{"ticker": "PAC", "overview": {"name": "Pacific Current Group Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PAC", "has_prices": true, "as_of": "2026-09-18", "last": 11.17, "prev_close": 11.13, "change": 0.03999999999999915, "change_pct": 0.0035938903863431395, "session_volume": 1845.0, "vwap_5": 11.338775094559209, "vwap_20": 11.48121724128488, "vwap_60": 11.497730098051196, "vwap_250": 10.431956529757718, "high_52w": 12.0, "low_52w": 9.6, "avg_volume_20": 5477.55, "sessions": 400, "market_cap": {"value": 310968282.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "J Arter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-02", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Guerin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Robinson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Dawson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-19", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Greenwood", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Donnelly", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-03", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Clarke", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-14", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jerry Chafkin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-19", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Kennedy", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-16", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Greenwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-14", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Greenwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-19", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Chafkin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-10", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-07", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Greenwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-23", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Greenwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-16", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-02", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-25", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-18", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-17", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-13", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Kennedy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-05", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Chafkin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-23", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Greenwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-16", "source_url": "https://www.marketindex.com.au/asx/pac", "needs_ocr": 0}], "directors": [{"name": "M Clarke", "first_seen": "2025-03-19", "last_seen": "2025-03-19", "status": "current", "notices": 1}, {"name": "J Dawson", "first_seen": "2025-04-02", "last_seen": "2025-04-02", "status": "current", "notices": 1}, {"name": "J Arter", "first_seen": "2025-11-02", "last_seen": "2025-11-02", "status": "current", "notices": 1}, {"name": "Melda Donnelly", "first_seen": "2013-11-28", "last_seen": "2013-12-09", "status": "past", "notices": 2}, {"name": "Gilles Guerin", "first_seen": "2014-12-10", "last_seen": "2014-12-10", "status": "past", "notices": 1}, {"name": "Andrew McGill", "first_seen": "2015-01-29", "last_seen": "2015-01-29", "status": "past", "notices": 1}, {"name": "Tim Carver", "first_seen": "2014-12-10", "last_seen": "2016-10-23", "status": "past", "notices": 2}, {"name": "Joseph Ferragina", "first_seen": "2015-03-31", "last_seen": "2016-10-24", "status": "past", "notices": 2}, {"name": "Jeff Vincent", "first_seen": "2014-12-10", "last_seen": "2017-04-25", "status": "past", "notices": 2}, {"name": "P Kennedy", "first_seen": "2017-06-28", "last_seen": "2017-06-28", "status": "past", "notices": 1}, {"name": "Antony Robinson", "first_seen": "2017-10-13", "last_seen": "2017-10-13", "status": "past", "notices": 1}, {"name": "Michael Fitzpatrick", "first_seen": "2019-02-28", "last_seen": "2019-02-28", "status": "past", "notices": 1}, {"name": "P Greenwood - Rights", "first_seen": "2019-09-04", "last_seen": "2019-09-04", "status": "past", "notices": 1}, {"name": "Jeremiah Chafkin", "first_seen": "2019-12-05", "last_seen": "2019-12-05", "status": "past", "notices": 1}, {"name": "Paul Greenwood", "first_seen": "2014-12-10", "last_seen": "2022-02-23", "status": "past", "notices": 4}, {"name": "J Chafkin", "first_seen": "2019-12-05", "last_seen": "2022-03-10", "status": "past", "notices": 4}, {"name": "Peter Kennedy", "first_seen": "2015-01-29", "last_seen": "2023-11-16", "status": "past", "notices": 4}, {"name": "Jerry Chafkin", "first_seen": "2019-04-09", "last_seen": "2023-11-19", "status": "past", "notices": 2}, {"name": "Michael Clarke", "first_seen": "2024-02-14", "last_seen": "2024-02-14", "status": "past", "notices": 1}, {"name": "M Donnelly", "first_seen": "2024-03-03", "last_seen": "2024-03-03", "status": "past", "notices": 1}, {"name": "P Greenwood", "first_seen": "2019-12-16", "last_seen": "2024-05-20", "status": "past", "notices": 6}, {"name": "A Robinson", "first_seen": "2019-11-27", "last_seen": "2025-07-01", "status": "past", "notices": 9}, {"name": "G Guerin", "first_seen": "2025-10-01", "last_seen": "2025-10-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Periodic Reports", "title": "Funds under management as at 30 September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156293-2A1707452"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146355-2A1703152"}, {"date": "2026-10-01", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143108-2A1701058"}, {"date": "2026-09-15", "form": "Company Administration", "title": "Change of Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135864-2A1697319"}, {"date": "2026-09-06", "form": "Progress Report", "title": "Strategic Review Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132449-2A1695646"}], "performance": {"ticker": "PAC", "has_prices": true, "summary": {"n": 1, "avg": 0.05442176870748305, "win_rate": 1.0, "best": 0.05442176870748305, "worst": 0.05442176870748305, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-05", "score": 0.0, "ref_price": 10.29, "return": 0.05442176870748305}]}, "price_series": [{"date": "1990-11-15", "close": 0.4, "volume": 2000.0}, {"date": "1990-11-16", "close": 0.4, "volume": null}, {"date": "1990-11-19", "close": 0.4, "volume": null}, {"date": "1990-11-20", "close": 0.4, "volume": null}, {"date": "1990-11-21", "close": 0.4, "volume": null}, {"date": "1990-11-22", "close": 0.4, "volume": null}, {"date": "1990-11-23", "close": 0.4, "volume": null}, {"date": "1990-11-26", "close": 0.4, "volume": null}, {"date": "1990-11-27", "close": 0.4, "volume": null}, {"date": "1990-11-28", "close": 0.4, "volume": null}, {"date": "1990-11-29", "close": 0.4, "volume": null}, {"date": "1990-11-30", "close": 0.4, "volume": null}, {"date": "1990-12-03", "close": 0.4, "volume": null}, {"date": "1990-12-04", "close": 0.4, "volume": null}, {"date": "1990-12-05", "close": 0.4, "volume": null}, {"date": "1990-12-06", "close": 0.4, "volume": null}, {"date": "1990-12-07", "close": 0.4, "volume": null}, {"date": "1990-12-10", "close": 0.4, "volume": null}, {"date": "1990-12-11", "close": 0.4, "volume": null}, {"date": "1990-12-12", "close": 0.45, "volume": 2000.0}, {"date": "1990-12-13", "close": 0.35, "volume": 62000.0}, {"date": "1990-12-14", "close": 0.35, "volume": null}, {"date": "1990-12-17", "close": 0.35, "volume": 1000.0}, {"date": "1990-12-18", "close": 0.35, "volume": null}, {"date": "1990-12-19", "close": 0.35, "volume": null}, {"date": "1990-12-20", "close": 0.35, "volume": null}, {"date": "1990-12-21", "close": 0.35, "volume": null}, {"date": "1990-12-24", "close": 0.35, "volume": null}, {"date": "1990-12-25", "close": 0.35, "volume": null}, {"date": "1990-12-26", "close": 0.35, "volume": null}, {"date": "1990-12-27", "close": 0.35, "volume": null}, {"date": "1990-12-28", "close": 0.35, "volume": null}, {"date": "1990-12-31", "close": 0.35, "volume": null}, {"date": "1991-01-01", "close": 0.35, "volume": null}, {"date": "1991-01-02", "close": 0.35, "volume": null}, {"date": "1991-01-03", "close": 0.4, "volume": 10000.0}, {"date": "1991-01-04", "close": 0.4, "volume": null}, {"date": "1991-01-07", "close": 0.4, "volume": null}, {"date": "1991-01-08", "close": 0.4, "volume": null}, {"date": "1991-01-09", "close": 0.4, "volume": null}, {"date": "1991-01-10", "close": 0.4, "volume": null}, {"date": "1991-01-11", "close": 0.4, "volume": null}, {"date": "1991-01-14", "close": 0.4, "volume": null}, {"date": "1991-01-15", "close": 0.4, "volume": 50000.0}, {"date": "1991-01-16", "close": 0.4, "volume": null}, {"date": "1991-01-17", "close": 0.4, "volume": null}, {"date": "1991-01-18", "close": 0.4, "volume": null}, {"date": "1991-01-21", "close": 0.4, "volume": 1000.0}, {"date": "1991-01-22", "close": 0.4, "volume": null}, {"date": "1991-01-23", "close": 0.4, "volume": null}, {"date": "1991-01-24", "close": 0.4, "volume": null}, {"date": "1991-01-25", "close": 0.4, "volume": null}, {"date": "1991-01-28", "close": 0.4, "volume": null}, {"date": "1991-01-29", "close": 0.35, "volume": 5200.0}, {"date": "1991-01-30", "close": 0.35, "volume": null}, {"date": "1991-01-31", "close": 0.35, "volume": null}, {"date": "1991-02-01", "close": 0.35, "volume": null}, {"date": "1991-02-04", "close": 0.35, "volume": null}, {"date": "1991-02-05", "close": 0.35, "volume": null}, {"date": "1991-02-06", "close": 0.35, "volume": null}, {"date": "1991-02-07", "close": 0.35, "volume": null}, {"date": "1991-02-08", "close": 0.35, "volume": null}, {"date": "1991-02-11", "close": 0.35, "volume": null}, {"date": "1991-02-12", "close": 0.44, "volume": 50000.0}, {"date": "1991-02-13", "close": 0.44, "volume": null}, {"date": "1991-02-14", "close": 0.44, "volume": null}, {"date": "1991-02-15", "close": 0.44, "volume": null}, {"date": "1991-02-18", "close": 0.35, "volume": 105000.0}, {"date": "1991-02-19", "close": 0.35, "volume": null}, {"date": "1991-02-20", "close": 0.35, "volume": null}, {"date": "1991-02-21", "close": 0.35, "volume": null}, {"date": "1991-02-22", "close": 0.35, "volume": null}, {"date": "1991-02-25", "close": 0.35, "volume": null}, {"date": "1991-02-26", "close": 0.35, "volume": null}, {"date": "1991-02-27", "close": 0.35, "volume": null}, {"date": "1991-02-28", "close": 0.35, "volume": null}, {"date": "1991-03-01", "close": 0.35, "volume": null}, {"date": "1991-03-04", "close": 0.35, "volume": null}, {"date": "1991-03-05", "close": 0.35, "volume": null}, {"date": "1991-03-06", "close": 0.35, "volume": null}, {"date": "1991-03-07", "close": 0.35, "volume": null}, {"date": "1991-03-08", "close": 0.35, "volume": null}, {"date": "1991-03-11", "close": 0.35, "volume": null}, {"date": "1991-03-12", "close": 0.35, "volume": null}, {"date": "1991-03-13", "close": 0.35, "volume": null}, {"date": "1991-03-14", "close": 0.35, "volume": null}, {"date": "1991-03-15", "close": 0.35, "volume": null}, {"date": "1991-03-18", "close": 0.35, "volume": null}, {"date": "1991-03-19", "close": 0.35, "volume": null}, {"date": "1991-03-20", "close": 0.35, "volume": null}, {"date": "1991-03-21", "close": 0.35, "volume": 250000.0}, {"date": "1991-03-22", "close": 0.35, "volume": null}, {"date": "1991-03-25", "close": 0.35, "volume": null}, {"date": "1991-03-26", "close": 0.35, "volume": null}, {"date": "1991-03-27", "close": 0.35, "volume": null}, {"date": "1991-03-28", "close": 0.35, "volume": null}, {"date": "1991-03-29", "close": 0.35, "volume": null}, {"date": "1991-04-01", "close": 0.35, "volume": null}, {"date": "1991-04-02", "close": 0.35, "volume": null}, {"date": "1991-04-03", "close": 0.35, "volume": null}, {"date": "1991-04-04", "close": 0.35, "volume": null}, {"date": "1991-04-05", "close": 0.35, "volume": null}, {"date": "1991-04-08", "close": 0.35, "volume": null}, {"date": "1991-04-09", "close": 0.35, "volume": null}, {"date": "1991-04-10", "close": 0.35, "volume": null}, {"date": "1991-04-11", "close": 0.35, "volume": null}, {"date": "1991-04-12", "close": 0.35, "volume": null}, {"date": "1991-04-15", "close": 0.35, "volume": null}, {"date": "1991-04-16", "close": 0.35, "volume": null}, {"date": "1991-04-17", "close": 0.35, "volume": null}, {"date": "1991-04-18", "close": 0.35, "volume": null}, {"date": "1991-04-19", "close": 0.35, "volume": null}, {"date": "1991-04-22", "close": 0.35, "volume": null}, {"date": "1991-04-23", "close": 0.35, "volume": null}, {"date": "1991-04-24", "close": 0.35, "volume": null}, {"date": "1991-04-25", "close": 0.35, "volume": null}, {"date": "1991-04-26", "close": 0.35, "volume": null}, {"date": "1991-04-29", "close": 0.35, "volume": null}, {"date": "1991-04-30", "close": 0.35, "volume": null}, {"date": "1991-05-01", "close": 0.35, "volume": null}, {"date": "1991-05-02", "close": 0.35, "volume": null}, {"date": "1991-05-03", "close": 0.35, "volume": null}, {"date": "1991-05-06", "close": 0.35, "volume": null}, {"date": "1991-05-07", "close": 0.35, "volume": null}, {"date": "1991-05-08", "close": 0.35, "volume": null}, {"date": "1991-05-09", "close": 0.35, "volume": null}, {"date": "1991-05-10", "close": 0.35, "volume": null}, {"date": "1991-05-13", "close": 0.35, "volume": null}, {"date": "1991-05-14", "close": 0.35, "volume": null}, {"date": "1991-05-15", "close": 0.35, "volume": null}, {"date": "1991-05-16", "close": 0.35, "volume": null}, {"date": "1991-05-17", "close": 0.35, "volume": null}, {"date": "1991-05-20", "close": 0.35, "volume": null}, {"date": "1991-05-21", "close": 0.35, "volume": null}, {"date": "1991-05-22", "close": 0.35, "volume": null}, {"date": "1991-05-23", "close": 0.35, "volume": null}, {"date": "1991-05-24", "close": 0.35, "volume": null}, {"date": "1991-05-27", "close": 0.35, "volume": null}, {"date": "1991-05-28", "close": 0.28, "volume": 80000.0}, {"date": "1991-05-29", "close": 0.28, "volume": null}, {"date": "1991-05-30", "close": 0.28, "volume": null}, {"date": "1991-05-31", "close": 0.28, "volume": null}, {"date": "1991-06-03", "close": 0.28, "volume": null}, {"date": "1991-06-04", "close": 0.28, "volume": null}, {"date": "1991-06-05", "close": 0.28, "volume": null}, {"date": "1991-06-06", "close": 0.28, "volume": null}, {"date": "1991-06-07", "close": 0.28, "volume": null}, {"date": "1991-06-10", "close": 0.28, "volume": null}, {"date": "1991-06-11", "close": 0.28, "volume": null}, {"date": "1991-06-12", "close": 0.28, "volume": null}, {"date": "1991-06-13", "close": 0.28, "volume": null}, {"date": "1991-06-14", "close": 0.28, "volume": null}, {"date": "1991-06-17", "close": 0.28, "volume": null}, {"date": "1991-06-18", "close": 0.28, "volume": null}, {"date": "1991-06-19", "close": 0.28, "volume": null}, {"date": "1991-06-20", "close": 0.28, "volume": null}, {"date": "1991-06-21", "close": 0.28, "volume": null}, {"date": "1991-06-24", "close": 0.28, "volume": null}, {"date": "1991-06-25", "close": 0.28, "volume": null}, {"date": "1991-06-26", "close": 0.28, "volume": null}, {"date": "1991-06-27", "close": 0.28, "volume": null}, {"date": "1991-06-28", "close": 0.34, "volume": 125000.0}, {"date": "1991-07-01", "close": 0.34, "volume": null}, {"date": "1991-07-02", "close": 0.34, "volume": null}, {"date": "1991-07-03", "close": 0.34, "volume": null}, {"date": "1991-07-04", "close": 0.34, "volume": null}, {"date": "1991-07-05", "close": 0.34, "volume": null}, {"date": "1991-07-08", "close": 0.34, "volume": null}, {"date": "1991-07-09", "close": 0.34, "volume": null}, {"date": "1991-07-10", "close": 0.34, "volume": null}, {"date": "1991-07-11", "close": 0.34, "volume": null}, {"date": "1991-07-12", "close": 0.34, "volume": null}, {"date": "1991-07-15", "close": 0.34, "volume": null}, {"date": "1991-07-16", "close": 0.34, "volume": null}, {"date": "1991-07-17", "close": 0.34, "volume": null}, {"date": "1991-07-18", "close": 0.34, "volume": null}, {"date": "1991-07-19", "close": 0.34, "volume": null}, {"date": "1991-07-22", "close": 0.34, "volume": null}, {"date": "1991-07-23", "close": 0.34, "volume": null}, {"date": "1991-07-24", "close": 0.32, "volume": 12000.0}, {"date": "1991-07-25", "close": 0.32, "volume": null}, {"date": "1991-07-26", "close": 0.32, "volume": null}, {"date": "1991-07-29", "close": 0.32, "volume": null}, {"date": "1991-07-30", "close": 0.32, "volume": null}, {"date": "1991-07-31", "close": 0.32, "volume": null}, {"date": "1991-08-01", "close": 0.32, "volume": null}, {"date": "1991-08-02", "close": 0.32, "volume": null}, {"date": "1991-08-05", "close": 0.34, "volume": 13500.0}, {"date": "1991-08-06", "close": 0.34, "volume": null}, {"date": "1991-08-07", "close": 0.34, "volume": null}, {"date": "1991-08-08", "close": 0.34, "volume": null}, {"date": "1991-08-09", "close": 0.34, "volume": null}, {"date": "1991-08-12", "close": 0.34, "volume": null}, {"date": "1991-08-13", "close": 0.34, "volume": null}, {"date": "1991-08-14", "close": 0.34, "volume": 2500.0}, {"date": "1991-08-15", "close": 0.34, "volume": null}, {"date": "1991-08-16", "close": 0.34, "volume": null}, {"date": "1991-08-19", "close": 0.34, "volume": null}, {"date": "1991-08-20", "close": 0.34, "volume": null}, {"date": "1991-08-21", "close": 0.34, "volume": null}, {"date": "1991-08-22", "close": 0.34, "volume": null}, {"date": "1991-08-23", "close": 0.34, "volume": null}, {"date": "1991-08-26", "close": 0.34, "volume": null}, {"date": "1991-08-27", "close": 0.34, "volume": null}, {"date": "1991-08-28", "close": 0.34, "volume": null}, {"date": "1991-08-29", "close": 0.34, "volume": null}, {"date": "1991-08-30", "close": 0.34, "volume": null}, {"date": "1991-09-02", "close": 0.34, "volume": null}, {"date": "1991-09-03", "close": 0.34, "volume": null}, {"date": "1991-09-04", "close": 0.34, "volume": null}, {"date": "1991-09-05", "close": 0.34, "volume": null}, {"date": "1991-09-06", "close": 0.34, "volume": null}, {"date": "1991-09-09", "close": 0.34, "volume": null}, {"date": "1991-09-10", "close": 0.34, "volume": null}, {"date": "1991-09-11", "close": 0.34, "volume": null}, {"date": "1991-09-12", "close": 0.34, "volume": null}, {"date": "1991-09-13", "close": 0.34, "volume": null}, {"date": "1991-09-16", "close": 0.34, "volume": null}, {"date": "1991-09-17", "close": 0.34, "volume": null}, {"date": "1991-09-18", "close": 0.34, "volume": null}, {"date": "1991-09-19", "close": 0.34, "volume": null}, {"date": "1991-09-20", "close": 0.34, "volume": null}, {"date": "1991-09-23", "close": 0.34, "volume": null}, {"date": "1991-09-24", "close": 0.34, "volume": null}, {"date": "1991-09-25", "close": 0.34, "volume": null}, {"date": "1991-09-26", "close": 0.34, "volume": null}, {"date": "1991-09-27", "close": 0.34, "volume": null}, {"date": "1991-09-30", "close": 0.34, "volume": null}, {"date": "1991-10-01", "close": 0.34, "volume": null}, {"date": "1991-10-02", "close": 0.34, "volume": null}, {"date": "1991-10-03", "close": 0.34, "volume": null}, {"date": "1991-10-04", "close": 0.34, "volume": null}, {"date": "1991-10-07", "close": 0.34, "volume": null}, {"date": "1991-10-08", "close": 0.34, "volume": null}, {"date": "1991-10-09", "close": 0.34, "volume": null}, {"date": "1991-10-10", "close": 0.34, "volume": null}, {"date": "1991-10-11", "close": 0.34, "volume": null}, {"date": "1991-10-14", "close": 0.34, "volume": null}, {"date": "1991-10-15", "close": 0.34, "volume": null}, {"date": "1991-10-16", "close": 0.34, "volume": null}, {"date": "1991-10-17", "close": 0.34, "volume": null}, {"date": "1991-10-18", "close": 0.34, "volume": null}, {"date": "1991-10-21", "close": 0.34, "volume": null}, {"date": "1991-10-22", "close": 0.34, "volume": null}, {"date": "1991-10-23", "close": 0.34, "volume": null}, {"date": "1991-10-24", "close": 0.34, "volume": null}, {"date": "1991-10-25", "close": 0.34, "volume": null}, {"date": "1991-10-28", "close": 0.34, "volume": null}, {"date": "1991-10-29", "close": 0.34, "volume": null}, {"date": "1991-10-30", "close": 0.34, "volume": null}, {"date": "1991-10-31", "close": 0.34, "volume": null}, {"date": "1991-11-01", "close": 0.34, "volume": null}, {"date": "1991-11-04", "close": 0.34, "volume": null}, {"date": "1991-11-05", "close": 0.34, "volume": null}, {"date": "1991-11-06", "close": 0.34, "volume": null}, {"date": "1991-11-07", "close": 0.34, "volume": null}, {"date": "1991-11-08", "close": 0.34, "volume": null}, {"date": "1991-11-11", "close": 0.34, "volume": null}, {"date": "1991-11-12", "close": 0.34, "volume": null}, {"date": "1991-11-13", "close": 0.34, "volume": null}, {"date": "1991-11-14", "close": 0.34, "volume": null}, {"date": "1991-11-15", "close": 0.4, "volume": 10000.0}, {"date": "1991-11-18", "close": 0.4, "volume": null}, {"date": "1991-11-19", "close": 0.4, "volume": null}, {"date": "1991-11-20", "close": 0.4, "volume": null}, {"date": "1991-11-21", "close": 0.4, "volume": null}, {"date": "1991-11-22", "close": 0.4, "volume": null}, {"date": "1991-11-25", "close": 0.4, "volume": null}, {"date": "1991-11-26", "close": 0.4, "volume": null}, {"date": "1991-11-27", "close": 0.4, "volume": null}, {"date": "1991-11-28", "close": 0.4, "volume": null}, {"date": "1991-11-29", "close": 0.4, "volume": null}, {"date": "1991-12-02", "close": 0.4, "volume": null}, {"date": "1991-12-03", "close": 0.4, "volume": null}, {"date": "1991-12-04", "close": 0.4, "volume": null}, {"date": "1991-12-05", "close": 0.4, "volume": null}, {"date": "1991-12-06", "close": 0.4, "volume": null}, {"date": "1991-12-09", "close": 0.37, "volume": 3500.0}, {"date": "1991-12-10", "close": 0.37, "volume": null}, {"date": "1991-12-11", "close": 0.37, "volume": null}, {"date": "1991-12-12", "close": 0.37, "volume": null}, {"date": "1991-12-13", "close": 0.37, "volume": null}, {"date": "1991-12-16", "close": 0.37, "volume": null}, {"date": "1991-12-17", "close": 0.37, "volume": null}, {"date": "1991-12-18", "close": 0.37, "volume": null}, {"date": "1991-12-19", "close": 0.37, "volume": null}, {"date": "1991-12-20", "close": 0.37, "volume": null}, {"date": "1991-12-23", "close": 0.37, "volume": null}, {"date": "1991-12-24", "close": 0.37, "volume": null}, {"date": "1991-12-25", "close": 0.37, "volume": null}, {"date": "1991-12-26", "close": 0.37, "volume": null}, {"date": "1991-12-27", "close": 0.37, "volume": null}, {"date": "1991-12-30", "close": 0.37, "volume": null}, {"date": "1991-12-31", "close": 0.37, "volume": null}, {"date": "1992-01-01", "close": 0.37, "volume": null}, {"date": "1992-01-02", "close": 0.39, "volume": 1000.0}, {"date": "1992-01-03", "close": 0.39, "volume": null}, {"date": "1992-01-06", "close": 0.39, "volume": null}, {"date": "1992-01-07", "close": 0.39, "volume": null}, {"date": "1992-01-08", "close": 0.39, "volume": null}, {"date": "1992-01-09", "close": 0.39, "volume": null}, {"date": "1992-01-10", "close": 0.39, "volume": null}, {"date": "1992-01-13", "close": 0.39, "volume": null}, {"date": "1992-01-14", "close": 0.39, "volume": null}, {"date": "1992-01-15", "close": 0.39, "volume": null}, {"date": "1992-01-16", "close": 0.39, "volume": 2000.0}, {"date": "1992-01-17", "close": 0.39, "volume": null}, {"date": "1992-01-20", "close": 0.39, "volume": null}, {"date": "1992-01-21", "close": 0.39, "volume": null}, {"date": "1992-01-22", "close": 0.39, "volume": null}, {"date": "1992-01-23", "close": 0.39, "volume": null}, {"date": "1992-01-24", "close": 0.39, "volume": null}, {"date": "1992-01-27", "close": 0.39, "volume": null}, {"date": "1992-01-28", "close": 0.39, "volume": null}, {"date": "1992-01-29", "close": 0.39, "volume": null}, {"date": "1992-01-30", "close": 0.39, "volume": null}, {"date": "1992-01-31", "close": 