, {"date": "2019-09-06", "close": 3.11, "volume": 2863.0}, {"date": "2019-09-09", "close": 3.17, "volume": 4946.0}, {"date": "2019-09-10", "close": 3.12, "volume": 2000.0}, {"date": "2019-09-11", "close": 3.17, "volume": 7286.0}, {"date": "2019-09-12", "close": 3.1, "volume": 4757.0}, {"date": "2019-09-13", "close": 3.19, "volume": 8839.0}, {"date": "2019-09-19", "close": 3.14, "volume": 1507.0}, {"date": "2019-09-20", "close": 3.05, "volume": 16307.0}, {"date": "2019-09-24", "close": 3.05, "volume": 7500.0}, {"date": "2019-09-26", "close": 3.1, "volume": 4943.0}, {"date": "2019-09-30", "close": 3.1, "volume": 2500.0}, {"date": "2019-10-01", "close": 3.25, "volume": 9924.0}, {"date": "2019-10-03", "close": 3.25, "volume": 1600.0}, {"date": "2019-10-04", "close": 3.2, "volume": 1425.0}, {"date": "2019-10-08", "close": 3.22, "volume": 2082.0}, {"date": "2019-10-10", "close": 3.22, "volume": 1640.0}, {"date": "2019-10-14", "close": 3.2, "volume": 201.0}, {"date": "2019-10-15", "close": 3.2, "volume": 4711.0}, {"date": "2019-10-16", "close": 3.2, "volume": 11100.0}, {"date": "2019-10-17", "close": 3.2, "volume": 3100.0}, {"date": "2019-10-18", "close": 3.2, "volume": 426.0}, {"date": "2019-10-21", "close": 3.2, "volume": 2500.0}, {"date": "2019-10-22", "close": 3.2, "volume": 1100.0}, {"date": "2019-10-23", "close": 3.13, "volume": 9512.0}, {"date": "2019-10-24", "close": 3.12, "volume": 4883.0}, {"date": "2019-10-25", "close": 3.31, "volume": 24975.0}, {"date": "2019-10-28", "close": 3.42, "volume": 21226.0}, {"date": "2019-10-29", "close": 3.42, "volume": 600.0}, {"date": "2019-10-30", "close": 3.32, "volume": 2169.0}, {"date": "2019-10-31", "close": 3.6, "volume": 10946.0}, {"date": "2019-11-01", "close": 3.59, "volume": 2000.0}, {"date": "2019-11-04", "close": 3.56, "volume": 1140.0}, {"date": "2019-11-05", "close": 3.4, "volume": 4751.0}, {"date": "2019-11-11", "close": 3.41, "volume": 1635.0}, {"date": "2019-11-15", "close": 3.41, "volume": 12000.0}, {"date": "2019-11-19", "close": 3.46, "volume": 10686.0}, {"date": "2019-11-20", "close": 3.54, "volume": 300.0}, {"date": "2019-11-22", "close": 3.55, "volume": 1249.0}, {"date": "2019-11-26", "close": 3.55, "volume": 2500.0}, {"date": "2019-11-27", "close": 3.47, "volume": 3462.0}, {"date": "2019-11-28", "close": 3.4, "volume": 30860.0}, {"date": "2019-12-04", "close": 3.45, "volume": 16931.0}, {"date": "2019-12-06", "close": 3.47, "volume": 250.0}, {"date": "2019-12-09", "close": 3.47, "volume": 13895.0}, {"date": "2019-12-11", "close": 3.45, "volume": 6776.0}, {"date": "2019-12-12", "close": 3.5, "volume": 21924.0}, {"date": "2019-12-13", "close": 3.5, "volume": 7876.0}, {"date": "2019-12-16", "close": 3.5, "volume": 2124.0}, {"date": "2019-12-17", "close": 3.45, "volume": 10343.0}, {"date": "2019-12-18", "close": 3.45, "volume": 299.0}, {"date": "2019-12-19", "close": 3.5, "volume": 168.0}, {"date": "2019-12-20", "close": 3.36, "volume": 6500.0}, {"date": "2019-12-24", "close": 3.48, "volume": 3331.0}, {"date": "2019-12-27", "close": 3.5, "volume": 500.0}, {"date": "2019-12-30", "close": 3.5, "volume": 4562.0}, {"date": "2020-01-02", "close": 3.5, "volume": 1435.0}, {"date": "2020-01-03", "close": 3.58, "volume": 3198.0}, {"date": "2020-01-06", "close": 3.58, "volume": 1391.0}, {"date": "2020-01-08", "close": 3.55, "volume": 5312.0}, {"date": "2020-01-09", "close": 3.6, "volume": 11450.0}, {"date": "2020-01-10", "close": 3.62, "volume": 2017.0}, {"date": "2020-01-13", "close": 3.65, "volume": 3450.0}, {"date": "2020-01-14", "close": 3.6, "volume": 3604.0}, {"date": "2020-01-16", "close": 3.65, "volume": 11734.0}, {"date": "2020-01-17", "close": 3.65, "volume": 1200.0}, {"date": "2020-01-20", "close": 3.75, "volume": 10058.0}, {"date": "2020-01-21", "close": 3.8, "volume": 4477.0}, {"date": "2020-01-24", "close": 4.2, "volume": 64996.0}, {"date": "2020-01-28", "close": 4.15, "volume": 42182.0}, {"date": "2020-01-29", "close": 4.28, "volume": 35554.0}, {"date": "2020-01-30", "close": 4.22, "volume": 28051.0}, {"date": "2020-01-31", "close": 4.3, "volume": 36269.0}, {"date": "2020-02-03", "close": 4.26, "volume": 23600.0}, {"date": "2020-02-04", "close": 4.38, "volume": 16890.0}, {"date": "2020-02-05", "close": 4.48, "volume": 15816.0}, {"date": "2020-02-06", "close": 4.45, "volume": 24016.0}, {"date": "2020-02-07", "close": 4.5, "volume": 13190.0}, {"date": "2020-02-10", "close": 4.55, "volume": 11000.0}, {"date": "2020-02-11", "close": 4.55, "volume": 16066.0}, {"date": "2020-02-12", "close": 4.6, "volume": 4356.0}, {"date": "2020-02-13", "close": 4.55, "volume": 15665.0}, {"date": "2020-02-14", "close": 4.65, "volume": 33317.0}, {"date": "2020-02-17", "close": 4.6, "volume": 52329.0}, {"date": "2020-02-18", "close": 4.61, "volume": 5800.0}, {"date": "2020-02-19", "close": 4.75, "volume": 8291.0}, {"date": "2020-02-20", "close": 4.5, "volume": 9590.0}, {"date": "2020-02-21", "close": 4.5, "volume": 9241.0}, {"date": "2020-02-24", "close": 4.44, "volume": 11176.0}, {"date": "2020-02-25", "close": 4.22, "volume": 30047.0}, {"date": "2020-02-26", "close": 4.0, "volume": 19762.0}, {"date": "2020-02-27", "close": 4.04, "volume": 28680.0}, {"date": "2020-02-28", "close": 3.89, "volume": 42055.0}, {"date": "2020-03-02", "close": 3.55, "volume": 46789.0}, {"date": "2020-03-03", "close": 3.95, "volume": 31714.0}, {"date": "2020-03-04", "close": 3.95, "volume": 5000.0}, {"date": "2020-03-06", "close": 3.54, "volume": 9568.0}, {"date": "2020-03-09", "close": 3.5, "volume": 19245.0}, {"date": "2020-03-10", "close": 3.55, "volume": 12143.0}, {"date": "2020-03-11", "close": 3.4, "volume": 1500.0}, {"date": "2020-03-12", "close": 3.25, "volume": 5868.0}, {"date": "2020-03-13", "close": 3.0, "volume": 4139.0}, {"date": "2020-03-17", "close": 3.24, "volume": 5800.0}, {"date": "2020-03-18", "close": 3.0, "volume": 21684.0}, {"date": "2020-03-19", "close": 3.0, "volume": 13345.0}, {"date": "2020-03-20", "close": 3.28, "volume": 2380.0}, {"date": "2020-03-23", "close": 2.91, "volume": 71.0}, {"date": "2020-03-24", "close": 3.0, "volume": 5000.0}, {"date": "2020-03-25", "close": 3.0, "volume": 1150.0}, {"date": "2020-03-26", "close": 3.19, "volume": 6786.0}, {"date": "2020-03-27", "close": 3.2, "volume": 1300.0}, {"date": "2020-03-30", "close": 3.11, "volume": 3515.0}, {"date": "2020-03-31", "close": 3.24, "volume": 11744.0}, {"date": "2020-04-02", "close": 3.1, "volume": 2900.0}, {"date": "2020-04-09", "close": 3.11, "volume": 15100.0}, {"date": "2020-04-15", "close": 3.49, "volume": 3784.0}, {"date": "2020-04-16", "close": 3.38, "volume": 4656.0}, {"date": "2020-04-17", "close": 3.49, "volume": 1736.0}, {"date": "2020-04-20", "close": 3.39, "volume": 2386.0}, {"date": "2020-04-21", "close": 3.4, "volume": 10167.0}, {"date": "2020-04-22", "close": 3.4, "volume": 999.0}, {"date": "2020-04-23", "close": 3.45, "volume": 400.0}, {"date": "2020-04-27", "close": 3.5, "volume": 2921.0}, {"date": "2020-04-28", "close": 3.6, "volume": 997.0}, {"date": "2020-04-30", "close": 3.76, "volume": 8410.0}, {"date": "2020-05-01", "close": 3.7, "volume": 13443.0}, {"date": "2020-05-04", "close": 3.6, "volume": 200.0}, {"date": "2020-05-05", "close": 3.6, "volume": 2900.0}, {"date": "2020-05-06", "close": 3.58, "volume": 1614.0}, {"date": "2020-05-07", "close": 3.5, "volume": 1661.0}, {"date": "2020-05-08", "close": 3.7, "volume": 1250.0}, {"date": "2020-05-11", "close": 3.5, "volume": 4557.0}, {"date": "2020-05-12", "close": 3.6, "volume": 2011.0}, {"date": "2020-05-14", "close": 3.62, "volume": 1211.0}, {"date": "2020-05-15", "close": 3.7, "volume": 250.0}, {"date": "2020-05-19", "close": 3.9, "volume": 1074.0}, {"date": "2020-05-20", "close": 3.75, "volume": 923.0}, {"date": "2020-05-21", "close": 3.75, "volume": 17.0}, {"date": "2020-05-25", "close": 3.62, "volume": 4090.0}, {"date": "2020-05-26", "close": 3.69, "volume": 1321.0}, {"date": "2020-05-27", "close": 3.71, "volume": 500.0}, {"date": "2020-05-28", "close": 3.65, "volume": 16750.0}, {"date": "2020-06-01", "close": 3.95, "volume": 3200.0}, {"date": "2020-06-02", "close": 3.76, "volume": 2622.0}, {"date": "2020-06-03", "close": 3.7, "volume": 3000.0}, {"date": "2020-06-04", "close": 3.71, "volume": 1500.0}, {"date": "2020-06-05", "close": 3.73, "volume": 120.0}, {"date": "2020-06-09", "close": 3.8, "volume": 15380.0}, {"date": "2020-06-10", "close": 3.9, "volume": 6000.0}, {"date": "2020-06-11", "close": 3.9, "volume": 250.0}, {"date": "2020-06-12", "close": 3.8, "volume": 14818.0}, {"date": "2020-06-15", "close": 3.8, "volume": 7700.0}, {"date": "2020-06-16", "close": 3.94, "volume": 5202.0}, {"date": "2020-06-17", "close": 4.0, "volume": 833.0}, {"date": "2020-06-18", "close": 3.89, "volume": 1783.0}, {"date": "2020-06-19", "close": 3.86, "volume": 333.0}, {"date": "2020-06-22", "close": 3.91, "volume": 6149.0}, {"date": "2020-06-23", "close": 3.92, "volume": 190.0}, {"date": "2020-06-24", "close": 3.99, "volume": 2588.0}, {"date": "2020-06-25", "close": 3.99, "volume": 700.0}, {"date": "2020-06-29", "close": 4.0, "volume": 5972.0}, {"date": "2020-06-30", "close": 4.0, "volume": 24.0}, {"date": "2020-07-01", "close": 4.0, "volume": 5493.0}, {"date": "2020-07-02", "close": 4.0, "volume": 4961.0}, {"date": "2020-07-06", "close": 4.0, "volume": 14936.0}, {"date": "2020-07-07", "close": 4.0, "volume": 4229.0}, {"date": "2020-07-13", "close": 4.2, "volume": 125.0}, {"date": "2020-07-14", "close": 4.12, "volume": 5009.0}, {"date": "2020-07-15", "close": 4.1, "volume": 847.0}, {"date": "2020-07-16", "close": 3.96, "volume": 1409.0}, {"date": "2020-07-20", "close": 4.12, "volume": 951.0}, {"date": "2020-07-21", "close": 4.01, "volume": 250.0}, {"date": "2020-07-22", "close": 4.2, "volume": 3743.0}, {"date": "2020-07-23", "close": 4.12, "volume": 9000.0}, {"date": "2020-07-24", "close": 4.3, "volume": 11387.0}, {"date": "2020-07-27", "close": 4.4, "volume": 34034.0}, {"date": "2020-07-28", "close": 4.65, "volume": 9790.0}, {"date": "2020-07-29", "close": 4.7, "volume": 6485.0}, {"date": "2020-07-30", "close": 4.71, "volume": 10909.0}, {"date": "2020-07-31", "close": 4.64, "volume": 7511.0}, {"date": "2020-08-03", "close": 4.4, "volume": 21174.0}, {"date": "2020-08-04", "close": 4.55, "volume": 1503.0}, {"date": "2020-08-05", "close": 4.74, "volume": 8702.0}, {"date": "2020-08-06", "close": 4.74, "volume": 10609.0}, {"date": "2020-08-07", "close": 4.7, "volume": 9928.0}, {"date": "2020-08-10", "close": 4.78, "volume": 45717.0}, {"date": "2020-08-11", "close": 4.84, "volume": 4509.0}, {"date": "2020-08-12", "close": 4.9, "volume": 12482.0}, {"date": "2020-08-13", "close": 4.95, "volume": 13592.0}, {"date": "2020-08-14", "close": 4.78, "volume": 9369.0}, {"date": "2020-08-17", "close": 4.82, "volume": 6420.0}, {"date": "2020-08-18", "close": 4.85, "volume": 12466.0}, {"date": "2020-08-19", "close": 4.83, "volume": 55198.0}, {"date": "2020-08-20", "close": 4.75, "volume": 1374.0}, {"date": "2020-08-21", "close": 4.7, "volume": 1100.0}, {"date": "2020-08-24", "close": 4.36, "volume": 9874.0}, {"date": "2020-08-25", "close": 4.6, "volume": 6829.0}, {"date": "2020-08-26", "close": 4.6, "volume": 3970.0}, {"date": "2020-08-27", "close": 4.55, "volume": 10993.0}, {"date": "2020-08-28", "close": 4.36, "volume": 3397.0}, {"date": "2020-08-31", "close": 4.46, "volume": 9477.0}, {"date": "2020-09-01", "close": 4.46, "volume": 625.0}, {"date": "2020-09-02", "close": 4.38, "volume": 3312.0}, {"date": "2020-09-03", "close": 4.38, "volume": 100.0}, {"date": "2020-09-04", "close": 4.22, "volume": 1150.0}, {"date": "2020-09-08", "close": 4.38, "volume": 3808.0}, {"date": "2020-09-09", "close": 4.38, "volume": 7084.0}, {"date": "2020-09-10", "close": 4.38, "volume": 3605.0}, {"date": "2020-09-11", "close": 4.38, "volume": 1635.0}, {"date": "2020-09-14", "close": 4.5, "volume": 1022.0}, {"date": "2020-09-15", "close": 4.6, "volume": 287.0}, {"date": "2020-09-16", "close": 