0.39, "volume": null}, {"date": "1992-02-03", "close": 0.39, "volume": null}, {"date": "1992-02-04", "close": 0.39, "volume": null}, {"date": "1992-02-05", "close": 0.39, "volume": 4000.0}, {"date": "1992-02-06", "close": 0.39, "volume": 2000.0}, {"date": "1992-02-07", "close": 0.39, "volume": null}, {"date": "1992-02-10", "close": 0.39, "volume": null}, {"date": "1992-02-11", "close": 0.39, "volume": null}, {"date": "1992-02-12", "close": 0.39, "volume": null}, {"date": "1992-02-13", "close": 0.39, "volume": null}, {"date": "1992-02-14", "close": 0.39, "volume": null}, {"date": "1992-02-17", "close": 0.39, "volume": null}, {"date": "1992-02-18", "close": 0.39, "volume": null}, {"date": "1992-02-19", "close": 0.39, "volume": null}, {"date": "1992-02-20", "close": 0.39, "volume": null}, {"date": "1992-02-21", "close": 0.39, "volume": null}, {"date": "1992-02-24", "close": 0.39, "volume": null}, {"date": "1992-02-25", "close": 0.39, "volume": null}, {"date": "1992-02-26", "close": 0.39, "volume": null}, {"date": "1992-02-27", "close": 0.39, "volume": null}, {"date": "1992-02-28", "close": 0.39, "volume": null}, {"date": "1992-03-02", "close": 0.39, "volume": null}, {"date": "1992-03-03", "close": 0.39, "volume": null}, {"date": "1992-03-04", "close": 0.39, "volume": null}, {"date": "1992-03-05", "close": 0.39, "volume": null}, {"date": "1992-03-06", "close": 0.39, "volume": null}, {"date": "1992-03-09", "close": 0.39, "volume": null}, {"date": "1992-03-10", "close": 0.39, "volume": null}, {"date": "1992-03-11", "close": 0.39, "volume": null}, {"date": "1992-03-12", "close": 0.39, "volume": null}, {"date": "1992-03-13", "close": 0.39, "volume": null}, {"date": "1992-03-16", "close": 0.39, "volume": null}, {"date": "1992-03-17", "close": 0.39, "volume": null}, {"date": "1992-03-18", "close": 0.39, "volume": null}, {"date": "1992-03-19", "close": 0.39, "volume": null}, {"date": "1992-03-20", "close": 0.39, "volume": null}, {"date": "1992-03-23", "close": 0.39, "volume": null}, {"date": "1992-03-24", "close": 0.39, "volume": null}, {"date": "1992-03-25", "close": 0.39, "volume": null}, {"date": "1992-03-26", "close": 0.39, "volume": null}, {"date": "1992-03-27", "close": 0.39, "volume": null}, {"date": "1992-03-30", "close": 0.39, "volume": null}, {"date": "1992-03-31", "close": 0.39, "volume": null}, {"date": "1992-04-01", "close": 0.35, "volume": 1000.0}, {"date": "1992-04-02", "close": 0.35, "volume": null}, {"date": "1992-04-03", "close": 0.35, "volume": null}, {"date": "1992-04-06", "close": 0.35, "volume": null}, {"date": "1992-04-07", "close": 0.35, "volume": 1000.0}, {"date": "1992-04-08", "close": 0.35, "volume": null}, {"date": "1992-04-09", "close": 0.35, "volume": null}, {"date": "1992-04-10", "close": 0.35, "volume": null}, {"date": "1992-04-13", "close": 0.35, "volume": 1000.0}, {"date": "1992-04-14", "close": 0.35, "volume": null}, {"date": "1992-04-15", "close": 0.35, "volume": null}, {"date": "1992-04-16", "close": 0.35, "volume": null}, {"date": "1992-04-17", "close": 0.35, "volume": null}, {"date": "1992-04-20", "close": 0.35, "volume": null}, {"date": "1992-04-21", "close": 0.35, "volume": null}, {"date": "1992-04-22", "close": 0.35, "volume": null}, {"date": "1992-04-23", "close": 0.35, "volume": null}, {"date": "1992-04-24", "close": 0.35, "volume": null}, {"date": "1992-04-27", "close": 0.35, "volume": null}, {"date": "1992-04-28", "close": 0.35, "volume": null}, {"date": "1992-04-29", "close": 0.35, "volume": 3000.0}, {"date": "1992-04-30", "close": 0.35, "volume": null}, {"date": "1992-05-01", "close": 0.35, "volume": null}, {"date": "1992-05-04", "close": 0.35, "volume": null}, {"date": "1992-05-05", "close": 0.35, "volume": null}, {"date": "1992-05-06", "close": 0.35, "volume": null}, {"date": "1992-05-07", "close": 0.35, "volume": null}, {"date": "1992-05-08", "close": 0.35, "volume": null}, {"date": "1992-05-11", "close": 0.35, "volume": null}, {"date": "1992-05-12", "close": 0.35, "volume": null}, {"date": "1992-05-13", "close": 0.35, "volume": null}, {"date": "1992-05-14", "close": 0.35, "volume": null}, {"date": "1992-05-15", "close": 0.35, "volume": null}, {"date": "1992-05-18", "close": 0.35, "volume": null}, {"date": "1992-05-19", "close": 0.35, "volume": null}, {"date": "1992-05-20", "close": 0.35, "volume": null}, {"date": "1992-05-21", "close": 0.35, "volume": null}, {"date": "1992-05-22", "close": 0.35, "volume": null}, {"date": "1992-05-25", "close": 0.35, "volume": null}, {"date": "1992-05-26", "close": 0.35, "volume": null}, {"date": "1992-05-27", "close": 0.35, "volume": null}, {"date": "1992-05-28", "close": 0.35, "volume": null}, {"date": "1992-05-29", "close": 0.35, "volume": 108000.0}, {"date": "1992-06-01", "close": 0.35, "volume": null}, {"date": "1992-06-02", "close": 0.35, "volume": null}, {"date": "1992-06-03", "close": 0.35, "volume": null}, {"date": "1992-06-04", "close": 0.35, "volume": null}, {"date": "1992-06-05", "close": 0.35, "volume": null}, {"date": "1992-06-08", "close": 0.35, "volume": null}, {"date": "1992-06-09", "close": 0.35, "volume": null}, {"date": "1992-06-10", "close": 0.35, "volume": null}, {"date": "1992-06-11", "close": 0.35, "volume": null}, {"date": "1992-06-12", "close": 0.35, "volume": null}, {"date": "1992-06-15", "close": 0.35, "volume": 100000.0}, {"date": "1992-06-16", "close": 0.35, "volume": null}, {"date": "1992-06-17", "close": 0.35, "volume": null}, {"date": "1992-06-18", "close": 0.35, "volume": null}, {"date": "1992-06-19", "close": 0.35, "volume": null}, {"date": "1992-06-22", "close": 0.35, "volume": null}, {"date": "1992-06-23", "close": 0.35, "volume": null}, {"date": "1992-06-24", "close": 0.35, "volume": null}, {"date": "1992-06-25", "close": 0.35, "volume": null}, {"date": "1992-06-26", "close": 0.35, "volume": null}, {"date": "1992-06-29", "close": 0.35, "volume": null}, {"date": "1992-06-30", "close": 0.35, "volume": null}, {"date": "1992-07-01", "close": 0.35, "volume": null}, {"date": "1992-07-02", "close": 0.35, "volume": null}, {"date": "1992-07-03", "close": 0.35, "volume": null}, {"date": "1992-07-06", "close": 0.35, "volume": null}, {"date": "1992-07-07", "close": 0.35, "volume": null}, {"date": "1992-07-08", "close": 0.35, "volume": null}, {"date": "1992-07-09", "close": 0.35, "volume": null}, {"date": "1992-07-10", "close": 0.35, "volume": null}, {"date": "1992-07-13", "close": 0.35, "volume": null}, {"date": "1992-07-14", "close": 0.35, "volume": null}, {"date": "1992-07-15", "close": 0.35, "volume": null}, {"date": "1992-07-16", "close": 0.35, "volume": null}, {"date": "1992-07-17", "close": 0.35, "volume": null}, {"date": "1992-07-20", "close": 0.35, "volume": null}, {"date": "1992-07-21", "close": 0.35, "volume": null}, {"date": "1992-07-22", "close": 0.35, "volume": null}, {"date": "1992-07-23", "close": 0.35, "volume": null}, {"date": "1992-07-24", "close": 0.35, "volume": null}, {"date": "1992-07-27", "close": 0.35, "volume": null}, {"date": "1992-07-28", "close": 0.35, "volume": null}, {"date": "1992-07-29", "close": 0.35, "volume": null}, {"date": "1992-07-30", "close": 0.35, "volume": null}, {"date": "1992-07-31", "close": 0.35, "volume": null}, {"date": "1992-08-03", "close": 0.35, "volume": null}, {"date": "1992-08-04", "close": 0.35, "volume": null}, {"date": "1992-08-05", "close": 0.35, "volume": null}, {"date": "1992-08-06", "close": 0.35, "volume": null}, {"date": "1992-08-07", "close": 0.35, "volume": null}, {"date": "1992-08-10", "close": 0.35, "volume": null}, {"date": "1992-08-11", "close": 0.35, "volume": null}, {"date": "1992-08-12", "close": 0.35, "volume": null}, {"date": "1992-08-13", "close": 0.35, "volume": null}, {"date": "1992-08-14", "close": 0.35, "volume": null}, {"date": "1992-08-17", "close": 0.3, "volume": 2000.0}, {"date": "1992-08-18", "close": 0.3, "volume": null}, {"date": "1992-08-19", "close": 0.3, "volume": null}, {"date": "1992-08-20", "close": 0.3, "volume": null}, {"date": "1992-08-21", "close": 0.3, "volume": null}, {"date": "1992-08-24", "close": 0.3, "volume": null}, {"date": "1992-08-25", "close": 0.3, "volume": null}, {"date": "1992-08-26", "close": 0.3, "volume": null}, {"date": "1992-08-27", "close": 0.3, "volume": null}, {"date": "1992-08-28", "close": 0.3, "volume": null}, {"date": "1992-08-31", "close": 0.3, "volume": null}, {"date": "1992-09-01", "close": 0.3, "volume": null}, {"date": "1992-09-02", "close": 0.3, "volume": null}, {"date": "1992-09-03", "close": 0.3, "volume": null}, {"date": "1992-09-04", "close": 0.3, "volume": null}, {"date": "1992-09-07", "close": 0.3, "volume": null}, {"date": "1992-09-08", "close": 0.3, "volume": null}, {"date": "1992-09-09", "close": 0.3, "volume": null}, {"date": "1992-09-10", "close": 0.3, "volume": null}, {"date": "1992-09-11", "close": 0.3, "volume": null}, {"date": "1992-09-14", "close": 0.3, "volume": null}, {"date": "1992-09-15", "close": 0.3, "volume": null}, {"date": "1992-09-16", "close": 0.3, "volume": null}, {"date": "1992-09-17", "close": 0.3, "volume": null}, {"date": "1992-09-18", "close": 0.3, "volume": null}, {"date": "1992-09-21", "close": 0.3, "volume": null}, {"date": "1992-09-22", "close": 0.26, "volume": 5000.0}, {"date": "1992-09-23", "close": 0.27, "volume": 11000.0}, {"date": "1992-09-24", "close": 0.27, "volume": null}, {"date": "1992-09-25", "close": 0.27, "volume": null}, {"date": "1992-09-28", "close": 0.27, "volume": null}, {"date": "1992-09-29", "close": 0.27, "volume": null}, {"date": "1992-09-30", "close": 0.27, "volume": null}, {"date": "1992-10-01", "close": 0.27, "volume": null}, {"date": "1992-10-02", "close": 0.27, "volume": null}, {"date": "1992-10-05", "close": 0.27, "volume": null}, {"date": "1992-10-06", "close": 0.27, "volume": null}, {"date": "1992-10-07", "close": 0.27, "volume": null}, {"date": "1992-10-08", "close": 0.27, "volume": null}, {"date": "1992-10-09", "close": 0.27, "volume": null}, {"date": "1992-10-12", "close": 0.27, "volume": null}, {"date": "1992-10-13", "close": 0.27, "volume": null}, {"date": "1992-10-14", "close": 0.27, "volume": null}, {"date": "1992-10-15", "close": 0.27, "volume": null}, {"date": "1992-10-16", "close": 0.27, "volume": null}, {"date": "1992-10-19", "close": 0.27, "volume": 29000.0}, {"date": "1992-10-20", "close": 0.27, "volume": null}, {"date": "1992-10-21", "close": 0.27, "volume": null}, {"date": "1992-10-22", "close": 0.27, "volume": null}, {"date": "1992-10-23", "close": 0.27, "volume": null}, {"date": "1992-10-26", "close": 0.27, "volume": null}, {"date": "1992-10-27", "close": 0.27, "volume": null}, {"date": "1992-10-28", "close": 0.27, "volume": null}, {"date": "1992-10-29", "close": 0.26, "volume": 18000.0}, {"date": "1992-10-30", "close": 0.26, "volume": null}, {"date": "1992-11-02", "close": 0.26, "volume": null}, {"date": "1992-11-03", "close": 0.26, "volume": null}, {"date": "1992-11-04", "close": 0.26, "volume": null}, {"date": "1992-11-05", "close": 0.26, "volume": null}, {"date": "1992-11-06", "close": 0.26, "volume": null}, {"date": "1992-11-09", "close": 0.26, "volume": null}, {"date": "1992-11-10", "close": 0.26, "volume": null}, {"date": "1992-11-11", "close": 0.3, "volume": 11000.0}, {"date": "1992-11-12", "close": 0.3, "volume": null}, {"date": "1992-11-13", "close": 0.3, "volume": null}, {"date": "1992-11-16", "close": 0.3, "volume": null}, {"date": "1992-11-17", "close": 0.3, "volume": null}, {"date": "1992-11-18", "close": 0.3, "volume": null}, {"date": "1992-11-19", "close": 0.34, "volume": 50000.0}, {"date": "1992-11-20", "close": 0.35, "volume": 13000.0}, {"date": "1992-11-23", "close": 0.35, "volume": null}, {"date": "1992-11-24", "close": 0.35, "volume": null}, {"date": "1992-11-25", "close": 0.35, "volume": null}, {"date": "1992-11-26", "close": 0.35, "volume": 12200.0}, {"date": "1992-11-27", "close": 0.35, "volume": null}, {"date": "1992-11-30", "close": 0.4, "volume": 52000.0}, {"date": "1992-12-01", "close": 0.4, "volume": null}, {"date": "1992-12-02", "close": 0.4, "volume": null}, {"date": "1992-12-03", "close": 0.42, "volume": 15000.0}, {"date": "1992-12-04", "close": 0.42, "volume": null}, {"date": "1992-12-07", "close": 0.42, "volume": null}, {"date": "1992-12-08", "close": 0.42, "volume": null}, {"date": "1992-12-09", "close": 0.42, "volume": null}, {"date": "1992-12-10", "close": 0.5, "volume": 55000.0}, {"date": "1992-12-11", "close": 0.5, "volume": 25000.0}, {"date": "1992-12-14", "close": 0.5, "volume": null}, {"date": "1992-12-15", "close": 0.6, "volume": 20000.0}, {"date": "1992-12-16", "close": 0.7, "volume": 37000.0}, {"date": "1992-12-17", "close": 0.75, "volume": 45000.0}, {"date": "1992-12-18", "close": 0.75, "volume": 13000.0}, {"date": "1992-12-21", "close": 0.75, "volume": 443000.0}, {"date": "1992-12-22", "close": 0.75, "volume": 27000.0}, {"date": "1992-12-23", "close": 0.75, "volume": 12500.0}, {"date": "1992-12-24", "close": 0.75, "volume": null}, {"date": "1992-12-25", "close": 0.75, "volume": null}, {"date": "1992-12-28", "close": 0.75, "volume": null}, {"date": "1992-12-29", "close": 0.75, "volume": 50000.0}, {"date": "1992-12-30", "close": 0.77, "volume": 1500.0}, {"date": "1992-12-31", "close": 0.77, "volume": null}, {"date": "1993-01-01", "close": 0.77, "volume": null}, {"date": "1993-01-04", "close": 0.77, "volume": 25000.0}, {"date": "1993-01-05", "close": 0.77, "volume": 4000.0}, {"date": "1993-01-06", "close": 0.77, "volume": null}, {"date": "1993-01-07", "close": 0.77, "volume": 5000.0}, {"date": "1993-01-08", "close": 0.75, "volume": 25000.0}, {"date": "1993-01-11", "close": 0.77, "volume": 2000.0}, {"date": "1993-01-12", "close": 0.77, "volume": 15500.0}, {"date": "1993-01-13", "close": 0.77, "volume": 18500.0}, {"date": "1993-01-14", "close": 0.77, "volume": null}, {"date": "1993-01-15", "close": 0.78, "volume": 10000.0}, {"date": "1993-01-18", "close": 0.78, "volume": null}, {"date": "1993-01-19", "close": 0.77, "volume": 15000.0}, {"date": "1993-01-20", "close": 0.77, "volume": null}, {"date": "1993-01-21", "close": 0.77, "volume": null}, {"date": "1993-01-22", "close": 0.79, "volume": 38000.0}, {"date": "1993-01-25", "close": 0.79, "volume": null}, {"date": "1993-01-26", "close": 0.79, "volume": null}, {"date": "1993-01-27", "close": 0.81, "volume": 10000.0}, {"date": "1993-01-28", "close": 0.85, "volume": 55000.0}, {"date": "1993-01-29", "close": 0.85, "volume": null}, {"date": "1993-02-01", "close": 0.85, "volume": null}, {"date": "1993-02-02", "close": 0.9, "volume": 50000.0}, {"date": "1993-02-03", "close": 0.9, "volume": null}, {"date": "1993-02-04", "close": 0.9, "volume": 7000.0}, {"date": "1993-02-05", "close": 0.93, "volume": 16200.0}, {"date": "1993-02-08", "close": 0.93, "volume": null}, {"date": "1993-02-09", "close": 0.93, "volume": 500.0}, {"date": "1993-02-10", "close": 0.93, "volume": null}, {"date": "1993-02-11", "close": 0.93, "volume": null}, {"date": "1993-02-12", "close": 0.92, "volume": 21700.0}, {"date": "1993-02-15", "close": 0.92, "volume": null}, {"date": "1993-02-16", "close": 0.92, "volume": null}, {"date": "1993-02-17", "close": 0.92, "volume": null}, {"date": "1993-02-18", "close": 0.9, "volume": 17500.0}, {"date": "1993-02-19", "close": 0.9, "volume": 35000.0}, {"date": "1993-02-22", "close": 0.9, "volume": null}, {"date": "1993-02-23", "close": 0.9, "volume": null}, {"date": "1993-02-24", "close": 0.9, "volume": 10000.0}, {"date": "1993-02-25", "close": 0.9, "volume": 6000.0}, {"date": "1993-02-26", "close": 0.93, "volume": 27700.0}, {"date": "1993-03-01", "close": 0.93, "volume": null}, {"date": "1993-03-02", "close": 0.98, "volume": 22500.0}, {"date": "1993-03-03", "close": 0.98, "volume": null}, {"date": "1993-03-04", "close": 0.98, "volume": null}, {"date": "1993-03-05", "close": 0.9, "volume": 10000.0}, {"date": "1993-03-08", "close": 0.9, "volume": null}, {"date": "1993-03-09", "close": 0.9, "volume": 86500.0}, {"date": "1993-03-10", "close": 0.9, "volume": 6000.0}, {"date": "1993-03-11", "close": 0.9, "volume": null}, {"date": "1993-03-12", "close": 0.9, "volume": 65500.0}, {"date": "1993-03-15", "close": 0.85, "volume": 16000.0}, {"date": "1993-03-16", "close": 0.85, "volume": null}, {"date": "1993-03-17", "close": 0.85, "volume": null}, {"date": "1993-03-18", "close": 0.85, "volume": null}, {"date": "1993-03-19", "close": 0.88, "volume": 5000.0}, {"date": "1993-03-22", "close": 0.85, "volume": 8000.0}, {"date": "1993-03-23", "close": 0.85, "volume": null}, {"date": "1993-03-24", "close": 0.85, "volume": null}, {"date": "1993-03-25", "close": 0.85, "volume": null}, {"date": "1993-03-26", "close": 0.85, "volume": null}, {"date": "1993-03-29", "close": 0.85, "volume": 1000.0}, {"date": "1993-03-30", "close": 0.82, "volume": 9000.0}, {"date": "1993-03-31", "close": 0.85, "volume": 3000.0}, {"date": "1993-04-01", "close": 0.85, "volume": null}, {"date": "1993-04-02", "close": 0.85, "volume": 208500.0}, {"date": "1993-04-05", "close": 0.85, "volume": 2000.0}, {"date": "1993-04-06", "close": 0.85, "volume": 16000.0}, {"date": "1993-04-07", "close": 0.85, "volume": null}, {"date": "1993-04-08", "close": 0.83, "volume": 253000.0}, {"date": "1993-04-09", "close": 0.83, "volume": null}, {"date": "1993-04-12", "close": 0.83, "volume": null}, {"date": "1993-04-13", "close": 0.83, "volume": null}, {"date": "1993-04-14", "close": 0.85, "volume": 1500.0}, {"date": "1993-04-15", "close": 0.85, "volume": null}, {"date": "1993-04-16", "close": 0.85, "volume": null}, {"date": "1993-04-19", "close": 0.86, "volume": 5000.0}, {"date": "1993-04-20", "close": 0.86, "volume": null}, {"date": "1993-04-21", "close": 0.88, "volume": 10000.0}, {"date": "1993-04-22", "close": 0.88, "volume": 8000.0}, {"date": "1993-04-23", "close": 0.86, "volume": 8000.0}, {"date": "1993-04-26", "close": 0.86, "volume": 5000.0}, {"date": "1993-04-27", "close": 0.86, "volume": 68000.0}, {"date": "1993-04-28", "close": 0.88, "volume": 500.0}, {"date": "1993-04-29", "close": 0.85, "volume": 10500.0}, {"date": "1993-04-30", "close": 0.86, "volume": 10000.0}, {"date": "1993-05-03", "close": 0.86, "volume": null}, {"date": "1993-05-04", "close": 0.86, "volume": null}, {"date": "1993-05-05", "close": 0.85, "volume": 12000.0}, {"date": "1993-05-06", "close": 0.88, "volume": 8000.0}, {"date": "1993-05-07", "close": 0.87, "volume": 22500.0}, {"date": "1993-05-10", "close": 0.88, "volume": 1000.0}, {"date": "1993-05-11", "close": 0.88, "volume": null}, {"date": "1993-05-12", "close": 0.88, "volume": null}, {"date": "1993-05-13", "close": 0.88, "volume": 41000.0}, {"date": "1993-05-14", "close": 0.88, "volume": null}, {"date": "1993-05-17", "close": 0.88, "volume": null}, {"date": "1993-05-18", "close": 0.9, "volume": 5000.0}, {"date": "1993-05-19", "close": 0.9, "volume": null}, {"date": "1993-05-20", "close": 0.9, "volume": 6200.0}, {"date": "1993-05-21", "close": 0.9, "volume": null}, {"date": "1993-05-24", "close": 0.9, "volume": null}, {"date": "1993-05-25", "close": 1.0, "volume": 60500.0}, {"date": "1993-05-26", "close": 1.0, "volume": null}, {"date": "1993-05-27", "close": 1.0, "volume": 15000.0}, {"date": "1993-05-28", "close": 1.0, "volume": null}, {"date": "1993-05-31", "close": 1.0, "volume": 2500.0}, {"date": "1993-06-01", "close": 1.0, "volume": 30000.0}, {"date": "1993-06-02", "close": 1.04, "volume": 29000.0}, {"date": "1993-06-03", "close": 1.05, "volume": 21500.0}, {"date": "1993-06-04", "close": 1.05, "volume": null}, {"date": "1993-06-07", "close": 1.1, "volume": 3000.0}, {"date": "1993-06-08", "close": 1.1, "volume": null}, {"date": "1993-06-09", "close": 1.1, "volume": null}, {"date": "1993-06-10", "close": 1.1, "volume": null}, {"date": "1993-06-11", "close": 1.1, "volume": null}, {"date": "1993-06-14", "close": 1.1, "volume": null}, {"date": "1993-06-15", "close": 1.05, "volume": 3000.0}, {"date": "1993-06-16", "close": 1.05, "volume": null}, {"date": "1993-06-17", "close": 1.05, "volume": null}, {"date": "1993-06-18", "close": 1.09, "volume": 47600.0}, {"date": "1993-06-21", "close": 1.09, "volume": 37000.0}, {"date": "1993-06-22", "close": 1.08, "volume": 104000.0}, {"date": "1993-06-23", "close": 1.08, "volume": null}, {"date": "1993-06-24", "close": 1.08, "volume": null}, {"date": "1993-06-25", "close": 1.08, "volume": null}, {"date": "1993-06-28", "close": 1.08, "volume": null}, {"date": "1993-06-29", "close": 1.08, "volume": null}, {"date": "1993-06-30", "close": 1.05, "volume": 1800.0}, {"date": "1993-07-01", "close": 1.05, "volume": null}, {"date": "1993-07-02", "close": 1.0, "volume": 9900.0}, {"date": "1993-07-05", "close": 1.0, "volume": 8000.0}, {"date": "1993-07-06", "close": 1.0, "volume": null}, {"date": "1993-07-07", "close": 1.0, "volume": 500.0}, {"date": "1993-07-08", "close": 1.0, "volume": null}, {"date": "1993-07-09", "close": 1.0, "volume": 3000.0}, {"date": "1993-07-12", "close": 1.0, "volume": null}, {"date": "1993-07-13", "close": 0.96, "volume": 1000.0}, {"date": "1993-07-14", "close": 0.96, "volume": null}, {"date": "1993-07-15", "close": 0.96, "volume": null}, {"date": "1993-07-16", "close": 1.0, "volume": 86000.0}, {"date": "1993-07-19", "close": 1.0, "volume": null}, {"date": "1993-07-20", "close": 1.0, "volume": null}, {"date": "1993-07-21", "close": 1.0, "volume": 22000.0}, {"date": "1993-07-22", "close": 1.0, "volume": null}, {"date": "1993-07-23", "close": 1.0, "volume": null}, {"date": "1993-07-26", "close": 1.0, "volume": null}, {"date": "1993-07-27", "close": 1.0, "volume": 6200.0}, {"date": "1993-07-28", "close": 1.0, "volume": null}, {"date": "1993-07-29", "close": 1.0, "volume": null}, {"date": "1993-07-30", "close": 1.0, "volume": null}, {"date": "1993-08-02", "close": 1.0, "volume": 18000.0}, {"date": "1993-08-03", "close": 1.0, "volume": null}, {"date": "1993-08-04", "close": 1.0, "volume": 10000.0}, {"date": "1993-08-05", "close": 1.0, "volume": null}, {"date": "1993-08-06", "close": 1.0, "volume": 25000.0}, {"date": "1993-08-09", "close": 1.0, "volume": null}, {"date": "1993-08-10", "close": 1.0, "volume": null}, {"date": "1993-08-11", "close": 1.0, "volume": null}, {"date": "1993-08-12", "close": 0.95, "volume": 12000.0}, {"date": "1993-08-13", "close": 0.95, "volume": 4500.0}, {"date": "1993-08-16", "close": 0.95, "volume": null}, {"date": "1993-08-17", "close": 0.95, "volume": 12500.0}, {"date": "1993-08-18", "close": 1.0, "volume": 13000.0}, {"date": "1993-08-19", "close": 1.0, "volume": 60000.0}, {"date": "1993-08-20", "close": 1.0, "volume": null}, {"date": "1993-08-23", "close": 1.1, "volume": 25000.0}, {"date": "1993-08-24", "close": 1.1, "volume": 90300.0}, {"date": "1993-08-25", "close": 1.1, "volume": 29000.0}, {"date": "1993-08-26", "close": 1.1, "volume": 70000.0}, {"date": "1993-08-27", "close": 1.1, "volume": 13000.0}, {"date": "1993-08-30", "close": 1.1, "volume": 75000.0}, {"date": "1993-08-31", "close": 1.1, "volume": null}, {"date": "1993-09-01", "close": 1.1, "volume": 41000.0}, {"date": "1993-09-02", "close": 1.1, "volume": 61000.0}, {"date": "1993-09-03", "close": 1.1, "volume": null}, {"date": "1993-09-06", "close": 1.1, "volume": 18800.0}, {"date": "1993-09-07", "close": 1.1, "volume": null}, {"date": "1993-09-08", "close": 1.1, "volume": null}, {"date": "1993-09-09", "close": 1.1, "volume": null}, {"date": "1993-09-10", "close": 1.06, "volume": 13000.0}, {"date": "1993-09-13", "close": 1.05, "volume": 10000.0}, {"date": "1993-09-14", "close": 1.05, "volume": null}, {"date": "1993-09-15", "close": 1.05, "volume": null}, {"date": "1993-09-16", "close": 1.05, "volume": null}, {"date": "1993-09-17", "close": 1.05, "volume": null}, {"date": "1993-09-20", "close": 1.05, "volume": null}, {"date": "1993-09-21", "close": 1.0, "volume": 3000.0}, {"date": "1993-09-22", "close": 1.0, "volume": null}, {"date": "1993-09-23", "close": 1.0, "volume": null}, {"date": "1993-09-24", "close": 1.0, "volume": 2000.0}, {"date": "1993-09-27", "close": 1.0, "volume": null}, {"date": "1993-09-28", "close": 1.0, "volume": 5000.0}, {"date": "1993-09-29", "close": 1.0, "volume": null}, {"date": "1993-09-30", "close": 1.0, "volume": 3000.0}, {"date": "1993-10-01", "close": 1.0, "volume": null}, {"date": "1993-10-04", "close": 1.0, "volume": 7000.0}, {"date": "1993-10-05", "close": 1.0, "volume": 20000.0}, {"date": "1993-10-06", "close": 1.0, "volume": 3000.0}, {"date": "1993-10-07", "close": 1.0, "volume": null}, {"date": "1993-10-08", "close": 1.0, "volume": 50000.0}, {"date": "1993-10-11", "close": 1.0, "volume": 5000.0}, {"date": "1993-10-12", "close": 1.0, "volume": null}, {"date": "1993-10-13", "close": 1.0, "volume": null}, {"date": "1993-10-14", "close": 1.0, "volume": 12000.0}, {"date": "1993-10-15", "close": 1.0, "volume": 7000.0}, {"date": "1993-10-18", "close": 1.0, "volume": null}, {"date": "1993-10-19", "close": 1.0, "volume": null}, {"date": "1993-10-20", "close": 1.0, "volume": null}, {"date": "1993-10-21", "close": 1.0, "volume": null}, {"date": "1993-10-22", "close": 1.0, "volume": null}, {"date": "1993-10-25", "close": 1.0, "volume": null}, {"date": "1993-10-26", "close": 1.0, "volume": null}, {"date": "1993-10-27", "close": 0.95, "volume": 3500.0}, {"date": "1993-10-28", "close": 1.0, "volume": 14000.0}, {"date": "1993-10-29", "close": 1.0, "volume": null}, {"date": "1993-11-01", "close": 1.0, "volume": null}, {"date": "1993-11-02", "close": 1.0, "volume": null}, {"date": "1993-11-03", "close": 0.98, "volume": 7600.0}, {"date": "1993-11-04", "close": 0.95, "volume": 15000.0}, {"date": "1993-11-05", "close": 0.95, "volume": 20000.0}, {"date": "1993-11-08", "close": 0.95, "volume": null}, {"date": "1993-11-09", "close": 0.95, "volume": 4000.0}, {"date": "1993-11-10", "close": 0.95, "volume": null}, {"date": "1993-11-11", "close": 0.95, "volume": null}, {"date": "1993-11-12", "close": 0.95, "volume": null}, {"date": "1993-11-15", "close": 0.95, "volume": 6000.0}, {"date": "1993-11-16", "close": 0.95, "volume": null}, {"date": "1993-11-17", "close": 0.95, "volume": null}, {"date": "1993-11-18", "close": 0.95, "volume": null}, {"date": "1993-11-19", "close": 0.95, "volume": null}, {"date": "1993-11-22", "close": 0.95, "volume": null}, {"date": "1993-11-23", "close": 0.95, "volume": null}, {"date": "1993-11-24", "close": 0.95, "volume": null}, {"date": "1993-11-25", "close": 0.98, "volume": 17800.0}, {"date": "1993-11-26", "close": 0.98, "volume": 100000.0}, {"date": "1993-11-29", "close": 0.95, "volume": 19500.0}, {"date": "1993-11-30", "close": 0.95, "volume": null}, {"date": "1993-12-01", "close": 0.9, "volume": 68700.0}, {"date": "1993-12-02", "close": 0.9, "volume": null}, {"date": "1993-12-03", "close": 0.9, "volume": null}, {"date": "1993-12-06", "close": 0.95, "volume": 17000.0}, {"date": "1993-12-07", "close": 0.95, "volume": null}, {"date": "1993-12-08", "close": 0.95, "volume": 7000.0}, {"date": "1993-12-09", "close": 0.95, "volume": null}, {"date": "1993-12-10", "close": 0.95, "volume": 41000.0}, {"date": "1993-12-13", "close": 0.95, "volume": null}, {"date": "1993-12-14", "close": 0.92, "volume": 3000.0}, {"date": "1993-12-15", "close": 0.92, "volume": null}, {"date": "1993-12-16", "close": 0.95, "volume": 1000.0}, {"date": "1993-12-17", "close": 0.95, "volume": null}, {"date": "1993-12-20", "close": 0.95, "volume": null}, {"date": "1993-12-21", "close": 0.91, "volume": 5000.0}, {"date": "1993-12-22", "close": 0.91, "volume": null}, {"date": "1993-12-23", "close": 0.91, "volume": null}, {"date": "1993-12-24", "close": 0.91, "volume": null}, {"date": "1993-12-27", "close": 0.91, "volume": null}, {"date": "1993-12-28", "close": 0.91, "volume": null}, {"date": "1993-12-29", "close": 0.91, "volume": null}, {"date": "1993-12-30", "close": 0.91, "volume": null}, {"date": "1993-12-31", "close": 0.91, "volume": null}, {"date": "1994-01-03", "close": 0.91, "volume": null}, {"date": "1994-01-04", "close": 0.95, "volume": 4500.0}, {"date": "1994-01-05", "close": 0.95, "volume": null}, {"date": "1994-01-06", "close": 0.93, "volume": 4000.0}, {"date": "1994-01-07", "close": 0.93, "volume": null}, {"date": "1994-01-10", "close": 0.9, "volume": 21000.0}, {"date": "1994-01-11", "close": 0.8, "volume": 17500.0}, {"date": "1994-01-12", "close": 0.8, "volume": null}, {"date": "1994-01-13", "close": 0.85, "volume": 20000.0}, {"date": "1994-01-14", "close": 0.85, "volume": null}, {"date": "1994-01-17", "close": 0.9, "volume": 12000.0}, {"date": "1994-01-18", "close": 0.9, "volume": null}, {"date": "1994-01-19", "close": 0.93, "volume": 2000.0}, {"date": "1994-01-20", "close": 0.93, "volume": null}, {"date": "1994-01-21", "close": 0.93, "volume": null}, {"date": "1994-01-24", "close": 0.93, "volume": null}, {"date": "1994-01-25", "close": 0.93, "volume": null}, {"date": "1994-01-26", "close": 0.93, "volume": null}, {"date": "1994-01-27", "close": 0.93, "volume": null}, {"date": "1994-01-28", "close": 0.91, "volume": 2500.0}, {"date": "1994-01-31", "close": 0.91, "volume": null}, {"date": "1994-02-01", "close": 0.93, "volume": 23000.0}, {"date": "1994-02-02", "close": 0.93, "volume": null}, {"date": "1994-02-03", "close": 0.95, "volume": 20000.0}, {"date": "1994-02-04", "close": 0.95, "volume": null}, {"date": "1994-02-07", "close": 0.92, "volume": 3100.0}, {"date": "1994-02-08", "close": 0.92, "volume": null}, {"date": "1994-02-09", "close": 0.95, "volume": 3000.0}, {"date": "1994-02-10", "close": 0.95, "volume": null}, {"date": "1994-02-11", "close": 0.98, "volume": 340000.0}, {"date": "1994-02-14", "close": 0.98, "volume": null}, {"date": "1994-02-15", "close": 0.98, "volume": null}, {"date": "1994-02-16", "close": 0.98, "volume": null}, {"date": "1994-02-17", "close": 0.98, "volume": null}, {"date": "1994-02-18", "close": 0.98, "volume": null}, {"date": "1994-02-21", "close": 0.98, "volume": null}, {"date": "1994-02-22", "close": 1.05, "volume": 10300.0}, {"date": "1994-02-23", "close": 1.05, "volume": 5700.0}, {"date": "1994-02-24", "close": 1.05, "volume": null}, {"date": "1994-02-25", "close": 1.03, "volume": 5000.0}, {"date": "1994-02-28", "close": 1.05, "volume": 5000.0}, {"date": "1994-03-01", "close": 1.0, "volume": 25000.0}, {"date": "1994-03-02", "close": 1.0, "volume": null}, {"date": "1994-03-03", "close": 0.95, "volume": 2100.0}, {"date": "1994-03-04", "close": 0.95, "volume": 3000.0}, {"date": "1994-03-07", "close": 0.9, "volume": 3500.0}, {"date": "1994-03-08", "close": 0.9, "volume": null}, {"date": "1994-03-09", "close": 0.9, "volume": null}, {"date": "1994-03-10", "close": 0.9, "volume": null}, {"date": "1994-03-11", "close": 0.8, "volume": 4000.0}, {"date": "1994-03-14", "close": 0.8, "volume": 4000.0}, {"date": "1994-03-15", "close": 0.8, "volume": null}, {"date": "1994-03-16", "close": 0.8, "volume": 5000.0}, {"date": "1994-03-17", "close": 0.8, "volume": null}, {"date": "1994-03-18", "close": 0.8, "volume": 2000.0}, {"date": "1994-03-21", "close": 0.8, "volume": null}, {"date": "1994-03-22", "close": 0.8, "volume": null}, {"date": "1994-03-23", "close": 0.8, "volume": null}, {"date": "1994-03-24", "close": 0.8, "volume": null}, {"date": "1994-03-25", "close": 0.8, "volume": null}, {"date": "1994-03-28", "close": 0.8, "volume": 30500.0}, {"date": "1994-03-29", "close": 0.8, "volume": null}, {"date": "1994-03-30", "close": 0.8, "volume": null}, {"date": "1994-03-31", "close": 0.8, "volume": null}, {"date": "1994-04-01", "close": 0.8, "volume": null}, {"date": "1994-04-04", "close": 0.8, "volume": null}, {"date": "1994-04-05", "close": 0.75, "volume": 75000.0}, {"date": "1994-04-06", "close": 0.75, "volume": null}, {"date": "1994-04-07", "close": 0.75, "volume": 6000.0}, {"date": "1994-04-08", "close": 0.75, "volume": null}, {"date": "1994-04-11", "close": 0.75, "volume": null}, {"date": "1994-04-12", "close": 0.75, "volume": 4000.0}, {"date": "1994-04-13", "close": 0.75, "volume": null}, {"date": "1994-04-14", "close": 0.75, "volume": null}, {"date": "1994-04-15", "close": 0.8, "volume": 14000.0}, {"date": "1994-04-18", "close": 0.8, "volume": null}, {"date": "1994-04-19", "close": 0.8, "volume": null}, {"date": "1994-04-20", "close": 0.8, "volume": null}, {"date": "1994-04-21", "close": 0.8, "volume": 15000.0}, {"date": "1994-04-22", "close": 0.8, "volume": null}, {"date": "1994-04-25", "close": 0.8, "volume": null}, {"date": "1994-04-26", "close": 0.8, "volume": 3000.0}, {"date": "1994-04-27", "close": 0.8, "volume": null}, {"date": "1994-04-28", "close": 0.8, "volume": null}, {"date": "1994-04-29", "close": 0.8, "volume": null}, {"date": "1994-05-02", "close": 0.8, "volume": null}, {"date": "1994-05-03", "close": 0.8, "volume": null}, {"date": "1994-05-04", "close": 0.8, "volume": null}, {"date": "1994-05-05", "close": 0.8, "volume": null}, {"date": "1994-05-06", "close": 0.8, "volume": null}, {"date": "1994-05-09", "close": 0.84, "volume": 500.0}, {"date": "1994-05-10", "close": 0.84, "volume": null}, {"date": "1994-05-11", "close": 0.84, "volume": null}, {"date": "1994-05-12", "close": 0.84, "volume": null}, {"date": "1994-05-13", "close": 0.84, "volume": null}, {"date": "1994-05-16", "close": 0.84, "volume": null}, {"date": "1994-05-17", "close": 0.78, "volume": 5000.0}, {"date": "1994-05-18", "close": 0.75, "volume": 10000.0}, {"date": "1994-05-19", "close": 0.75, "volume": null}, {"date": "1994-05-20", "close": 0.75, "volume": null}, {"date": "1994-05-23", "close": 0.75, "volume": 33000.0}, {"date": "1994-05-24", "close": 0.75, "volume": null}, {"date": "1994-05-25", "close": 0.75, "volume": null}, {"date": "1994-05-26", "close": 0.75, "volume": null}, {"date": "1994-05-27", "close": 0.75, "volume": 10000.0}, {"date": "1994-05-30", "close": 0.75, "volume": null}, {"date": "1994-05-31", "close": 0.75, "volume": 5000.0}, {"date": "1994-06-01", "close": 0.75, "volume": null}, {"date": "1994-06-02", "close": 0.75, "volume": null}, {"date": "1994-06-03", "close": 0.75, "volume": null}, {"date": "1994-06-06", "close": 0.75, "volume": null}, {"date": "1994-06-07", "close": 0.75, "volume": 27500.0}, {"date": "1994-06-08", "close": 0.75, "volume": null}, {"date": "1994-06-09", "close": 0.75, "volume": null}, {"date": "1994-06-10", "close": 0.75, "volume": null}, {"date": "1994-06-13", "close": 0.75, "volume": null}, {"date": "1994-06-14", "close": 0.75, "volume": 200000.0}, {"date": "1994-06-15", "close": 0.7, "volume": 10000.0}, {"date": "1994-06-16", "close": 0.75, "volume": 10000.0}, {"date": "1994-06-17", "close": 0.75, "volume": null}, {"date": "1994-06-20", "close": 0.75, "volume": 200000.0}, {"date": "1994-06-21", "close": 0.75, "volume": 100000.0}, {"date": "1994-06-22", "close": 0.75, "volume": null}, {"date": "1994-06-23", "close": 0.75, "volume": null}, {"date": "1994-06-24", "close": 0.7, "volume": 60000.0}, {"date": "1994-06-27", "close": 0.7, "volume": null}, {"date": "1994-06-28", "close": 0.7, "volume": null}, {"date": "1994-06-29", "close": 0.7, "volume": null}, {"date": "1994-06-30", "close": 0.7, "volume": null}, {"date": "1994-07-01", "close": 0.7, "volume": null}, {"date": "1994-07-04", "close": 0.7, "volume": null}, {"date": "1994-07-05", "close": 0.7, "volume": null}, {"date": "1994-07-06", "close": 0.7, "volume": null}, {"date": "1994-07-07", "close": 0.7, "volume": null}, {"date": "1994-07-08", "close": 0.7, "volume": null}, {"date": "1994-07-11", "close": 0.7, "volume": null}, {"date": "1994-07-12", "close": 0.7, "volume": null}, {"date": "1994-07-13", "close": 0.7, "volume": null}, {"date": "1994-07-14", "close": 0.7, "volume": null}, {"date": "1994-07-15", "close": 0.7, "volume": null}, {"date": "1994-07-18", "close": 0.7, "volume": null}, {"date": "1994-07-19", "close": 0.7, "volume": null}, {"date": "1994-07-20", "close": 0.7, "volume": null}, {"date": "1994-07-21", "close": 0.7, "volume": null}, {"date": "1994-07-22", "close": 0.7, "volume": null}, {"date": "1994-07-25", "close": 0.7, "volume": null}, {"date": "1994-07-26", "close": 0.65, "volume": 4000.0}, {"date": "1994-07-27", "close": 0.65, "volume": 4000.0}, {"date": "1994-07-28", "close": 0.65, "volume": 1000.0}, {"date": "1994-07-29", "close": 0.65, "volume": null}, {"date": "1994-08-01", "close": 0.65, "volume": null}, {"date": "1994-08-02", "close": 0.65, "volume": null}, {"date": "1994-08-03", "close": 0.7, "volume": 15500.0}, {"date": "1994-08-04", "close": 0.7, "volume": null}, {"date": "1994-08-05", "close": 0.7, "volume": null}, {"date": "1994-08-08", "close": 0.7, "volume": null}, {"date": "1994-08-09", "close": 0.7, "volume": null}, {"date": "1994-08-10", "close": 0.7, "volume": null}, {"date": "1994-08-11", "close": 0.7, "volume": null}, {"date": "1994-08-12", "close": 0.7, "volume": null}, {"date": "1994-08-15", "close": 0.7, "volume": null}, {"date": "1994-08-16", "close": 0.7, "volume": 20000.0}, {"date": "1994-08-17", "close": 0.7, "volume": null}, {"date": "1994-08-18", "close": 0.7, "volume": 15000.0}, {"date": "1994-08-19", "close": 0.7, "volume": 10000.0}, {"date": "1994-08-22", "close": 0.7, "volume": null}, {"date": "1994-08-23", "close": 0.7, "volume": null}, {"date": "1994-08-24", "close": 0.7, "volume": null}, {"date": "1994-08-25", "close": 0.7, "volume": null}, {"date": "1994-08-26", "close": 0.7, "volume": null}, {"date": "1994-08-29", "close": 0.7, "volume": null}, {"date": "1994-08-30", "close": 0.7, "volume": null}, {"date": "1994-08-31", "close": 0.7, "volume": null}, {"date": "1994-09-01", "close": 0.7, "volume": null}, {"date": "1994-09-02", "close": 0.7, "volume": 5000.0}, {"date": "1994-09-05", "close": 0.7, "volume": null}, {"date": "1994-09-06", "close": 0.7, "volume": 500.0}, {"date": "1994-09-07", "close": 0.7, "volume": null}, {"date": "1994-09-08", "close": 0.7, "volume": null}, {"date": "1994-09-09", "close": 0.7, "volume": null}, {"date": "1994-09-12", "close": 0.7, "volume": null}, {"date": "1994-09-13", "close": 0.6, "volume": 75000.0}, {"date": "1994-09-14", "close": 0.6, "volume": null}, {"date": "1994-09-15", "close": 0.6, "volume": null}, {"date": "1994-09-16", "close": 0.6, "volume": null}, {"date": "1994-09-19", "close": 0.6, "volume": null}, {"date": "1994-09-20", "close": 0.6, "volume": null}, {"date": "1994-09-21", "close": 0.6, "volume": null}, {"date": "1994-09-22", "close": 0.6, "volume": null}, {"date": "1994-09-23", "close": 0.6, "volume": null}, {"date": "1994-09-26", "close": 0.6, "volume": null}, {"date": "1994-09-27", "close": 0.6, "volume": 500.0}, {"date": "1994-09-28", "close": 0.65, "volume": 5000.0}, {"date": "1994-09-29", "close": 0.65, "volume": null}, {"date": "1994-09-30", "close": 0.65, "volume": 20000.0}, {"date": "1994-10-03", "close": 0.65, "volume": null}, {"date": "1994-10-04", "close": 0.65, "volume": null}, {"date": "1994-10-05", "close": 0.65, "volume": null}, {"date": "1994-10-06", "close": 0.65, "volume": null}, {"date": "1994-10-07", "close": 0.7, "volume": 30000.0}, {"date": "1994-10-10", "close": 0.7, "volume": 20000.0}, {"date": "1994-10-11", "close": 0.7, "volume": null}, {"date": "1994-10-12", "close": 0.7, "volume": null}, {"date": "1994-10-13", "close": 0.7, "volume": null}, {"date": "1994-10-14", "close": 0.7, "volume": null}, {"date": "1994-10-17", "close": 0.7, "volume": null}, {"date": "1994-10-18", "close": 0.7, "volume": null}, {"date": "1994-10-19", "close": 0.7, "volume": null}, {"date": "1994-10-20", "close": 0.7, "volume": null}, {"date": "1994-10-21", "close": 0.7, "volume": null}, {"date": "1994-10-24", "close": 0.7, "volume": null}, {"date": "1994-10-25", "close": 0.7, "volume": null}, {"date": "1994-10-26", "close": 0.7, "volume": null}, {"date": "1994-10-27", "close": 0.7, "volume": null}, {"date": "1994-10-28", "close": 0.7, "volume": null}, {"date": "1994-10-31", "close": 0.7, "volume": null}, {"date": "1994-11-01", "close": 0.7, "volume": null}, {"date": "1994-11-02", "close": 0.7, "volume": null}, {"date": "1994-11-03", "close": 0.7, "volume": 5000.0}, {"date": "1994-11-04", "close": 0.7, "volume": null}, {"date": "1994-11-07", "close": 0.7, "volume": null}, {"date": "1994-11-08", "close": 0.7, "volume": null}, {"date": "1994-11-09", "close": 0.7, "volume": null}, {"date": "1994-11-10", "close": 0.7, "volume": null}, {"date": "1994-11-11", "close": 0.7, "volume": 11000.0}, {"date": "1994-11-14", "close": 0.7, "volume": null}, {"date": "1994-11-15", "close": 0.7, "volume": null}, {"date": "1994-11-16", "close": 0.7, "volume": null}, {"date": "1994-11-17", "close": 0.65, "volume": 50000.0}, {"date": "1994-11-18", "close": 0.65, "volume": null}, {"date": "1994-11-21", "close": 0.65, "volume": 39500.0}, {"date": "1994-11-22", "close": 0.65, "volume": 25000.0}, {"date": "1994-11-23", "close": 0.65, "volume": null}, {"date": "1994-11-24", "close": 0.65, "volume": null}, {"date": "1994-11-25", "close": 0.65, "volume": 10000.0}, {"date": "1994-11-28", "close": 0.65, "volume": null}, {"date": "1994-11-29", "close": 0.65, "volume": null}, {"date": "1994-11-30", "close": 0.65, "volume": null}, {"date": "1994-12-01", "close": 0.65, "volume": 7000.0}, {"date": "1994-12-02", "close": 0.65, "volume": 2000.0}, {"date": "1994-12-05", "close": 0.65, "volume": 632400.0}, {"date": "1994-12-06", "close": 0.66, "volume": 1500.0}, {"date": "1994-12-07", "close": 0.66, "volume": null}, {"date": "1994-12-08", "close": 0.66, "volume": null}, {"date": "1994-12-09", "close": 0.62, "volume": 150000.0}, {"date": "1994-12-12", "close": 0.65, "volume": 13500.0}, {"date": "1994-12-13", "close": 0.64, "volume": 2500.0}, {"date": "1994-12-14", "close": 0.64, "volume": 1400.0}, {"date": "1994-12-15", "close": 0.64, "volume": null}, {"date": "1994-12-16", "close": 0.64, "volume": null}, {"date": "1994-12-19", "close": 0.64, "volume": null}, {"date": "1994-12-20", "close": 0.64, "volume": null}, {"date": "1994-12-21", "close": 0.64, "volume": null}, {"date": "1994-12-22", "close": 0.64, "volume": null}, {"date": "1994-12-23", "close": 0.64, "volume": null}, {"date": "1994-12-26", "close": 0.64, "volume": null}, {"date": "1994-12-27", "close": 0.64, "volume": null}, {"date": "1994-12-28", "close": 0.64, "volume": null}, {"date": "1994-12-29", "close": 0.66, "volume": 4000.0}, {"date": "1994-12-30", "close": 0.66, "volume": null}, {"date": "1995-01-02", "close": 0.66, "volume": null}, {"date": "1995-01-03", "close": 0.66, "volume": null}, {"date": "1995-01-04", "close": 0.66, "volume": null}, {"date": "1995-01-05", "close": 0.66, "volume": null}, {"date": "1995-01-06", "close": 0.66, "volume": null}, {"date": "1995-01-09", "close": 0.66, "volume": null}, {"date": "1995-01-10", "close": 0.66, "volume": null}, {"date": "1995-01-11", "close": 0.66, "volume": null}, {"date": "1995-01-12", "close": 0.66, "volume": null}, {"date": "1995-01-13", "close": 0.66, "volume": null}, {"date": "1995-01-16", "close": 0.66, "volume": null}, {"date": "1995-01-17", "close": 0.66, "volume": null}, {"date": "1995-01-18", "close": 0.66, "volume": null}, {"date": "1995-01-19", "close": 0.66, "volume": null}, {"date": "1995-01-20", "close": 0.66, "volume": null}, {"date": "1995-01-23", "close": 0.66, "volume": null}, {"date": "1995-01-24", "close": 0.66, "volume": null}, {"date": "1995-01-25", "close": 0.66, "volume": 229300.0}, {"date": "1995-01-26", "close": 0.66, "volume": null}, {"date": "1995-01-27", "close": 0.66, "volume": null}, {"date": "1995-01-30", "close": 0.66, "volume": null}, {"date": "1995-01-31", "close": 0.65, "volume": 10000.0}, {"date": "1995-02-01", "close": 0.65, "volume": 25000.0}, {"date": "1995-02-02", "close": 0.65, "volume": null}, {"date": "1995-02-03", "close": 0.65, "volume": 20000.0}, {"date": "1995-02-06", "close": 0.65, "volume": null}, {"date": "1995-02-07", "close": 0.65, "volume": null}, {"date": "1995-02-08", "close": 0.65, "volume": null}, {"date": "1995-02-09", "close": 0.65, "volume": null}, {"date": "1995-02-10", "close": 0.65, "volume": null}, {"date": "1995-02-13", "close": 0.65, "volume": null}, {"date": "1995-02-14", "close": 0.65, "volume": null}, {"date": "1995-02-15", "close": 0.65, "volume": null}, {"date": "1995-02-16", "close": 0.65, "volume": null}, {"date": "1995-02-17", "close": 0.65, "volume": null}, {"date": "1995-02-20", "close": 0.65, "volume": null}, {"date": "1995-02-21", "close": 0.65, "volume": null}, {"date": "1995-02-22", "close": 0.65, "volume": null}, {"date": "1995-02-23", "close": 0.65, "volume": 175000.0}, {"date": "1995-02-24", "close": 0.65, "volume": 175000.0}, {"date": "1995-02-27", "close": 0.65, "volume": null}, {"date": "1995-02-28", "close": 0.65, "volume": null}, {"date": "1995-03-01", "close": 0.65, "volume": null}, {"date": "1995-03-02", "close": 0.65, "volume": null}, {"date": "1995-03-03", "close": 0.65, "volume": null}, {"date": "1995-03-06", "close": 0.65, "volume": null}, {"date": "1995-03-07", "close": 0.65, "volume": null}, {"date": "1995-03-08", "close": 0.65, "volume": null}, {"date": "1995-03-09", "close": 0.65, "volume": null}, {"date": "1995-03-10", "close": 0.65, "volume": null}, {"date": "1995-03-13", "close": 0.65, "volume": null}, {"date": "1995-03-14", "close": 0.65, "volume": null}, {"date": "1995-03-15", "close": 0.65, "volume": null}, {"date": "1995-03-16", "close": 0.65, "volume": null}, {"date": "1995-03-17", "close": 0.65, "volume": null}, {"date": "1995-03-20", "close": 0.65, "volume": null}, {"date": "1995-03-21", "close": 0.65, "volume": null}, {"date": "1995-03-22", "close": 0.65, "volume": null}, {"date": "1995-03-23", "close": 0.65, "volume": null}, {"date": "1995-03-24", "close": 0.65, "volume": null}, {"date": "1995-03-27", "close": 0.65, "volume": null}, {"date": "1995-03-28", "close": 0.65, "volume": null}, {"date": "1995-03-29", "close": 0.65, "volume": null}, {"date": "1995-03-30", "close": 0.65, "volume": null}, {"date": "1995-03-31", "close": 0.65, "volume": null}, {"date": "1995-04-03", "close": 0.65, "volume": null}, {"date": "1995-04-04", "close": 0.65, "volume": null}, {"date": "1995-04-05", "close": 0.65, "volume": null}, {"date": "1995-04-06", "close": 0.65, "volume": null}, {"date": "1995-04-07", "close": 0.65, "volume": null}, {"date": "1995-04-10", "close": 0.65, "volume": null}, {"date": "1995-04-11", "close": 0.65, "volume": null}, {"date": "1995-04-12", "close": 0.65, "volume": null}, {"date": "1995-04-13", "close": 0.65, "volume": null}, {"date": "1995-04-14", "close": 0.65, "volume": null}, {"date": "1995-04-17", "close": 0.65, "volume": null}, {"date": "1995-04-18", "close": 0.65, "volume": null}, {"date": "1995-04-19", "close": 0.65, "volume": null}, {"date": "1995-04-20", "close": 0.65, "volume": null}, {"date": "1995-04-21", "close": 0.65, "volume": null}, {"date": "1995-04-24", "close": 0.65, "volume": null}, {"date": "1995-04-25", "close": 0.65, "volume": null}, {"date": "1995-04-26", "close": 0.7, "volume": 5000.0}, {"date": "1995-04-27", "close": 0.7, "volume": null}, {"date": "1995-04-28", "close": 0.7, "volume": null}, {"date": "1995-05-01", "close": 0.7, "volume": 6500.0}, {"date": "1995-05-02", "close": 0.7, "volume": null}, {"date": "1995-05-03", "close": 0.7, "volume": null}, {"date": "1995-05-04", "close": 0.7, "volume": null}, {"date": "1995-05-05", "close": 0.7, "volume": null}, {"date": "1995-05-08", "close": 0.7, "volume": null}, {"date": "1995-05-09", "close": 0.7, "volume": 4000.0}, {"date": "1995-05-10", "close": 0.7, "volume": null}, {"date": "1995-05-11", "close": 0.7, "volume": null}, {"date": "1995-05-12", "close": 0.7, "volume": null}, {"date": "1995-05-15", "close": 0.65, "volume": 10000.0}, {"date": "1995-05-16", "close": 0.65, "volume": null}, {"date": "1995-05-17", "close": 0.65, "volume": 1000.0}, {"date": "1995-05-18", "close": 