4.61, "volume": 16002.0}, {"date": "2020-09-17", "close": 4.41, "volume": 5146.0}, {"date": "2020-09-18", "close": 4.41, "volume": 13838.0}, {"date": "2020-09-21", "close": 4.23, "volume": 80907.0}, {"date": "2020-09-25", "close": 4.2, "volume": 16518.0}, {"date": "2020-09-28", "close": 4.25, "volume": 26400.0}, {"date": "2020-09-29", "close": 4.2, "volume": 7508.0}, {"date": "2020-10-02", "close": 4.49, "volume": 480.0}, {"date": "2020-10-05", "close": 4.48, "volume": 6330.0}, {"date": "2020-10-06", "close": 4.31, "volume": 2050.0}, {"date": "2020-10-07", "close": 4.4, "volume": 93.0}, {"date": "2020-10-08", "close": 4.42, "volume": 1500.0}, {"date": "2020-10-09", "close": 4.42, "volume": 2607.0}, {"date": "2020-10-12", "close": 4.49, "volume": 5112.0}, {"date": "2020-10-14", "close": 4.49, "volume": 1238.0}, {"date": "2020-10-15", "close": 4.63, "volume": 14248.0}, {"date": "2020-10-16", "close": 4.67, "volume": 1642.0}, {"date": "2020-10-19", "close": 4.67, "volume": 1000.0}, {"date": "2020-10-20", "close": 4.67, "volume": 63.0}, {"date": "2020-10-21", "close": 4.62, "volume": 11258.0}, {"date": "2020-10-22", "close": 4.65, "volume": 1071.0}, {"date": "2020-10-23", "close": 4.75, "volume": 15925.0}, {"date": "2020-10-26", "close": 4.75, "volume": 10268.0}, {"date": "2020-10-27", "close": 4.75, "volume": 2830.0}, {"date": "2020-10-28", "close": 4.75, "volume": 1894.0}, {"date": "2020-10-29", "close": 4.68, "volume": 3242.0}, {"date": "2020-10-30", "close": 4.69, "volume": 1725.0}, {"date": "2020-11-02", "close": 4.7, "volume": 2350.0}, {"date": "2020-11-04", "close": 4.7, "volume": 470.0}, {"date": "2020-11-05", "close": 4.7, "volume": 1374.0}, {"date": "2020-11-06", "close": 4.7, "volume": 2146.0}, {"date": "2020-11-09", "close": 4.65, "volume": 8726.0}, {"date": "2020-11-10", "close": 4.6, "volume": 6750.0}, {"date": "2020-11-11", "close": 4.54, "volume": 9500.0}, {"date": "2020-11-13", "close": 4.7, "volume": 11191.0}, {"date": "2020-11-17", "close": 4.72, "volume": 11344.0}, {"date": "2020-11-18", "close": 4.72, "volume": 5092.0}, {"date": "2020-11-19", "close": 4.62, "volume": 3861.0}, {"date": "2020-11-20", "close": 4.62, "volume": 804.0}, {"date": "2020-11-24", "close": 4.7, "volume": 18662.0}, {"date": "2020-11-25", "close": 4.76, "volume": 238078.0}, {"date": "2020-11-27", "close": 4.76, "volume": 4372.0}, {"date": "2020-11-30", "close": 4.78, "volume": 7010.0}, {"date": "2020-12-01", "close": 4.79, "volume": 250.0}, {"date": "2020-12-02", "close": 4.8, "volume": 2125.0}, {"date": "2020-12-03", "close": 4.76, "volume": 7682.0}, {"date": "2020-12-04", "close": 4.91, "volume": 4988.0}, {"date": "2020-12-07", "close": 4.9, "volume": 14531.0}, {"date": "2020-12-08", "close": 4.97, "volume": 2369.0}, {"date": "2020-12-09", "close": 5.0, "volume": 2850.0}, {"date": "2020-12-10", "close": 5.09, "volume": 5919.0}, {"date": "2020-12-11", "close": 4.81, "volume": 623.0}, {"date": "2020-12-15", "close": 4.86, "volume": 5000.0}, {"date": "2020-12-16", "close": 4.88, "volume": 3000.0}, {"date": "2020-12-17", "close": 4.9, "volume": 12826.0}, {"date": "2020-12-18", "close": 4.9, "volume": 200.0}, {"date": "2020-12-21", "close": 4.99, "volume": 875.0}, {"date": "2020-12-22", "close": 4.83, "volume": 4672.0}, {"date": "2020-12-29", "close": 5.14, "volume": 46562.0}, {"date": "2020-12-30", "close": 5.0, "volume": 5034.0}, {"date": "2020-12-31", "close": 5.0, "volume": 1979.0}, {"date": "2021-01-04", "close": 5.0, "volume": 3389.0}, {"date": "2021-01-05", "close": 5.09, "volume": 3727.0}, {"date": "2021-01-07", "close": 5.09, "volume": 6153.0}, {"date": "2021-01-08", "close": 5.09, "volume": 580.0}, {"date": "2021-01-11", "close": 5.1, "volume": 7714.0}, {"date": "2021-01-14", "close": 5.03, "volume": 2220.0}, {"date": "2021-01-15", "close": 5.03, "volume": 397.0}, {"date": "2021-01-18", "close": 5.0, "volume": 4256.0}, {"date": "2021-01-19", "close": 4.98, "volume": 2356.0}, {"date": "2021-01-20", "close": 4.98, "volume": 202.0}, {"date": "2021-01-21", "close": 4.98, "volume": 9418.0}, {"date": "2021-01-22", "close": 5.1, "volume": 9960.0}, {"date": "2021-01-25", "close": 4.87, "volume": 39658.0}, {"date": "2021-01-27", "close": 4.9, "volume": 14972.0}, {"date": "2021-01-28", "close": 4.99, "volume": 19721.0}, {"date": "2021-01-29", "close": 4.98, "volume": 19380.0}, {"date": "2021-02-01", "close": 4.98, "volume": 34349.0}, {"date": "2021-02-02", "close": 4.95, "volume": 21029.0}, {"date": "2021-02-03", "close": 5.0, "volume": 15302.0}, {"date": "2021-02-04", "close": 4.98, "volume": 14271.0}, {"date": "2021-02-05", "close": 4.95, "volume": 9400.0}, {"date": "2021-02-08", "close": 4.99, "volume": 91998.0}, {"date": "2021-02-09", "close": 5.0, "volume": 43851.0}, {"date": "2021-02-10", "close": 4.95, "volume": 56995.0}, {"date": "2021-02-11", "close": 4.92, "volume": 14372.0}, {"date": "2021-02-12", "close": 4.95, "volume": 16749.0}, {"date": "2021-02-15", "close": 4.915, "volume": 68974.0}, {"date": "2021-02-16", "close": 4.87, "volume": 44671.0}, {"date": "2021-02-17", "close": 4.94, "volume": 59956.0}, {"date": "2021-02-18", "close": 4.65, "volume": 8100.0}, {"date": "2021-02-19", "close": 4.51, "volume": 15747.0}, {"date": "2021-02-22", "close": 4.61, "volume": 5756.0}, {"date": "2021-02-23", "close": 4.53, "volume": 5342.0}, {"date": "2021-02-24", "close": 4.52, "volume": 123.0}, {"date": "2021-02-25", "close": 4.4, "volume": 15495.0}, {"date": "2021-02-26", "close": 4.3, "volume": 5803.0}, {"date": "2021-03-01", "close": 4.27, "volume": 1508.0}, {"date": "2021-03-02", "close": 4.47, "volume": 8808.0}, {"date": "2021-03-04", "close": 4.35, "volume": 2000.0}, {"date": "2021-03-05", "close": 4.35, "volume": 215.0}, {"date": "2021-03-08", "close": 4.35, "volume": 483.0}, {"date": "2021-03-09", "close": 4.34, "volume": 7000.0}, {"date": "2021-03-10", "close": 4.34, "volume": 3000.0}, {"date": "2021-03-11", "close": 4.34, "volume": 500.0}, {"date": "2021-03-12", "close": 4.25, "volume": 145.0}, {"date": "2021-03-15", "close": 4.0, "volume": 30901.0}, {"date": "2021-03-16", "close": 4.0, "volume": 49295.0}, {"date": "2021-03-17", "close": 4.02, "volume": 8189.0}, {"date": "2021-03-18", "close": 4.31, "volume": 4579.0}, {"date": "2021-03-19", "close": 4.32, "volume": 1473.0}, {"date": "2021-03-22", "close": 4.21, "volume": 2229.0}, {"date": "2021-03-23", "close": 4.32, "volume": 16649.0}, {"date": "2021-03-24", "close": 4.02, "volume": 9642.0}, {"date": "2021-03-25", "close": 4.2, "volume": 250.0}, {"date": "2021-03-26", "close": 4.29, "volume": 673.0}, {"date": "2021-03-29", "close": 4.27, "volume": 5011.0}, {"date": "2021-03-30", "close": 4.27, "volume": 6521.0}, {"date": "2021-03-31", "close": 4.28, "volume": 1500.0}, {"date": "2021-04-01", "close": 4.25, "volume": 11759.0}, {"date": "2021-04-06", "close": 4.15, "volume": 5141.0}, {"date": "2021-04-07", "close": 4.32, "volume": 7766.0}, {"date": "2021-04-08", "close": 4.28, "volume": 7293.0}, {"date": "2021-04-09", "close": 4.25, "volume": 3513.0}, {"date": "2021-04-12", "close": 4.25, "volume": 4735.0}, {"date": "2021-04-13", "close": 4.22, "volume": 10604.0}, {"date": "2021-04-14", "close": 4.32, "volume": 5015.0}, {"date": "2021-04-15", "close": 4.33, "volume": 7354.0}, {"date": "2021-04-16", "close": 4.45, "volume": 64.0}, {"date": "2021-04-19", "close": 4.4, "volume": 2625.0}, {"date": "2021-04-20", "close": 4.45, "volume": 6410.0}, {"date": "2021-04-21", "close": 4.33, "volume": 5588.0}, {"date": "2021-04-23", "close": 4.33, "volume": 666.0}, {"date": "2021-04-26", "close": 4.32, "volume": 5048.0}, {"date": "2021-04-27", "close": 4.21, "volume": 12358.0}, {"date": "2021-04-28", "close": 4.3, "volume": 5892.0}, {"date": "2021-04-29", "close": 4.3, "volume": 510208.0}, {"date": "2021-05-03", "close": 4.3, "volume": 4959.0}, {"date": "2021-05-04", "close": 4.31, "volume": 5081.0}, {"date": "2021-05-05", "close": 4.39, "volume": 5474.0}, {"date": "2021-05-06", "close": 4.75, "volume": 37954.0}, {"date": "2021-05-07", "close": 4.69, "volume": 9268.0}, {"date": "2021-05-10", "close": 4.7, "volume": 27413.0}, {"date": "2021-05-11", "close": 4.7, "volume": 7818.0}, {"date": "2021-05-12", "close": 4.7, "volume": 20159.0}, {"date": "2021-05-13", "close": 4.7, "volume": 4281.0}, {"date": "2021-05-14", "close": 4.7, "volume": 44928.0}, {"date": "2021-05-17", "close": 4.7, "volume": 13222.0}, {"date": "2021-05-18", "close": 4.7, "volume": 3070.0}, {"date": "2021-05-19", "close": 4.73, "volume": 3101.0}, {"date": "2021-05-20", "close": 4.8, "volume": 8689.0}, {"date": "2021-05-21", "close": 4.85, "volume": 1383.0}, {"date": "2021-05-24", "close": 4.8, "volume": 3165.0}, {"date": "2021-05-25", "close": 4.71, "volume": 4130.0}, {"date": "2021-05-26", "close": 4.71, "volume": 457.0}, {"date": "2021-05-27", "close": 4.7, "volume": 15807.0}, {"date": "2021-05-28", "close": 4.7, "volume": 2000.0}, {"date": "2021-05-31", "close": 4.82, "volume": 10587.0}, {"date": "2021-06-01", "close": 4.82, "volume": 4075.0}, {"date": "2021-06-02", "close": 4.82, "volume": 2767.0}, {"date": "2021-06-03", "close": 4.94, "volume": 32198.0}, {"date": "2021-06-04", "close": 4.9, "volume": 6885.0}, {"date": "2021-06-07", "close": 4.68, "volume": 27119.0}, {"date": "2021-06-08", "close": 4.93, "volume": 4800.0}, {"date": "2021-06-09", "close": 4.9, "volume": 2967.0}, {"date": "2021-06-10", "close": 4.9, "volume": 33.0}, {"date": "2021-06-11", "close": 4.9, "volume": 4707.0}, {"date": "2021-06-15", "close": 4.88, "volume": 1314.0}, {"date": "2021-06-16", "close": 4.75, "volume": 2600.0}, {"date": "2021-06-21", "close": 4.89, "volume": 3885.0}, {"date": "2021-06-22", "close": 4.7, "volume": 12629.0}, {"date": "2021-06-23", "close": 4.95, "volume": 6054.0}, {"date": "2021-06-24", "close": 4.95, "volume": 619.0}, {"date": "2021-06-25", "close": 4.87, "volume": 12702.0}, {"date": "2021-06-28", "close": 4.87, "volume": 1700.0}, {"date": "2021-06-29", "close": 4.95, "volume": 2949.0}, {"date": "2021-06-30", "close": 4.99, "volume": 17003.0}, {"date": "2021-07-01", "close": 4.95, "volume": 4102.0}, {"date": "2021-07-02", "close": 4.97, "volume": 2621.0}, {"date": "2021-07-05", "close": 5.17, "volume": 89236.0}, {"date": "2021-07-06", "close": 5.22, "volume": 7057.0}, {"date": "2021-07-07", "close": 5.29, "volume": 30790.0}, {"date": "2021-07-08", "close": 5.24, "volume": 13012.0}, {"date": "2021-07-09", "close": 5.3, "volume": 17101.0}, {"date": "2021-07-12", "close": 5.3, "volume": 11073.0}, {"date": "2021-07-13", "close": 5.5, "volume": 5756.0}, {"date": "2021-07-14", "close": 5.59, "volume": 3912.0}, {"date": "2021-07-15", "close": 5.59, "volume": 13969.0}, {"date": "2021-07-16", "close": 5.58, "volume": 5901.0}, {"date": "2021-07-19", "close": 5.58, "volume": 20.0}, {"date": "2021-07-20", "close": 5.5, "volume": 7100.0}, {"date": "2021-07-21", "close": 5.65, "volume": 26892.0}, {"date": "2021-07-22", "close": 5.8, "volume": 29975.0}, {"date": "2021-07-23", "close": 6.03, "volume": 25387.0}, {"date": "2021-07-26", "close": 6.29, "volume": 42061.0}, {"date": "2021-07-27", "close": 6.3, "volume": 16646.0}, {"date": "2021-07-28", "close": 6.43, "volume": 15582.0}, {"date": "2021-07-29", "close": 6.5, "volume": 13663.0}, {"date": "2021-07-30", "close": 6.4, "volume": 10252.0}, {"date": "2021-08-02", "close": 6.45, "volume": 13403.0}, {"date": "2021-08-03", "close": 6.41, "volume": 8526.0}, {"date": "2021-08-04", "close": 6.6, "volume": 6479.0}, {"date": "2021-08-05", "close": 6.5, "volume": 5185.0}, {"date": "2021-08-06", "close": 6.5, "volume": 16238.0}, {"date": "2021-08-09", "close": 6.6, "volume": 9938.0}, {"date": "2021-08-10", "close": 6.6, "volume": 12511.0}, {"date": "2021-08-11", "close": 6.53, "volume": 4235.0}, {"date": "2021-08-12", "close": 6.44, "volume": 19328.0}, {"date": "2021-08-13", "close": 6.41, "volume": 8015.0}, {"date": "2021-08-16", "close": 6.59, "volume": 15879.0}, {"date": "2021-08-17", "close": 6.6, "volume": 22445.0}, {"date": "2021-08-18", "close": 6.64, "volume": 12217.0}, {"date": "2021-08-19", "close": 6.05, "volume": 18139.0}, {"date": "2021-08-20", "close": 5.84, "volume": 7396.0}, {"date": "2021-08-23", "close": 5.83, "volume": 7942.0}, {"date": "2021-08-24", "close": 5.69, "volume": 6706.0}, {"date": "2021-08-25", "close": 5.7, "volume": 2274.0}, {"date": "2021-08-26", "close": 5.7, "volume": 21800.0}, {"date": "2021-08-27", "close": 5.73, "volume": 3049.0}, {"date": "2021-08-30", "close": 5.6, "volume": 10372.0}, {"date": "2021-08-31", "close": 5.71, "volume": 29583.0}, {"date": "2021-09-01", "close": 5.65, "volume": 11554.0}, {"date": "2021-09-02", "close": 5.65, "volume": 75.0}, {"date": "2021-09-03", "close": 5.67, "volume": 2500.0}, {"date": "2021-09-06", "close": 5.7, "volume": 2262.0}, {"date": "2021-09-07", "close": 5.72, "volume": 4280.0}, {"date": "2021-09-08", "close": 5.72, "volume": 5000.0}, {"date": "2021-09-09", "close": 5.65, "volume": 12058.0}, {"date": "2021-09-10", "close": 5.56, "volume": 12833.0}, {"date": "2021-09-13", "close": 5.26, "volume": 8514.0}, {"date": "2021-09-14", "close": 5.42, "volume": 33293.0}, {"date": "2021-09-15", "close": 5.49, "volume": 2532.0}, {"date": "2021-09-16", "close": 5.49, "volume": 6691.0}, {"date": "2021-09-17", "close": 5.45, "volume": 690.0}, {"date": "2021-09-20", "close": 5.3, "volume": 2316.0}, {"date": "2021-09-21", "close": 5.25, "volume": 7537.0}, {"date": "2021-09-22", "close": 5.23, "volume": 2124.0}, {"date": "2021-09-23", "close": 5.4, "volume": 3150.0}, {"date": "2021-09-24", "close": 5.39, "volume": 1323.0}, {"date": "2021-09-27", "close": 5.4, "volume": 6019.0}, {"date": "2021-09-28", "close": 5.44, "volume": 11162.0}, {"date": "2021-09-29", "close": 5.44, "volume": 946.0}, {"date": "2021-09-30", "close": 5.47, "volume": 1383.0}, {"date": "2021-10-01", "close": 5.41, "volume": 3713.0}, {"date": "2021-10-04", "close": 5.41, "volume": 8000.0}, {"date": "2021-10-05", "close": 5.41, "volume": 162.0}, {"date": "2021-10-06", "close": 5.59, "volume": 1048.0}, {"date": "2021-10-07", "close": 5.6, "volume": 162.0}, {"date": "2021-10-08", "close": 6.14, "volume": 27471.0}, {"date": "2021-10-11", "close": 6.31, "volume": 7097.0}, {"date": "2021-10-12", "close": 6.33, "volume": 3657.0}, {"date": "2021-10-13", "close": 6.35, "volume": 11701.0}, {"date": "2021-10-14", "close": 6.37, "volume": 5299.0}, {"date": "2021-10-15", "close": 6.4, "volume": 10040.0}, {"date": "2021-10-18", "close": 6.48, "volume": 10879.0}, {"date": "2021-10-19", "close": 6.45, "volume": 4821.0}, {"date": "2021-10-20", "close": 6.4, "volume": 3952.0}, {"date": "2021-10-21", "close": 6.5, "volume": 5248.0}, {"date": "2021-10-22", "close": 6.42, "volume": 17415.0}, {"date": "2021-10-26", "close": 6.52, "volume": 500.0}, {"date": "2021-10-27", "close": 6.48, "volume": 862.0}, {"date": "2021-10-28", "close": 6.4, "volume": 6766.0}, {"date": "2021-10-29", "close": 6.44, "volume": 7810.0}, {"date": "2021-11-01", "close": 6.45, "volume": 4449.0}, {"date": "2021-11-02", "close": 6.5, "volume": 2021.0}, {"date": "2021-11-03", "close": 6.4, "volume": 796.0}, {"date": "2021-11-04", "close": 6.36, "volume": 1163.0}, {"date": "2021-11-05", "close": 6.36, "volume": 476.0}, {"date": "2021-11-08", "close": 6.4, "volume": 2881.0}, {"date": "2021-11-09", "close": 6.35, "volume": 2291.0}, {"date": "2021-11-12", "close": 6.11, "volume": 2628.0}, {"date": "2021-11-15", "close": 6.13, "volume": 1286.0}, {"date": "2021-11-16", "close": 6.22, "volume": 1006.0}, {"date": "2021-11-17", "close": 6.34, "volume": 1286.0}, {"date": "2021-11-18", "close": 6.21, "volume": 1407.0}, {"date": "2021-11-19", "close": 6.2, "volume": 2369.0}, {"date": "2021-11-22", "close": 6.2, "volume": 2763.0}, {"date": "2021-11-23", "close": 6.15, "volume": 1385.0}, {"date": "2021-11-24", "close": 6.13, "volume": 2328.0}, {"date": "2021-11-25", "close": 6.19, "volume": 336.0}, {"date": "2021-11-26", "close": 6.15, "volume": 4642.0}, {"date": "2021-11-29", "close": 6.34, "volume": 4996.0}, {"date": "2021-11-30", "close": 6.26, "volume": 15532.0}, {"date": "2021-12-01", "close": 6.77, "volume": 11245.0}, {"date": "2021-12-02", "close": 6.75, "volume": 16237.0}, {"date": "2021-12-03", "close": 6.78, "volume": 3959.0}, {"date": "2021-12-06", "close": 7.0, "volume": 17690.0}, {"date": "2021-12-07", "close": 6.9, "volume": 1947.0}, {"date": "2021-12-08", "close": 6.9, "volume": 4656.0}, {"date": "2021-12-09", "close": 7.0, "volume": 11050.0}, {"date": "2021-12-10", "close": 6.95, "volume": 1689.0}, {"date": "2021-12-13", "close": 7.3, "volume": 13729.0}, {"date": "2021-12-14", "close": 7.12, "volume": 12890.0}, {"date": "2021-12-15", "close": 7.06, "volume": 422.0}, {"date": "2021-12-16", "close": 7.09, "volume": 941.0}, {"date": "2021-12-17", "close": 7.25, "volume": 6744.0}, {"date": "2021-12-20", "close": 7.27, "volume": 8269.0}, {"date": "2021-12-21", "close": 7.25, "volume": 7219.0}, {"date": "2021-12-22", "close": 7.35, "volume": 20132.0}, {"date": "2021-12-23", "close": 7.49, "volume": 13129.0}, {"date": "2021-12-24", "close": 7.49, "volume": 1000.0}, {"date": "2021-12-29", "close": 7.5, "volume": 5247.0}, {"date": "2021-12-30", "close": 7.5, "volume": 3198.0}, {"date": "2021-12-31", "close": 7.5, "volume": 3061.0}, {"date": "2022-01-04", "close": 7.35, "volume": 3976.0}, {"date": "2022-01-05", "close": 7.35, "volume": 1773.0}, {"date": "2022-01-06", "close": 7.34, "volume": 1900.0}, {"date": "2022-01-07", "close": 7.65, "volume": 38029.0}, {"date": "2022-01-10", "close": 7.75, "volume": 14327.0}, {"date": "2022-01-11", "close": 7.7, "volume": 6714.0}, {"date": "2022-01-12", "close": 7.7, "volume": 2299.0}, {"date": "2022-01-13", "close": 7.8, "volume": 2475.0}, {"date": "2022-01-14", "close": 7.96, "volume": 10610.0}, {"date": "2022-01-17", "close": 8.02, "volume": 21971.0}, {"date": "2022-01-18", "close": 7.98, "volume": 2451.0}, {"date": "2022-01-19", "close": 8.0, "volume": 4073.0}, {"date": "2022-01-20", "close": 7.85, "volume": 2840.0}, {"date": "2022-01-21", "close": 7.55, "volume": 14860.0}, {"date": "2022-01-24", "close": 7.71, "volume": 10448.0}, {"date": "2022-01-25", "close": 7.81, "volume": 21681.0}, {"date": "2022-01-27", "close": 8.0, "volume": 13373.0}, {"date": "2022-01-28", "close": 7.95, "volume": 2123.0}, {"date": "2022-01-31", "close": 7.99, "volume": 8812.0}, {"date": "2022-02-01", "close": 8.0, "volume": 5424.0}, {"date": "2022-02-02", "close": 7.99, "volume": 10501.0}, {"date": "2022-02-03", "close": 7.9, "volume": 11912.0}, {"date": "2022-02-04", "close": 8.0, "volume": 15499.0}, {"date": "2022-02-07", "close": 8.09, "volume": 25333.0}, {"date": "2022-02-08", "close": 8.12, "volume": 11697.0}, {"date": "2022-02-09", "close": 8.05, "volume": 8294.0}, {"date": "2022-02-10", "close": 8.0, "volume": 29434.0}, {"date": "2022-02-11", "close": 8.05, "volume": 5299.0}, {"date": "2022-02-14", "close": 8.1, "volume": 23945.0}, {"date": "2022-02-15", "close": 8.1, "volume": 20219.0}, {"date": "2022-02-16", "close": 8.15, "volume": 36653.0}, {"date": "2022-02-17", "close": 7.99, "volume": 7333.0}, {"date": "2022-02-18", "close": 7.7, "volume": 3926.0}, {"date": "2022-02-21", "close": 7.79, "volume": 7586.0}, {"date": "2022-02-22", "close": 7.0, "volume": 11861.0}, {"date": "2022-02-23", "close": 6.79, "volume": 15348.0}, {"date": "2022-02-24", "close": 6.64, "volume": 27287.0}, {"date": "2022-02-25", "close": 6.66, "volume": 2500.0}, {"date": "2022-02-28", "close": 7.03, "volume": 3935.0}, {"date": "2022-03-01", "close": 7.37, "volume": 6885.0}, {"date": "2022-03-02", "close": 7.04, "volume": 1328.0}, {"date": "2022-03-03", "close": 7.0, "volume": 3430.0}, {"date": "2022-03-04", "close": 7.85, "volume": 5835.0}, {"date": "2022-03-07", "close": 7.32, "volume": 9000.0}, {"date": "2022-03-08", "close": 7.0, "volume": 24927.0}, {"date": "2022-03-09", "close": 7.18, "volume": 830.0}, {"date": "2022-03-10", "close": 7.31, "volume": 7677.0}, {"date": "2022-03-11", "close": 7.22, "volume": 16855.0}, {"date": "2022-03-14", "close": 7.22, "volume": 3170.0}, {"date": "2022-03-15", "close": 7.22, "volume": 6389.0}, {"date": "2022-03-16", "close": 7.13, "volume": 5670.0}, {"date": "2022-03-17", "close": 7.15, "volume": 361.0}, {"date": "2022-03-18", "close": 7.31, "volume": 4494.0}, {"date": "2022-03-21", "close": 7.36, "volume": 5535.0}, {"date": "2022-03-22", "close": 7.35, "volume": 465.0}, {"date": "2022-03-23", "close": 7.21, "volume": 9211.0}, {"date": "2022-03-24", "close": 7.19, "volume": 1069.0}, {"date": "2022-03-28", "close": 7.15, "volume": 5706.0}, {"date": "2022-03-29", "close": 7.18, "volume": 1550.0}, {"date": "2022-03-30", "close": 7.21, "volume": 6922.0}, {"date": "2022-03-31", "close": 7.21, "volume": 7841.0}, {"date": "2022-04-01", "close": 7.2, "volume": 1253.0}, {"date": "2022-04-04", "close": 7.24, "volume": 2072.0}, {"date": "2022-04-05", "close": 7.39, "volume": 8920.0}, {"date": "2022-04-06", "close": 7.55, "volume": 9290.0}, {"date": "2022-04-08", "close": 7.6, "volume": 9260.0}, {"date": "2022-04-11", "close": 7.62, "volume": 4786.0}, {"date": "2022-04-12", "close": 7.81, "volume": 1111.0}, {"date": "2022-04-14", "close": 7.25, "volume": 15225.0}, {"date": "2022-04-19", "close": 7.5, "volume": 1593.0}, {"date": "2022-04-20", "close": 7.54, "volume": 4563.0}, {"date": "2022-04-21", "close": 7.28, "volume": 538.0}, {"date": "2022-04-22", "close": 7.34, "volume": 1625.0}, {"date": "2022-04-26", "close": 7.54, "volume": 727.0}, {"date": "2022-04-27", "close": 7.55, "volume": 11985.0}, {"date": "2022-04-28", "close": 7.5, "volume": 7114.0}, {"date": "2022-04-29", "close": 7.4, "volume": 3607.0}, {"date": "2022-05-02", "close": 7.7, "volume": 1520.0}, {"date": "2022-05-03", "close": 7.72, "volume": 10461.0}, {"date": "2022-05-04", "close": 7.78, "volume": 1078.0}, {"date": "2022-05-05", "close": 7.84, "volume": 1288.0}, {"date": "2022-05-06", "close": 7.92, "volume": 6190.0}, {"date": "2022-05-09", "close": 7.72, "volume": 1429.0}, {"date": "2022-05-10", "close": 7.43, "volume": 5933.0}, {"date": "2022-05-11", "close": 7.5, "volume": 1080.0}, {"date": "2022-05-12", "close": 7.4, "volume": 493.0}, {"date": "2022-05-13", "close": 7.44, "volume": 4160.0}, {"date": "2022-05-17", "close": 7.43, "volume": 1577.0}, {"date": "2022-05-18", "close": 7.5, "volume": 1982.0}, {"date": "2022-05-19", "close": 7.85, "volume": 7371.0}, {"date": "2022-05-20", "close": 7.66, "volume": 4917.0}, {"date": "2022-05-23", "close": 7.62, "volume": 3119.0}, {"date": "2022-05-24", "close": 7.6, "volume": 1658.0}, {"date": "2022-05-25", "close": 7.6, "volume": 1982.0}, {"date": "2022-05-27", "close": 7.81, "volume": 3132.0}, {"date": "2022-05-30", "close": 7.61, "volume": 7851.0}, {"date": "2022-06-01", "close": 7.8, "volume": 4344.0}, {"date": "2022-06-02", "close": 7.94, "volume": 8151.0}, {"date": "2022-06-03", "close": 7.7, "volume": 1344.0}, {"date": "2022-06-07", "close": 7.7, "volume": 2073.0}, {"date": "2022-06-08", "close": 7.64, "volume": 4654.0}, {"date": "2022-06-09", "close": 7.6, "volume": 6962.0}, {"date": "2022-06-10", "close": 7.37, "volume": 9912.0}, {"date": "2022-06-14", "close": 7.01, "volume": 2760.0}, {"date": "2022-06-15", "close": 7.16, "volume": 8936.0}, {"date": "2022-06-16", "close": 7.21, "volume": 4583.0}, {"date": "2022-06-17", "close": 7.03, "volume": 7265.0}, {"date": "2022-06-20", "close": 7.04, "volume": 2270.0}, {"date": "2022-06-21", "close": 6.94, "volume": 9615.0}, {"date": "2022-06-22", "close": 6.94, "volume": 2528.0}, {"date": "2022-06-23", "close": 6.85, "volume": 5725.0}, {"date": "2022-06-24", "close": 6.98, "volume": 1221.0}, {"date": "2022-06-27", "close": 6.86, "volume": 2957.0}, {"date": "2022-06-28", "close": 7.0, "volume": 2752.0}, {"date": "2022-06-29", "close": 6.94, "volume": 1326.0}, {"date": "2022-06-30", "close": 7.01, "volume": 