0.65, "volume": null}, {"date": "1995-05-19", "close": 0.65, "volume": null}, {"date": "1995-05-22", "close": 0.65, "volume": 2000.0}, {"date": "1995-05-23", "close": 0.65, "volume": null}, {"date": "1995-05-24", "close": 0.65, "volume": null}, {"date": "1995-05-25", "close": 0.65, "volume": null}, {"date": "1995-05-26", "close": 0.65, "volume": null}, {"date": "1995-05-29", "close": 0.65, "volume": null}, {"date": "1995-05-30", "close": 0.65, "volume": 4000.0}, {"date": "1995-05-31", "close": 0.65, "volume": null}, {"date": "1995-06-01", "close": 0.65, "volume": null}, {"date": "1995-06-02", "close": 0.65, "volume": null}, {"date": "1995-06-05", "close": 0.65, "volume": null}, {"date": "1995-06-06", "close": 0.65, "volume": null}, {"date": "1995-06-07", "close": 0.65, "volume": null}, {"date": "1995-06-08", "close": 0.65, "volume": null}, {"date": "1995-06-09", "close": 0.65, "volume": null}, {"date": "1995-06-12", "close": 0.65, "volume": null}, {"date": "1995-06-13", "close": 0.65, "volume": null}, {"date": "1995-06-14", "close": 0.65, "volume": null}, {"date": "1995-06-15", "close": 0.65, "volume": 6500.0}, {"date": "1995-06-16", "close": 0.65, "volume": null}, {"date": "1995-06-19", "close": 0.65, "volume": null}, {"date": "1995-06-20", "close": 0.65, "volume": null}, {"date": "1995-06-21", "close": 0.65, "volume": null}, {"date": "1995-06-22", "close": 0.65, "volume": 10000.0}, {"date": "1995-06-23", "close": 0.65, "volume": null}, {"date": "1995-06-26", "close": 0.65, "volume": null}, {"date": "1995-06-27", "close": 0.63, "volume": 25000.0}, {"date": "1995-06-28", "close": 0.63, "volume": null}, {"date": "1995-06-29", "close": 0.63, "volume": null}, {"date": "1995-06-30", "close": 0.63, "volume": null}, {"date": "1995-07-03", "close": 0.63, "volume": null}, {"date": "1995-07-04", "close": 0.63, "volume": null}, {"date": "1995-07-05", "close": 0.63, "volume": null}, {"date": "1995-07-06", "close": 0.63, "volume": null}, {"date": "1995-07-07", "close": 0.63, "volume": null}, {"date": "1995-07-10", "close": 0.63, "volume": null}, {"date": "1995-07-11", "close": 0.63, "volume": null}, {"date": "1995-07-12", "close": 0.63, "volume": null}, {"date": "1995-07-13", "close": 0.63, "volume": null}, {"date": "1995-07-14", "close": 0.65, "volume": 9100.0}, {"date": "1995-07-17", "close": 0.65, "volume": null}, {"date": "1995-07-18", "close": 0.65, "volume": null}, {"date": "1995-07-19", "close": 0.65, "volume": null}, {"date": "1995-07-20", "close": 0.65, "volume": null}, {"date": "1995-07-21", "close": 0.65, "volume": null}, {"date": "1995-07-24", "close": 0.65, "volume": null}, {"date": "1995-07-25", "close": 0.65, "volume": null}, {"date": "1995-07-26", "close": 0.65, "volume": null}, {"date": "1995-07-27", "close": 0.65, "volume": null}, {"date": "1995-07-28", "close": 0.65, "volume": 5000.0}, {"date": "1995-07-31", "close": 0.65, "volume": null}, {"date": "1995-08-01", "close": 0.65, "volume": null}, {"date": "1995-08-02", "close": 0.7, "volume": 10000.0}, {"date": "1995-08-03", "close": 0.7, "volume": null}, {"date": "1995-08-04", "close": 0.7, "volume": null}, {"date": "1995-08-07", "close": 0.7, "volume": 5000.0}, {"date": "1995-08-08", "close": 0.75, "volume": 152000.0}, {"date": "1995-08-09", "close": 0.75, "volume": null}, {"date": "1995-08-10", "close": 0.75, "volume": null}, {"date": "1995-08-11", "close": 0.75, "volume": null}, {"date": "1995-08-14", "close": 0.75, "volume": null}, {"date": "1995-08-15", "close": 0.75, "volume": null}, {"date": "1995-08-16", "close": 0.8, "volume": 10000.0}, {"date": "1995-08-17", "close": 0.8, "volume": 40000.0}, {"date": "1995-08-18", "close": 0.8, "volume": null}, {"date": "1995-08-21", "close": 0.8, "volume": null}, {"date": "1995-08-22", "close": 0.8, "volume": null}, {"date": "1995-08-23", "close": 0.8, "volume": null}, {"date": "1995-08-24", "close": 0.8, "volume": null}, {"date": "1995-08-25", "close": 0.8, "volume": null}, {"date": "1995-08-28", "close": 0.8, "volume": 1500.0}, {"date": "1995-08-29", "close": 0.78, "volume": 3500.0}, {"date": "1995-08-30", "close": 0.78, "volume": null}, {"date": "1995-08-31", "close": 0.8, "volume": 50000.0}, {"date": "1995-09-01", "close": 0.8, "volume": null}, {"date": "1995-09-04", "close": 0.8, "volume": null}, {"date": "1995-09-05", "close": 0.8, "volume": 10000.0}, {"date": "1995-09-06", "close": 0.8, "volume": 81400.0}, {"date": "1995-09-07", "close": 0.8, "volume": null}, {"date": "1995-09-08", "close": 0.8, "volume": 10000.0}, {"date": "1995-09-11", "close": 0.8, "volume": null}, {"date": "1995-09-12", "close": 0.8, "volume": 10000.0}, {"date": "1995-09-13", "close": 0.8, "volume": null}, {"date": "1995-09-14", "close": 0.8, "volume": null}, {"date": "1995-09-15", "close": 0.8, "volume": null}, {"date": "1995-09-18", "close": 0.8, "volume": 50000.0}, {"date": "1995-09-19", "close": 0.8, "volume": null}, {"date": "1995-09-20", "close": 0.8, "volume": null}, {"date": "1995-09-21", "close": 0.8, "volume": null}, {"date": "1995-09-22", "close": 0.8, "volume": null}, {"date": "1995-09-25", "close": 0.8, "volume": null}, {"date": "1995-09-26", "close": 0.8, "volume": null}, {"date": "1995-09-27", "close": 0.8, "volume": null}, {"date": "1995-09-28", "close": 0.8, "volume": null}, {"date": "1995-09-29", "close": 0.82, "volume": 1000.0}, {"date": "1995-10-02", "close": 0.82, "volume": null}, {"date": "1995-10-03", "close": 0.82, "volume": null}, {"date": "1995-10-04", "close": 0.82, "volume": null}, {"date": "1995-10-05", "close": 0.82, "volume": null}, {"date": "1995-10-06", "close": 0.82, "volume": null}, {"date": "1995-10-09", "close": 0.82, "volume": null}, {"date": "1995-10-10", "close": 0.82, "volume": 590000.0}, {"date": "1995-10-11", "close": 0.82, "volume": null}, {"date": "1995-10-12", "close": 0.82, "volume": null}, {"date": "1995-10-13", "close": 0.79, "volume": 3000.0}, {"date": "1995-10-16", "close": 0.79, "volume": null}, {"date": "1995-10-17", "close": 0.79, "volume": null}, {"date": "1995-10-18", "close": 0.85, "volume": 212000.0}, {"date": "1995-10-19", "close": 0.81, "volume": 30000.0}, {"date": "1995-10-20", "close": 0.81, "volume": null}, {"date": "1995-10-23", "close": 0.81, "volume": null}, {"date": "1995-10-24", "close": 0.81, "volume": null}, {"date": "1995-10-25", "close": 0.81, "volume": null}, {"date": "1995-10-26", "close": 0.81, "volume": null}, {"date": "1995-10-27", "close": 0.81, "volume": null}, {"date": "1995-10-30", "close": 0.81, "volume": null}, {"date": "1995-10-31", "close": 0.81, "volume": null}, {"date": "1995-11-01", "close": 0.81, "volume": null}, {"date": "1995-11-02", "close": 0.81, "volume": null}, {"date": "1995-11-03", "close": 0.81, "volume": null}, {"date": "1995-11-06", "close": 0.81, "volume": null}, {"date": "1995-11-07", "close": 0.81, "volume": null}, {"date": "1995-11-08", "close": 0.81, "volume": null}, {"date": "1995-11-09", "close": 0.81, "volume": null}, {"date": "1995-11-10", "close": 0.81, "volume": null}, {"date": "1995-11-13", "close": 0.82, "volume": 1000.0}, {"date": "1995-11-14", "close": 0.82, "volume": null}, {"date": "1995-11-15", "close": 0.81, "volume": 5000.0}, {"date": "1995-11-16", "close": 0.81, "volume": null}, {"date": "1995-11-17", "close": 0.81, "volume": null}, {"date": "1995-11-20", "close": 0.81, "volume": null}, {"date": "1995-11-21", "close": 0.81, "volume": null}, {"date": "1995-11-22", "close": 0.81, "volume": null}, {"date": "1995-11-23", "close": 0.81, "volume": null}, {"date": "1995-11-24", "close": 0.81, "volume": null}, {"date": "1995-11-27", "close": 0.81, "volume": null}, {"date": "1995-11-28", "close": 0.81, "volume": null}, {"date": "1995-11-29", "close": 0.81, "volume": null}, {"date": "1995-11-30", "close": 0.81, "volume": null}, {"date": "1995-12-01", "close": 0.81, "volume": null}, {"date": "1995-12-04", "close": 0.81, "volume": null}, {"date": "1995-12-05", "close": 0.81, "volume": null}, {"date": "1995-12-06", "close": 0.81, "volume": null}, {"date": "1995-12-07", "close": 0.8, "volume": 1000.0}, {"date": "1995-12-08", "close": 0.8, "volume": null}, {"date": "1995-12-11", "close": 0.8, "volume": null}, {"date": "1995-12-12", "close": 0.8, "volume": null}, {"date": "1995-12-13", "close": 0.8, "volume": null}, {"date": "1995-12-14", "close": 0.8, "volume": null}, {"date": "1995-12-15", "close": 0.8, "volume": 2000.0}, {"date": "1995-12-18", "close": 0.8, "volume": 1000.0}, {"date": "1995-12-19", "close": 0.8, "volume": null}, {"date": "1995-12-20", "close": 0.8, "volume": null}, {"date": "1995-12-21", "close": 0.8, "volume": 2500.0}, {"date": "1995-12-22", "close": 0.8, "volume": null}, {"date": "1995-12-25", "close": 0.8, "volume": null}, {"date": "1995-12-26", "close": 0.8, "volume": null}, {"date": "1995-12-27", "close": 0.8, "volume": null}, {"date": "1995-12-28", "close": 0.8, "volume": null}, {"date": "1995-12-29", "close": 0.8, "volume": null}, {"date": "1996-01-01", "close": 0.8, "volume": null}, {"date": "1996-01-02", "close": 0.8, "volume": null}, {"date": "1996-01-03", "close": 0.8, "volume": null}, {"date": "1996-01-04", "close": 0.8, "volume": null}, {"date": "1996-01-05", "close": 0.8, "volume": null}, {"date": "1996-01-08", "close": 0.8, "volume": null}, {"date": "1996-01-09", "close": 0.8, "volume": null}, {"date": "1996-01-10", "close": 0.8, "volume": null}, {"date": "1996-01-11", "close": 0.8, "volume": null}, {"date": "1996-01-12", "close": 0.8, "volume": null}, {"date": "1996-01-15", "close": 0.8, "volume": 1200.0}, {"date": "1996-01-16", "close": 0.8, "volume": null}, {"date": "1996-01-17", "close": 0.8, "volume": 12300.0}, {"date": "1996-01-18", "close": 0.78, "volume": 6500.0}, {"date": "1996-01-19", "close": 0.78, "volume": null}, {"date": "1996-01-22", "close": 0.78, "volume": null}, {"date": "1996-01-23", "close": 0.78, "volume": null}, {"date": "1996-01-24", "close": 0.78, "volume": null}, {"date": "1996-01-25", "close": 0.78, "volume": null}, {"date": "1996-01-26", "close": 0.78, "volume": null}, {"date": "1996-01-29", "close": 0.78, "volume": null}, {"date": "1996-01-30", "close": 0.78, "volume": null}, {"date": "1996-01-31", "close": 0.8, "volume": 200.0}, {"date": "1996-02-01", "close": 0.8, "volume": null}, {"date": "1996-02-02", "close": 0.8, "volume": null}, {"date": "1996-02-05", "close": 0.8, "volume": null}, {"date": "1996-02-06", "close": 0.8, "volume": null}, {"date": "1996-02-07", "close": 0.8, "volume": null}, {"date": "1996-02-08", "close": 0.8, "volume": null}, {"date": "1996-02-09", "close": 0.8, "volume": null}, {"date": "1996-02-12", "close": 0.8, "volume": null}, {"date": "1996-02-13", "close": 0.8, "volume": null}, {"date": "1996-02-14", "close": 0.8, "volume": null}, {"date": "1996-02-15", "close": 0.8, "volume": null}, {"date": "1996-02-16", "close": 0.78, "volume": 3000.0}, {"date": "1996-02-19", "close": 0.78, "volume": null}, {"date": "1996-02-20", "close": 0.78, "volume": null}, {"date": "1996-02-21", "close": 0.78, "volume": null}, {"date": "1996-02-22", "close": 0.78, "volume": null}, {"date": "1996-02-23", "close": 0.78, "volume": null}, {"date": "1996-02-26", "close": 0.78, "volume": null}, {"date": "1996-02-27", "close": 0.78, "volume": null}, {"date": "1996-02-28", "close": 0.78, "volume": null}, {"date": "1996-02-29", "close": 0.78, "volume": null}, {"date": "1996-03-01", "close": 0.78, "volume": null}, {"date": "1996-03-04", "close": 0.78, "volume": null}, {"date": "1996-03-05", "close": 0.78, "volume": null}, {"date": "1996-03-06", "close": 0.78, "volume": null}, {"date": "1996-03-07", "close": 0.78, "volume": null}, {"date": "1996-03-08", "close": 0.78, "volume": null}, {"date": "1996-03-11", "close": 0.78, "volume": null}, {"date": "1996-03-12", "close": 0.78, "volume": null}, {"date": "1996-03-13", "close": 0.78, "volume": null}, {"date": "1996-03-14", "close": 0.78, "volume": null}, {"date": "1996-03-15", "close": 0.78, "volume": null}, {"date": "1996-03-18", "close": 0.78, "volume": null}, {"date": "1996-03-19", "close": 0.78, "volume": null}, {"date": "1996-03-20", "close": 0.78, "volume": null}, {"date": "1996-03-21", "close": 0.78, "volume": null}, {"date": "1996-03-22", "close": 0.78, "volume": null}, {"date": "1996-03-25", "close": 0.7, "volume": 2700.0}, {"date": "1996-03-26", "close": 0.7, "volume": null}, {"date": "1996-03-27", "close": 0.7, "volume": null}, {"date": "1996-03-28", "close": 0.7, "volume": null}, {"date": "1996-03-29", "close": 0.7, "volume": null}, {"date": "1996-04-01", "close": 0.7, "volume": null}, {"date": "1996-04-02", "close": 0.7, "volume": null}, {"date": "1996-04-03", "close": 0.7, "volume": null}, {"date": "1996-04-04", "close": 0.7, "volume": null}, {"date": "1996-04-05", "close": 0.7, "volume": null}, {"date": "1996-04-08", "close": 0.7, "volume": null}, {"date": "1996-04-09", "close": 0.69, "volume": 13900.0}, {"date": "1996-04-10", "close": 0.69, "volume": null}, {"date": "1996-04-11", "close": 0.69, "volume": null}, {"date": "1996-04-12", "close": 0.69, "volume": null}, {"date": "1996-04-15", "close": 0.69, "volume": null}, {"date": "1996-04-16", "close": 0.69, "volume": null}, {"date": "1996-04-17", "close": 0.69, "volume": null}, {"date": "1996-04-18", "close": 0.69, "volume": null}, {"date": "1996-04-19", "close": 0.69, "volume": null}, {"date": "1996-04-22", "close": 0.69, "volume": null}, {"date": "1996-04-23", "close": 0.69, "volume": null}, {"date": "1996-04-24", "close": 0.69, "volume": null}, {"date": "1996-04-25", "close": 0.69, "volume": null}, {"date": "1996-04-26", "close": 0.69, "volume": null}, {"date": "1996-04-29", "close": 0.69, "volume": null}, {"date": "1996-04-30", "close": 0.69, "volume": null}, {"date": "1996-05-01", "close": 0.69, "volume": null}, {"date": "1996-05-02", "close": 0.69, "volume": null}, {"date": "1996-05-03", "close": 0.69, "volume": null}, {"date": "1996-05-06", "close": 0.69, "volume": null}, {"date": "1996-05-07", "close": 0.69, "volume": null}, {"date": "1996-05-08", "close": 0.69, "volume": null}, {"date": "1996-05-09", "close": 0.69, "volume": null}, {"date": "1996-05-10", "close": 0.69, "volume": null}, {"date": "1996-05-13", "close": 0.69, "volume": 33000.0}, {"date": "1996-05-14", "close": 0.69, "volume": null}, {"date": "1996-05-15", "close": 0.69, "volume": null}, {"date": "1996-05-16", "close": 0.69, "volume": null}, {"date": "1996-05-17", "close": 0.69, "volume": null}, {"date": "1996-05-20", "close": 0.69, "volume": null}, {"date": "1996-05-21", "close": 0.69, "volume": null}, {"date": "1996-05-22", "close": 0.69, "volume": null}, {"date": "1996-05-23", "close": 0.69, "volume": null}, {"date": "1996-05-24", "close": 0.69, "volume": null}, {"date": "1996-05-27", "close": 0.69, "volume": null}, {"date": "1996-05-28", "close": 0.69, "volume": null}, {"date": "1996-05-29", "close": 0.69, "volume": null}, {"date": "1996-05-30", "close": 0.65, "volume": 10000.0}, {"date": "1996-05-31", "close": 0.65, "volume": null}, {"date": "1996-06-03", "close": 0.64, "volume": 10000.0}, {"date": "1996-06-04", "close": 0.6, "volume": 10000.0}, {"date": "1996-06-05", "close": 0.58, "volume": 4000.0}, {"date": "1996-06-06", "close": 0.56, "volume": 5000.0}, {"date": "1996-06-07", "close": 0.55, "volume": 5000.0}, {"date": "1996-06-10", "close": 0.55, "volume": null}, {"date": "1996-06-11", "close": 0.55, "volume": null}, {"date": "1996-06-12", "close": 0.55, "volume": null}, {"date": "1996-06-13", "close": 0.55, "volume": null}, {"date": "1996-06-14", "close": 0.55, "volume": null}, {"date": "1996-06-17", "close": 0.55, "volume": null}, {"date": "1996-06-18", "close": 0.55, "volume": null}, {"date": "1996-06-19", "close": 0.55, "volume": 33000.0}, {"date": "1996-06-20", "close": 0.55, "volume": null}, {"date": "1996-06-21", "close": 0.55, "volume": null}, {"date": "1996-06-24", "close": 0.55, "volume": null}, {"date": "1996-06-25", "close": 0.55, "volume": null}, {"date": "1996-06-26", "close": 0.55, "volume": null}, {"date": "1996-06-27", "close": 0.55, "volume": null}, {"date": "1996-06-28", "close": 0.68, "volume": 6000.0}, {"date": "1996-07-01", "close": 0.68, "volume": null}, {"date": "1996-07-02", "close": 0.68, "volume": null}, {"date": "1996-07-03", "close": 0.68, "volume": null}, {"date": "1996-07-04", "close": 0.68, "volume": null}, {"date": "1996-07-05", "close": 0.68, "volume": null}, {"date": "1996-07-08", "close": 0.68, "volume": null}, {"date": "1996-07-09", "close": 0.68, "volume": null}, {"date": "1996-07-10", "close": 0.68, "volume": null}, {"date": "1996-07-11", "close": 0.68, "volume": null}, {"date": "1996-07-12", "close": 0.68, "volume": null}, {"date": "1996-07-15", "close": 0.68, "volume": null}, {"date": "1996-07-16", "close": 0.68, "volume": null}, {"date": "1996-07-17", "close": 0.68, "volume": null}, {"date": "1996-07-18", "close": 0.68, "volume": null}, {"date": "1996-07-19", "close": 0.68, "volume": null}, {"date": "1996-07-22", "close": 0.68, "volume": null}, {"date": "1996-07-23", "close": 0.68, "volume": null}, {"date": "1996-07-24", "close": 0.68, "volume": null}, {"date": "1996-07-25", "close": 0.68, "volume": null}, {"date": "1996-07-26", "close": 0.68, "volume": null}, {"date": "1996-07-29", "close": 0.68, "volume": null}, {"date": "1996-07-30", "close": 0.68, "volume": null}, {"date": "1996-07-31", "close": 0.68, "volume": null}, {"date": "1996-08-01", "close": 0.68, "volume": null}, {"date": "1996-08-02", "close": 0.68, "volume": null}, {"date": "1996-08-05", "close": 0.68, "volume": 10000.0}, {"date": "1996-08-06", "close": 0.68, "volume": null}, {"date": "1996-08-07", "close": 0.68, "volume": null}, {"date": "1996-08-08", "close": 0.68, "volume": null}, {"date": "1996-08-09", "close": 0.68, "volume": null}, {"date": "1996-08-12", "close": 0.68, "volume": null}, {"date": "1996-08-13", "close": 0.5, "volume": 10000.0}, {"date": "1996-08-14", "close": 0.5, "volume": null}, {"date": "1996-08-15", "close": 0.5, "volume": null}, {"date": "1996-08-16", "close": 0.5, "volume": null}, {"date": "1996-08-19", "close": 0.5, "volume": null}, {"date": "1996-08-20", "close": 0.5, "volume": null}, {"date": "1996-08-21", "close": 0.5, "volume": null}, {"date": "1996-08-22", "close": 0.5, "volume": null}, {"date": "1996-08-23", "close": 0.5, "volume": null}, {"date": "1996-08-26", "close": 0.7, "volume": 200.0}, {"date": "1996-08-27", "close": 0.7, "volume": 200.0}, {"date": "1996-08-28", "close": 0.5, "volume": 5000.0}, {"date": "1996-08-29", "close": 0.5, "volume": null}, {"date": "1996-08-30", "close": 0.7, "volume": 1000.0}, {"date": "1996-09-02", "close": 0.7, "volume": null}, {"date": "1996-09-03", "close": 0.7, "volume": null}, {"date": "1996-09-04", "close": 0.7, "volume": null}, {"date": "1996-09-05", "close": 0.7, "volume": null}, {"date": "1996-09-06", "close": 0.7, "volume": null}, {"date": "1996-09-09", "close": 0.7, "volume": null}, {"date": "1996-09-10", "close": 0.7, "volume": null}, {"date": "1996-09-11", "close": 0.7, "volume": null}, {"date": "1996-09-12", "close": 0.7, "volume": null}, {"date": "1996-09-13", "close": 0.7, "volume": null}, {"date": "1996-09-16", "close": 0.7, "volume": null}, {"date": "1996-09-17", "close": 0.7, "volume": null}, {"date": "1996-09-18", "close": 0.7, "volume": null}, {"date": "1996-09-19", "close": 0.7, "volume": null}, {"date": "1996-09-20", "close": 0.7, "volume": null}, {"date": "1996-09-23", "close": 0.7, "volume": null}, {"date": "1996-09-24", "close": 0.7, "volume": null}, {"date": "1996-09-25", "close": 0.7, "volume": null}, {"date": "1996-09-26", "close": 0.7, "volume": null}, {"date": "1996-09-27", "close": 0.7, "volume": null}, {"date": "1996-09-30", "close": 0.7, "volume": null}, {"date": "1996-10-01", "close": 0.7, "volume": null}, {"date": "1996-10-02", "close": 0.7, "volume": null}, {"date": "1996-10-03", "close": 0.7, "volume": null}, {"date": "1996-10-04", "close": 0.7, "volume": null}, {"date": "1996-10-07", "close": 0.7, "volume": null}, {"date": "1996-10-08", "close": 0.7, "volume": null}, {"date": "1996-10-09", "close": 0.7, "volume": null}, {"date": "1996-10-10", "close": 0.7, "volume": null}, {"date": "1996-10-11", "close": 0.5, "volume": 24000.0}, {"date": "1996-10-14", "close": 0.5, "volume": null}, {"date": "1996-10-15", "close": 0.5, "volume": null}, {"date": "1996-10-16", "close": 0.5, "volume": null}, {"date": "1996-10-17", "close": 0.5, "volume": null}, {"date": "1996-10-18", "close": 0.5, "volume": null}, {"date": "1996-10-21", "close": 0.5, "volume": null}, {"date": "1996-10-22", "close": 0.5, "volume": null}, {"date": "1996-10-23", "close": 0.5, "volume": null}, {"date": "1996-10-24", "close": 0.5, "volume": null}, {"date": "1996-10-25", "close": 0.5, "volume": null}, {"date": "1996-10-28", "close": 0.5, "volume": null}, {"date": "1996-10-29", "close": 0.5, "volume": null}, {"date": "1996-10-30", "close": 0.5, "volume": 20000.0}, {"date": "1996-10-31", "close": 0.5, "volume": null}, {"date": "1996-11-01", "close": 0.5, "volume": 1000.0}, {"date": "1996-11-04", "close": 0.5, "volume": null}, {"date": "1996-11-05", "close": 0.5, "volume": null}, {"date": "1996-11-06", "close": 0.5, "volume": 4400.0}, {"date": "1996-11-07", "close": 0.5, "volume": null}, {"date": "1996-11-08", "close": 0.5, "volume": null}, {"date": "1996-11-11", "close": 0.5, "volume": null}, {"date": "1996-11-12", "close": 0.5, "volume": null}, {"date": "1996-11-13", "close": 0.5, "volume": null}, {"date": "1996-11-14", "close": 0.5, "volume": null}, {"date": "1996-11-15", "close": 0.5, "volume": 10000.0}, {"date": "1996-11-18", "close": 0.5, "volume": 50000.0}, {"date": "1996-11-19", "close": 0.5, "volume": null}, {"date": "1996-11-20", "close": 0.5, "volume": null}, {"date": "1996-11-21", "close": 0.5, "volume": null}, {"date": "1996-11-22", "close": 0.5, "volume": null}, {"date": "1996-11-25", "close": 0.5, "volume": null}, {"date": "1996-11-26", "close": 0.5, "volume": null}, {"date": "1996-11-27", "close": 0.5, "volume": null}, {"date": "1996-11-28", "close": 0.5, "volume": null}, {"date": "1996-11-29", "close": 0.5, "volume": 5000.0}, {"date": "1996-12-02", "close": 0.5, "volume": null}, {"date": "1996-12-03", "close": 0.5, "volume": 5000.0}, {"date": "1996-12-04", "close": 0.5, "volume": null}, {"date": "1996-12-05", "close": 0.5, "volume": null}, {"date": "1996-12-06", "close": 0.5, "volume": null}, {"date": "1996-12-09", "close": 0.5, "volume": null}, {"date": "1996-12-10", "close": 0.5, "volume": null}, {"date": "1996-12-11", "close": 0.5, "volume": null}, {"date": "1996-12-12", "close": 0.5, "volume": null}, {"date": "1996-12-13", "close": 0.5, "volume": null}, {"date": "1996-12-16", "close": 0.5, "volume": null}, {"date": "1996-12-17", "close": 0.5, "volume": null}, {"date": "1996-12-18", "close": 0.5, "volume": null}, {"date": "1996-12-19", "close": 0.5, "volume": null}, {"date": "1996-12-20", "close": 0.5, "volume": null}, {"date": "1996-12-23", "close": 0.5, "volume": null}, {"date": "1996-12-24", "close": 0.5, "volume": 5000.0}, {"date": "1996-12-25", "close": 0.5, "volume": null}, {"date": "1996-12-26", "close": 0.5, "volume": null}, {"date": "1996-12-27", "close": 0.5, "volume": null}, {"date": "1996-12-30", "close": 0.5, "volume": null}, {"date": "1996-12-31", "close": 0.5, "volume": null}, {"date": "1997-01-01", "close": 0.5, "volume": null}, {"date": "1997-01-02", "close": 0.5, "volume": null}, {"date": "1997-01-03", "close": 0.5, "volume": null}, {"date": "1997-01-06", "close": 0.5, "volume": null}, {"date": "1997-01-07", "close": 0.5, "volume": null}, {"date": "1997-01-08", "close": 0.5, "volume": null}, {"date": "1997-01-09", "close": 0.5, "volume": null}, {"date": "1997-01-10", "close": 0.5, "volume": null}, {"date": "1997-01-13", "close": 0.5, "volume": 194400.0}, {"date": "1997-01-14", "close": 