700.0}, {"date": "2022-07-01", "close": 7.0, "volume": 881.0}, {"date": "2022-07-06", "close": 7.2, "volume": 6552.0}, {"date": "2022-07-07", "close": 7.2, "volume": 4542.0}, {"date": "2022-07-08", "close": 7.29, "volume": 3792.0}, {"date": "2022-07-11", "close": 7.23, "volume": 582.0}, {"date": "2022-07-13", "close": 7.32, "volume": 2876.0}, {"date": "2022-07-14", "close": 7.26, "volume": 779.0}, {"date": "2022-07-15", "close": 7.26, "volume": 1608.0}, {"date": "2022-07-18", "close": 7.29, "volume": 214.0}, {"date": "2022-07-19", "close": 7.29, "volume": 200.0}, {"date": "2022-07-21", "close": 7.5, "volume": 1200.0}, {"date": "2022-07-25", "close": 8.3, "volume": 35366.0}, {"date": "2022-07-26", "close": 8.3, "volume": 12377.0}, {"date": "2022-07-27", "close": 8.3, "volume": 12548.0}, {"date": "2022-07-28", "close": 8.3, "volume": 2653.0}, {"date": "2022-07-29", "close": 8.29, "volume": 5898.0}, {"date": "2022-08-01", "close": 8.29, "volume": 685.0}, {"date": "2022-08-02", "close": 8.16, "volume": 8085.0}, {"date": "2022-08-03", "close": 8.1, "volume": 11673.0}, {"date": "2022-08-04", "close": 8.03, "volume": 10605.0}, {"date": "2022-08-05", "close": 8.03, "volume": 6685.0}, {"date": "2022-08-08", "close": 8.01, "volume": 18362.0}, {"date": "2022-08-09", "close": 8.0, "volume": 95938.0}, {"date": "2022-08-10", "close": 8.01, "volume": 14099.0}, {"date": "2022-08-11", "close": 8.05, "volume": 21973.0}, {"date": "2022-08-12", "close": 7.99, "volume": 20292.0}, {"date": "2022-08-15", "close": 7.99, "volume": 24404.0}, {"date": "2022-08-16", "close": 7.94, "volume": 32434.0}, {"date": "2022-08-17", "close": 8.0, "volume": 25090.0}, {"date": "2022-08-18", "close": 7.38, "volume": 18004.0}, {"date": "2022-08-19", "close": 7.45, "volume": 3063.0}, {"date": "2022-08-22", "close": 7.46, "volume": 5473.0}, {"date": "2022-08-23", "close": 7.36, "volume": 510.0}, {"date": "2022-08-24", "close": 7.28, "volume": 8456.0}, {"date": "2022-08-25", "close": 7.25, "volume": 7607.0}, {"date": "2022-08-26", "close": 7.24, "volume": 6633.0}, {"date": "2022-08-29", "close": 7.02, "volume": 8035.0}, {"date": "2022-08-30", "close": 6.95, "volume": 17703.0}, {"date": "2022-08-31", "close": 6.95, "volume": 565.0}, {"date": "2022-09-01", "close": 7.0, "volume": 1434.0}, {"date": "2022-09-02", "close": 6.91, "volume": 658.0}, {"date": "2022-09-05", "close": 7.0, "volume": 889.0}, {"date": "2022-09-06", "close": 7.0, "volume": 5035.0}, {"date": "2022-09-07", "close": 7.15, "volume": 343.0}, {"date": "2022-09-08", "close": 7.15, "volume": 684.0}, {"date": "2022-09-09", "close": 7.0, "volume": 703.0}, {"date": "2022-09-12", "close": 7.14, "volume": 80.0}, {"date": "2022-09-13", "close": 7.03, "volume": 2425.0}, {"date": "2022-09-14", "close": 7.05, "volume": 5050.0}, {"date": "2022-09-15", "close": 7.05, "volume": 6141.0}, {"date": "2022-09-20", "close": 7.06, "volume": 500.0}, {"date": "2022-09-21", "close": 7.06, "volume": 738.0}, {"date": "2022-09-23", "close": 6.98, "volume": 8760.0}, {"date": "2022-09-26", "close": 6.8, "volume": 23333.0}, {"date": "2022-09-27", "close": 6.82, "volume": 3980.0}, {"date": "2022-09-30", "close": 7.15, "volume": 4898.0}, {"date": "2022-10-04", "close": 7.0, "volume": 767.0}, {"date": "2022-10-05", "close": 7.05, "volume": 154.0}, {"date": "2022-10-06", "close": 7.01, "volume": 2724.0}, {"date": "2022-10-07", "close": 7.25, "volume": 7616.0}, {"date": "2022-10-10", "close": 7.05, "volume": 11343.0}, {"date": "2022-10-11", "close": 6.95, "volume": 1384.0}, {"date": "2022-10-12", "close": 6.96, "volume": 1010.0}, {"date": "2022-10-13", "close": 6.96, "volume": 2015.0}, {"date": "2022-10-14", "close": 6.96, "volume": 124.0}, {"date": "2022-10-17", "close": 6.96, "volume": 63.0}, {"date": "2022-10-18", "close": 7.0, "volume": 4100.0}, {"date": "2022-10-19", "close": 7.0, "volume": 168.0}, {"date": "2022-10-20", "close": 7.0, "volume": 2586.0}, {"date": "2022-10-21", "close": 7.0, "volume": 8473.0}, {"date": "2022-10-24", "close": 7.02, "volume": 800.0}, {"date": "2022-10-25", "close": 7.02, "volume": 3076.0}, {"date": "2022-10-26", "close": 7.03, "volume": 922.0}, {"date": "2022-10-27", "close": 7.35, "volume": 2737.0}, {"date": "2022-10-28", "close": 7.25, "volume": 756.0}, {"date": "2022-10-31", "close": 7.45, "volume": 4772.0}, {"date": "2022-11-01", "close": 7.48, "volume": 1784.0}, {"date": "2022-11-02", "close": 7.48, "volume": 1322.0}, {"date": "2022-11-03", "close": 7.49, "volume": 2632.0}, {"date": "2022-11-04", "close": 7.45, "volume": 3518.0}, {"date": "2022-11-07", "close": 7.39, "volume": 2345.0}, {"date": "2022-11-08", "close": 7.41, "volume": 5101.0}, {"date": "2022-11-09", "close": 7.8, "volume": 29989.0}, {"date": "2022-11-10", "close": 7.86, "volume": 13963.0}, {"date": "2022-11-11", "close": 7.85, "volume": 21351.0}, {"date": "2022-11-14", "close": 7.95, "volume": 13632.0}, {"date": "2022-11-15", "close": 7.9, "volume": 2362.0}, {"date": "2022-11-16", "close": 7.85, "volume": 20815.0}, {"date": "2022-11-17", "close": 7.73, "volume": 7172.0}, {"date": "2022-11-18", "close": 7.73, "volume": 1010.0}, {"date": "2022-11-21", "close": 7.8, "volume": 6125.0}, {"date": "2022-11-22", "close": 7.9, "volume": 23929.0}, {"date": "2022-11-23", "close": 7.81, "volume": 10616.0}, {"date": "2022-11-24", "close": 8.0, "volume": 6653.0}, {"date": "2022-11-25", "close": 7.92, "volume": 4168.0}, {"date": "2022-11-28", "close": 7.9, "volume": 200.0}, {"date": "2022-11-29", "close": 7.9, "volume": 2267.0}, {"date": "2022-11-30", "close": 7.85, "volume": 3218.0}, {"date": "2022-12-01", "close": 7.65, "volume": 7529.0}, {"date": "2022-12-02", "close": 7.9, "volume": 510.0}, {"date": "2022-12-05", "close": 8.0, "volume": 16970.0}, {"date": "2022-12-06", "close": 8.0, "volume": 6322.0}, {"date": "2022-12-07", "close": 7.95, "volume": 5728.0}, {"date": "2022-12-08", "close": 7.69, "volume": 5439.0}, {"date": "2022-12-09", "close": 7.69, "volume": 3747.0}, {"date": "2022-12-12", "close": 7.95, "volume": 1803.0}, {"date": "2022-12-13", "close": 7.94, "volume": 5328.0}, {"date": "2022-12-14", "close": 7.8, "volume": 2010.0}, {"date": "2022-12-15", "close": 7.7, "volume": 583.0}, {"date": "2022-12-16", "close": 7.99, "volume": 7707.0}, {"date": "2022-12-19", "close": 7.87, "volume": 5727.0}, {"date": "2022-12-20", "close": 7.85, "volume": 1000.0}, {"date": "2022-12-21", "close": 7.95, "volume": 6341.0}, {"date": "2022-12-22", "close": 7.95, "volume": 9709.0}, {"date": "2022-12-23", "close": 7.99, "volume": 3926.0}, {"date": "2022-12-28", "close": 7.96, "volume": 6273.0}, {"date": "2022-12-29", "close": 7.91, "volume": 5604.0}, {"date": "2022-12-30", "close": 7.86, "volume": 2050.0}, {"date": "2023-01-03", "close": 7.86, "volume": 876.0}, {"date": "2023-01-04", "close": 7.93, "volume": 7057.0}, {"date": "2023-01-05", "close": 7.88, "volume": 3110.0}, {"date": "2023-01-06", "close": 7.99, "volume": 14206.0}, {"date": "2023-01-09", "close": 8.04, "volume": 6755.0}, {"date": "2023-01-10", "close": 8.04, "volume": 4375.0}, {"date": "2023-01-11", "close": 8.02, "volume": 2520.0}, {"date": "2023-01-13", "close": 8.02, "volume": 2414.0}, {"date": "2023-01-16", "close": 7.95, "volume": 12441.0}, {"date": "2023-01-17", "close": 8.1, "volume": 4474.0}, {"date": "2023-01-18", "close": 8.16, "volume": 2590.0}, {"date": "2023-01-19", "close": 8.1, "volume": 7007.0}, {"date": "2023-01-20", "close": 8.05, "volume": 9.0}, {"date": "2023-01-23", "close": 8.09, "volume": 1848.0}, {"date": "2023-01-24", "close": 8.08, "volume": 19791.0}, {"date": "2023-01-25", "close": 7.98, "volume": 36018.0}, {"date": "2023-01-27", "close": 8.08, "volume": 17210.0}, {"date": "2023-01-30", "close": 8.01, "volume": 20021.0}, {"date": "2023-01-31", "close": 7.98, "volume": 24711.0}, {"date": "2023-02-01", "close": 8.1, "volume": 3547.0}, {"date": "2023-02-02", "close": 8.02, "volume": 12718.0}, {"date": "2023-02-03", "close": 8.1, "volume": 31554.0}, {"date": "2023-02-06", "close": 8.11, "volume": 12293.0}, {"date": "2023-02-07", "close": 8.13, "volume": 12072.0}, {"date": "2023-02-08", "close": 8.14, "volume": 8222.0}, {"date": "2023-02-09", "close": 8.0, "volume": 23581.0}, {"date": "2023-02-10", "close": 8.0, "volume": 11309.0}, {"date": "2023-02-13", "close": 7.98, "volume": 11362.0}, {"date": "2023-02-14", "close": 8.0, "volume": 11730.0}, {"date": "2023-02-15", "close": 8.01, "volume": 24210.0}, {"date": "2023-02-16", "close": 7.65, "volume": 14229.0}, {"date": "2023-02-17", "close": 7.73, "volume": 12212.0}, {"date": "2023-02-20", "close": 7.7, "volume": 1626.0}, {"date": "2023-02-21", "close": 7.56, "volume": 4198.0}, {"date": "2023-02-23", "close": 7.45, "volume": 8857.0}, {"date": "2023-02-24", "close": 7.51, "volume": 18221.0}, {"date": "2023-02-27", "close": 7.51, "volume": 2687.0}, {"date": "2023-02-28", "close": 7.5, "volume": 7253.0}, {"date": "2023-03-01", "close": 7.5, "volume": 209.0}, {"date": "2023-03-02", "close": 7.6, "volume": 400.0}, {"date": "2023-03-03", "close": 7.62, "volume": 4024.0}, {"date": "2023-03-06", "close": 7.62, "volume": 5357.0}, {"date": "2023-03-07", "close": 7.62, "volume": 232.0}, {"date": "2023-03-08", "close": 7.5, "volume": 1742.0}, {"date": "2023-03-09", "close": 7.5, "volume": 12002.0}, {"date": "2023-03-10", "close": 7.56, "volume": 2537.0}, {"date": "2023-03-13", "close": 7.52, "volume": 6059.0}, {"date": "2023-03-14", "close": 7.5, "volume": 10364.0}, {"date": "2023-03-15", "close": 7.6, "volume": 1415.0}, {"date": "2023-03-16", "close": 7.52, "volume": 3426.0}, {"date": "2023-03-20", "close": 7.5, "volume": 6294.0}, {"date": "2023-03-21", "close": 7.12, "volume": 8071.0}, {"date": "2023-03-22", "close": 7.3, "volume": 1273.0}, {"date": "2023-03-23", "close": 7.3, "volume": 746.0}, {"date": "2023-03-24", "close": 7.21, "volume": 2323.0}, {"date": "2023-03-27", "close": 7.1, "volume": 4355.0}, {"date": "2023-03-28", "close": 7.25, "volume": 5942.0}, {"date": "2023-03-29", "close": 7.1, "volume": 361.0}, {"date": "2023-03-30", "close": 7.2, "volume": 3570.0}, {"date": "2023-03-31", "close": 7.1, "volume": 1628.0}, {"date": "2023-04-03", "close": 7.2, "volume": 5846.0}, {"date": "2023-04-04", "close": 7.5, "volume": 1224.0}, {"date": "2023-04-05", "close": 7.4, "volume": 2060.0}, {"date": "2023-04-06", "close": 7.4, "volume": 500.0}, {"date": "2023-04-11", "close": 7.5, "volume": 1587.0}, {"date": "2023-04-12", "close": 7.5, "volume": 1990.0}, {"date": "2023-04-14", "close": 7.4, "volume": 4446.0}, {"date": "2023-04-17", "close": 7.42, "volume": 2934.0}, {"date": "2023-04-18", "close": 7.4, "volume": 2170.0}, {"date": "2023-04-19", "close": 7.4, "volume": 1071.0}, {"date": "2023-04-20", "close": 7.45, "volume": 162.0}, {"date": "2023-04-21", "close": 7.45, "volume": 5002.0}, {"date": "2023-04-24", "close": 7.4, "volume": 5222.0}, {"date": "2023-04-26", "close": 7.2, "volume": 3080.0}, {"date": "2023-04-27", "close": 7.33, "volume": 3157.0}, {"date": "2023-04-28", "close": 7.07, "volume": 8827.0}, {"date": "2023-05-01", "close": 7.07, "volume": 8748.0}, {"date": "2023-05-02", "close": 7.15, "volume": 11160.0}, {"date": "2023-05-03", "close": 7.06, "volume": 7286.0}, {"date": "2023-05-04", "close": 7.07, "volume": 1623.0}, {"date": "2023-05-05", "close": 7.1, "volume": 233.0}, {"date": "2023-05-08", "close": 7.29, "volume": 879.0}, {"date": "2023-05-09", "close": 7.3, "volume": 849.0}, {"date": "2023-05-10", "close": 7.25, "volume": 160.0}, {"date": "2023-05-11", "close": 7.17, "volume": 2448.0}, {"date": "2023-05-12", "close": 7.27, "volume": 3602.0}, {"date": "2023-05-15", "close": 7.27, "volume": 1749.0}, {"date": "2023-05-16", "close": 7.2, "volume": 1707.0}, {"date": "2023-05-17", "close": 7.17, "volume": 8671.0}, {"date": "2023-05-18", "close": 7.13, "volume": 3124.0}, {"date": "2023-05-19", "close": 7.2, "volume": 11618.0}, {"date": "2023-05-23", "close": 7.18, "volume": 85.0}, {"date": "2023-05-25", "close": 7.13, "volume": 714.0}, {"date": "2023-05-26", "close": 7.23, "volume": 3211.0}, {"date": "2023-05-29", "close": 7.11, "volume": 1268.0}, {"date": "2023-05-30", "close": 7.19, "volume": 1461.0}, {"date": "2023-05-31", "close": 7.13, "volume": 5802.0}, {"date": "2023-06-01", "close": 7.13, "volume": 3679.0}, {"date": "2023-06-02", "close": 7.12, "volume": 64.0}, {"date": "2023-06-05", "close": 7.12, "volume": 1924.0}, {"date": "2023-06-06", "close": 7.1, "volume": 1838.0}, {"date": "2023-06-07", "close": 7.74, "volume": 15018.0}, {"date": "2023-06-08", "close": 7.68, "volume": 3690.0}, {"date": "2023-06-09", "close": 7.67, "volume": 14356.0}, {"date": "2023-06-13", "close": 7.69, "volume": 8699.0}, {"date": "2023-06-14", "close": 7.71, "volume": 893.0}, {"date": "2023-06-15", "close": 7.61, "volume": 201.0}, {"date": "2023-06-16", "close": 7.35, "volume": 10521.0}, {"date": "2023-06-19", "close": 7.33, "volume": 1773.0}, {"date": "2023-06-20", "close": 7.4, "volume": 4278.0}, {"date": "2023-06-21", "close": 7.38, "volume": 4754.0}, {"date": "2023-06-22", "close": 7.37, "volume": 600.0}, {"date": "2023-06-26", "close": 7.4, "volume": 3500.0}, {"date": "2023-06-27", "close": 7.53, "volume": 1716.0}, {"date": "2023-06-28", "close": 7.4, "volume": 1000.0}, {"date": "2023-06-30", "close": 7.75, "volume": 12152.0}, {"date": "2023-07-03", "close": 7.85, "volume": 6636.0}, {"date": "2023-07-04", "close": 7.85, "volume": 2119.0}, {"date": "2023-07-05", "close": 7.85, "volume": 2833.0}, {"date": "2023-07-06", "close": 7.83, "volume": 4958.0}, {"date": "2023-07-07", "close": 7.83, "volume": 1877.0}, {"date": "2023-07-10", "close": 7.84, "volume": 1983.0}, {"date": "2023-07-11", "close": 7.84, "volume": 5037.0}, {"date": "2023-07-12", "close": 7.8, "volume": 9040.0}, {"date": "2023-07-13", "close": 7.8, "volume": 2554.0}, {"date": "2023-07-14", "close": 7.71, "volume": 4185.0}, {"date": "2023-07-17", "close": 7.7, "volume": 3772.0}, {"date": "2023-07-18", "close": 7.78, "volume": 7169.0}, {"date": "2023-07-19", "close": 8.15, "volume": 3823.0}, {"date": "2023-07-20", "close": 7.85, "volume": 9406.0}, {"date": "2023-07-21", "close": 7.66, "volume": 2313.0}, {"date": "2023-07-24", "close": 8.09, "volume": 3490.0}, {"date": "2023-07-25", "close": 8.18, "volume": 10513.0}, {"date": "2023-07-26", "close": 8.1, "volume": 6248.0}, {"date": "2023-07-27", "close": 8.2, "volume": 15493.0}, {"date": "2023-07-28", "close": 8.24, "volume": 10595.0}, {"date": "2023-07-31", "close": 8.4, "volume": 16614.0}, {"date": "2023-08-01", "close": 8.45, "volume": 47160.0}, {"date": "2023-08-02", "close": 8.45, "volume": 15613.0}, {"date": "2023-08-03", "close": 8.45, "volume": 9034.0}, {"date": "2023-08-04", "close": 8.59, "volume": 10103.0}, {"date": "2023-08-07", "close": 8.54, "volume": 17933.0}, {"date": "2023-08-08", "close": 8.54, "volume": 23558.0}, {"date": "2023-08-09", "close": 8.55, "volume": 19985.0}, {"date": "2023-08-10", "close": 8.58, "volume": 26282.0}, {"date": "2023-08-11", "close": 8.57, "volume": 21760.0}, {"date": "2023-08-14", "close": 8.7, "volume": 36429.0}, {"date": "2023-08-15", "close": 8.6, "volume": 13066.0}, {"date": "2023-08-16", "close": 8.7, "volume": 28319.0}, {"date": "2023-08-17", "close": 8.29, "volume": 29215.0}, {"date": "2023-08-18", "close": 7.9, "volume": 18461.0}, {"date": "2023-08-21", "close": 7.96, "volume": 10613.0}, {"date": "2023-08-22", "close": 8.13, "volume": 16063.0}, {"date": "2023-08-23", "close": 8.18, "volume": 1329.0}, {"date": "2023-08-24", "close": 8.24, "volume": 62.0}, {"date": "2023-08-25", "close": 8.21, "volume": 971.0}, {"date": "2023-08-28", "close": 8.18, "volume": 6837.0}, {"date": "2023-08-29", "close": 8.26, "volume": 29401.0}, {"date": "2023-08-30", "close": 8.25, "volume": 5683.0}, {"date": "2023-08-31", "close": 8.35, "volume": 1353.0}, {"date": "2023-09-01", "close": 8.41, "volume": 4094.0}, {"date": "2023-09-04", "close": 8.26, "volume": 3132.0}, {"date": "2023-09-05", "close": 8.26, "volume": 3976.0}, {"date": "2023-09-06", "close": 8.26, "volume": 4868.0}, {"date": "2023-09-07", "close": 8.37, "volume": 5151.0}, {"date": "2023-09-08", "close": 8.3, "volume": 23086.0}, {"date": "2023-09-11", "close": 8.21, "volume": 10101.0}, {"date": "2023-09-12", "close": 8.26, "volume": 1954.0}, {"date": "2023-09-13", "close": 8.43, "volume": 4196.0}, {"date": "2023-09-14", "close": 8.28, "volume": 2884.0}, {"date": "2023-09-15", "close": 8.29, "volume": 1418.0}, {"date": "2023-09-18", "close": 8.42, "volume": 4101.0}, {"date": "2023-09-19", "close": 8.55, "volume": 3446.0}, {"date": "2023-09-20", "close": 8.53, "volume": 2263.0}, {"date": "2023-09-21", "close": 8.53, "volume": 33727.0}, {"date": "2023-09-22", "close": 8.53, "volume": 1086.0}, {"date": "2023-09-25", "close": 8.52, "volume": 1676.0}, {"date": "2023-09-26", "close": 8.23, "volume": 2400.0}, {"date": "2023-09-27", "close": 8.17, "volume": 9777.0}, {"date": "2023-09-28", "close": 8.26, "volume": 3574.0}, {"date": "2023-09-29", "close": 8.45, "volume": 4689.0}, {"date": "2023-10-02", "close": 8.26, "volume": 787.0}, {"date": "2023-10-03", "close": 8.26, "volume": 850.0}, {"date": "2023-10-04", "close": 7.7, "volume": 9125.0}, {"date": "2023-10-05", "close": 7.92, "volume": 3889.0}, {"date": "2023-10-06", "close": 8.05, "volume": 2194.0}, {"date": "2023-10-09", "close": 8.05, "volume": 5768.0}, {"date": "2023-10-10", "close": 8.06, "volume": 6231.0}, {"date": "2023-10-11", "close": 8.1, "volume": 4361.0}, {"date": "2023-10-12", "close": 8.05, "volume": 397.0}, {"date": "2023-10-13", "close": 7.94, "volume": 7439.0}, {"date": "2023-10-16", "close": 8.06, "volume": 6194.0}, {"date": "2023-10-17", "close": 7.8, "volume": 7255.0}, {"date": "2023-10-18", "close": 7.82, "volume": 476.0}, {"date": "2023-10-19", "close": 7.82, "volume": 123.0}, {"date": "2023-10-20", "close": 7.76, "volume": 1294.0}, {"date": "2023-10-23", "close": 7.81, "volume": 1683.0}, {"date": "2023-10-24", "close": 8.03, "volume": 10937.0}, {"date": "2023-10-25", "close": 8.0, "volume": 122.0}, {"date": "2023-10-26", "close": 7.8, "volume": 5020.0}, {"date": "2023-10-27", "close": 7.79, "volume": 664.0}, {"date": "2023-10-30", "close": 7.8, "volume": 2776.0}, {"date": "2023-10-31", "close": 7.8, "volume": 5768.0}, {"date": "2023-11-02", "close": 7.75, "volume": 5396.0}, {"date": "2023-11-03", "close": 8.0, "volume": 8623.0}, {"date": "2023-11-06", "close": 7.87, "volume": 5465.0}, {"date": "2023-11-07", "close": 7.9, "volume": 329.0}, {"date": "2023-11-08", "close": 7.78, "volume": 4585.0}, {"date": "2023-11-09", "close": 7.85, "volume": 2002.0}, {"date": "2023-11-10", "close": 7.97, "volume": 1501.0}, {"date": "2023-11-13", "close": 7.78, "volume": 4154.0}, {"date": "2023-11-14", "close": 7.89, "volume": 852.0}, {"date": "2023-11-15", "close": 7.9, "volume": 7181.0}, {"date": "2023-11-16", "close": 7.91, "volume": 377.0}, {"date": "2023-11-17", "close": 7.92, "volume": 947.0}, {"date": "2023-11-20", "close": 7.83, "volume": 10700.0}, {"date": "2023-11-21", "close": 7.89, "volume": 185.0}, {"date": "2023-11-22", "close": 7.84, "volume": 4875.0}, {"date": "2023-11-23", "close": 7.9, "volume": 9354.0}, {"date": "2023-11-24", "close": 7.85, "volume": 3273.0}, {"date": "2023-11-27", "close": 7.82, "volume": 2864.0}, {"date": "2023-11-28", "close": 7.94, "volume": 2971.0}, {"date": "2023-11-29", "close": 7.95, "volume": 586.0}, {"date": "2023-11-30", "close": 7.77, "volume": 4302.0}, {"date": "2023-12-01", "close": 7.94, "volume": 3208.0}, {"date": "2023-12-04", "close": 7.9, "volume": 10403.0}, {"date": "2023-12-05", "close": 7.85, "volume": 1432.0}, {"date": "2023-12-06", "close": 8.0, "volume": 3068.0}, {"date": "2023-12-07", "close": 7.95, "volume": 126.0}, {"date": "2023-12-08", "close": 7.84, "volume": 2651.0}, {"date": "2023-12-11", "close": 7.85, "volume": 814.0}, {"date": "2023-12-12", "close": 7.9, "volume": 856.0}, {"date": "2023-12-13", "close": 7.98, "volume": 10300.0}, {"date": "2023-12-14", "close": 8.1, "volume": 2402.0}, {"date": "2023-12-15", "close": 8.19, "volume": 2081.0}, {"date": "2023-12-18", "close": 8.2, "volume": 6856.0}, {"date": "2023-12-19", "close": 8.2, "volume": 721.0}, {"date": "2023-12-20", "close": 8.1, "volume": 3650.0}, {"date": "2023-12-21", "close": 8.2, "volume": 3033.0}, {"date": "2023-12-22", "close": 8.03, "volume": 1626.0}, {"date": "2023-12-27", "close": 8.19, "volume": 1544.0}, {"date": "2023-12-28", "close": 8.3, "volume": 29973.0}, {"date": "2023-12-29", "close": 8.32, "volume": 9288.0}, {"date": "2024-01-02", "close": 8.27, "volume": 1960.0}, {"date": "2024-01-03", "close": 8.3, "volume": 858.0}, {"date": "2024-01-04", "close": 8.31, "volume": 9756.0}, {"date": "2024-01-05", "close": 8.27, "volume": 10100.0}, {"date": "2024-01-08", "close": 8.25, "volume": 6451.0}, {"date": "2024-01-09", "close": 8.25, "volume": 315.0}, {"date": "2024-01-10", "close": 8.3, "volume": 538.0}, {"date": "2024-01-11", "close": 8.31, "volume": 3383.0}, {"date": "2024-01-12", "close": 8.31, "volume": 3621.0}, {"date": "2024-01-15", "close": 8.31, "volume": 678.0}, {"date": "2024-01-16", "close": 8.39, "volume": 5127.0}, {"date": "2024-01-17", "close": 8.4, "volume": 6983.0}, {"date": "2024-01-18", "close": 8.3, "volume": 4518.0}, {"date": "2024-01-19", "close": 8.2, "volume": 2874.0}, {"date": "2024-01-22", "close": 8.54, "volume": 16021.0}, {"date": "2024-01-23", "close": 8.7, "volume": 16089.0}, {"date": "2024-01-24", "close": 8.74, "volume": 26318.0}, {"date": "2024-01-25", "close": 8.9, "volume": 13028.0}, {"date": "2024-01-29", "close": 8.94, "volume": 25576.0}, {"date": "2024-01-30", "close": 8.95, "volume": 6554.0}, {"date": "2024-01-31", "close": 9.02, "volume": 16644.0}, {"date": "2024-02-01", "close": 8.73, "volume": 17462.0}, {"date": "2024-02-02", "close": 8.9, "volume": 12468.0}, {"date": "2024-02-05", "close": 9.0, "volume": 20221.0}, {"date": "2024-02-06", "close": 9.0, "volume": 13578.0}, {"date": "2024-02-07", "close": 9.03, "volume": 10075.0}, {"date": "2024-02-08", "close": 9.17, "volume": 18588.0}, {"date": "2024-02-09", "close": 9.19, "volume": 25740.0}, {"date": "2024-02-12", "close": 9.11, "volume": 8490.0}, {"date": "2024-02-13", "close": 9.73, "volume": 41103.0}, {"date": "2024-02-14", "close": 9.54, "volume": 28245.0}, {"date": "2024-02-15", "close": 8.75, "volume": 20766.0}, {"date": "2024-02-16", "close": 8.92, "volume": 6507.0}, {"date": "2024-02-19", "close": 8.91, "volume": 6825.0}, {"date": "2024-02-20", "close": 8.61, "volume": 19074.0}, {"date": "2024-02-21", "close": 8.83, "volume": 5370.0}, {"date": "2024-02-22", "close": 8.81, "volume": 6885.0}, {"date": "2024-02-23", "close": 8.58, "volume": 30331.0}, {"date": "2024-02-26", "close": 8.56, "volume": 3319.0}, {"date": "2024-02-27", "close": 8.8, "volume": 7489.0}, {"date": "2024-02-28", "close": 8.91, "volume": 3927.0}, {"date": "2024-02-29", "close": 8.75, "volume": 5173.0}, {"date": "2024-03-01", "close": 8.8, "volume": 1790.0}, {"date": "2024-03-04", "close": 8.7, "volume": 185.0}, {"date": "2024-03-05", "close": 8.77, "volume": 917.0}, {"date": "2024-03-06", "close": 8.93, "volume": 2682.0}, {"date": "2024-03-07", "close": 8.86, "volume": 4207.0}, {"date": "2024-03-08", "close": 8.84, "volume": 2008.0}, {"date": "2024-03-11", "close": 8.84, "volume": 3936.0}, {"date": "2024-03-12", "close": 8.86, "volume": 270.0}, {"date": "2024-03-13", "close": 9.0, "volume": 127.0}, {"date": "2024-03-14", "close": 8.88, "volume": 6523.0}, {"date": "2024-03-15", "close": 8.85, "volume": 16364.0}, {"date": "2024-03-18", "close": 8.83, "volume": 3192.0}, {"date": "2024-03-19", "close": 8.59, "volume": 10343.0}, {"date": "2024-03-20", "close": 8.51, "volume": 3369.0}, {"date": "2024-03-21", "close": 8.52, "volume": 7989.0}, {"date": "2024-03-22", "close": 8.51, "volume": 10542.0}, {"date": "2024-03-25", "close": 8.55, "volume": 