0.5, "volume": null}, {"date": "1997-01-15", "close": 0.5, "volume": null}, {"date": "1997-01-16", "close": 0.5, "volume": null}, {"date": "1997-01-17", "close": 0.5, "volume": null}, {"date": "1997-01-20", "close": 0.5, "volume": null}, {"date": "1997-01-21", "close": 0.5, "volume": null}, {"date": "1997-01-22", "close": 0.5, "volume": 65000.0}, {"date": "1997-01-23", "close": 0.5, "volume": null}, {"date": "1997-01-24", "close": 0.5, "volume": null}, {"date": "1997-01-27", "close": 0.5, "volume": null}, {"date": "1997-01-28", "close": 0.6, "volume": 9000.0}, {"date": "1997-01-29", "close": 0.6, "volume": 1000.0}, {"date": "1997-01-30", "close": 0.6, "volume": 40000.0}, {"date": "1997-01-31", "close": 0.6, "volume": null}, {"date": "1997-02-03", "close": 0.6, "volume": null}, {"date": "1997-02-04", "close": 0.55, "volume": 10000.0}, {"date": "1997-02-05", "close": 0.55, "volume": null}, {"date": "1997-02-06", "close": 0.55, "volume": null}, {"date": "1997-02-07", "close": 0.55, "volume": null}, {"date": "1997-02-10", "close": 0.55, "volume": null}, {"date": "1997-02-11", "close": 0.55, "volume": null}, {"date": "1997-02-12", "close": 0.55, "volume": 1000.0}, {"date": "1997-02-13", "close": 0.55, "volume": null}, {"date": "1997-02-14", "close": 0.5, "volume": 9000.0}, {"date": "1997-02-17", "close": 0.5, "volume": 94800.0}, {"date": "1997-02-18", "close": 0.5, "volume": null}, {"date": "1997-02-19", "close": 0.5, "volume": null}, {"date": "1997-02-20", "close": 0.5, "volume": null}, {"date": "1997-02-21", "close": 0.5, "volume": null}, {"date": "1997-02-24", "close": 0.5, "volume": null}, {"date": "1997-02-25", "close": 0.51, "volume": 1000.0}, {"date": "1997-02-26", "close": 0.51, "volume": null}, {"date": "1997-02-27", "close": 0.51, "volume": 4000.0}, {"date": "1997-02-28", "close": 0.51, "volume": null}, {"date": "1997-03-03", "close": 0.51, "volume": null}, {"date": "1997-03-04", "close": 0.51, "volume": null}, {"date": "1997-03-05", "close": 0.51, "volume": null}, {"date": "1997-03-06", "close": 0.51, "volume": null}, {"date": "1997-03-07", "close": 0.51, "volume": null}, {"date": "1997-03-10", "close": 0.51, "volume": null}, {"date": "1997-03-11", "close": 0.51, "volume": null}, {"date": "1997-03-12", "close": 0.45, "volume": 1000.0}, {"date": "1997-03-13", "close": 0.45, "volume": null}, {"date": "1997-03-14", "close": 0.45, "volume": 5000.0}, {"date": "1997-03-17", "close": 0.45, "volume": null}, {"date": "1997-03-18", "close": 0.45, "volume": null}, {"date": "1997-03-19", "close": 0.45, "volume": null}, {"date": "1997-03-20", "close": 0.41, "volume": 1000.0}, {"date": "1997-03-21", "close": 0.41, "volume": null}, {"date": "1997-03-24", "close": 0.42, "volume": 15000.0}, {"date": "1997-03-25", "close": 0.41, "volume": 2000.0}, {"date": "1997-03-26", "close": 0.4, "volume": 25000.0}, {"date": "1997-03-27", "close": 0.4, "volume": null}, {"date": "1997-03-28", "close": 0.4, "volume": null}, {"date": "1997-03-31", "close": 0.4, "volume": null}, {"date": "1997-04-01", "close": 0.4, "volume": null}, {"date": "1997-04-02", "close": 0.4, "volume": null}, {"date": "1997-04-03", "close": 0.4, "volume": null}, {"date": "1997-04-04", "close": 0.4, "volume": null}, {"date": "1997-04-07", "close": 0.4, "volume": null}, {"date": "1997-04-08", "close": 0.4, "volume": null}, {"date": "1997-04-09", "close": 0.34, "volume": 500.0}, {"date": "1997-04-10", "close": 0.34, "volume": null}, {"date": "1997-04-11", "close": 0.34, "volume": 5000.0}, {"date": "1997-04-14", "close": 0.34, "volume": null}, {"date": "1997-04-15", "close": 0.34, "volume": null}, {"date": "1997-04-16", "close": 0.34, "volume": 4500.0}, {"date": "1997-04-17", "close": 0.34, "volume": null}, {"date": "1997-04-18", "close": 0.34, "volume": null}, {"date": "1997-04-21", "close": 0.34, "volume": 5000.0}, {"date": "1997-04-22", "close": 0.34, "volume": 3000.0}, {"date": "1997-04-23", "close": 0.34, "volume": null}, {"date": "1997-04-24", "close": 0.34, "volume": null}, {"date": "1997-04-25", "close": 0.34, "volume": null}, {"date": "1997-04-28", "close": 0.34, "volume": null}, {"date": "1997-04-29", "close": 0.34, "volume": null}, {"date": "1997-04-30", "close": 0.34, "volume": null}, {"date": "1997-05-01", "close": 0.34, "volume": null}, {"date": "1997-05-02", "close": 0.34, "volume": null}, {"date": "1997-05-05", "close": 0.3, "volume": 22500.0}, {"date": "1997-05-06", "close": 0.3, "volume": null}, {"date": "1997-05-07", "close": 0.3, "volume": null}, {"date": "1997-05-08", "close": 0.3, "volume": null}, {"date": "1997-05-09", "close": 0.3, "volume": null}, {"date": "1997-05-12", "close": 0.3, "volume": null}, {"date": "1997-05-13", "close": 0.3, "volume": null}, {"date": "1997-05-14", "close": 0.3, "volume": null}, {"date": "1997-05-15", "close": 0.3, "volume": null}, {"date": "1997-05-16", "close": 0.3, "volume": null}, {"date": "1997-05-19", "close": 0.3, "volume": null}, {"date": "1997-05-20", "close": 0.3, "volume": null}, {"date": "1997-05-21", "close": 0.3, "volume": null}, {"date": "1997-05-22", "close": 0.3, "volume": null}, {"date": "1997-05-23", "close": 0.3, "volume": null}, {"date": "1997-05-26", "close": 0.3, "volume": null}, {"date": "1997-05-27", "close": 0.3, "volume": null}, {"date": "1997-05-28", "close": 0.3, "volume": null}, {"date": "1997-05-29", "close": 0.3, "volume": null}, {"date": "1997-05-30", "close": 0.3, "volume": null}, {"date": "1997-06-02", "close": 0.3, "volume": null}, {"date": "1997-06-03", "close": 0.3, "volume": null}, {"date": "1997-06-04", "close": 0.22, "volume": 5000.0}, {"date": "1997-06-05", "close": 0.22, "volume": null}, {"date": "1997-06-06", "close": 0.22, "volume": null}, {"date": "1997-06-09", "close": 0.22, "volume": null}, {"date": "1997-06-10", "close": 0.22, "volume": 22250.0}, {"date": "1997-06-11", "close": 0.2, "volume": 6000.0}, {"date": "1997-06-12", "close": 0.2, "volume": null}, {"date": "1997-06-13", "close": 0.2, "volume": null}, {"date": "1997-06-16", "close": 0.2, "volume": 20000.0}, {"date": "1997-06-17", "close": 0.2, "volume": 10000.0}, {"date": "1997-06-18", "close": 0.2, "volume": null}, {"date": "1997-06-19", "close": 0.2, "volume": 10000.0}, {"date": "1997-06-20", "close": 0.2, "volume": null}, {"date": "1997-06-23", "close": 0.2, "volume": null}, {"date": "1997-06-24", "close": 0.2, "volume": null}, {"date": "1997-06-25", "close": 0.2, "volume": null}, {"date": "1997-06-26", "close": 0.2, "volume": null}, {"date": "1997-06-27", "close": 0.2, "volume": null}, {"date": "1997-06-30", "close": 0.2, "volume": 3000.0}, {"date": "1997-07-01", "close": 0.2, "volume": null}, {"date": "1997-07-02", "close": 0.2, "volume": null}, {"date": "1997-07-03", "close": 0.2, "volume": null}, {"date": "1997-07-04", "close": 0.2, "volume": 53000.0}, {"date": "1997-07-07", "close": 0.2, "volume": null}, {"date": "1997-07-08", "close": 0.2, "volume": null}, {"date": "1997-07-09", "close": 0.2, "volume": 37000.0}, {"date": "1997-07-10", "close": 0.2, "volume": null}, {"date": "1997-07-11", "close": 0.2, "volume": null}, {"date": "1997-07-14", "close": 0.2, "volume": null}, {"date": "1997-07-15", "close": 0.2, "volume": 20000.0}, {"date": "1997-07-16", "close": 0.2, "volume": null}, {"date": "1997-07-17", "close": 0.2, "volume": 20000.0}, {"date": "1997-07-18", "close": 0.2, "volume": null}, {"date": "1997-07-21", "close": 0.2, "volume": null}, {"date": "1997-07-22", "close": 0.2, "volume": null}, {"date": "1997-07-23", "close": 0.2, "volume": null}, {"date": "1997-07-24", "close": 0.2, "volume": null}, {"date": "1997-07-25", "close": 0.2, "volume": null}, {"date": "1997-07-28", "close": 0.2, "volume": null}, {"date": "1997-07-29", "close": 0.2, "volume": null}, {"date": "1997-07-30", "close": 0.2, "volume": null}, {"date": "1997-07-31", "close": 0.2, "volume": null}, {"date": "1997-08-01", "close": 0.2, "volume": 12500.0}, {"date": "1997-08-04", "close": 0.2, "volume": null}, {"date": "1997-08-05", "close": 0.2, "volume": null}, {"date": "1997-08-06", "close": 0.2, "volume": null}, {"date": "1997-08-07", "close": 0.2, "volume": null}, {"date": "1997-08-08", "close": 0.2, "volume": null}, {"date": "1997-08-11", "close": 0.2, "volume": null}, {"date": "1997-08-12", "close": 0.2, "volume": null}, {"date": "1997-08-13", "close": 0.2, "volume": null}, {"date": "1997-08-14", "close": 0.2, "volume": null}, {"date": "1997-08-15", "close": 0.2, "volume": null}, {"date": "1997-08-18", "close": 0.2, "volume": null}, {"date": "1997-08-19", "close": 0.2, "volume": null}, {"date": "1997-08-20", "close": 0.18, "volume": 1000.0}, {"date": "1997-08-21", "close": 0.18, "volume": null}, {"date": "1997-08-22", "close": 0.2, "volume": 30500.0}, {"date": "1997-08-25", "close": 0.2, "volume": null}, {"date": "1997-08-26", "close": 0.2, "volume": null}, {"date": "1997-08-27", "close": 0.2, "volume": null}, {"date": "1997-08-28", "close": 0.2, "volume": null}, {"date": "1997-08-29", "close": 0.2, "volume": null}, {"date": "1997-09-01", "close": 0.2, "volume": null}, {"date": "1997-09-02", "close": 0.2, "volume": null}, {"date": "1997-09-03", "close": 0.2, "volume": null}, {"date": "1997-09-04", "close": 0.2, "volume": null}, {"date": "1997-09-05", "close": 0.2, "volume": null}, {"date": "1997-09-08", "close": 0.2, "volume": null}, {"date": "1997-09-09", "close": 0.2, "volume": null}, {"date": "1997-09-10", "close": 0.2, "volume": null}, {"date": "1997-09-11", "close": 0.2, "volume": null}, {"date": "1997-09-12", "close": 0.2, "volume": null}, {"date": "1997-09-15", "close": 0.2, "volume": null}, {"date": "1997-09-16", "close": 0.2, "volume": null}, {"date": "1997-09-17", "close": 0.2, "volume": 173386.0}, {"date": "1997-09-18", "close": 0.2, "volume": null}, {"date": "1997-09-19", "close": 0.2, "volume": null}, {"date": "1997-09-22", "close": 0.2, "volume": null}, {"date": "1997-09-23", "close": 0.2, "volume": null}, {"date": "1997-09-24", "close": 0.2, "volume": null}, {"date": "1997-09-25", "close": 0.2, "volume": null}, {"date": "1997-09-26", "close": 0.2, "volume": null}, {"date": "1997-09-29", "close": 0.2, "volume": null}, {"date": "1997-09-30", "close": 0.2, "volume": null}, {"date": "1997-10-01", "close": 0.2, "volume": null}, {"date": "1997-10-02", "close": 0.2, "volume": null}, {"date": "1997-10-03", "close": 0.2, "volume": null}, {"date": "1997-10-06", "close": 0.2, "volume": null}, {"date": "1997-10-07", "close": 0.2, "volume": null}, {"date": "1997-10-08", "close": 0.2, "volume": null}, {"date": "1997-10-09", "close": 0.2, "volume": null}, {"date": "1997-10-10", "close": 0.2, "volume": null}, {"date": "1997-10-13", "close": 0.2, "volume": null}, {"date": "1997-10-14", "close": 0.2, "volume": null}, {"date": "1997-10-15", "close": 0.2, "volume": null}, {"date": "1997-10-16", "close": 0.2, "volume": null}, {"date": "1997-10-17", "close": 0.2, "volume": null}, {"date": "1997-10-20", "close": 0.2, "volume": null}, {"date": "1997-10-21", "close": 0.2, "volume": null}, {"date": "1997-10-22", "close": 0.2, "volume": null}, {"date": "1997-10-23", "close": 0.2, "volume": null}, {"date": "1997-10-24", "close": 0.2, "volume": null}, {"date": "1997-10-27", "close": 0.2, "volume": null}, {"date": "1997-10-28", "close": 0.2, "volume": null}, {"date": "1997-10-29", "close": 0.2, "volume": null}, {"date": "1997-10-30", "close": 0.2, "volume": null}, {"date": "1997-10-31", "close": 0.2, "volume": null}, {"date": "1997-11-03", "close": 0.2, "volume": null}, {"date": "1997-11-04", "close": 0.2, "volume": null}, {"date": "1997-11-05", "close": 0.2, "volume": null}, {"date": "1997-11-06", "close": 0.2, "volume": null}, {"date": "1997-11-07", "close": 0.2, "volume": null}, {"date": "1997-11-10", "close": 0.2, "volume": null}, {"date": "1997-11-11", "close": 0.2, "volume": null}, {"date": "1997-11-12", "close": 0.2, "volume": null}, {"date": "1997-11-13", "close": 0.2, "volume": null}, {"date": "1997-11-14", "close": 0.2, "volume": null}, {"date": "1997-11-17", "close": 0.2, "volume": null}, {"date": "1997-11-18", "close": 0.2, "volume": null}, {"date": "1997-11-19", "close": 0.2, "volume": null}, {"date": "1997-11-20", "close": 0.2, "volume": null}, {"date": "1997-11-21", "close": 0.2, "volume": null}, {"date": "1997-11-24", "close": 0.2, "volume": null}, {"date": "1997-11-25", "close": 0.2, "volume": null}, {"date": "1997-11-26", "close": 0.2, "volume": null}, {"date": "1997-11-27", "close": 0.2, "volume": null}, {"date": "1997-11-28", "close": 0.2, "volume": null}, {"date": "1997-12-01", "close": 0.2, "volume": null}, {"date": "1997-12-02", "close": 0.2, "volume": null}, {"date": "1997-12-03", "close": 0.2, "volume": null}, {"date": "1997-12-04", "close": 0.2, "volume": null}, {"date": "1997-12-05", "close": 0.2, "volume": null}, {"date": "1997-12-08", "close": 0.2, "volume": null}, {"date": "1997-12-09", "close": 0.2, "volume": null}, {"date": "1997-12-10", "close": 0.2, "volume": null}, {"date": "1997-12-11", "close": 0.2, "volume": null}, {"date": "1997-12-12", "close": 0.2, "volume": 6000.0}, {"date": "1997-12-15", "close": 0.2, "volume": null}, {"date": "1997-12-16", "close": 0.2, "volume": null}, {"date": "1997-12-17", "close": 0.2, "volume": null}, {"date": "1997-12-18", "close": 0.2, "volume": null}, {"date": "1997-12-19", "close": 0.2, "volume": null}, {"date": "1997-12-22", "close": 0.2, "volume": null}, {"date": "1997-12-23", "close": 0.2, "volume": null}, {"date": "1997-12-24", "close": 0.2, "volume": null}, {"date": "1997-12-25", "close": 0.2, "volume": null}, {"date": "1997-12-26", "close": 0.2, "volume": null}, {"date": "1997-12-29", "close": 0.2, "volume": null}, {"date": "1997-12-30", "close": 0.2, "volume": null}, {"date": "1997-12-31", "close": 0.2, "volume": null}, {"date": "1998-01-01", "close": 0.2, "volume": null}, {"date": "1998-01-02", "close": 0.2, "volume": null}, {"date": "1998-01-05", "close": 0.2, "volume": null}, {"date": "1998-01-06", "close": 0.2, "volume": 10000.0}, {"date": "1998-01-07", "close": 0.2, "volume": null}, {"date": "1998-01-08", "close": 0.2, "volume": null}, {"date": "1998-01-09", "close": 0.2, "volume": null}, {"date": "1998-01-12", "close": 0.2, "volume": null}, {"date": "1998-01-13", "close": 0.2, "volume": null}, {"date": "1998-01-14", "close": 0.2, "volume": null}, {"date": "1998-01-15", "close": 0.2, "volume": null}, {"date": "1998-01-16", "close": 0.2, "volume": null}, {"date": "1998-01-19", "close": 0.2, "volume": null}, {"date": "1998-01-20", "close": 0.2, "volume": null}, {"date": "1998-01-21", "close": 0.2, "volume": null}, {"date": "1998-01-22", "close": 0.2, "volume": null}, {"date": "1998-01-23", "close": 0.2, "volume": null}, {"date": "1998-01-26", "close": 0.2, "volume": null}, {"date": "1998-01-27", "close": 0.2, "volume": null}, {"date": "1998-01-28", "close": 0.2, "volume": null}, {"date": "1998-01-29", "close": 0.2, "volume": null}, {"date": "1998-01-30", "close": 0.2, "volume": null}, {"date": "1998-02-02", "close": 0.2, "volume": null}, {"date": "1998-02-03", "close": 0.2, "volume": null}, {"date": "1998-02-04", "close": 0.2, "volume": null}, {"date": "1998-02-05", "close": 0.2, "volume": null}, {"date": "1998-02-06", "close": 0.2, "volume": null}, {"date": "1998-02-09", "close": 0.2, "volume": null}, {"date": "1998-02-10", "close": 0.2, "volume": null}, {"date": "1998-02-11", "close": 0.2, "volume": null}, {"date": "1998-02-12", "close": 0.2, "volume": null}, {"date": "1998-02-13", "close": 0.2, "volume": null}, {"date": "1998-02-16", "close": 0.2, "volume": null}, {"date": "1998-02-17", "close": 0.2, "volume": null}, {"date": "1998-02-18", "close": 0.2, "volume": null}, {"date": "1998-02-19", "close": 0.2, "volume": null}, {"date": "1998-02-20", "close": 0.2, "volume": null}, {"date": "1998-02-23", "close": 0.2, "volume": null}, {"date": "1998-02-24", "close": 0.2, "volume": null}, {"date": "1998-02-25", "close": 0.2, "volume": null}, {"date": "1998-02-26", "close": 0.2, "volume": null}, {"date": "1998-02-27", "close": 0.2, "volume": null}, {"date": "1998-03-02", "close": 0.2, "volume": null}, {"date": "1998-03-03", "close": 0.2, "volume": null}, {"date": "1998-03-04", "close": 0.2, "volume": null}, {"date": "1998-03-05", "close": 0.2, "volume": null}, {"date": "1998-03-06", "close": 0.2, "volume": null}, {"date": "1998-03-09", "close": 0.2, "volume": null}, {"date": "1998-03-10", "close": 0.2, "volume": null}, {"date": "1998-03-11", "close": 0.2, "volume": null}, {"date": "1998-03-12", "close": 0.2, "volume": null}, {"date": "1998-03-13", "close": 0.22, "volume": 20000.0}, {"date": "1998-03-16", "close": 0.22, "volume": null}, {"date": "1998-03-17", "close": 0.22, "volume": null}, {"date": "1998-03-18", "close": 0.22, "volume": null}, {"date": "1998-03-19", "close": 0.22, "volume": null}, {"date": "1998-03-20", "close": 0.22, "volume": null}, {"date": "1998-03-23", "close": 0.22, "volume": null}, {"date": "1998-03-24", "close": 0.22, "volume": null}, {"date": "1998-03-25", "close": 0.22, "volume": null}, {"date": "1998-03-26", "close": 0.22, "volume": null}, {"date": "1998-03-27", "close": 0.22, "volume": null}, {"date": "1998-03-30", "close": 0.22, "volume": null}, {"date": "1998-03-31", "close": 0.22, "volume": null}, {"date": "1998-04-01", "close": 0.22, "volume": null}, {"date": "1998-04-02", "close": 0.22, "volume": null}, {"date": "1998-04-03", "close": 0.22, "volume": null}, {"date": "1998-04-06", "close": 0.22, "volume": null}, {"date": "1998-04-07", "close": 0.22, "volume": null}, {"date": "1998-04-08", "close": 0.22, "volume": null}, {"date": "1998-04-09", "close": 0.22, "volume": null}, {"date": "1998-04-10", "close": 0.22, "volume": null}, {"date": "1998-04-13", "close": 0.22, "volume": null}, {"date": "1998-04-14", "close": 0.22, "volume": null}, {"date": "1998-04-15", "close": 0.22, "volume": null}, {"date": "1998-04-16", "close": 0.22, "volume": null}, {"date": "1998-04-17", "close": 0.22, "volume": null}, {"date": "1998-04-20", "close": 0.225, "volume": 171665.0}, {"date": "1998-04-21", "close": 0.225, "volume": null}, {"date": "1998-04-22", "close": 0.225, "volume": null}, {"date": "1998-04-23", "close": 0.225, "volume": null}, {"date": "1998-04-24", "close": 0.225, "volume": null}, {"date": "1998-04-27", "close": 0.225, "volume": null}, {"date": "1998-04-28", "close": 0.225, "volume": null}, {"date": "1998-04-29", "close": 0.225, "volume": null}, {"date": "1998-04-30", "close": 0.225, "volume": null}, {"date": "1998-05-01", "close": 0.225, "volume": null}, {"date": "1998-05-04", "close": 0.225, "volume": null}, {"date": "1998-05-05", "close": 0.225, "volume": null}, {"date": "1998-05-06", "close": 0.225, "volume": null}, {"date": "1998-05-07", "close": 0.225, "volume": null}, {"date": "1998-05-08", "close": 0.22, "volume": 15000.0}, {"date": "1998-05-11", "close": 0.22, "volume": null}, {"date": "1998-05-12", "close": 0.22, "volume": null}, {"date": "1998-05-13", "close": 0.22, "volume": null}, {"date": "1998-05-14", "close": 0.22, "volume": null}, {"date": "1998-05-15", "close": 0.22, "volume": null}, {"date": "1998-05-18", "close": 0.22, "volume": null}, {"date": "1998-05-19", "close": 0.22, "volume": null}, {"date": "1998-05-20", "close": 0.22, "volume": null}, {"date": "1998-05-21", "close": 0.22, "volume": null}, {"date": "1998-05-22", "close": 0.22, "volume": null}, {"date": "1998-05-25", "close": 0.22, "volume": null}, {"date": "1998-05-26", "close": 0.22, "volume": 10000.0}, {"date": "1998-05-27", "close": 0.22, "volume": 5000.0}, {"date": "1998-05-28", "close": 0.22, "volume": null}, {"date": "1998-05-29", "close": 0.22, "volume": null}, {"date": "1998-06-01", "close": 0.22, "volume": null}, {"date": "1998-06-02", "close": 0.22, "volume": null}, {"date": "1998-06-03", "close": 0.22, "volume": null}, {"date": "1998-06-04", "close": 0.22, "volume": 446551.0}, {"date": "1998-06-05", "close": 0.22, "volume": null}, {"date": "1998-06-08", "close": 0.22, "volume": null}, {"date": "1998-06-09", "close": 0.22, "volume": null}, {"date": "1998-06-10", "close": 0.22, "volume": null}, {"date": "1998-06-11", "close": 0.22, "volume": null}, {"date": "1998-06-12", "close": 0.22, "volume": null}, {"date": "1998-06-15", "close": 0.22, "volume": null}, {"date": "1998-06-16", "close": 0.22, "volume": null}, {"date": "1998-06-17", "close": 0.22, "volume": 5000.0}, {"date": "1998-06-18", "close": 0.22, "volume": null}, {"date": "1998-06-19", "close": 0.235, "volume": 107500.0}, {"date": "1998-06-22", "close": 0.235, "volume": null}, {"date": "1998-06-23", "close": 0.235, "volume": null}, {"date": "1998-06-24", "close": 0.235, "volume": null}, {"date": "1998-06-25", "close": 0.235, "volume": null}, {"date": "1998-06-26", "close": 0.23, "volume": 6000.0}, {"date": "1998-06-29", "close": 0.23, "volume": null}, {"date": "1998-06-30", "close": 0.23, "volume": 65000.0}, {"date": "1998-07-01", "close": 0.23, "volume": 65000.0}, {"date": "1998-07-02", "close": 0.23, "volume": null}, {"date": "1998-07-03", "close": 0.23, "volume": null}, {"date": "1998-07-06", "close": 0.23, "volume": null}, {"date": "1998-07-07", "close": 0.23, "volume": null}, {"date": "1998-07-08", "close": 0.23, "volume": null}, {"date": "1998-07-09", "close": 0.23, "volume": null}, {"date": "1998-07-10", "close": 0.23, "volume": null}, {"date": "1998-07-13", "close": 0.23, "volume": null}, {"date": "1998-07-14", "close": 0.23, "volume": null}, {"date": "1998-07-15", "close": 0.23, "volume": null}, {"date": "1998-07-16", "close": 0.22, "volume": 180600.0}, {"date": "1998-07-17", "close": 0.22, "volume": null}, {"date": "1998-07-20", "close": 0.22, "volume": null}, {"date": "1998-07-21", "close": 0.22, "volume": null}, {"date": "1998-07-22", "close": 0.22, "volume": null}, {"date": "1998-07-23", "close": 0.22, "volume": null}, {"date": "1998-07-24", "close": 0.22, "volume": null}, {"date": "1998-07-27", "close": 0.22, "volume": null}, {"date": "1998-07-28", "close": 0.22, "volume": null}, {"date": "1998-07-29", "close": 0.22, "volume": null}, {"date": "1998-07-30", "close": 0.22, "volume": null}, {"date": "1998-07-31", "close": 0.22, "volume": null}, {"date": "1998-08-03", "close": 0.22, "volume": null}, {"date": "1998-08-04", "close": 0.22, "volume": null}, {"date": "1998-08-05", "close": 0.22, "volume": null}, {"date": "1998-08-06", "close": 0.22, "volume": null}, {"date": "1998-08-07", "close": 0.22, "volume": null}, {"date": "1998-08-10", "close": 0.22, "volume": null}, {"date": "1998-08-11", "close": 0.22, "volume": null}, {"date": "1998-08-12", "close": 0.22, "volume": null}, {"date": "1998-08-13", "close": 0.22, "volume": null}, {"date": "1998-08-14", "close": 0.22, "volume": null}, {"date": "1998-08-17", "close": 0.22, "volume": null}, {"date": "1998-08-18", "close": 0.22, "volume": null}, {"date": "1998-08-19", "close": 0.22, "volume": null}, {"date": "1998-08-20", "close": 0.23, "volume": 10000.0}, {"date": "1998-08-21", "close": 0.23, "volume": null}, {"date": "1998-08-24", "close": 0.23, "volume": null}, {"date": "1998-08-25", "close": 0.23, "volume": null}, {"date": "1998-08-26", "close": 0.23, "volume": null}, {"date": "1998-08-27", "close": 0.23, "volume": null}, {"date": "1998-08-28", "close": 0.23, "volume": null}, {"date": "1998-08-31", "close": 0.23, "volume": null}, {"date": "1998-09-01", "close": 0.23, "volume": null}, {"date": "1998-09-02", "close": 0.23, "volume": null}, {"date": "1998-09-03", "close": 0.23, "volume": null}, {"date": "1998-09-04", "close": 0.23, "volume": null}, {"date": "1998-09-07", "close": 0.23, "volume": null}, {"date": "1998-09-08", "close": 0.23, "volume": null}, {"date": "1998-09-09", "close": 0.22, "volume": 10000.0}, {"date": "1998-09-10", "close": 0.22, "volume": null}, {"date": "1998-09-11", "close": 0.22, "volume": null}, {"date": "1998-09-14", "close": 