5691.0}, {"date": "2024-03-26", "close": 8.54, "volume": 5065.0}, {"date": "2024-03-27", "close": 8.65, "volume": 22790.0}, {"date": "2024-03-28", "close": 8.46, "volume": 8491.0}, {"date": "2024-04-02", "close": 8.6, "volume": 22507.0}, {"date": "2024-04-03", "close": 8.9, "volume": 12655.0}, {"date": "2024-04-04", "close": 9.1, "volume": 10648.0}, {"date": "2024-04-05", "close": 8.91, "volume": 3220.0}, {"date": "2024-04-08", "close": 8.87, "volume": 3353.0}, {"date": "2024-04-09", "close": 9.0, "volume": 4852.0}, {"date": "2024-04-10", "close": 8.99, "volume": 3593.0}, {"date": "2024-04-11", "close": 9.0, "volume": 1800.0}, {"date": "2024-04-12", "close": 9.08, "volume": 2585.0}, {"date": "2024-04-15", "close": 9.05, "volume": 194.0}, {"date": "2024-04-16", "close": 8.95, "volume": 6683.0}, {"date": "2024-04-17", "close": 9.12, "volume": 5913.0}, {"date": "2024-04-18", "close": 9.08, "volume": 3629.0}, {"date": "2024-04-19", "close": 9.0, "volume": 523.0}, {"date": "2024-04-22", "close": 9.0, "volume": 2107.0}, {"date": "2024-04-23", "close": 8.91, "volume": 2690.0}, {"date": "2024-04-24", "close": 8.9, "volume": 4990.0}, {"date": "2024-04-26", "close": 8.85, "volume": 5701.0}, {"date": "2024-04-29", "close": 9.05, "volume": 1204.0}, {"date": "2024-04-30", "close": 9.02, "volume": 3357.0}, {"date": "2024-05-01", "close": 9.0, "volume": 2521.0}, {"date": "2024-05-02", "close": 9.0, "volume": 2524.0}, {"date": "2024-05-03", "close": 8.96, "volume": 2835.0}, {"date": "2024-05-06", "close": 9.04, "volume": 3693.0}, {"date": "2024-05-07", "close": 8.89, "volume": 3824.0}, {"date": "2024-05-08", "close": 8.96, "volume": 15059.0}, {"date": "2024-05-09", "close": 8.88, "volume": 467.0}, {"date": "2024-05-10", "close": 8.85, "volume": 6831.0}, {"date": "2024-05-13", "close": 8.85, "volume": 4808.0}, {"date": "2024-05-14", "close": 8.85, "volume": 1153052.0}, {"date": "2024-05-15", "close": 8.73, "volume": 2735.0}, {"date": "2024-05-16", "close": 8.89, "volume": 10556.0}, {"date": "2024-05-17", "close": 8.8, "volume": 1734.0}, {"date": "2024-05-20", "close": 8.76, "volume": 11856.0}, {"date": "2024-05-21", "close": 8.96, "volume": 12256.0}, {"date": "2024-05-22", "close": 8.89, "volume": 9494.0}, {"date": "2024-05-23", "close": 8.99, "volume": 1458.0}, {"date": "2024-05-24", "close": 9.02, "volume": 1286.0}, {"date": "2024-05-27", "close": 9.0, "volume": 2514.0}, {"date": "2024-05-28", "close": 8.94, "volume": 22651.0}, {"date": "2024-05-29", "close": 9.04, "volume": 955.0}, {"date": "2024-05-30", "close": 9.075, "volume": 16903.0}, {"date": "2024-05-31", "close": 8.91, "volume": 9061.0}, {"date": "2024-06-03", "close": 8.98, "volume": 6602.0}, {"date": "2024-06-04", "close": 9.03, "volume": 1292.0}, {"date": "2024-06-05", "close": 8.985, "volume": 742.0}, {"date": "2024-06-06", "close": 9.02, "volume": 6719.0}, {"date": "2024-06-07", "close": 8.98, "volume": 17152.0}, {"date": "2024-06-11", "close": 9.01, "volume": 3112.0}, {"date": "2024-06-12", "close": 8.96, "volume": 4100.0}, {"date": "2024-06-13", "close": 8.99, "volume": 3076.0}, {"date": "2024-06-14", "close": 8.8, "volume": 25541.0}, {"date": "2024-06-17", "close": 8.8, "volume": 9648.0}, {"date": "2024-06-18", "close": 8.81, "volume": 8247.0}, {"date": "2024-06-19", "close": 8.81, "volume": 5687.0}, {"date": "2024-06-20", "close": 8.93, "volume": 1962.0}, {"date": "2024-06-21", "close": 8.94, "volume": 31267.0}, {"date": "2024-06-24", "close": 8.8, "volume": 12046.0}, {"date": "2024-06-25", "close": 8.86, "volume": 5997.0}, {"date": "2024-06-26", "close": 8.76, "volume": 3035.0}, {"date": "2024-06-28", "close": 8.89, "volume": 941.0}, {"date": "2024-07-01", "close": 8.85, "volume": 6686.0}, {"date": "2024-07-02", "close": 8.89, "volume": 1204.0}, {"date": "2024-07-03", "close": 9.0, "volume": 19664.0}, {"date": "2024-07-04", "close": 8.99, "volume": 12445.0}, {"date": "2024-07-05", "close": 9.2, "volume": 16181.0}, {"date": "2024-07-08", "close": 9.12, "volume": 6966.0}, {"date": "2024-07-09", "close": 9.26, "volume": 3200.0}, {"date": "2024-07-10", "close": 9.31, "volume": 5262.0}, {"date": "2024-07-11", "close": 9.35, "volume": 17352.0}, {"date": "2024-07-12", "close": 9.57, "volume": 10426.0}, {"date": "2024-07-15", "close": 9.63, "volume": 6383.0}, {"date": "2024-07-16", "close": 9.74, "volume": 14005.0}, {"date": "2024-07-17", "close": 9.74, "volume": 4689.0}, {"date": "2024-07-18", "close": 9.7, "volume": 3385.0}, {"date": "2024-07-19", "close": 9.57, "volume": 8106.0}, {"date": "2024-07-22", "close": 9.35, "volume": 3172.0}, {"date": "2024-07-23", "close": 9.58, "volume": 10228.0}, {"date": "2024-07-24", "close": 9.7, "volume": 2703.0}, {"date": "2024-07-25", "close": 9.74, "volume": 8272.0}, {"date": "2024-07-26", "close": 9.65, "volume": 13686.0}, {"date": "2024-07-29", "close": 10.15, "volume": 32607.0}, {"date": "2024-07-30", "close": 10.3, "volume": 17106.0}, {"date": "2024-07-31", "close": 10.33, "volume": 21844.0}, {"date": "2024-08-01", "close": 10.5, "volume": 38386.0}, {"date": "2024-08-02", "close": 10.57, "volume": 6647.0}, {"date": "2024-08-05", "close": 10.52, "volume": 27247.0}, {"date": "2024-08-06", "close": 10.63, "volume": 26065.0}, {"date": "2024-08-07", "close": 10.47, "volume": 13606.0}, {"date": "2024-08-08", "close": 10.42, "volume": 12116.0}, {"date": "2024-08-09", "close": 10.69, "volume": 22776.0}, {"date": "2024-08-12", "close": 10.9, "volume": 40775.0}, {"date": "2024-08-13", "close": 10.99, "volume": 15664.0}, {"date": "2024-08-14", "close": 11.2, "volume": 22026.0}, {"date": "2024-08-15", "close": 10.57, "volume": 14622.0}, {"date": "2024-08-16", "close": 10.3, "volume": 11053.0}, {"date": "2024-08-19", "close": 10.26, "volume": 6893.0}, {"date": "2024-08-20", "close": 10.0, "volume": 7355.0}, {"date": "2024-08-21", "close": 10.0, "volume": 11627.0}, {"date": "2024-08-22", "close": 10.25, "volume": 17064.0}, {"date": "2024-08-23", "close": 10.08, "volume": 4586.0}, {"date": "2024-08-26", "close": 10.12, "volume": 7288.0}, {"date": "2024-08-27", "close": 9.84, "volume": 4856.0}, {"date": "2024-08-28", "close": 9.84, "volume": 570.0}, {"date": "2024-08-29", "close": 9.98, "volume": 547.0}, {"date": "2024-08-30", "close": 10.0, "volume": 8671.0}, {"date": "2024-09-02", "close": 10.02, "volume": 1474.0}, {"date": "2024-09-03", "close": 10.13, "volume": 2296.0}, {"date": "2024-09-04", "close": 10.13, "volume": 4792.0}, {"date": "2024-09-05", "close": 10.12, "volume": 2455.0}, {"date": "2024-09-06", "close": 10.15, "volume": 13030.0}, {"date": "2024-09-09", "close": 10.06, "volume": 13038.0}, {"date": "2024-09-10", "close": 10.35, "volume": 5470.0}, {"date": "2024-09-11", "close": 10.31, "volume": 5648.0}, {"date": "2024-09-12", "close": 10.28, "volume": 8442.0}, {"date": "2024-09-13", "close": 10.3, "volume": 14274.0}, {"date": "2024-09-16", "close": 10.4, "volume": 7759.0}, {"date": "2024-09-17", "close": 10.29, "volume": 6903.0}, {"date": "2024-09-18", "close": 9.9, "volume": 4459.0}, {"date": "2024-09-19", "close": 10.22, "volume": 7262.0}, {"date": "2024-09-20", "close": 10.31, "volume": 1595.0}, {"date": "2024-09-23", "close": 10.2, "volume": 1176.0}, {"date": "2024-09-24", "close": 10.2, "volume": 3064.0}, {"date": "2024-09-25", "close": 10.34, "volume": 4714.0}, {"date": "2024-09-26", "close": 10.29, "volume": 735.0}, {"date": "2024-09-27", "close": 10.4, "volume": 1051.0}, {"date": "2024-09-30", "close": 10.37, "volume": 4960.0}, {"date": "2024-10-01", "close": 10.35, "volume": 184505.0}, {"date": "2024-10-02", "close": 10.33, "volume": 16116.0}, {"date": "2024-10-03", "close": 10.22, "volume": 139.0}, {"date": "2024-10-04", "close": 10.2, "volume": 14601.0}, {"date": "2024-10-07", "close": 9.91, "volume": 19079.0}, {"date": "2024-10-08", "close": 10.14, "volume": 2824.0}, {"date": "2024-10-09", "close": 10.11, "volume": 5696.0}, {"date": "2024-10-10", "close": 10.14, "volume": 3140.0}, {"date": "2024-10-14", "close": 10.0, "volume": 2415.0}, {"date": "2024-10-15", "close": 10.06, "volume": 6482.0}, {"date": "2024-10-16", "close": 9.95, "volume": 15082.0}, {"date": "2024-10-17", "close": 9.93, "volume": 14043.0}, {"date": "2024-10-18", "close": 10.0, "volume": 8464.0}, {"date": "2024-10-21", "close": 9.98, "volume": 7891.0}, {"date": "2024-10-22", "close": 9.95, "volume": 7983.0}, {"date": "2024-10-23", "close": 9.99, "volume": 1306.0}, {"date": "2024-10-24", "close": 10.02, "volume": 3405.0}, {"date": "2024-10-25", "close": 9.62, "volume": 49273.0}, {"date": "2024-10-28", "close": 9.6, "volume": 12975.0}, {"date": "2024-10-29", "close": 9.6, "volume": 7570.0}, {"date": "2024-10-30", "close": 9.56, "volume": 17508.0}, {"date": "2024-10-31", "close": 9.25, "volume": 12964.0}, {"date": "2024-11-01", "close": 9.14, "volume": 21319.0}, {"date": "2024-11-04", "close": 9.17, "volume": 14992.0}, {"date": "2024-11-05", "close": 9.39, "volume": 360.0}, {"date": "2024-11-06", "close": 9.28, "volume": 12131.0}, {"date": "2024-11-07", "close": 9.28, "volume": 1963.0}, {"date": "2024-11-08", "close": 9.39, "volume": 4237.0}, {"date": "2024-11-11", "close": 9.4, "volume": 8183.0}, {"date": "2024-11-12", "close": 9.51, "volume": 3308.0}, {"date": "2024-11-13", "close": 9.42, "volume": 1441.0}, {"date": "2024-11-14", "close": 9.62, "volume": 18113.0}, {"date": "2024-11-15", "close": 9.585, "volume": 7036.0}, {"date": "2024-11-18", "close": 9.7, "volume": 6998.0}, {"date": "2024-11-19", "close": 9.7, "volume": 5092.0}, {"date": "2024-11-20", "close": 9.77, "volume": 9699.0}, {"date": "2024-11-21", "close": 9.7, "volume": 3033.0}, {"date": "2024-11-22", "close": 9.75, "volume": 7877.0}, {"date": "2024-11-25", "close": 9.77, "volume": 2367.0}, {"date": "2024-11-26", "close": 9.7, "volume": 10395.0}, {"date": "2024-11-27", "close": 9.74, "volume": 1599.0}, {"date": "2024-11-28", "close": 9.7, "volume": 32.0}, {"date": "2024-11-29", "close": 9.7, "volume": 1127.0}, {"date": "2024-12-02", "close": 9.7, "volume": 5037.0}, {"date": "2024-12-03", "close": 9.76, "volume": 1225.0}, {"date": "2024-12-04", "close": 9.75, "volume": 1257.0}, {"date": "2024-12-05", "close": 9.84, "volume": 14.0}, {"date": "2024-12-06", "close": 9.76, "volume": 2470.0}, {"date": "2024-12-09", "close": 9.75, "volume": 2630.0}, {"date": "2024-12-10", "close": 10.5, "volume": 28975.0}, {"date": "2024-12-11", "close": 10.58, "volume": 2630.0}, {"date": "2024-12-12", "close": 10.36, "volume": 751.0}, {"date": "2024-12-13", "close": 10.2, "volume": 6000.0}, {"date": "2024-12-16", "close": 10.39, "volume": 1278.0}, {"date": "2024-12-17", "close": 10.3, "volume": 1507.0}, {"date": "2024-12-18", "close": 10.22, "volume": 9353.0}, {"date": "2024-12-19", "close": 10.2, "volume": 4365.0}, {"date": "2024-12-20", "close": 10.25, "volume": 21320.0}, {"date": "2024-12-23", "close": 10.26, "volume": 3133.0}, {"date": "2024-12-24", "close": 10.19, "volume": 4077.0}, {"date": "2024-12-27", "close": 10.24, "volume": 6923.0}, {"date": "2024-12-30", "close": 10.2, "volume": 898.0}, {"date": "2024-12-31", "close": 10.27, "volume": 666.0}, {"date": "2025-01-02", "close": 10.26, "volume": 3090.0}, {"date": "2025-01-03", "close": 10.21, "volume": 1754.0}, {"date": "2025-01-06", "close": 10.28, "volume": 45816.0}, {"date": "2025-01-08", "close": 10.74, "volume": 10429.0}, {"date": "2025-01-09", "close": 10.7, "volume": 1041.0}, {"date": "2025-01-13", "close": 10.61, "volume": 6818.0}, {"date": "2025-01-14", "close": 10.52, "volume": 2743.0}, {"date": "2025-01-15", "close": 10.51, "volume": 5589.0}, {"date": "2025-01-16", "close": 10.55, "volume": 838.0}, {"date": "2025-01-17", "close": 10.6, "volume": 2129.0}, {"date": "2025-01-20", "close": 10.47, "volume": 9958.0}, {"date": "2025-01-21", "close": 10.47, "volume": 13746.0}, {"date": "2025-01-22", "close": 10.38, "volume": 14374.0}, {"date": "2025-01-23", "close": 10.6, "volume": 2500.0}, {"date": "2025-01-24", "close": 10.4, "volume": 15403.0}, {"date": "2025-01-28", "close": 10.4, "volume": 22077.0}, {"date": "2025-01-29", "close": 10.8, "volume": 13192.0}, {"date": "2025-01-30", "close": 10.85, "volume": 11426.0}, {"date": "2025-01-31", "close": 10.8, "volume": 4608.0}, {"date": "2025-02-03", "close": 10.86, "volume": 10876.0}, {"date": "2025-02-04", "close": 10.85, "volume": 3794.0}, {"date": "2025-02-05", "close": 10.87, "volume": 12443.0}, {"date": "2025-02-06", "close": 10.885, "volume": 16660.0}, {"date": "2025-02-07", "close": 10.96, "volume": 10864.0}, {"date": "2025-02-10", "close": 10.81, "volume": 6484.0}, {"date": "2025-02-11", "close": 10.86, "volume": 19952.0}, {"date": "2025-02-12", "close": 10.7, "volume": 11512.0}, {"date": "2025-02-13", "close": 10.2, "volume": 18555.0}, {"date": "2025-02-14", "close": 10.39, "volume": 4479.0}, {"date": "2025-02-17", "close": 10.2, "volume": 8144.0}, {"date": "2025-02-18", "close": 10.25, "volume": 5459.0}, {"date": "2025-02-19", "close": 9.9, "volume": 4216.0}, {"date": "2025-02-20", "close": 10.05, "volume": 8487.0}, {"date": "2025-02-21", "close": 9.87, "volume": 2404.0}, {"date": "2025-02-24", "close": 10.02, "volume": 5316.0}, {"date": "2025-02-25", "close": 9.83, "volume": 8231.0}, {"date": "2025-02-26", "close": 9.55, "volume": 45024.0}, {"date": "2025-02-27", "close": 9.5, "volume": 16268.0}, {"date": "2025-02-28", "close": 9.41, "volume": 14492.0}, {"date": "2025-03-03", "close": 9.51, "volume": 11779.0}, {"date": "2025-03-04", "close": 9.2, "volume": 21630.0}, {"date": "2025-03-05", "close": 9.29, "volume": 15453.0}, {"date": "2025-03-06", "close": 9.49, "volume": 7306.0}, {"date": "2025-03-07", "close": 9.68, "volume": 11878.0}, {"date": "2025-03-10", "close": 9.43, "volume": 9784.0}, {"date": "2025-03-11", "close": 9.3, "volume": 6414.0}, {"date": "2025-03-12", "close": 9.34, "volume": 1703.0}, {"date": "2025-03-13", "close": 9.4, "volume": 3493.0}, {"date": "2025-03-14", "close": 9.4, "volume": 420.0}, {"date": "2025-03-17", "close": 9.21, "volume": 11824.0}, {"date": "2025-03-18", "close": 9.4, "volume": 5293.0}, {"date": "2025-03-19", "close": 9.27, "volume": 6775.0}, {"date": "2025-03-20", "close": 9.45, "volume": 2987.0}, {"date": "2025-03-21", "close": 9.4, "volume": 1636.0}, {"date": "2025-03-25", "close": 9.45, "volume": 2824.0}, {"date": "2025-03-26", "close": 9.47, "volume": 522.0}, {"date": "2025-03-27", "close": 9.41, "volume": 1060.0}, {"date": "2025-03-28", "close": 9.41, "volume": 2844.0}, {"date": "2025-03-31", "close": 9.48, "volume": 6582.0}, {"date": "2025-04-01", "close": 9.39, "volume": 1891.0}, {"date": "2025-04-02", "close": 9.39, "volume": 308.0}, {"date": "2025-04-03", "close": 9.49, "volume": 5187.0}, {"date": "2025-04-04", "close": 9.5, "volume": 11209.0}, {"date": "2025-04-07", "close": 9.11, "volume": 17757.0}, {"date": "2025-04-08", "close": 9.2, "volume": 12070.0}, {"date": "2025-04-09", "close": 9.16, "volume": 701.0}, {"date": "2025-04-10", "close": 9.26, "volume": 4395.0}, {"date": "2025-04-11", "close": 9.2, "volume": 962.0}, {"date": "2025-04-14", "close": 9.41, "volume": 770.0}, {"date": "2025-04-15", "close": 9.41, "volume": 4520.0}, {"date": "2025-04-16", "close": 9.31, "volume": 955.0}, {"date": "2025-04-17", "close": 9.33, "volume": 3279.0}, {"date": "2025-04-22", "close": 9.35, "volume": 2930.0}, {"date": "2025-04-23", "close": 9.5, "volume": 4281.0}, {"date": "2025-04-24", "close": 9.52, "volume": 3319.0}, {"date": "2025-04-28", "close": 9.63, "volume": 3056.0}, {"date": "2025-04-29", "close": 9.64, "volume": 8447.0}, {"date": "2025-04-30", "close": 9.68, "volume": 922.0}, {"date": "2025-05-01", "close": 10.0, "volume": 9215.0}, {"date": "2025-05-02", "close": 10.2, "volume": 4915.0}, {"date": "2025-05-05", "close": 10.295, "volume": 2878.0}, {"date": "2025-05-06", "close": 10.2, "volume": 1025.0}, {"date": "2025-05-07", "close": 10.0, "volume": 8899.0}, {"date": "2025-05-08", "close": 10.22, "volume": 1353.0}, {"date": "2025-05-09", "close": 10.3, "volume": 1564.0}, {"date": "2025-05-12", "close": 10.25, "volume": 13644.0}, {"date": "2025-05-13", "close": 10.2, "volume": 3796.0}, {"date": "2025-05-14", "close": 10.22, "volume": 2650.0}, {"date": "2025-05-15", "close": 10.3, "volume": 12533.0}, {"date": "2025-05-16", "close": 10.33, "volume": 4305.0}, {"date": "2025-05-19", "close": 10.36, "volume": 10376.0}, {"date": "2025-05-20", "close": 10.3, "volume": 929.0}, {"date": "2025-05-21", "close": 10.27, "volume": 5899.0}, {"date": "2025-05-22", "close": 10.25, "volume": 1233.0}, {"date": "2025-05-23", "close": 10.22, "volume": 12182.0}, {"date": "2025-05-26", "close": 10.25, "volume": 5399.0}, {"date": "2025-05-28", "close": 10.27, "volume": 941.0}, {"date": "2025-05-29", "close": 10.53, "volume": 12096.0}, {"date": "2025-05-30", "close": 10.7, "volume": 6737.0}, {"date": "2025-06-02", "close": 10.56, "volume": 4944.0}, {"date": "2025-06-03", "close": 10.7, "volume": 4044.0}, {"date": "2025-06-04", "close": 10.8, "volume": 14.0}, {"date": "2025-06-05", "close": 10.8, "volume": 2562.0}, {"date": "2025-06-06", "close": 10.66, "volume": 1056.0}, {"date": "2025-06-10", "close": 10.61, "volume": 1412.0}, {"date": "2025-06-11", "close": 10.56, "volume": 2854.0}, {"date": "2025-06-12", "close": 10.51, "volume": 4610.0}, {"date": "2025-06-13", "close": 10.6, "volume": 1801.0}, {"date": "2025-06-16", "close": 10.61, "volume": 1264.0}, {"date": "2025-06-17", "close": 10.5, "volume": 1641.0}, {"date": "2025-06-18", "close": 10.5, "volume": 1593.0}, {"date": "2025-06-19", "close": 10.48, "volume": 6270.0}, {"date": "2025-06-20", "close": 10.48, "volume": 4800.0}, {"date": "2025-06-23", "close": 10.41, "volume": 6147.0}, {"date": "2025-06-24", "close": 10.55, "volume": 1338.0}, {"date": "2025-06-26", "close": 10.5, "volume": 3253.0}, {"date": "2025-06-27", "close": 10.85, "volume": 5323.0}, {"date": "2025-06-30", "close": 11.02, "volume": 8152.0}, {"date": "2025-07-01", "close": 11.13, "volume": 1256.0}, {"date": "2025-07-02", "close": 10.9, "volume": 3083.0}, {"date": "2025-07-03", "close": 11.2, "volume": 7837.0}, {"date": "2025-07-04", "close": 11.14, "volume": 6724.0}, {"date": "2025-07-07", "close": 11.07, "volume": 4670.0}, {"date": "2025-07-08", "close": 11.15, "volume": 7782.0}, {"date": "2025-07-09", "close": 11.16, "volume": 4424.0}, {"date": "2025-07-10", "close": 11.34, "volume": 5023.0}, {"date": "2025-07-11", "close": 11.23, "volume": 3575.0}, {"date": "2025-07-14", "close": 11.34, "volume": 1662.0}, {"date": "2025-07-15", "close": 11.31, "volume": 5714.0}, {"date": "2025-07-16", "close": 11.35, "volume": 4380.0}, {"date": "2025-07-17", "close": 11.35, "volume": 565.0}, {"date": "2025-07-18", "close": 11.47, "volume": 8802.0}, {"date": "2025-07-21", "close": 11.7, "volume": 3899.0}, {"date": "2025-07-22", "close": 11.46, "volume": 16298.0}, {"date": "2025-07-23", "close": 11.7, "volume": 1247.0}, {"date": "2025-07-25", "close": 11.99, "volume": 9852.0}, {"date": "2025-07-28", "close": 12.34, "volume": 13440.0}, {"date": "2025-07-29", "close": 12.51, "volume": 24383.0}, {"date": "2025-07-30", "close": 12.81, "volume": 22995.0}, {"date": "2025-07-31", "close": 13.0, "volume": 7539.0}, {"date": "2025-08-01", "close": 13.1, "volume": 17501.0}, {"date": "2025-08-04", "close": 13.37, "volume": 15624.0}, {"date": "2025-08-05", "close": 13.84, "volume": 20212.0}, {"date": "2025-08-06", "close": 13.95, "volume": 21101.0}, {"date": "2025-08-07", "close": 13.9, "volume": 9788.0}, {"date": "2025-08-08", "close": 13.91, "volume": 20585.0}, {"date": "2025-08-11", "close": 13.93, "volume": 55588.0}, {"date": "2025-08-12", "close": 14.15, "volume": 8937.0}, {"date": "2025-08-13", "close": 14.28, "volume": 41696.0}, {"date": "2025-08-14", "close": 12.98, "volume": 40287.0}, {"date": "2025-08-15", "close": 12.9, "volume": 4793.0}, {"date": "2025-08-18", "close": 13.0, "volume": 4843.0}, {"date": "2025-08-19", "close": 12.8, "volume": 11613.0}, {"date": "2025-08-20", "close": 13.25, "volume": 10188.0}, {"date": "2025-08-21", "close": 13.28, "volume": 5350.0}, {"date": "2025-08-22", "close": 13.22, "volume": 1639.0}, {"date": "2025-08-25", "close": 13.17, "volume": 9971.0}, {"date": "2025-08-26", "close": 13.24, "volume": 4207.0}, {"date": "2025-08-27", "close": 13.26, "volume": 6002.0}, {"date": "2025-08-28", "close": 13.25, "volume": 2524.0}, {"date": "2025-08-29", "close": 13.22, "volume": 8738.0}, {"date": "2025-09-01", "close": 13.16, "volume": 4232.0}, {"date": "2025-09-02", "close": 13.0, "volume": 10089.0}, {"date": "2025-09-03", "close": 12.95, "volume": 2629.0}, {"date": "2025-09-04", "close": 13.04, "volume": 11981.0}, {"date": "2025-09-05", "close": 13.06, "volume": 3104.0}, {"date": "2025-09-08", "close": 13.07, "volume": 10344.0}, {"date": "2025-09-09", "close": 13.03, "volume": 6595.0}, {"date": "2025-09-10", "close": 13.22, "volume": 7438.0}, {"date": "2025-09-11", "close": 13.22, "volume": 740.0}, {"date": "2025-09-12", "close": 12.94, "volume": 1032.0}, {"date": "2025-09-15", "close": 13.22, "volume": 16758.0}, {"date": "2025-09-16", "close": 13.0, "volume": 5834.0}, {"date": "2025-09-17", "close": 13.21, "volume": 9224.0}, {"date": "2025-09-18", "close": 13.0, "volume": 807.0}, {"date": "2025-09-19", "close": 13.15, "volume": 6103.0}, {"date": "2025-09-22", "close": 13.1, "volume": 7974.0}, {"date": "2025-09-23", "close": 13.21, "volume": 5651.0}, {"date": "2025-09-24", "close": 13.19, "volume": 2260.0}, {"date": "2025-09-25", "close": 13.22, "volume": 7562.0}, {"date": "2025-09-26", "close": 13.22, "volume": 2512.0}, {"date": "2025-09-29", "close": 13.01, "volume": 6338.0}, {"date": "2025-09-30", "close": 12.93, "volume": 4998.0}, {"date": "2025-10-01", "close": 12.99, "volume": 466.0}, {"date": "2025-10-02", "close": 12.89, "volume": 15425.0}, {"date": "2025-10-03", "close": 12.89, "volume": 4200.0}, {"date": "2025-10-07", "close": 12.91, "volume": 1784.0}, {"date": "2025-10-08", "close": 12.96, "volume": 520.0}, {"date": "2025-10-09", "close": 13.05, "volume": 12205.0}, {"date": "2025-10-10", "close": 13.13, "volume": 5919.0}, {"date": "2025-10-13", "close": 13.2, "volume": 4046.0}, {"date": "2025-10-14", "close": 13.0, "volume": 10887.0}, {"date": "2025-10-15", "close": 13.15, "volume": 4896.0}, {"date": "2025-10-16", "close": 13.17, "volume": 8454.0}, {"date": "2025-10-17", "close": 13.13, "volume": 6680.0}, {"date": "2025-10-20", "close": 13.19, "volume": 6666.0}, {"date": "2025-10-21", "close": 13.18, "volume": 4054.0}, {"date": "2025-10-22", "close": 13.2, "volume": 15946.0}, {"date": "2025-10-23", "close": 13.19, "volume": 2936.0}, {"date": "2025-10-24", "close": 13.15, "volume": 9691.0}, {"date": "2025-10-27", "close": 13.2, "volume": 11844.0}, {"date": "2025-10-28", "close": 13.01, "volume": 1727.0}, {"date": "2025-10-29", "close": 13.18, "volume": 2287.0}, {"date": "2025-10-30", "close": 13.17, "volume": 2803.0}, {"date": "2025-10-31", "close": 13.08, "volume": 3606.0}, {"date": "2025-11-03", "close": 13.2, "volume": 19878.0}, {"date": "2025-11-04", "close": 13.2, "volume": 1159.0}, {"date": "2025-11-05", "close": 13.19, "volume": 5340.0}, {"date": "2025-11-06", "close": 13.1, "volume": 4372.0}, {"date": "2025-11-07", "close": 13.22, "volume": 6989.0}, {"date": "2025-11-10", "close": 13.11, "volume": 14265.0}, {"date": "2025-11-11", "close": 13.25, "volume": 3258.0}, {"date": "2025-11-12", "close": 13.1, "volume": 1382.0}, {"date": "2025-11-13", "close": 13.28, "volume": 722.0}, {"date": "2025-11-14", "close": 13.35, "volume": 5157.0}, {"date": "2025-11-17", "close": 13.4, "volume": 2744.0}, {"date": "2025-11-18", "close": 13.3, "volume": 5029.0}, {"date": "2025-11-19", "close": 13.5, "volume": 2135.0}, {"date": "2025-11-20", "close": 13.18, "volume": 2292.0}, {"date": "2025-11-21", "close": 13.18, "volume": 3175.0}, {"date": "2025-11-24", "close": 13.75, "volume": 5479.0}, {"date": "2025-11-25", "close": 13.75, "volume": 