0.22, "volume": null}, {"date": "1998-09-15", "close": 0.22, "volume": null}, {"date": "1998-09-16", "close": 0.22, "volume": null}, {"date": "1998-09-17", "close": 0.22, "volume": null}, {"date": "1998-09-18", "close": 0.22, "volume": null}, {"date": "1998-09-21", "close": 0.22, "volume": null}, {"date": "1998-09-22", "close": 0.22, "volume": null}, {"date": "1998-09-23", "close": 0.22, "volume": null}, {"date": "1998-09-24", "close": 0.22, "volume": null}, {"date": "1998-09-25", "close": 0.22, "volume": null}, {"date": "1998-09-28", "close": 0.22, "volume": null}, {"date": "1998-09-29", "close": 0.22, "volume": null}, {"date": "1998-09-30", "close": 0.22, "volume": null}, {"date": "1998-10-01", "close": 0.22, "volume": null}, {"date": "1998-10-02", "close": 0.22, "volume": null}, {"date": "1998-10-05", "close": 0.22, "volume": null}, {"date": "1998-10-06", "close": 0.22, "volume": null}, {"date": "1998-10-07", "close": 0.22, "volume": null}, {"date": "1998-10-08", "close": 0.22, "volume": null}, {"date": "1998-10-09", "close": 0.22, "volume": null}, {"date": "1998-10-12", "close": 0.22, "volume": null}, {"date": "1998-10-13", "close": 0.22, "volume": null}, {"date": "1998-10-14", "close": 0.22, "volume": null}, {"date": "1998-10-15", "close": 0.22, "volume": null}, {"date": "1998-10-16", "close": 0.22, "volume": null}, {"date": "1998-10-19", "close": 0.22, "volume": null}, {"date": "1998-10-20", "close": 0.22, "volume": null}, {"date": "1998-10-21", "close": 0.22, "volume": null}, {"date": "1998-10-22", "close": 0.22, "volume": null}, {"date": "1998-10-23", "close": 0.22, "volume": null}, {"date": "1998-10-26", "close": 0.22, "volume": null}, {"date": "1998-10-27", "close": 0.22, "volume": null}, {"date": "1998-10-28", "close": 0.22, "volume": null}, {"date": "1998-10-29", "close": 0.22, "volume": null}, {"date": "1998-10-30", "close": 0.22, "volume": null}, {"date": "1998-11-02", "close": 0.22, "volume": null}, {"date": "1998-11-03", "close": 0.22, "volume": null}, {"date": "1998-11-04", "close": 0.22, "volume": null}, {"date": "1998-11-05", "close": 0.22, "volume": null}, {"date": "1998-11-06", "close": 0.22, "volume": null}, {"date": "1998-11-09", "close": 0.22, "volume": null}, {"date": "1998-11-10", "close": 0.22, "volume": null}, {"date": "1998-11-11", "close": 0.22, "volume": null}, {"date": "1998-11-12", "close": 0.22, "volume": null}, {"date": "1998-11-13", "close": 0.22, "volume": null}, {"date": "1998-11-16", "close": 0.22, "volume": null}, {"date": "1998-11-17", "close": 0.22, "volume": null}, {"date": "1998-11-18", "close": 0.22, "volume": null}, {"date": "1998-11-19", "close": 0.22, "volume": null}, {"date": "1998-11-20", "close": 0.14, "volume": 1000.0}, {"date": "1998-11-23", "close": 0.14, "volume": null}, {"date": "1998-11-24", "close": 0.14, "volume": null}, {"date": "1998-11-25", "close": 0.14, "volume": null}, {"date": "1998-11-26", "close": 0.14, "volume": null}, {"date": "1998-11-27", "close": 0.14, "volume": null}, {"date": "1998-11-30", "close": 0.14, "volume": null}, {"date": "1998-12-01", "close": 0.14, "volume": null}, {"date": "1998-12-02", "close": 0.12, "volume": 20000.0}, {"date": "1998-12-03", "close": 0.12, "volume": null}, {"date": "1998-12-04", "close": 0.12, "volume": null}, {"date": "1998-12-07", "close": 0.12, "volume": null}, {"date": "1998-12-08", "close": 0.12, "volume": null}, {"date": "1998-12-09", "close": 0.12, "volume": null}, {"date": "1998-12-10", "close": 0.12, "volume": null}, {"date": "1998-12-11", "close": 0.12, "volume": null}, {"date": "1998-12-14", "close": 0.12, "volume": null}, {"date": "1998-12-15", "close": 0.12, "volume": null}, {"date": "1998-12-16", "close": 0.12, "volume": 20000.0}, {"date": "1998-12-17", "close": 0.12, "volume": null}, {"date": "1998-12-18", "close": 0.12, "volume": null}, {"date": "1998-12-21", "close": 0.12, "volume": null}, {"date": "1998-12-22", "close": 0.12, "volume": null}, {"date": "1998-12-23", "close": 0.12, "volume": 500000.0}, {"date": "1998-12-24", "close": 0.12, "volume": null}, {"date": "1998-12-25", "close": 0.12, "volume": null}, {"date": "1998-12-28", "close": 0.12, "volume": null}, {"date": "1998-12-29", "close": 0.12, "volume": null}, {"date": "1998-12-30", "close": 0.12, "volume": null}, {"date": "1998-12-31", "close": 0.12, "volume": null}, {"date": "1999-01-01", "close": 0.12, "volume": null}, {"date": "1999-01-04", "close": 0.12, "volume": null}, {"date": "1999-01-05", "close": 0.12, "volume": null}, {"date": "1999-01-06", "close": 0.12, "volume": null}, {"date": "1999-01-07", "close": 0.12, "volume": null}, {"date": "1999-01-08", "close": 0.12, "volume": null}, {"date": "1999-01-11", "close": 0.12, "volume": null}, {"date": "1999-01-12", "close": 0.12, "volume": null}, {"date": "1999-01-13", "close": 0.12, "volume": null}, {"date": "1999-01-14", "close": 0.12, "volume": null}, {"date": "1999-01-15", "close": 0.12, "volume": null}, {"date": "1999-01-18", "close": 0.12, "volume": null}, {"date": "1999-01-19", "close": 0.12, "volume": null}, {"date": "1999-01-20", "close": 0.12, "volume": null}, {"date": "1999-01-21", "close": 0.12, "volume": null}, {"date": "1999-01-22", "close": 0.12, "volume": null}, {"date": "1999-01-25", "close": 0.12, "volume": null}, {"date": "1999-01-26", "close": 0.12, "volume": null}, {"date": "1999-01-27", "close": 0.12, "volume": null}, {"date": "1999-01-28", "close": 0.12, "volume": null}, {"date": "1999-01-29", "close": 0.12, "volume": null}, {"date": "1999-02-01", "close": 0.12, "volume": null}, {"date": "1999-02-02", "close": 0.12, "volume": null}, {"date": "1999-02-03", "close": 0.12, "volume": null}, {"date": "1999-02-04", "close": 0.12, "volume": null}, {"date": "1999-02-05", "close": 0.12, "volume": null}, {"date": "1999-02-08", "close": 0.12, "volume": null}, {"date": "1999-02-09", "close": 0.12, "volume": null}, {"date": "1999-02-10", "close": 0.12, "volume": null}, {"date": "1999-02-11", "close": 0.12, "volume": null}, {"date": "1999-02-12", "close": 0.12, "volume": null}, {"date": "1999-02-15", "close": 0.12, "volume": null}, {"date": "1999-02-16", "close": 0.12, "volume": null}, {"date": "1999-02-17", "close": 0.12, "volume": null}, {"date": "1999-02-18", "close": 0.12, "volume": null}, {"date": "1999-02-19", "close": 0.12, "volume": null}, {"date": "1999-02-22", "close": 0.12, "volume": null}, {"date": "1999-02-23", "close": 0.12, "volume": null}, {"date": "1999-02-24", "close": 0.12, "volume": null}, {"date": "1999-02-25", "close": 0.12, "volume": null}, {"date": "1999-02-26", "close": 0.12, "volume": null}, {"date": "1999-03-01", "close": 0.12, "volume": null}, {"date": "1999-03-02", "close": 0.12, "volume": null}, {"date": "1999-03-03", "close": 0.12, "volume": null}, {"date": "1999-03-04", "close": 0.12, "volume": null}, {"date": "1999-03-05", "close": 0.12, "volume": null}, {"date": "1999-03-08", "close": 0.12, "volume": null}, {"date": "1999-03-09", "close": 0.12, "volume": null}, {"date": "1999-03-10", "close": 0.12, "volume": null}, {"date": "1999-03-11", "close": 0.12, "volume": null}, {"date": "1999-03-12", "close": 0.12, "volume": null}, {"date": "1999-03-15", "close": 0.12, "volume": null}, {"date": "1999-03-16", "close": 0.12, "volume": null}, {"date": "1999-03-17", "close": 0.19, "volume": 972949.0}, {"date": "1999-03-18", "close": 0.19, "volume": null}, {"date": "1999-03-19", "close": 0.19, "volume": null}, {"date": "1999-03-22", "close": 0.19, "volume": null}, {"date": "1999-03-23", "close": 0.19, "volume": null}, {"date": "1999-03-24", "close": 0.19, "volume": null}, {"date": "1999-03-25", "close": 0.19, "volume": null}, {"date": "1999-03-26", "close": 0.2, "volume": 15000.0}, {"date": "1999-03-29", "close": 0.2, "volume": 5000.0}, {"date": "1999-03-30", "close": 0.2, "volume": null}, {"date": "1999-03-31", "close": 0.2, "volume": null}, {"date": "1999-04-01", "close": 0.2, "volume": null}, {"date": "1999-04-02", "close": 0.2, "volume": null}, {"date": "1999-04-05", "close": 0.2, "volume": null}, {"date": "1999-04-06", "close": 0.2, "volume": null}, {"date": "1999-04-07", "close": 0.2, "volume": null}, {"date": "1999-04-08", "close": 0.2, "volume": null}, {"date": "1999-04-09", "close": 0.2, "volume": null}, {"date": "1999-04-12", "close": 0.2, "volume": null}, {"date": "1999-04-13", "close": 0.2, "volume": null}, {"date": "1999-04-14", "close": 0.2, "volume": null}, {"date": "1999-04-15", "close": 0.2, "volume": null}, {"date": "1999-04-16", "close": 0.2, "volume": null}, {"date": "1999-04-19", "close": 0.2, "volume": null}, {"date": "1999-04-20", "close": 0.2, "volume": null}, {"date": "1999-04-21", "close": 0.2, "volume": null}, {"date": "1999-04-22", "close": 0.2, "volume": null}, {"date": "1999-04-23", "close": 0.2, "volume": null}, {"date": "1999-04-26", "close": 0.2, "volume": null}, {"date": "1999-04-27", "close": 0.2, "volume": null}, {"date": "1999-04-28", "close": 0.2, "volume": null}, {"date": "1999-04-29", "close": 0.2, "volume": null}, {"date": "1999-04-30", "close": 0.2, "volume": null}, {"date": "1999-05-03", "close": 0.2, "volume": null}, {"date": "1999-05-04", "close": 0.2, "volume": null}, {"date": "1999-05-05", "close": 0.2, "volume": null}, {"date": "1999-05-06", "close": 0.2, "volume": null}, {"date": "1999-05-07", "close": 0.5, "volume": 19000.0}, {"date": "1999-05-10", "close": 0.655, "volume": 53000.0}, {"date": "1999-05-11", "close": 0.66, "volume": 185000.0}, {"date": "1999-05-12", "close": 0.67, "volume": 14270.0}, {"date": "1999-05-13", "close": 0.67, "volume": 8717.0}, {"date": "1999-05-14", "close": 0.67, "volume": null}, {"date": "1999-05-17", "close": 0.67, "volume": null}, {"date": "1999-05-18", "close": 0.67, "volume": null}, {"date": "1999-05-19", "close": 0.67, "volume": null}, {"date": "1999-05-20", "close": 0.67, "volume": null}, {"date": "1999-05-21", "close": 0.67, "volume": null}, {"date": "1999-05-24", "close": 0.67, "volume": null}, {"date": "1999-05-25", "close": 0.67, "volume": null}, {"date": "1999-05-26", "close": 0.67, "volume": null}, {"date": "1999-05-27", "close": 0.67, "volume": null}, {"date": "1999-05-28", "close": 0.67, "volume": null}, {"date": "1999-05-31", "close": 0.67, "volume": null}, {"date": "1999-06-01", "close": 0.67, "volume": null}, {"date": "1999-06-02", "close": 0.67, "volume": null}, {"date": "1999-06-03", "close": 0.67, "volume": null}, {"date": "1999-06-04", "close": 0.67, "volume": null}, {"date": "1999-06-07", "close": 0.67, "volume": null}, {"date": "1999-06-08", "close": 0.67, "volume": null}, {"date": "1999-06-09", "close": 0.67, "volume": null}, {"date": "1999-06-10", "close": 0.67, "volume": null}, {"date": "1999-06-11", "close": 0.67, "volume": null}, {"date": "1999-06-14", "close": 0.67, "volume": null}, {"date": "1999-06-15", "close": 0.67, "volume": null}, {"date": "1999-06-16", "close": 0.67, "volume": null}, {"date": "1999-06-17", "close": 0.67, "volume": null}, {"date": "1999-06-18", "close": 0.67, "volume": null}, {"date": "1999-06-21", "close": 0.67, "volume": null}, {"date": "1999-06-22", "close": 0.67, "volume": null}, {"date": "1999-06-23", "close": 0.52, "volume": 11283.0}, {"date": "1999-06-24", "close": 0.52, "volume": null}, {"date": "1999-06-25", "close": 0.52, "volume": null}, {"date": "1999-06-28", "close": 0.52, "volume": null}, {"date": "1999-06-29", "close": 0.52, "volume": null}, {"date": "1999-06-30", "close": 0.52, "volume": null}, {"date": "1999-07-01", "close": 0.52, "volume": null}, {"date": "1999-07-02", "close": 0.55, "volume": 3000.0}, {"date": "1999-07-05", "close": 0.55, "volume": null}, {"date": "1999-07-06", "close": 0.55, "volume": null}, {"date": "1999-07-07", "close": 0.55, "volume": null}, {"date": "1999-07-08", "close": 0.59, "volume": 2700.0}, {"date": "1999-07-09", "close": 0.55, "volume": 4800.0}, {"date": "1999-07-12", "close": 0.55, "volume": null}, {"date": "1999-07-13", "close": 0.55, "volume": null}, {"date": "1999-07-14", "close": 0.55, "volume": null}, {"date": "1999-07-15", "close": 0.55, "volume": null}, {"date": "1999-07-16", "close": 0.55, "volume": null}, {"date": "1999-07-19", "close": 0.55, "volume": null}, {"date": "1999-07-20", "close": 0.55, "volume": null}, {"date": "1999-07-21", "close": 0.55, "volume": 6700.0}, {"date": "1999-07-22", "close": 0.55, "volume": null}, {"date": "1999-07-23", "close": 0.55, "volume": 10000.0}, {"date": "1999-07-26", "close": 0.55, "volume": null}, {"date": "1999-07-27", "close": 0.55, "volume": null}, {"date": "1999-07-28", "close": 0.55, "volume": null}, {"date": "1999-07-29", "close": 0.55, "volume": null}, {"date": "1999-07-30", "close": 0.55, "volume": 10000.0}, {"date": "1999-08-02", "close": 0.55, "volume": null}, {"date": "1999-08-03", "close": 0.55, "volume": null}, {"date": "1999-08-04", "close": 0.62, "volume": 14000.0}, {"date": "1999-08-05", "close": 0.66, "volume": 15000.0}, {"date": "1999-08-06", "close": 0.66, "volume": null}, {"date": "1999-08-09", "close": 0.65, "volume": 10000.0}, {"date": "1999-08-10", "close": 0.65, "volume": null}, {"date": "1999-08-11", "close": 0.65, "volume": null}, {"date": "1999-08-12", "close": 0.65, "volume": null}, {"date": "1999-08-13", "close": 0.65, "volume": null}, {"date": "1999-08-16", "close": 0.65, "volume": null}, {"date": "1999-08-17", "close": 0.65, "volume": null}, {"date": "1999-08-18", "close": 0.65, "volume": null}, {"date": "1999-08-19", "close": 0.65, "volume": null}, {"date": "1999-08-20", "close": 0.65, "volume": null}, {"date": "1999-08-23", "close": 0.65, "volume": null}, {"date": "1999-08-24", "close": 0.65, "volume": null}, {"date": "1999-08-25", "close": 0.65, "volume": null}, {"date": "1999-08-26", "close": 0.65, "volume": null}, {"date": "1999-08-27", "close": 0.65, "volume": null}, {"date": "1999-08-30", "close": 0.65, "volume": null}, {"date": "1999-08-31", "close": 0.59, "volume": 10000.0}, {"date": "1999-09-01", "close": 0.59, "volume": null}, {"date": "1999-09-02", "close": 0.59, "volume": null}, {"date": "1999-09-03", "close": 0.59, "volume": null}, {"date": "1999-09-06", "close": 0.59, "volume": null}, {"date": "1999-09-07", "close": 0.59, "volume": null}, {"date": "1999-09-08", "close": 0.59, "volume": null}, {"date": "1999-09-09", "close": 0.59, "volume": null}, {"date": "1999-09-10", "close": 0.59, "volume": null}, {"date": "1999-09-13", "close": 0.59, "volume": null}, {"date": "1999-09-14", "close": 0.59, "volume": null}, {"date": "1999-09-15", "close": 0.52, "volume": 5000.0}, {"date": "1999-09-16", "close": 0.52, "volume": null}, {"date": "1999-09-17", "close": 0.52, "volume": null}, {"date": "1999-09-20", "close": 0.52, "volume": null}, {"date": "1999-09-21", "close": 0.55, "volume": 20000.0}, {"date": "1999-09-22", "close": 0.55, "volume": 4000.0}, {"date": "1999-09-23", "close": 0.55, "volume": null}, {"date": "1999-09-24", "close": 0.55, "volume": null}, {"date": "1999-09-27", "close": 0.55, "volume": null}, {"date": "1999-09-28", "close": 0.55, "volume": null}, {"date": "1999-09-29", "close": 0.55, "volume": null}, {"date": "1999-09-30", "close": 0.55, "volume": null}, {"date": "1999-10-01", "close": 0.55, "volume": null}, {"date": "1999-10-04", "close": 0.55, "volume": null}, {"date": "1999-10-05", "close": 0.65, "volume": 4200.0}, {"date": "1999-10-06", "close": 0.65, "volume": null}, {"date": "1999-10-07", "close": 0.62, "volume": 7551.0}, {"date": "1999-10-08", "close": 0.62, "volume": null}, {"date": "1999-10-11", "close": 0.62, "volume": null}, {"date": "1999-10-12", "close": 0.62, "volume": 2449.0}, {"date": "1999-10-13", "close": 0.62, "volume": null}, {"date": "1999-10-14", "close": 0.62, "volume": null}, {"date": "1999-10-15", "close": 0.62, "volume": null}, {"date": "1999-10-18", "close": 0.62, "volume": null}, {"date": "1999-10-19", "close": 0.8, "volume": 4051.0}, {"date": "1999-11-16", "close": 0.8, "volume": null}, {"date": "1999-11-17", "close": 0.8, "volume": null}, {"date": "1999-11-18", "close": 0.8, "volume": null}, {"date": "1999-11-19", "close": 0.8, "volume": null}, {"date": "1999-11-22", "close": 0.8, "volume": null}, {"date": "1999-11-23", "close": 0.8, "volume": null}, {"date": "1999-11-24", "close": 0.8, "volume": null}, {"date": "1999-11-25", "close": 0.8, "volume": null}, {"date": "1999-11-26", "close": 0.8, "volume": null}, {"date": "1999-11-29", "close": 0.8, "volume": null}, {"date": "1999-11-30", "close": 0.8, "volume": null}, {"date": "1999-12-01", "close": 0.8, "volume": null}, {"date": "1999-12-02", "close": 0.8, "volume": null}, {"date": "1999-12-03", "close": 0.8, "volume": null}, {"date": "1999-12-06", "close": 0.8, "volume": null}, {"date": "1999-12-07", "close": 0.8, "volume": null}, {"date": "1999-12-08", "close": 0.8, "volume": null}, {"date": "1999-12-09", "close": 0.8, "volume": null}, {"date": "1999-12-10", "close": 0.8, "volume": null}, {"date": "1999-12-13", "close": 0.73, "volume": 8000.0}, {"date": "1999-12-14", "close": 0.73, "volume": 1000.0}, {"date": "1999-12-15", "close": 0.72, "volume": 4949.0}, {"date": "1999-12-16", "close": 0.72, "volume": null}, {"date": "1999-12-17", "close": 0.72, "volume": null}, {"date": "1999-12-20", "close": 0.72, "volume": null}, {"date": "1999-12-21", "close": 0.72, "volume": null}, {"date": "1999-12-22", "close": 0.72, "volume": null}, {"date": "1999-12-23", "close": 0.72, "volume": null}, {"date": "1999-12-24", "close": 0.72, "volume": null}, {"date": "1999-12-27", "close": 0.72, "volume": null}, {"date": "1999-12-28", "close": 0.72, "volume": null}, {"date": "1999-12-29", "close": 0.72, "volume": null}, {"date": "1999-12-30", "close": 0.72, "volume": null}, {"date": "1999-12-31", "close": 0.72, "volume": null}, {"date": "2000-01-03", "close": 0.72, "volume": null}, {"date": "2000-01-04", "close": 0.6, "volume": 6000.0}, {"date": "2000-01-05", "close": 0.62, "volume": 5000.0}, {"date": "2000-01-06", "close": 0.62, "volume": null}, {"date": "2000-01-07", "close": 0.62, "volume": 5000.0}, {"date": "2000-01-10", "close": 0.62, "volume": null}, {"date": "2000-01-11", "close": 0.62, "volume": null}, {"date": "2000-01-12", "close": 0.62, "volume": null}, {"date": "2000-01-13", "close": 0.62, "volume": null}, {"date": "2000-01-14", "close": 0.62, "volume": null}, {"date": "2000-01-17", "close": 0.62, "volume": null}, {"date": "2000-01-18", "close": 0.62, "volume": null}, {"date": "2000-01-19", "close": 0.62, "volume": null}, {"date": "2000-01-20", "close": 0.62, "volume": null}, {"date": "2000-01-21", "close": 0.6, "volume": 10000.0}, {"date": "2000-01-24", "close": 0.6, "volume": null}, {"date": "2000-01-25", "close": 0.5, "volume": 10000.0}, {"date": "2000-01-26", "close": 0.5, "volume": null}, {"date": "2000-01-27", "close": 0.5, "volume": null}, {"date": "2000-01-28", "close": 0.5, "volume": null}, {"date": "2000-01-31", "close": 0.5, "volume": null}, {"date": "2000-02-01", "close": 0.5, "volume": null}, {"date": "2000-02-02", "close": 0.5, "volume": null}, {"date": "2000-02-11", "close": 0.55, "volume": 4000.0}, {"date": "2000-02-17", "close": 0.5, "volume": 10000.0}, {"date": "2000-02-23", "close": 0.5, "volume": 10000.0}, {"date": "2000-03-03", "close": 0.5, "volume": 25000.0}, {"date": "2000-03-06", "close": 0.51, "volume": 42000.0}, {"date": "2000-03-09", "close": 0.74, "volume": 61000.0}, {"date": "2000-03-16", "close": 0.55, "volume": 6417.0}, {"date": "2000-03-17", "close": 0.6, "volume": 5000.0}, {"date": "2000-03-24", "close": 0.55, "volume": 15000.0}, {"date": "2000-03-29", "close": 0.5, "volume": 10000.0}, {"date": "2000-04-03", "close": 0.6, "volume": 12000.0}, {"date": "2000-04-04", "close": 0.64, "volume": 10300.0}, {"date": "2000-04-13", "close": 0.64, "volume": 9400.0}, {"date": "2000-04-17", "close": 0.55, "volume": 24000.0}, {"date": "2000-04-19", "close": 0.55, "volume": 5000.0}, {"date": "2000-04-27", "close": 0.57, "volume": 10730.0}, {"date": "2000-04-28", "close": 0.57, "volume": null}, {"date": "2000-05-25", "close": 0.56, "volume": 5000.0}, {"date": "2000-05-29", "close": 0.5, "volume": 4000.0}, {"date": "2000-05-31", "close": 0.56, "volume": 1500.0}, {"date": "2000-06-01", "close": 0.5, "volume": 10000.0}, {"date": "2000-06-02", "close": 0.5, "volume": 1500.0}, {"date": "2000-06-05", "close": 0.5, "volume": 5000.0}, {"date": "2000-06-08", "close": 0.5, "volume": 43000.0}, {"date": "2000-06-23", "close": 0.5, "volume": 4000.0}, {"date": "2000-06-29", "close": 0.5, "volume": 5000.0}, {"date": "2000-07-06", "close": 0.5, "volume": 25000.0}, {"date": "2000-07-11", "close": 0.5, "volume": 5000.0}, {"date": "2000-07-14", "close": 0.5, "volume": 9800.0}, {"date": "2000-07-24", "close": 0.51, "volume": 10000.0}, {"date": "2000-08-08", "close": 0.52, "volume": 24500.0}, {"date": "2000-09-05", "close": 0.52, "volume": null}, {"date": "2000-09-06", "close": 0.54, "volume": 6000.0}, {"date": "2000-09-07", "close": 0.55, "volume": 20000.0}, {"date": "2000-09-14", "close": 0.54, "volume": 5000.0}, {"date": "2000-10-10", "close": 0.55, "volume": 1250.0}, {"date": "2000-10-18", "close": 0.55, "volume": 25000.0}, {"date": "2000-10-20", "close": 0.55, "volume": 794050.0}, {"date": "2000-10-24", "close": 0.55, "volume": 5000.0}, {"date": "2000-10-25", "close": 0.55, "volume": 17000.0}, {"date": "2000-10-27", "close": 0.55, "volume": 4000.0}, {"date": "2000-10-30", "close": 0.55, "volume": 10000.0}, {"date": "2000-12-01", "close": 0.56, "volume": 1500.0}, {"date": "2000-12-06", "close": 0.6, "volume": 10000.0}, {"date": "2001-01-03", "close": 0.6, "volume": 3999.0}, {"date": "2001-01-17", "close": 0.4, "volume": 53750.0}, {"date": "2001-01-18", "close": 0.65, "volume": 9400.0}, {"date": "2001-04-12", "close": 0.55, "volume": 3000.0}, {"date": "2001-04-23", "close": 0.55, "volume": 11000.0}, {"date": "2001-05-08", "close": 0.56, "volume": 3750.0}, {"date": "2001-05-18", "close": 0.56, "volume": null}, {"date": "2001-05-21", "close": 0.56, "volume": null}, {"date": "2001-05-24", "close": 0.48, "volume": 900.0}, {"date": "2001-05-25", "close": 0.51, "volume": 900.0}, {"date": "2001-05-31", "close": 0.51, "volume": 4100.0}, {"date": "2001-06-01", "close": 0.51, "volume": 15900.0}, {"date": "2001-06-18", "close": 0.5, "volume": 44000.0}, {"date": "2001-06-25", "close": 0.51, "volume": 59000.0}, {"date": "2001-06-29", "close": 0.55, "volume": 15000.0}, {"date": "2001-07-02", "close": 0.55, "volume": 9000.0}, {"date": "2001-07-06", "close": 0.75, "volume": 12300.0}, {"date": "2001-07-11", "close": 0.85, "volume": 6000.0}, {"date": "2001-07-12", "close": 0.85, "volume": 19000.0}, {"date": "2001-07-16", "close": 0.86, "volume": 5000.0}, {"date": "2001-07-24", "close": 0.9, "volume": 5000.0}, {"date": "2001-07-25", "close": 0.85, "volume": 9500.0}, {"date": "2001-08-10", "close": 1.0, "volume": 73000.0}, {"date": "2001-08-13", "close": 1.2, "volume": 46000.0}, {"date": "2001-08-14", "close": 1.2, "volume": 10000.0}, {"date": "2001-08-15", "close": 1.1, "volume": 20000.0}, {"date": "2001-08-16", "close": 1.05, "volume": 13000.0}, {"date": "2001-08-23", "close": 1.75, "volume": 53500.0}, {"date": "2001-08-24", "close": 1.5, "volume": 48600.0}, {"date": "2001-08-27", "close": 1.85, "volume": 59800.0}, {"date": "2001-08-28", "close": 1.9, "volume": 52000.0}, {"date": "2001-08-29", "close": 1.9, "volume": 21750.0}, {"date": "2001-08-30", "close": 1.75, "volume": 47850.0}, {"date": "2001-08-31", "close": 1.7, "volume": 8000.0}, {"date": "2001-09-03", "close": 1.75, "volume": 10800.0}, {"date": "2001-09-05", "close": 1.8, "volume": 22000.0}, {"date": "2001-09-06", "close": 1.75, "volume": 5000.0}, {"date": "2001-09-10", "close": 1.61, "volume": 22100.0}, {"date": "2001-09-11", "close": 1.65, "volume": 7900.0}, {"date": "2001-09-13", "close": 1.51, "volume": 8600.0}, {"date": "2001-09-14", "close": 1.45, "volume": 