4146.0}, {"date": "2025-11-26", "close": 13.56, "volume": 12495.0}, {"date": "2025-11-27", "close": 13.62, "volume": 3153.0}, {"date": "2025-11-28", "close": 13.69, "volume": 8320.0}, {"date": "2025-12-01", "close": 13.56, "volume": 4771.0}, {"date": "2025-12-02", "close": 13.79, "volume": 9222.0}, {"date": "2025-12-03", "close": 14.0, "volume": 4221.0}, {"date": "2025-12-04", "close": 14.03, "volume": 5343.0}, {"date": "2025-12-05", "close": 14.19, "volume": 3109.0}, {"date": "2025-12-08", "close": 14.1, "volume": 5575.0}, {"date": "2025-12-09", "close": 13.98, "volume": 4804.0}, {"date": "2025-12-10", "close": 13.98, "volume": 2160.0}, {"date": "2025-12-11", "close": 14.0, "volume": 3925.0}, {"date": "2025-12-12", "close": 14.0, "volume": 17372.0}, {"date": "2025-12-15", "close": 14.04, "volume": 5539.0}, {"date": "2025-12-16", "close": 14.01, "volume": 8957.0}, {"date": "2025-12-17", "close": 13.91, "volume": 2325.0}, {"date": "2025-12-18", "close": 13.9, "volume": 5380.0}, {"date": "2025-12-19", "close": 13.95, "volume": 571.0}, {"date": "2025-12-22", "close": 13.97, "volume": 2886.0}, {"date": "2025-12-23", "close": 13.99, "volume": 15179.0}, {"date": "2025-12-24", "close": 13.94, "volume": 1131.0}, {"date": "2025-12-29", "close": 14.0, "volume": 5700.0}, {"date": "2025-12-30", "close": 13.97, "volume": 2739.0}, {"date": "2025-12-31", "close": 13.97, "volume": 1247.0}, {"date": "2026-01-02", "close": 14.06, "volume": 244.0}, {"date": "2026-01-05", "close": 14.0, "volume": 2156.0}, {"date": "2026-01-06", "close": 14.02, "volume": 1688.0}, {"date": "2026-01-07", "close": 14.0, "volume": 6336.0}, {"date": "2026-01-08", "close": 13.98, "volume": 2209.0}, {"date": "2026-01-09", "close": 14.0, "volume": 1809.0}, {"date": "2026-01-12", "close": 13.98, "volume": 3624.0}, {"date": "2026-01-13", "close": 14.0, "volume": 3959.0}, {"date": "2026-01-14", "close": 14.07, "volume": 9813.0}, {"date": "2026-01-15", "close": 13.99, "volume": 907.0}, {"date": "2026-01-16", "close": 14.15, "volume": 17914.0}, {"date": "2026-01-19", "close": 14.26, "volume": 4011.0}, {"date": "2026-01-20", "close": 14.01, "volume": 1324.0}, {"date": "2026-01-21", "close": 14.29, "volume": 7787.0}, {"date": "2026-01-22", "close": 14.3, "volume": 5668.0}, {"date": "2026-01-23", "close": 14.63, "volume": 9416.0}, {"date": "2026-01-27", "close": 15.3, "volume": 9257.0}, {"date": "2026-01-28", "close": 15.3, "volume": 6203.0}, {"date": "2026-01-29", "close": 15.28, "volume": 1567.0}, {"date": "2026-01-30", "close": 15.29, "volume": 8103.0}, {"date": "2026-02-02", "close": 15.44, "volume": 8536.0}, {"date": "2026-02-03", "close": 15.4, "volume": 14025.0}, {"date": "2026-02-04", "close": 15.61, "volume": 15852.0}, {"date": "2026-02-05", "close": 15.52, "volume": 5766.0}, {"date": "2026-02-06", "close": 15.75, "volume": 23541.0}, {"date": "2026-02-09", "close": 16.31, "volume": 62701.0}, {"date": "2026-02-10", "close": 16.33, "volume": 58277.0}, {"date": "2026-02-11", "close": 16.16, "volume": 24491.0}, {"date": "2026-02-12", "close": 16.28, "volume": 22351.0}, {"date": "2026-02-13", "close": 15.81, "volume": 18730.0}, {"date": "2026-02-16", "close": 15.38, "volume": 12574.0}, {"date": "2026-02-17", "close": 15.9, "volume": 18172.0}, {"date": "2026-02-18", "close": 15.6, "volume": 12112.0}, {"date": "2026-02-19", "close": 15.64, "volume": 3465.0}, {"date": "2026-02-20", "close": 15.54, "volume": 6899.0}, {"date": "2026-02-23", "close": 15.4, "volume": 14557.0}, {"date": "2026-02-24", "close": 15.47, "volume": 13775.0}, {"date": "2026-02-25", "close": 15.77, "volume": 7709.0}, {"date": "2026-02-26", "close": 15.59, "volume": 2019.0}, {"date": "2026-02-27", "close": 15.74, "volume": 4887.0}, {"date": "2026-03-02", "close": 15.9, "volume": 12486.0}, {"date": "2026-03-03", "close": 16.09, "volume": 3715.0}, {"date": "2026-03-04", "close": 16.0, "volume": 9900.0}, {"date": "2026-03-05", "close": 16.07, "volume": 7743.0}, {"date": "2026-03-06", "close": 15.99, "volume": 6860.0}, {"date": "2026-03-09", "close": 15.25, "volume": 25122.0}, {"date": "2026-03-10", "close": 15.25, "volume": 5247.0}, {"date": "2026-03-11", "close": 15.48, "volume": 5220.0}, {"date": "2026-03-12", "close": 15.5, "volume": 4794.0}, {"date": "2026-03-13", "close": 14.9, "volume": 6015.0}, {"date": "2026-03-16", "close": 14.92, "volume": 1273.0}, {"date": "2026-03-17", "close": 14.86, "volume": 2898.0}, {"date": "2026-03-18", "close": 15.38, "volume": 4302.0}, {"date": "2026-03-19", "close": 14.86, "volume": 8163.0}, {"date": "2026-03-20", "close": 15.05, "volume": 5576.0}, {"date": "2026-03-23", "close": 13.85, "volume": 26935.0}, {"date": "2026-03-24", "close": 13.52, "volume": 8406.0}, {"date": "2026-03-25", "close": 13.35, "volume": 12302.0}, {"date": "2026-03-26", "close": 13.495, "volume": 10229.0}, {"date": "2026-03-27", "close": 14.39, "volume": 10427.0}, {"date": "2026-03-30", "close": 13.77, "volume": 5086.0}, {"date": "2026-03-31", "close": 13.7, "volume": 1642.0}, {"date": "2026-04-01", "close": 14.41, "volume": 2070.0}, {"date": "2026-04-02", "close": 14.41, "volume": 15773.0}, {"date": "2026-04-07", "close": 14.83, "volume": 11410.0}, {"date": "2026-04-08", "close": 15.25, "volume": 2908.0}, {"date": "2026-04-09", "close": 15.08, "volume": 4127.0}, {"date": "2026-04-13", "close": 15.43, "volume": 9114.0}, {"date": "2026-04-14", "close": 15.55, "volume": 4509.0}, {"date": "2026-04-15", "close": 15.0, "volume": 3926.0}, {"date": "2026-04-16", "close": 15.15, "volume": 654.0}, {"date": "2026-04-17", "close": 15.3, "volume": 313666.0}, {"date": "2026-04-20", "close": 15.46, "volume": 2693.0}, {"date": "2026-04-21", "close": 15.32, "volume": 2934.0}, {"date": "2026-04-22", "close": 15.06, "volume": 315.0}, {"date": "2026-04-23", "close": 15.64, "volume": 951.0}, {"date": "2026-04-24", "close": 15.65, "volume": 1483.0}, {"date": "2026-04-27", "close": 15.67, "volume": 8214.0}, {"date": "2026-04-28", "close": 15.84, "volume": 126.0}, {"date": "2026-04-29", "close": 15.64, "volume": 1832.0}, {"date": "2026-04-30", "close": 15.94, "volume": 1341.0}, {"date": "2026-05-01", "close": 15.58, "volume": 1408.0}, {"date": "2026-05-04", "close": 15.0, "volume": 2399.0}, {"date": "2026-05-05", "close": 15.47, "volume": 4122.0}, {"date": "2026-05-06", "close": 15.51, "volume": 515.0}, {"date": "2026-05-07", "close": 15.5, "volume": 199.0}, {"date": "2026-05-08", "close": 15.82, "volume": 437.0}, {"date": "2026-05-11", "close": 15.64, "volume": 10207.0}, {"date": "2026-05-12", "close": 16.2, "volume": 16658.0}, {"date": "2026-05-13", "close": 16.05, "volume": 9806.0}, {"date": "2026-05-14", "close": 16.3, "volume": 21600.0}, {"date": "2026-05-15", "close": 16.56, "volume": 58946.0}, {"date": "2026-05-18", "close": 16.29, "volume": 16413.0}, {"date": "2026-05-19", "close": 16.15, "volume": 1197.0}, {"date": "2026-05-20", "close": 15.91, "volume": 19480.0}, {"date": "2026-05-21", "close": 16.2, "volume": 8137.0}, {"date": "2026-05-22", "close": 16.81, "volume": 18204.0}, {"date": "2026-05-25", "close": 17.07, "volume": 17080.0}, {"date": "2026-05-26", "close": 17.48, "volume": 13271.0}, {"date": "2026-05-27", "close": 18.0, "volume": 59230.0}, {"date": "2026-05-28", "close": 18.05, "volume": 11306.0}, {"date": "2026-05-29", "close": 18.87, "volume": 21374.0}, {"date": "2026-06-01", "close": 19.69, "volume": 26460.0}, {"date": "2026-06-02", "close": 20.09, "volume": 24477.0}, {"date": "2026-06-03", "close": 19.98, "volume": 8195.0}, {"date": "2026-06-04", "close": 20.13, "volume": 28007.0}, {"date": "2026-06-05", "close": 20.4, "volume": 18683.0}, {"date": "2026-06-09", "close": 20.13, "volume": 13453.0}, {"date": "2026-06-10", "close": 19.82, "volume": 2973.0}, {"date": "2026-06-11", "close": 19.24, "volume": 4479.0}, {"date": "2026-06-12", "close": 18.4, "volume": 22237.0}, {"date": "2026-06-15", "close": 18.48, "volume": 18697.0}, {"date": "2026-06-16", "close": 19.25, "volume": 13063.0}, {"date": "2026-06-17", "close": 19.25, "volume": 126238.0}, {"date": "2026-06-18", "close": 19.3, "volume": 20917.0}, {"date": "2026-06-19", "close": 20.13, "volume": 36269.0}, {"date": "2026-06-22", "close": 21.49, "volume": 28971.0}, {"date": "2026-06-23", "close": 21.29, "volume": 12709.0}, {"date": "2026-06-24", "close": 21.1, "volume": 8304.0}, {"date": "2026-06-25", "close": 20.29, "volume": 12059.0}, {"date": "2026-06-26", "close": 19.79, "volume": 8935.0}, {"date": "2026-06-29", "close": 19.56, "volume": 10723.0}, {"date": "2026-06-30", "close": 19.48, "volume": 3167.0}, {"date": "2026-07-01", "close": 18.09, "volume": 39369.0}, {"date": "2026-07-02", "close": 17.76, "volume": 14813.0}, {"date": "2026-07-03", "close": 18.1, "volume": 29261.0}, {"date": "2026-07-06", "close": 17.45, "volume": 40393.0}, {"date": "2026-07-07", "close": 18.3, "volume": 8442.0}, {"date": "2026-07-08", "close": 17.8, "volume": 20856.0}, {"date": "2026-07-09", "close": 17.58, "volume": 32167.0}, {"date": "2026-07-10", "close": 17.87, "volume": 12828.0}, {"date": "2026-07-13", "close": 17.02, "volume": 20398.0}, {"date": "2026-07-14", "close": 17.0, "volume": 39343.0}, {"date": "2026-07-15", "close": 17.51, "volume": 12831.0}, {"date": "2026-07-16", "close": 17.86, "volume": 3852.0}, {"date": "2026-07-17", "close": 16.84, "volume": 15832.0}, {"date": "2026-07-20", "close": 17.5, "volume": 14135.0}, {"date": "2026-07-21", "close": 16.79, "volume": 16611.0}, {"date": "2026-07-22", "close": 17.31, "volume": 4998.0}, {"date": "2026-07-23", "close": 17.74, "volume": 5596.0}, {"date": "2026-07-24", "close": 17.33, "volume": 30663.0}, {"date": "2026-07-27", "close": 16.75, "volume": 13515.0}, {"date": "2026-07-28", "close": 16.96, "volume": 34406.0}, {"date": "2026-07-29", "close": 17.4, "volume": 19453.0}, {"date": "2026-07-30", "close": 17.6, "volume": 27339.0}, {"date": "2026-07-31", "close": 18.54, "volume": 18070.0}, {"date": "2026-08-03", "close": 18.71, "volume": 15271.0}, {"date": "2026-08-04", "close": 19.2, "volume": 14693.0}, {"date": "2026-08-05", "close": 19.3, "volume": 12635.0}, {"date": "2026-08-06", "close": 18.9, "volume": 14391.0}, {"date": "2026-08-07", "close": 19.24, "volume": 5493.0}, {"date": "2026-08-10", "close": 19.45, "volume": 11251.0}, {"date": "2026-08-11", "close": 18.72, "volume": 12700.0}, {"date": "2026-08-12", "close": 18.96, "volume": 27342.0}, {"date": "2026-08-13", "close": 18.23, "volume": 9248.0}, {"date": "2026-08-14", "close": 17.66, "volume": 10262.0}, {"date": "2026-08-17", "close": 17.06, "volume": 9209.0}, {"date": "2026-08-18", "close": 17.75, "volume": 2775.0}, {"date": "2026-08-19", "close": 17.4, "volume": 6716.0}, {"date": "2026-08-20", "close": 17.47, "volume": 3446.0}, {"date": "2026-08-21", "close": 17.67, "volume": 6491.0}, {"date": "2026-08-24", "close": 17.46, "volume": 5862.0}, {"date": "2026-08-25", "close": 17.26, "volume": 5744.0}, {"date": "2026-08-26", "close": 17.26, "volume": 1451.0}, {"date": "2026-08-27", "close": 17.25, "volume": 36845.0}, {"date": "2026-08-28", "close": 16.8, "volume": 2331.0}, {"date": "2026-08-31", "close": 16.9, "volume": 8834.0}, {"date": "2026-09-01", "close": 16.73, "volume": 8274.0}, {"date": "2026-09-02", "close": 16.92, "volume": 4196.0}, {"date": "2026-09-03", "close": 16.77, "volume": 3461.0}, {"date": "2026-09-04", "close": 16.2, "volume": 9774.0}, {"date": "2026-09-07", "close": 15.83, "volume": 12758.0}, {"date": "2026-09-08", "close": 15.97, "volume": 4760.0}, {"date": "2026-09-09", "close": 15.78, "volume": 468.0}, {"date": "2026-09-10", "close": 15.89, "volume": 8795.0}, {"date": "2026-09-11", "close": 15.91, "volume": 26056.0}, {"date": "2026-09-14", "close": 16.69, "volume": 38812.0}, {"date": "2026-09-15", "close": 16.8, "volume": 17108.0}, {"date": "2026-09-16", "close": 16.9, "volume": 10446.0}, {"date": "2026-09-17", "close": 16.74, "volume": 251.0}, {"date": "2026-09-18", "close": 16.3, "volume": 4487.0}], "refreshing": true}