19000.0}, {"date": "2001-10-09", "close": 1.3, "volume": 3750.0}, {"date": "2001-10-16", "close": 1.41, "volume": 4750.0}, {"date": "2001-10-17", "close": 1.4, "volume": 30150.0}, {"date": "2001-10-18", "close": 1.6, "volume": 123000.0}, {"date": "2001-10-19", "close": 1.6, "volume": 5000.0}, {"date": "2001-10-22", "close": 1.72, "volume": 14201.0}, {"date": "2001-10-24", "close": 1.72, "volume": 6600.0}, {"date": "2001-10-25", "close": 1.7, "volume": 2199.0}, {"date": "2001-10-26", "close": 1.64, "volume": 2000.0}, {"date": "2001-10-30", "close": 1.7, "volume": 5000.0}, {"date": "2001-10-31", "close": 1.7, "volume": 3000.0}, {"date": "2001-11-02", "close": 1.67, "volume": 1000.0}, {"date": "2001-11-05", "close": 1.75, "volume": 20990.0}, {"date": "2001-11-09", "close": 1.75, "volume": 3000.0}, {"date": "2001-11-13", "close": 2.0, "volume": 48000.0}, {"date": "2001-11-14", "close": 2.2, "volume": 26490.0}, {"date": "2001-11-15", "close": 2.0, "volume": 36000.0}, {"date": "2001-11-16", "close": 2.0, "volume": 5000.0}, {"date": "2001-11-19", "close": 2.05, "volume": 1180.0}, {"date": "2001-11-20", "close": 2.15, "volume": 15722.0}, {"date": "2001-11-21", "close": 2.15, "volume": 11618.0}, {"date": "2001-11-22", "close": 2.2, "volume": 3500.0}, {"date": "2001-11-26", "close": 2.2, "volume": 901.0}, {"date": "2001-11-27", "close": 2.5, "volume": 40820.0}, {"date": "2001-11-28", "close": 2.8, "volume": 45552.0}, {"date": "2001-11-30", "close": 2.8, "volume": 7200.0}, {"date": "2001-12-03", "close": 2.72, "volume": 39800.0}, {"date": "2001-12-04", "close": 2.9, "volume": 16500.0}, {"date": "2001-12-05", "close": 3.0, "volume": 60775.0}, {"date": "2001-12-06", "close": 3.3, "volume": 55518.0}, {"date": "2001-12-07", "close": 3.16, "volume": 22100.0}, {"date": "2001-12-10", "close": 3.5, "volume": 45956.0}, {"date": "2001-12-11", "close": 3.5, "volume": 1359.0}, {"date": "2001-12-12", "close": 3.5, "volume": 29771.0}, {"date": "2001-12-13", "close": 3.49, "volume": 6300.0}, {"date": "2001-12-14", "close": 3.5, "volume": 6750.0}, {"date": "2001-12-17", "close": 3.35, "volume": 1500.0}, {"date": "2001-12-18", "close": 3.1, "volume": 11157.0}, {"date": "2001-12-19", "close": 3.15, "volume": 13900.0}, {"date": "2001-12-20", "close": 3.2, "volume": 1000.0}, {"date": "2001-12-27", "close": 3.4, "volume": 7500.0}, {"date": "2001-12-28", "close": 3.4, "volume": 550.0}, {"date": "2001-12-31", "close": 3.4, "volume": 2000.0}, {"date": "2002-01-02", "close": 3.5, "volume": 15500.0}, {"date": "2002-01-07", "close": 3.55, "volume": 53550.0}, {"date": "2002-01-08", "close": 3.5, "volume": 1000.0}, {"date": "2002-01-09", "close": 3.4, "volume": 6500.0}, {"date": "2002-01-10", "close": 3.5, "volume": 1500.0}, {"date": "2002-01-11", "close": 3.3, "volume": 5500.0}, {"date": "2002-01-14", "close": 3.3, "volume": 2500.0}, {"date": "2002-01-16", "close": 3.4, "volume": 4000.0}, {"date": "2002-01-17", "close": 3.3, "volume": 14000.0}, {"date": "2002-01-18", "close": 3.33, "volume": 6250.0}, {"date": "2002-01-21", "close": 3.25, "volume": 14000.0}, {"date": "2002-01-22", "close": 3.25, "volume": 5500.0}, {"date": "2002-01-23", "close": 3.25, "volume": 2000.0}, {"date": "2002-01-24", "close": 3.2, "volume": 6000.0}, {"date": "2002-01-29", "close": 3.25, "volume": 6492.0}, {"date": "2002-02-05", "close": 3.1, "volume": 8000.0}, {"date": "2002-02-06", "close": 3.07, "volume": 3200.0}, {"date": "2002-02-07", "close": 3.1, "volume": 21500.0}, {"date": "2002-02-08", "close": 3.1, "volume": 35000.0}, {"date": "2002-02-12", "close": 3.3, "volume": 10000.0}, {"date": "2002-02-14", "close": 3.5, "volume": 32200.0}, {"date": "2002-02-19", "close": 3.5, "volume": 5900.0}, {"date": "2002-02-20", "close": 3.55, "volume": 3100.0}, {"date": "2002-02-21", "close": 3.7, "volume": 12500.0}, {"date": "2002-02-22", "close": 3.7, "volume": 4000.0}, {"date": "2002-02-25", "close": 3.8, "volume": 13000.0}, {"date": "2002-02-26", "close": 3.65, "volume": 2450.0}, {"date": "2002-02-27", "close": 3.9, "volume": 12550.0}, {"date": "2002-02-28", "close": 4.05, "volume": 13500.0}, {"date": "2002-03-01", "close": 4.3, "volume": 6500.0}, {"date": "2002-03-04", "close": 4.3, "volume": 5118.0}, {"date": "2002-03-05", "close": 4.2, "volume": 7050.0}, {"date": "2002-03-06", "close": 4.25, "volume": 600.0}, {"date": "2002-03-07", "close": 4.3, "volume": 1882.0}, {"date": "2002-03-08", "close": 4.26, "volume": 1345.0}, {"date": "2002-03-12", "close": 4.26, "volume": 4000.0}, {"date": "2002-03-13", "close": 4.35, "volume": 24618.0}, {"date": "2002-03-14", "close": 4.25, "volume": 7585.0}, {"date": "2002-03-15", "close": 4.3, "volume": 60995.0}, {"date": "2002-03-18", "close": 4.3, "volume": 29000.0}, {"date": "2002-03-19", "close": 4.3, "volume": 1000.0}, {"date": "2002-03-20", "close": 4.3, "volume": 1500.0}, {"date": "2002-03-21", "close": 4.4, "volume": 250.0}, {"date": "2002-03-22", "close": 4.5, "volume": 2270.0}, {"date": "2002-03-25", "close": 4.5, "volume": 14907.0}, {"date": "2002-03-26", "close": 4.5, "volume": 5593.0}, {"date": "2002-03-27", "close": 4.75, "volume": 26007.0}, {"date": "2002-03-28", "close": 5.19, "volume": 57033.0}, {"date": "2002-04-02", "close": 5.0, "volume": 7300.0}, {"date": "2002-04-04", "close": 4.9, "volume": 1000.0}, {"date": "2002-04-05", "close": 5.0, "volume": 10000.0}, {"date": "2002-04-09", "close": 5.0, "volume": 7300.0}, {"date": "2002-04-10", "close": 5.0, "volume": 2000.0}, {"date": "2002-04-11", "close": 4.9, "volume": 4080.0}, {"date": "2002-04-12", "close": 5.0, "volume": 32500.0}, {"date": "2002-04-15", "close": 4.9, "volume": 1000.0}, {"date": "2002-04-16", "close": 4.9, "volume": 8600.0}, {"date": "2002-04-17", "close": 4.9, "volume": 5000.0}, {"date": "2002-04-18", "close": 5.0, "volume": 34000.0}, {"date": "2002-04-19", "close": 5.1, "volume": 19557.0}, {"date": "2002-04-22", "close": 5.04, "volume": 36970.0}, {"date": "2002-04-23", "close": 5.1, "volume": 27000.0}, {"date": "2002-04-24", "close": 5.1, "volume": 115.0}, {"date": "2002-04-29", "close": 5.07, "volume": 2000.0}, {"date": "2002-04-30", "close": 4.9, "volume": 4000.0}, {"date": "2002-05-01", "close": 4.6, "volume": 24500.0}, {"date": "2002-05-02", "close": 4.4, "volume": 28300.0}, {"date": "2002-05-03", "close": 4.65, "volume": 9900.0}, {"date": "2002-05-06", "close": 5.1, "volume": 4250.0}, {"date": "2002-05-08", "close": 4.68, "volume": 3000.0}, {"date": "2002-05-10", "close": 4.7, "volume": 15888.0}, {"date": "2002-05-14", "close": 4.75, "volume": 6000.0}, {"date": "2002-05-15", "close": 4.66, "volume": 3345.0}, {"date": "2002-05-16", "close": 4.68, "volume": 1200.0}, {"date": "2002-05-17", "close": 4.89, "volume": 740.0}, {"date": "2002-05-20", "close": 5.0, "volume": 8800.0}, {"date": "2002-05-21", "close": 4.69, "volume": 2000.0}, {"date": "2002-05-22", "close": 5.0, "volume": 8800.0}, {"date": "2002-05-23", "close": 4.95, "volume": 21270.0}, {"date": "2002-05-24", "close": 4.95, "volume": 5300.0}, {"date": "2002-05-27", "close": 5.0, "volume": 6385.0}, {"date": "2002-05-28", "close": 4.95, "volume": 800.0}, {"date": "2002-05-31", "close": 4.95, "volume": 700.0}, {"date": "2002-06-03", "close": 4.85, "volume": 400.0}, {"date": "2002-06-04", "close": 4.99, "volume": 5400.0}, {"date": "2002-06-05", "close": 4.99, "volume": 2000.0}, {"date": "2002-06-06", "close": 5.0, "volume": 6000.0}, {"date": "2002-06-07", "close": 5.0, "volume": 670.0}, {"date": "2002-06-11", "close": 5.2, "volume": 16613.0}, {"date": "2002-06-12", "close": 5.6, "volume": 22300.0}, {"date": "2002-06-13", "close": 5.8, "volume": 29168.0}, {"date": "2002-06-14", "close": 6.0, "volume": 14522.0}, {"date": "2002-06-17", "close": 5.86, "volume": 9298.0}, {"date": "2002-06-18", "close": 5.8, "volume": 2540.0}, {"date": "2002-06-19", "close": 5.85, "volume": 7654.0}, {"date": "2002-06-20", "close": 5.8, "volume": 3500.0}, {"date": "2002-06-21", "close": 5.8, "volume": 4520.0}, {"date": "2002-06-24", "close": 5.7, "volume": 28951.0}, {"date": "2002-06-25", "close": 5.35, "volume": 7700.0}, {"date": "2002-06-26", "close": 5.3, "volume": 3000.0}, {"date": "2002-06-28", "close": 5.65, "volume": 9800.0}, {"date": "2002-07-01", "close": 5.65, "volume": 800.0}, {"date": "2002-07-02", "close": 5.65, "volume": 400.0}, {"date": "2002-07-03", "close": 5.65, "volume": 13167.0}, {"date": "2002-07-04", "close": 5.65, "volume": 9450.0}, {"date": "2002-07-05", "close": 5.65, "volume": 2100.0}, {"date": "2002-07-09", "close": 5.5, "volume": 880.0}, {"date": "2002-07-10", "close": 5.7, "volume": 6350.0}, {"date": "2002-07-11", "close": 5.55, "volume": 173.0}, {"date": "2002-07-15", "close": 5.55, "volume": 5230.0}, {"date": "2002-07-16", "close": 5.5, "volume": 157.0}, {"date": "2002-07-17", "close": 5.05, "volume": 1380.0}, {"date": "2002-07-18", "close": 5.4, "volume": 33178.0}, {"date": "2002-07-19", "close": 5.4, "volume": 1943.0}, {"date": "2002-07-22", "close": 5.05, "volume": 5450.0}, {"date": "2002-07-23", "close": 5.35, "volume": 11263.0}, {"date": "2002-07-24", "close": 5.3, "volume": 3787.0}, {"date": "2002-07-25", "close": 5.3, "volume": 1793.0}, {"date": "2002-07-26", "close": 5.25, "volume": 4607.0}, {"date": "2002-07-29", "close": 5.35, "volume": 3760.0}, {"date": "2002-07-30", "close": 5.55, "volume": 14711.0}, {"date": "2002-08-01", "close": 5.3, "volume": 10150.0}, {"date": "2002-08-02", "close": 5.31, "volume": 4390.0}, {"date": "2002-08-05", "close": 5.45, "volume": 8850.0}, {"date": "2002-08-07", "close": 5.3, "volume": 798.0}, {"date": "2002-08-09", "close": 5.35, "volume": 2000.0}, {"date": "2002-08-12", "close": 5.35, "volume": 2200.0}, {"date": "2002-08-13", "close": 5.49, "volume": 1000.0}, {"date": "2002-08-15", "close": 5.6, "volume": 5239.0}, {"date": "2002-08-19", "close": 5.6, "volume": 2500.0}, {"date": "2002-08-22", "close": 5.7, "volume": 1000.0}, {"date": "2002-08-23", "close": 5.9, "volume": 12384.0}, {"date": "2002-08-26", "close": 5.8, "volume": 9085.0}, {"date": "2002-08-27", "close": 5.8, "volume": 1700.0}, {"date": "2002-08-28", "close": 5.8, "volume": 8900.0}, {"date": "2002-08-29", "close": 5.8, "volume": 500.0}, {"date": "2002-08-30", "close": 5.8, "volume": 1838.0}, {"date": "2002-09-04", "close": 5.7, "volume": 2000.0}, {"date": "2002-09-05", "close": 5.7, "volume": 5000.0}, {"date": "2002-09-06", "close": 5.7, "volume": 5000.0}, {"date": "2002-09-09", "close": 5.75, "volume": 8000.0}, {"date": "2002-09-10", "close": 6.2, "volume": 51395.0}, {"date": "2002-09-11", "close": 6.2, "volume": 22245.0}, {"date": "2002-09-12", "close": 6.0, "volume": 9280.0}, {"date": "2002-09-13", "close": 6.15, "volume": 250.0}, {"date": "2002-09-16", "close": 6.1, "volume": 102318.0}, {"date": "2002-09-17", "close": 6.0, "volume": 8460.0}, {"date": "2002-09-20", "close": 6.1, "volume": 3060.0}, {"date": "2002-09-23", "close": 6.1, "volume": 850.0}, {"date": "2002-09-25", "close": 5.75, "volume": 800.0}, {"date": "2002-09-26", "close": 5.7, "volume": 1000.0}, {"date": "2002-09-27", "close": 5.7, "volume": 7040.0}, {"date": "2002-09-30", "close": 5.5, "volume": 3190.0}, {"date": "2002-10-01", "close": 5.5, "volume": 7000.0}, {"date": "2002-10-02", "close": 5.63, "volume": 5967.0}, {"date": "2002-10-03", "close": 5.8, "volume": 15128.0}, {"date": "2002-10-04", "close": 5.8, "volume": 10500.0}, {"date": "2002-10-08", "close": 5.8, "volume": 5500.0}, {"date": "2002-10-09", "close": 5.99, "volume": 1045.0}, {"date": "2002-10-10", "close": 5.85, "volume": 10350.0}, {"date": "2002-10-11", "close": 5.84, "volume": 14401.0}, {"date": "2002-10-14", "close": 5.8, "volume": 2500.0}, {"date": "2002-10-15", "close": 5.7, "volume": 216847.0}, {"date": "2002-10-16", "close": 5.8, "volume": 4360.0}, {"date": "2002-10-17", "close": 5.8, "volume": 1586.0}, {"date": "2002-10-23", "close": 5.8, "volume": 9000.0}, {"date": "2002-10-24", "close": 5.8, "volume": 1776.0}, {"date": "2002-10-25", "close": 5.7, "volume": 2227.0}, {"date": "2002-10-28", "close": 5.7, "volume": 2966.0}, {"date": "2002-10-30", "close": 5.75, "volume": 500.0}, {"date": "2002-10-31", "close": 5.94, "volume": 3428.0}, {"date": "2002-11-01", "close": 6.1, "volume": 3500.0}, {"date": "2002-11-04", "close": 6.1, "volume": 1192.0}, {"date": "2002-11-06", "close": 6.0, "volume": 770.0}, {"date": "2002-11-07", "close": 5.71, "volume": 1000.0}, {"date": "2002-11-11", "close": 5.7, "volume": 9866.0}, {"date": "2002-11-12", "close": 5.65, "volume": 31634.0}, {"date": "2002-11-13", "close": 5.65, "volume": 2000.0}, {"date": "2002-11-14", "close": 5.66, "volume": 5500.0}, {"date": "2002-11-15", "close": 5.9, "volume": 1856.0}, {"date": "2002-11-18", "close": 5.61, "volume": 18026.0}, {"date": "2002-11-19", "close": 5.85, "volume": 3300.0}, {"date": "2002-11-20", "close": 5.85, "volume": 7500.0}, {"date": "2002-11-21", "close": 5.7, "volume": 1400.0}, {"date": "2002-11-22", "close": 5.75, "volume": 7526.0}, {"date": "2002-11-25", "close": 5.75, "volume": 20000.0}, {"date": "2002-11-26", "close": 5.85, "volume": 150.0}, {"date": "2002-11-27", "close": 5.75, "volume": 130.0}, {"date": "2002-11-28", "close": 5.75, "volume": 9600.0}, {"date": "2002-11-29", "close": 5.7, "volume": 2000.0}, {"date": "2002-12-02", "close": 5.75, "volume": 4700.0}, {"date": "2002-12-04", "close": 5.7, "volume": 3000.0}, {"date": "2002-12-05", "close": 5.7, "volume": 2174.0}, {"date": "2002-12-06", "close": 5.7, "volume": 2500.0}, {"date": "2002-12-16", "close": 5.4, "volume": 5500.0}, {"date": "2002-12-17", "close": 5.3, "volume": 11960.0}, {"date": "2002-12-18", "close": 5.35, "volume": 2500.0}, {"date": "2002-12-19", "close": 5.39, "volume": 4000.0}, {"date": "2002-12-23", "close": 5.4, "volume": 500.0}, {"date": "2002-12-31", "close": 5.5, "volume": 2000.0}, {"date": "2003-01-07", "close": 5.45, "volume": 8890.0}, {"date": "2003-01-08", "close": 5.45, "volume": 10110.0}, {"date": "2003-01-13", "close": 5.45, "volume": 3890.0}, {"date": "2003-01-15", "close": 5.59, "volume": 35288.0}, {"date": "2003-01-20", "close": 5.59, "volume": 701.0}, {"date": "2003-01-21", "close": 5.5, "volume": 3000.0}, {"date": "2003-01-22", "close": 5.5, "volume": 1510.0}, {"date": "2003-01-23", "close": 5.2, "volume": 13500.0}, {"date": "2003-01-30", "close": 5.0, "volume": 10178.0}, {"date": "2003-01-31", "close": 5.25, "volume": 332.0}, {"date": "2003-02-03", "close": 5.25, "volume": 1168.0}, {"date": "2003-02-06", "close": 5.0, "volume": 2000.0}, {"date": "2003-02-10", "close": 5.0, "volume": 4000.0}, {"date": "2003-02-12", "close": 5.0, "volume": 3000.0}, {"date": "2003-02-14", "close": 5.0, "volume": 7919.0}, {"date": "2003-02-17", "close": 4.9, "volume": 5870.0}, {"date": "2003-02-18", "close": 4.9, "volume": 211.0}, {"date": "2003-02-19", "close": 4.9, "volume": 9026.0}, {"date": "2003-02-24", "close": 4.8, "volume": 5700.0}, {"date": "2003-02-27", "close": 4.75, "volume": 17955.0}, {"date": "2003-03-03", "close": 4.3, "volume": 9500.0}, {"date": "2003-03-04", "close": 4.3, "volume": 40000.0}, {"date": "2003-03-05", "close": 4.6, "volume": 25400.0}, {"date": "2003-03-06", "close": 4.3, "volume": 160000.0}, {"date": "2003-03-07", "close": 4.0, "volume": 5000.0}, {"date": "2003-03-10", "close": 4.0, "volume": 250.0}, {"date": "2003-03-13", "close": 4.0, "volume": 360.0}, {"date": "2003-03-14", "close": 4.0, "volume": 1035.0}, {"date": "2003-03-18", "close": 4.0, "volume": 8500.0}, {"date": "2003-03-19", "close": 4.0, "volume": 1947.0}, {"date": "2003-03-20", "close": 4.0, "volume": 3000.0}, {"date": "2003-03-27", "close": 4.0, "volume": 54699.0}, {"date": "2003-03-28", "close": 4.2, "volume": 4278.0}, {"date": "2003-03-31", "close": 4.3, "volume": 250.0}, {"date": "2003-04-01", "close": 4.1, "volume": 1000.0}, {"date": "2003-04-02", "close": 4.0, "volume": 13000.0}, {"date": "2003-04-03", "close": 4.3, "volume": 8972.0}, {"date": "2003-04-07", "close": 4.3, "volume": 28.0}, {"date": "2003-04-08", "close": 4.3, "volume": 2640.0}, {"date": "2003-04-11", "close": 4.5, "volume": 500.0}, {"date": "2003-04-16", "close": 4.5, "volume": 5500.0}, {"date": "2003-04-17", "close": 4.5, "volume": 30360.0}, {"date": "2003-04-23", "close": 4.5, "volume": 18727.0}, {"date": "2003-04-24", "close": 4.6, "volume": 9372.0}, {"date": "2003-04-28", "close": 4.5, "volume": 6000.0}, {"date": "2003-04-29", "close": 4.65, "volume": 1000.0}, {"date": "2003-05-01", "close": 4.45, "volume": 5000.0}, {"date": "2003-05-02", "close": 4.5, "volume": 12500.0}, {"date": "2003-05-05", "close": 4.7, "volume": 10500.0}, {"date": "2003-05-06", "close": 4.7, "volume": 1500.0}, {"date": "2003-05-07", "close": 4.7, "volume": 5750.0}, {"date": "2003-05-08", "close": 4.7, "volume": 31327.0}, {"date": "2003-05-09", "close": 4.7, "volume": 6958.0}, {"date": "2003-05-12", "close": 4.7, "volume": 3000.0}, {"date": "2003-05-13", "close": 4.7, "volume": 7000.0}, {"date": "2003-05-15", "close": 4.8, "volume": 967.0}, {"date": "2003-05-16", "close": 5.0, "volume": 1033.0}, {"date": "2003-05-19", "close": 4.7, "volume": 2804.0}, {"date": "2003-05-20", "close": 4.7, "volume": 701.0}, {"date": "2003-05-22", "close": 4.75, "volume": 2850.0}, {"date": "2003-05-26", "close": 4.8, "volume": 46.0}, {"date": "2003-05-30", "close": 4.8, "volume": 17053.0}, {"date": "2003-06-02", "close": 4.8, "volume": 18000.0}, {"date": "2003-06-03", "close": 4.8, "volume": 4000.0}, {"date": "2003-06-04", "close": 4.9, "volume": 2500.0}, {"date": "2003-06-05", "close": 4.95, "volume": 794.0}, {"date": "2003-06-06", "close": 4.9, "volume": 1000.0}, {"date": "2003-06-10", "close": 4.9, "volume": 724.0}, {"date": "2003-06-12", "close": 4.75, "volume": 546.0}, {"date": "2003-06-13", "close": 4.86, "volume": 1000.0}, {"date": "2003-06-16", "close": 4.9, "volume": 5700.0}, {"date": "2003-06-17", "close": 4.9, "volume": 4076.0}, {"date": "2003-06-18", "close": 4.95, "volume": 1200.0}, {"date": "2003-06-25", "close": 5.05, "volume": 2630.0}, {"date": "2003-06-26", "close": 5.05, "volume": 4079.0}, {"date": "2003-06-30", "close": 5.0, "volume": 171.0}, {"date": "2003-07-02", "close": 4.95, "volume": 9829.0}, {"date": "2003-07-03", "close": 4.95, "volume": 28000.0}, {"date": "2003-07-04", "close": 4.96, "volume": 18375.0}, {"date": "2003-07-10", "close": 5.0, "volume": 8250.0}, {"date": "2003-07-11", "close": 5.05, "volume": 10583.0}, {"date": "2003-07-14", "close": 5.05, "volume": 6927.0}, {"date": "2003-07-15", "close": 5.25, "volume": 100574.0}, {"date": "2003-07-16", "close": 5.4, "volume": 8093.0}, {"date": "2003-07-17", "close": 5.35, "volume": 2000.0}, {"date": "2003-07-24", "close": 5.25, "volume": 2610.0}, {"date": "2003-07-28", "close": 5.25, "volume": 6540.0}, {"date": "2003-07-29", "close": 5.35, "volume": 10000.0}, {"date": "2003-07-30", "close": 5.26, "volume": 1000.0}, {"date": "2003-07-31", "close": 5.26, "volume": 12000.0}, {"date": "2003-08-01", "close": 5.3, "volume": 16531.0}, {"date": "2003-08-04", "close": 5.2, "volume": 750.0}, {"date": "2003-08-05", "close": 5.15, "volume": 1395.0}, {"date": "2003-08-06", "close": 5.2, "volume": 270894.0}, {"date": "2003-08-07", "close": 5.25, "volume": 6000.0}, {"date": "2003-08-08", "close": 5.25, "volume": 2000.0}, {"date": "2003-08-11", "close": 5.35, "volume": 4500.0}, {"date": "2003-08-12", "close": 5.25, "volume": 10000.0}, {"date": "2003-08-13", "close": 5.3, "volume": 7000.0}, {"date": "2003-08-14", "close": 5.3, "volume": 27634.0}, {"date": "2003-08-15", "close": 5.27, "volume": 2000.0}, {"date": "2003-08-18", "close": 5.3, "volume": 19500.0}, {"date": "2003-08-19", "close": 5.3, "volume": 51300.0}, {"date": "2003-08-20", "close": 5.25, "volume": 2500.0}, {"date": "2003-08-22", "close": 5.4, "volume": 8347.0}, {"date": "2003-08-26", "close": 5.4, "volume": 1751.0}, {"date": "2003-08-28", "close": 5.4, "volume": 6000.0}, {"date": "2003-08-29", "close": 5.41, "volume": 17150.0}, {"date": "2003-09-01", "close": 5.41, "volume": 605.0}, {"date": "2003-09-03", "close": 5.41, "volume": 2400.0}, {"date": "2003-09-04", "close": 5.41, "volume": 10840.0}, {"date": "2003-09-05", "close": 5.5, "volume": 51850.0}, {"date": "2003-09-08", "close": 5.5, "volume": 3750.0}, {"date": "2003-09-09", "close": 5.8, "volume": 97600.0}, {"date": "2003-09-10", "close": 6.1, "volume": 84590.0}, {"date": "2003-09-11", "close": 6.0, "volume": 19600.0}, {"date": "2003-09-12", "close": 6.0, "volume": 76782.0}, {"date": "2003-09-15", "close": 6.0, "volume": 90000.0}, {"date": "2003-09-16", "close": 6.1, "volume": 5500.0}, {"date": "2003-09-17", "close": 6.0, "volume": 41510.0}, {"date": "2003-09-18", "close": 6.2, "volume": 1125.0}, {"date": "2003-09-19", "close": 6.05, "volume": 1600.0}, {"date": "2003-09-22", "close": 6.0, "volume": 10618.0}, {"date": "2003-09-23", "close": 5.95, "volume": 3867.0}, {"date": "2003-09-24", "close": 5.8, "volume": 5430.0}, {"date": "2003-09-25", "close": 5.8, "volume": 1203.0}, {"date": "2003-09-26", "close": 5.95, "volume": 297.0}, {"date": "2003-09-29", "close": 5.95, "volume": 700.0}, {"date": "2003-10-01", "close": 5.85, "volume": 1800.0}, {"date": "2003-10-02", "close": 5.8, "volume": 20000.0}, {"date": "2003-10-03", "close": 5.75, "volume": 2400.0}, {"date": "2003-10-06", "close": 5.75, "volume": 680.0}, {"date": "2003-10-07", "close": 5.85, "volume": 1471.0}, {"date": "2003-10-08", "close": 5.95, "volume": 5502.0}, {"date": "2003-10-09", "close": 6.1, "volume": 26867.0}, {"date": "2003-10-10", "close": 6.25, "volume": 13950.0}, {"date": "2003-10-13", "close": 6.4, "volume": 5450.0}, {"date": "2003-10-14", "close": 6.7, "volume": 25911.0}, {"date": "2003-10-15", "close": 6.85, "volume": 54000.0}, {"date": "2003-10-16", "close": 6.9, "volume": 32847.0}, {"date": "2003-10-17", "close": 6.9, "volume": 32100.0}, {"date": "2003-10-20", "close": 7.0, "volume": 13423.0}, {"date": "2003-10-21", "close": 7.5, "volume": 36380.0}, {"date": "2003-10-22", "close": 7.15, "volume": 10337.0}, {"date": "2003-10-23", "close": 7.0, "volume": 5436.0}, {"date": "2003-10-24", "close": 7.06, "volume": 2400.0}, {"date": "2003-10-27", "close": 7.15, "volume": 2000.0}, {"date": "2003-10-28", "close": 7.03, "volume": 2142.0}, {"date": "2003-10-29", "close": 7.1, "volume": 700.0}, {"date": "2003-10-30", "close": 7.1, "volume": 12375.0}, {"date": "2003-10-31", "close": 7.1, "volume": 1854.0}, {"date": "2003-11-03", "close": 7.17, "volume": 500.0}, {"date": "2003-11-05", "close": 7.05, "volume": 2700.0}, {"date": "2003-11-06", "close": 7.03, "volume": 743.0}, {"date": "2003-11-07", "close": 7.0, "volume": 8357.0}, {"date": "2003-11-10", "close": 7.05, "volume": 1000.0}, {"date": "2003-11-12", "close": 7.05, "volume": 6660.0}, {"date": "2003-11-13", "close": 6.95, "volume": 3212.0}, {"date": "2003-11-14", "close": 7.0, "volume": 3628.0}, {"date": "2003-11-17", "close": 7.0, "volume": 4962.0}, {"date": "2003-11-18", "close": 6.95, "volume": 1780.0}, {"date": "2003-11-19", "close": 6.75, "volume": 2407.0}, {"date": "2003-11-20", "close": 6.8, "volume": 3000.0}, {"date": "2003-11-21", "close": 6.98, "volume": 710.0}, {"date": "2003-11-26", "close": 6.75, "volume": 6300.0}, {"date": "2003-11-27", "close": 7.0, "volume": 3650.0}, {"date": "2003-11-28", "close": 7.0, "volume": 7000.0}, {"date": "2003-12-02", "close": 7.0, "volume": 10278.0}, {"date": "2003-12-03", "close": 7.0, "volume": 15722.0}, {"date": "2003-12-04", "close": 7.0, "volume": 13300.0}, {"date": "2003-12-05", "close": 6.85, "volume": 3200.0}, {"date": "2003-12-08", "close": 7.0, "volume": 7700.0}, {"date": "2003-12-09", "close": 7.05, "volume": 12928.0}, {"date": "2003-12-10", "close": 7.05, "volume": 2175.0}, {"date": "2003-12-11", "close": 7.0, "volume": 6157.0}, {"date": "2003-12-12", "close": 7.0, "volume": 10000.0}, {"date": "2003-12-15", "close": 6.99, "volume": 430.0}, {"date": "2003-12-16", "close": 6.8, "volume": 13367.0}, {"date": "2003-12-17", "close": 6.8, "volume": 716.0}, {"date": "2003-12-18", "close": 6.82, "volume": 860.0}, {"date": "2003-12-19", "close": 6.9, "volume": 1290.0}, {"date": "2003-12-22", "close": 7.0, "volume": 5263.0}, {"date": "2003-12-23", "close": 7.0, "volume": 420.0}, {"date": "2003-12-24", "close": 7.0, "volume": 1710.0}, {"date": "2003-12-29", "close": 7.05, "volume": 3325.0}, {"date": "2003-12-30", "close": 7.1, "volume": 9340.0}, {"date": "2004-01-05", "close": 7.0, "volume": 900.0}, {"date": "2004-01-06", "close": 7.0, "volume": 7950.0}, {"date": "2004-01-07", "close": 6.99, "volume": 2000.0}, {"date": "2004-01-08", "close": 7.15, "volume": 69900.0}, {"date": "2004-01-09", "close": 6.94, "volume": 33383.0}, {"date": "2004-01-12", "close": 6.95, "volume": 14200.0}, {"date": "2004-01-13", "close": 7.05, "volume": 18200.0}, {"date": "2004-01-14", "close": 7.05, "volume": 7750.0}, {"date": "2004-01-15", "close": 7.05, "volume": 7000.0}, {"date": "2004-01-16", "close": 7.0, "volume": 14750.0}, {"date": "2004-01-19", "close": 7.0, "volume": 26900.0}, {"date": "2004-01-21", "close": 7.05, "volume": 6335.0}, {"date": "2004-01-22", "close": 7.15, "volume": 260.0}, {"date": "2004-01-23", "close": 7.2, "volume": 5600.0}, {"date": "2004-01-28", "close": 7.1, "volume": 5170.0}, {"date": "2004-01-30", "close": 7.1, "volume": 8240.0}, {"date": "2004-02-02", "close": 7.25, "volume": 3700.0}, {"date": "2004-02-03", "close": 7.25, "volume": 1979.0}, {"date": "2004-02-04", "close": 7.3, "volume": 2580.0}, {"date": "2004-02-05", "close": 7.3, "volume": 1521.0}, {"date": "2004-02-06", "close": 7.5, "volume": 23200.0}, {"date": "2004-02-09", "close": 7.45, "volume": 26300.0}, {"date": "2004-02-10", "close": 7.45, "volume": 1570.0}, {"date": "2004-02-11", "close": 7.45, "volume": 4402.0}, {"date": "2004-02-12", "close": 7.5, "volume": 39268.0}, {"date": "2004-02-13", "close": 7.5, "volume": 490450.0}, {"date": "2004-02-16", "close": 7.6, "volume": 209057.0}, {"date": "2004-02-17", "close": 7.47, "volume": 23250.0}, {"date": "2004-02-18", "close": 7.5, "volume": 4700.0}, {"date": "2004-02-19", "close": 7.47, "volume": 7670.0}, {"date": "2004-02-20", "close": 7.2, "volume": 9400.0}, {"date": "2004-02-23", "close": 7.3, "volume": 7680.0}, {"date": "2004-02-24", "close": 7.15, "volume": 16353.0}, {"date": "2004-02-25", "close": 7.08, "volume": 9760.0}, {"date": "2004-02-26", "close": 7.15, "volume": 7200.0}, {"date": "2004-02-27", "close": 7.15, "volume": 7125.0}, {"date": "2004-03-01", "close": 7.15, "volume": 28307.0}, {"date": "2004-03-02", "close": 7.23, "volume": 14500.0}, {"date": "2004-03-03", "close": 7.3, "volume": 4548.0}, {"date": "2004-03-04", "close": 7.45, "volume": 4920.0}, {"date": "2004-03-05", "close": 7.47, "volume": 22987.0}, {"date": "2004-03-08", "close": 7.47, "volume": 10416.0}, {"date": "2004-03-09", "close": 7.48, "volume": 2464.0}, {"date": "2004-03-10", "close": 7.45, "volume": 5600.0}, {"date": "2004-03-11", "close": 7.3, "volume": 9900.0}, {"date": "2004-03-12", "close": 7.21, "volume": 8250.0}, {"date": "2004-03-15", "close": 7.35, "volume": 9500.0}, {"date": "2004-03-16", "close": 7.2, "volume": 1350.0}, {"date": "2004-03-17", "close": 7.22, "volume": 9150.0}, {"date": "2004-03-18", "close": 7.15, "volume": 12000.0}, {"date": "2004-03-19", "close": 7.3, "volume": 7000.0}, {"date": "2004-03-23", "close": 7.25, "volume": 17500.0}, {"date": "2004-03-24", "close": 7.25, "volume": 6800.0}, {"date": "2004-03-25", "close": 7.4, "volume": 50.0}, {"date": "2004-03-26", "close": 7.5, "volume": 8200.0}, {"date": "2004-03-29", "close": 7.6, "volume": 6547.0}, {"date": "2004-03-30", "close": 7.5, "volume": 4807.0}, {"date": "2004-03-31", "close": 7.5, "volume": 4670.0}, {"date": "2004-04-01", "close": 7.65, "volume": 4593.0}, {"date": "2004-04-02", "close": 7.8, "volume": 22892.0}, {"date": "2004-04-05", "close": 7.8, "volume": 17750.0}, {"date": "2004-04-06", "close": 7.9, "volume": 15380.0}, {"date": "2004-04-07", "close": 7.81, "volume": 6455.0}, {"date": "2004-04-08", "close": 7.9, "volume": 5980.0}, {"date": "2004-04-13", "close": 7.8, "volume": 6100.0}, {"date": "2004-04-14", "close": 7.82, "volume": 3048.0}, {"date": "2004-04-15", "close": 7.89, "volume": 8072.0}, {"date": "2004-04-16", "close": 7.89, "volume": 2640.0}, {"date": "2004-04-19", "close": 7.8, "volume": 7243.0}, {"date": "2004-04-20", "close": 7.8, "volume": 3500.0}, {"date": "2004-04-21", "close": 7.8, "volume": 4940.0}, {"date": "2004-04-22", "close": 7.8, "volume": 9505.0}, {"date": "2004-04-23", "close": 7.8, "volume": 2880.0}, {"date": "2004-04-26", "close": 7.8, "volume": 6775.0}, {"date": "2004-04-27", "close": 7.9, "volume": 159919.0}, {"date": "2004-04-28", "close": 7.9, "volume": 6792.0}, {"date": "2004-04-29", "close": 7.85, "volume": 4750.0}, {"date": "2004-04-30", "close": 7.85, "volume": 10093.0}, {"date": "2004-05-03", "close": 7.95, "volume": 4790.0}, {"date": "2004-05-04", "close": 7.9, "volume": 15600.0}, {"date": "2004-05-05", "close": 7.94, "volume": 637.0}, {"date": "2004-05-06", "close": 7.94, "volume": 3890.0}, {"date": "2004-05-07", "close": 7.9, "volume": 6750.0}, {"date": "2004-05-10", "close": 7.9, "volume": 1800.0}, {"date": "2004-05-11", "close": 7.93, "volume": 5470.0}, {"date": "2004-05-12", "close": 7.93, "volume": 7640.0}, {"date": "2004-05-13", "close": 7.85, "volume": 4500.0}, {"date": "2004-05-14", "close": 7.85, "volume": 3100.0}, {"date": "2004-05-17", "close": 7.85, "volume": 1300.0}, {"date": "2004-05-18", "close": 7.75, "volume": 1400.0}, {"date": "2004-05-19", "close": 7.71, "volume": 5660.0}, {"date": "2004-05-20", "close": 7.75, "volume": 1000.0}, {"date": "2004-05-21", "close": 7.71, "volume": 1050.0}, {"date": "2004-05-24", "close": 7.71, "volume": 10215.0}, {"date": "2004-05-25", "close": 7.5, "volume": 1220.0}, {"date": "2004-05-27", "close": 7.52, "volume": 1767.0}, {"date": "2004-05-28", "close": 7.55, "volume": 3540.0}, {"date": "2004-06-01", "close": 7.61, "volume": 1500.0}, {"date": "2004-06-02", "close": 7.7, "volume": 4398.0}, {"date": "2004-06-03", "close": 7.68, "volume": 4138.0}, {"date": "2004-06-04", "close": 7.8, "volume": 9576.0}, {"date": "2004-06-07", "close": 7.8, "volume": 500.0}, {"date": "2004-06-09", "close": 7.65, "volume": 5729.0}, {"date": "2004-06-10", "close": 7.65, "volume": 1559.0}, {"date": "2004-06-11", "close": 7.5, "volume": 3650.0}, {"date": "2004-06-17", "close": 7.4, "volume": 1800.0}, {"date": "2004-06-18", "close": 7.45, "volume": 6915.0}, {"date": "2004-06-21", "close": 7.6, "volume": 17028.0}, {"date": "2004-06-22", "close": 7.9, "volume": 8500.0}, {"date": "2004-06-23", "close": 7.9, "volume": 21750.0}, {"date": "2004-06-24", "close": 7.81, "volume": 850.0}, {"date": "2004-06-25", "close": 7.86, "volume": 11100.0}, {"date": "2004-06-28", "close": 7.86, "volume": 636.0}, {"date": "2004-06-29", "close": 7.82, "volume": 2300.0}, {"date": "2004-06-30", "close": 7.8, "volume": 4656.0}, {"date": "2004-07-01", "close": 7.65, "volume": 2335.0}, {"date": "2004-07-02", "close": 8.0, "volume": 2700.0}, {"date": "2004-07-05", "close": 8.0, "volume": 2179.0}, {"date": "2004-07-06", "close": 8.0, "volume": 2500.0}, {"date": "2004-07-07", "close": 8.0, "volume": 1456.0}, {"date": "2004-07-08", "close": 7.9, "volume": 5544.0}, {"date": "2004-07-09", "close": 8.0, "volume": 4000.0}, {"date": "2004-07-12", "close": 8.25, "volume": 6559.0}, {"date": "2004-07-13", "close": 8.1, "volume": 640.0}, {"date": "2004-07-14", "close": 8.25, "volume": 9790.0}, {"date": "2004-07-15", "close": 8.5, "volume": 1675.0}, {"date": "2004-07-16", "close": 8.55, "volume": 500.0}, {"date": "2004-07-19", "close": 8.55, "volume": 6040.0}, {"date": "2004-07-20", "close": 8.66, "volume": 7196.0}, {"date": "2004-07-21", "close": 8.9, "volume": 6059.0}, {"date": "2004-07-22", "close": 9.0, "volume": 11990.0}, {"date": "2004-07-23", "close": 9.2, "volume": 5700.0}, {"date": "2004-07-26", "close": 9.5, "volume": 17138.0}, {"date": "2004-07-27", "close": 9.8, "volume": 12601.0}, {"date": "2004-07-28", "close": 10.0, "volume": 32471.0}, {"date": "2004-07-29", "close": 10.1, "volume": 14790.0}, {"date": "2004-07-30", "close": 10.2, "volume": 12770.0}, {"date": "2004-08-02", "close": 10.0, "volume": 20809.0}, {"date": "2004-08-03", "close": 9.38, "volume": 7246.0}, {"date": "2004-08-04", "close": 9.8, "volume": 2430.0}, {"date": "2004-08-05", "close": 9.75, "volume": 5418.0}, {"date": "2004-08-06", "close": 9.6, "volume": 2227.0}, {"date": "2004-08-09", "close": 10.0, "volume": 823.0}, {"date": "2004-08-10", "close": 10.0, "volume": 10300.0}, {"date": "2004-08-11", "close": 9.99, "volume": 1500.0}, {"date": "2004-08-12", "close": 9.98, "volume": 223.0}, {"date": "2004-08-13", "close": 9.99, "volume": 2000.0}, {"date": "2004-08-17", "close": 9.9, "volume": 1900.0}, {"date": "2004-08-18", "close": 9.9, "volume": 4950.0}, {"date": "2004-08-19", "close": 9.75, "volume": 10000.0}, {"date": "2004-08-20", "close": 9.67, "volume": 127750.0}, {"date": "2004-08-23", "close": 9.6, "volume": 3940.0}, {"date": "2004-08-24", "close": 9.7, "volume": 9460.0}, {"date": "2004-08-25", "close": 9.6, "volume": 16600.0}, {"date": "2004-08-26", "close": 10.0, "volume": 278825.0}, {"date": "2004-08-27", "close": 9.86, "volume": 6735.0}, {"date": "2004-08-30", "close": 9.72, "volume": 27125.0}, {"date": "2004-08-31", "close": 9.7, "volume": 7430.0}, {"date": "2004-09-01", "close": 9.5, "volume": 30715.0}, {"date": "2004-09-02", "close": 9.5, "volume": 6100.0}, {"date": "2004-09-06", "close": 9.45, "volume": 12136.0}, {"date": "2004-09-07", "close": 9.5, "volume": 3720.0}, {"date": "2004-09-08", "close": 9.5, "volume": 7230.0}, {"date": "2004-09-09", "close": 9.6, "volume": 1930.0}, {"date": "2004-09-10", "close": 9.4, "volume": 3420.0}, {"date": "2004-09-13", "close": 9.4, "volume": 1110.0}, {"date": "2004-09-14", "close": 9.45, "volume": 6390.0}, {"date": "2004-09-15", "close": 9.33, "volume": 13242.0}, {"date": "2004-09-16", "close": 9.4, "volume": 6450.0}, {"date": "2004-09-17", "close": 9.4, "volume": 7778.0}, {"date": "2004-09-20", "close": 9.2, "volume": 12050.0}, {"date": "2004-09-21", "close": 9.3, "volume": 2800.0}, {"date": "2004-09-22", "close": 9.18, "volume": 8439.0}, {"date": "2004-09-23", "close": 9.25, "volume": 32750.0}, {"date": "2004-09-24", "close": 9.4, "volume": 28365.0}, {"date": "2004-09-27", "close": 9.5, "volume": 70972.0}, {"date": "2004-09-28", "close": 9.42, "volume": 33810.0}, {"date": "2004-09-29", "close": 9.51, "volume": 25122.0}, {"date": "2004-09-30", "close": 9.65, "volume": 9058.0}, {"date": "2004-10-01", "close": 9.7, "volume": 9540.0}, {"date": "2004-10-04", "close": 10.0, "volume": 7462.0}, {"date": "2004-10-05", "close": 10.1, "volume": 29862.0}, {"date": "2004-10-06", "close": 10.05, "volume": 15500.0}, {"date": "2004-10-07", "close": 10.55, "volume": 75384.0}, {"date": "2004-10-08", "close": 11.0, "volume": 10844.0}, {"date": "2004-10-11", "close": 11.22, "volume": 9302.0}, {"date": "2004-10-12", "close": 11.3, "volume": 10631.0}, {"date": "2004-10-13", "close": 11.59, "volume": 21308.0}, {"date": "2004-10-14", "close": 11.52, "volume": 8191.0}, {"date": "2004-10-15", "close": 11.5, "volume": 8800.0}, {"date": "2004-10-18", "close": 11.5, "volume": 8230.0}, {"date": "2004-10-19", "close": 11.52, "volume": 12200.0}, {"date": "2004-10-20", "close": 11.51, "volume": 4470.0}, {"date": "2004-10-21", "close": 11.45, "volume": 14163.0}, {"date": "2004-10-22", "close": 11.2, "volume": 14652.0}, {"date": "2004-10-25", "close": 11.0, "volume": 2057.0}, {"date": "2004-10-26", "close": 11.5, "volume": 3900.0}, {"date": "2004-10-27", "close": 11.51, "volume": 6109.0}, {"date": "2004-10-28", "close": 11.6, "volume": 10500.0}, {"date": "2004-10-29", "close": 12.0, "volume": 805.0}, {"date": "2004-11-01", "close": 12.0, "volume": 667.0}, {"date": "2004-11-02", "close": 11.95, "volume": 1007.0}, {"date": "2004-11-03", "close": 12.0, "volume": 3000.0}, {"date": "2004-11-04", "close": 12.1, "volume": 59502.0}, {"date": "2004-11-05", "close": 12.26, "volume": 7873.0}, {"date": "2004-11-08", "close": 11.9, "volume": 4687.0}, {"date": "2004-11-09", "close": 11.9, "volume": 4238.0}, {"date": "2004-11-10", "close": 12.0, "volume": 11670.0}, {"date": "2004-11-11", "close": 11.98, "volume": 8274.0}, {"date": "2004-11-12", "close": 12.0, "volume": 13297.0}, {"date": "2004-11-15", "close": 12.1, "volume": 5005.0}, {"date": "2004-11-16", "close": 12.1, "volume": 3850.0}, {"date": "2004-11-17", "close": 12.0, "volume": 17962.0}, {"date": "2004-11-18", "close": 12.55, "volume": 10061.0}, {"date": "2004-11-19", "close": 12.55, "volume": 9600.0}, {"date": "2004-11-22", "close": 12.45, "volume": 4342.0}, {"date": "2004-11-23", "close": 12.3, "volume": 11388.0}, {"date": "2004-11-24", "close": 12.15, "volume": 6267.0}, {"date": "2004-11-25", "close": 12.4, "volume": 17956.0}, {"date": "2004-11-26", "close": 12.5, "volume": 11406.0}, {"date": "2004-11-29", "close": 12.55, "volume": 44906.0}, {"date": "2004-11-30", "close": 12.4, "volume": 26519.0}, {"date": "2004-12-01", "close": 12.5, "volume": 4840.0}, {"date": "2004-12-02", "close": 12.3, "volume": 18616.0}, {"date": "2004-12-06", "close": 12.39, "volume": 900.0}, {"date": "2004-12-07", "close": 12.35, "volume": 4850.0}, {"date": "2004-12-08", "close": 12.4, "volume": 23838.0}, {"date": "2004-12-09", "close": 12.6, "volume": 22521.0}, {"date": "2004-12-10", "close": 12.5, "volume": 19500.0}, {"date": "2004-12-13", "close": 12.6, "volume": 36741.0}, {"date": "2004-12-14", "close": 12.5, "volume": 1621.0}, {"date": "2004-12-15", "close": 12.45, "volume": 5950.0}, {"date": "2004-12-16", "close": 12.5, "volume": 2620.0}, {"date": "2004-12-17", "close": 12.35, "volume": 6158.0}, {"date": "2004-12-20", "close": 12.5, "volume": 500.0}, {"date": "2004-12-21", "close": 12.5, "volume": 3750.0}, {"date": "2004-12-22", "close": 12.5, "volume": 12900.0}, {"date": "2004-12-23", "close": 12.65, "volume": 11994.0}, {"date": "2004-12-24", "close": 12.7, "volume": 2100.0}, {"date": "2004-12-29", "close": 13.0, "volume": 1550.0}, {"date": "2004-12-30", "close": 13.0, "volume": 4400.0}, {"date": "2004-12-31", "close": 12.9, "volume": 2000.0}, {"date": "2005-01-04", "close": 12.95, "volume": 3960.0}, {"date": "2005-01-05", "close": 12.95, "volume": 2840.0}, {"date": "2005-01-06", "close": 13.0, "volume": 16197.0}, {"date": "2005-01-07", "close": 13.35, "volume": 4738.0}, {"date": "2005-01-10", "close": 13.7, "volume": 38009.0}, {"date": "2005-01-11", "close": 14.25, "volume": 3500.0}, {"date": "2005-01-12", "close": 15.0, "volume": 20338.0}, {"date": "2005-01-13", "close": 15.0, "volume": 4299.0}, {"date": "2005-01-14", "close": 14.8, "volume": 2277.0}, {"date": "2005-01-17", "close": 14.75, "volume": 8311.0}, {"date": "2005-01-18", "close": 14.99, "volume": 6080.0}, {"date": "2005-01-19", "close": 14.85, "volume": 4069.0}, {"date": "2005-01-20", "close": 14.85, "volume": 6305.0}, {"date": "2005-01-21", "close": 15.0, "volume": 3688.0}, {"date": "2005-01-24", "close": 14.98, "volume": 6000.0}, {"date": "2005-01-25", "close": 14.51, "volume": 4000.0}, {"date": "2005-01-27", "close": 14.5, "volume": 17034.0}, {"date": "2005-01-28", "close": 14.2, "volume": 4200.0}, {"date": "2005-01-31", "close": 14.21, "volume": 4122.0}, {"date": "2005-02-01", "close": 14.45, "volume": 3005.0}, {"date": "2005-02-02", "close": 14.65, "volume": 3107.0}, {"date": "2005-02-03", "close": 14.5, "volume": 2382.0}, {"date": "2005-02-04", "close": 14.5, "volume": 11658.0}, {"date": "2005-02-07", "close": 14.46, "volume": 4021.0}, {"date": "2005-02-08", "close": 14.5, "volume": 4591.0}, {"date": "2005-02-09", "close": 14.5, "volume": 4060.0}, {"date": "2005-02-10", "close": 14.35, "volume": 1330.0}, {"date": "2005-02-11", "close": 14.6, "volume": 2775.0}, {"date": "2005-02-14", "close": 14.65, "volume": 2719.0}, {"date": "2005-02-15", "close": 14.67, "volume": 4259.0}, {"date": "2005-02-16", "close": 14.85, "volume": 464.0}, {"date": "2005-02-17", "close": 14.8, "volume": 1000.0}, {"date": "2005-02-18", "close": 14.5, "volume": 4900.0}, {"date": "2005-02-21", "close": 14.2, "volume": 228474.0}, {"date": "2005-02-22", "close": 14.3, "volume": 103142.0}, {"date": "2005-02-23", "close": 14.19, "volume": 3895.0}, {"date": "2005-02-24", "close": 14.0, "volume": 5252.0}, {"date": "2005-02-25", "close": 13.3, "volume": 12397.0}, {"date": "2005-02-28", "close": 12.9, "volume": 17772.0}, {"date": "2005-03-01", "close": 13.1, "volume": 17854.0}, {"date": "2005-03-02", "close": 13.3, "volume": 24853.0}, {"date": "2005-03-03", "close": 13.5, "volume": 11750.0}, {"date": "2005-03-04", "close": 13.5, "volume": 1330.0}, {"date": "2005-03-07", "close": 13.5, "volume": 5610.0}, {"date": "2005-03-08", "close": 13.65, "volume": 2484.0}, {"date": "2005-03-09", "close": 13.5, "volume": 5265.0}, {"date": "2005-03-10", "close": 13.5, "volume": 2910.0}, {"date": "2005-03-11", "close": 13.5, "volume": 2426.0}, {"date": "2005-03-14", "close": 13.3, "volume": 5357.0}, {"date": "2005-03-15", "close": 13.5, "volume": 5128.0}, {"date": "2005-03-16", "close": 13.76, "volume": 3151.0}, {"date": "2005-03-17", "close": 13.8, "volume": 5444.0}, {"date": "2005-03-18", "close": 13.65, "volume": 980.0}, {"date": "2005-03-21", "close": 13.5, "volume": 1800.0}, {"date": "2005-03-22", "close": 13.75, "volume": 4615.0}, {"date": "2005-03-23", "close": 13.5, "volume": 13469.0}, {"date": "2005-03-24", "close": 13.15, "volume": 4631.0}, {"date": "2005-03-29", "close": 13.0, "volume": 11856.0}, {"date": "2005-03-30", "close": 12.5, "volume": 18242.0}, {"date": "2005-03-31", "close": 12.5, "volume": 11760.0}, {"date": "2005-04-01", "close": 12.8, "volume": 7764.0}, {"date": "2005-04-04", "close": 12.5, "volume": 2876.0}, {"date": "2005-04-05", "close": 12.5, "volume": 795.0}, {"date": "2005-04-06", "close": 12.69, "volume": 5848.0}, {"date": "2005-04-07", "close": 12.37, "volume": 5125.0}, {"date": "2005-04-08", "close": 12.66, "volume": 6660.0}, {"date": "2005-04-11", "close": 12.5, "volume": 4400.0}, {"date": "2005-04-12", "close": 12.25, "volume": 6891.0}, {"date": "2005-04-13", "close": 12.25, "volume": 8490.0}, {"date": "2005-04-14", "close": 12.35, "volume": 5720.0}, {"date": "2005-04-15", "close": 11.06, "volume": 15337.0}, {"date": "2005-04-18", "close": 10.85, "volume": 33360.0}, {"date": "2005-04-19", "close": 11.4, "volume": 12963.0}, {"date": "2005-04-20", "close": 12.49, "volume": 5378.0}, {"date": "2005-04-21", "close": 12.42, "volume": 3525.0}, {"date": "2005-04-22", "close": 12.0, "volume": 1999.0}, {"date": "2005-04-26", "close": 11.8, "volume": 3350.0}, {"date": "2005-04-27", "close": 11.66, "volume": 4210.0}, {"date": "2005-04-29", "close": 11.1, "volume": 17740.0}, {"date": "2005-05-02", "close": 11.2, "volume": 7530.0}, {"date": "2005-05-03", "close": 11.5, "volume": 1680.0}, {"date": "2005-05-04", "close": 11.38, "volume": 15037.0}, {"date": "2005-05-05", "close": 11.1, "volume": 3100.0}, {"date": "2005-05-06", "close": 11.0, "volume": 11791.0}, {"date": "2005-05-09", "close": 10.9, "volume": 11370.0}, {"date": "2005-05-10", "close": 11.0, "volume": 5000.0}, {"date": "2005-05-11", "close": 11.0, "volume": 13575.0}, {"date": "2005-05-12", "close": 10.9, "volume": 18524.0}, {"date": "2005-05-13", "close": 10.9, "volume": 23326.0}, {"date": "2005-05-16", "close": 10.81, "volume": 7291.0}, {"date": "2005-05-17", "close": 10.7, "volume": 5500.0}, {"date": "2005-05-18", "close": 10.58, "volume": 17272.0}, {"date": "2005-05-19", "close": 10.78, "volume": 5430.0}, {"date": "2005-05-20", "close": 10.86, "volume": 48554.0}, {"date": "2005-05-23", "close": 10.9, "volume": 25668.0}, {"date": "2005-05-24", "close": 10.95, "volume": 12269.0}, {"date": "2005-05-25", "close": 11.0, "volume": 13467.0}, {"date": "2005-05-26", "close": 11.0, "volume": 24740.0}, {"date": "2005-05-27", "close": 11.2, "volume": 6800.0}, {"date": "2005-05-30", "close": 11.5, "volume": 3150.0}, {"date": "2005-05-31", "close": 11.5, "volume": 7855.0}, {"date": "2005-06-01", "close": 11.5, "volume": 4900.0}, {"date": "2005-06-02", "close": 11.6, "volume": 42580.0}, {"date": "2005-06-03", "close": 11.6, "volume": 50970.0}, {"date": "2005-06-06", "close": 11.75, "volume": 6862.0}, {"date": "2005-06-07", "close": 11.8, "volume": 69238.0}, {"date": "2005-06-08", "close": 11.7, "volume": 12000.0}, {"date": "2005-06-09", "close": 11.7, "volume": 14500.0}, {"date": "2005-06-10", "close": 11.7, "volume": 7049.0}, {"date": "2005-06-14", "close": 11.7, "volume": 8302.0}, {"date": "2005-06-15", "close": 11.7, "volume": 21578.0}, {"date": "2005-06-16", "close": 11.66, "volume": 22139.0}, {"date": "2005-06-17", "close": 11.7, "volume": 25293.0}, {"date": "2005-06-20", "close": 11.8, "volume": 6976.0}, {"date": "2005-06-21", "close": 12.0, "volume": 7502.0}, {"date": "2005-06-22", "close": 12.0, "volume": 18104.0}, {"date": "2005-06-23", "close": 11.81, "volume": 9340.0}, {"date": "2005-06-24", "close": 12.0, "volume": 8600.0}, {"date": "2005-06-27", "close": 11.9, "volume": 5922.0}, {"date": "2005-06-28", "close": 11.95, "volume": 2508.0}, {"date": "2005-06-29", "close": 11.9, "volume": 5497.0}, {"date": "2005-06-30", "close": 12.0, "volume": 14204.0}, {"date": "2005-07-01", "close": 12.19, "volume": 334.0}, {"date": "2005-07-04", "close": 12.9, "volume": 13235.0}, {"date": "2005-07-05", "close": 12.82, "volume": 5143.0}, {"date": "2005-07-06", "close": 12.67, "volume": 2353.0}, {"date": "2005-07-07", "close": 12.9, "volume": 14297.0}, {"date": "2005-07-08", "close": 12.9, "volume": 7290.0}, {"date": "2005-07-11", "close": 12.9, "volume": 19415.0}, {"date": "2005-07-12", "close": 13.26, "volume": 14120.0}, {"date": "2005-07-13", "close": 13.0, "volume": 14085.0}, {"date": "2005-07-14", "close": 13.0, "volume": 6590.0}, {"date": "2005-07-15", "close": 13.0, "volume": 77.0}, {"date": "2005-07-18", "close": 12.99, "volume": 4680.0}, {"date": "2005-07-19", "close": 12.8, "volume": 28948.0}, {"date": "2005-07-20", "close": 12.83, "volume": 25548.0}, {"date": "2005-07-21", "close": 12.92, "volume": 8250.0}, {"date": "2005-07-22", "close": 13.0, "volume": 7365.0}, {"date": "2005-07-25", "close": 13.0, "volume": 8496.0}, {"date": "2005-07-26", "close": 13.0, "volume": 8240.0}, {"date": "2005-07-27", "close": 13.25, "volume": 3183.0}, {"date": "2005-07-28", "close": 13.0, "volume": 500.0}, {"date": "2005-07-29", "close": 13.25, "volume": 5453.0}, {"date": "2005-08-02", "close": 13.0, "volume": 442.0}, {"date": "2005-08-03", "close": 13.0, "volume": 845.0}, {"date": "2005-08-04", "close": 13.0, "volume": 9098.0}, {"date": "2005-08-05", "close": 12.93, "volume": 6014.0}, {"date": "2005-08-08", "close": 12.96, "volume": 500.0}, {"date": "2005-08-09", "close": 13.0, "volume": 7334.0}, {"date": "2005-08-10", "close": 13.2, "volume": 5204.0}, {"date": "2005-08-11", "close": 13.29, "volume": 6816.0}, {"date": "2005-08-12", "close": 13.45, "volume": 3280.0}, {"date": "2005-08-15", "close": 13.8, "volume": 7946.0}, {"date": "2005-08-16", "close": 13.8, "volume": 1590.0}, {"date": "2005-08-17", "close": 13.8, "volume": 3420.0}, {"date": "2005-08-18", "close": 13.39, "volume": 15517.0}, {"date": "2005-08-19", "close": 13.55, "volume": 2610.0}, {"date": "2005-08-22", "close": 13.3, "volume": 4697.0}, {"date": "2005-08-23", "close": 13.3, "volume": 9187.0}, {"date": "2005-08-24", "close": 13.4, "volume": 3660.0}, {"date": "2005-08-25", "close": 13.45, "volume": 2690.0}, {"date": "2005-08-26", "close": 13.4, "volume": 4200.0}, {"date": "2005-08-29", "close": 13.3, "volume": 12050.0}, {"date": "2005-08-30", "close": 13.45, "volume": 31847.0}, {"date": "2005-08-31", "close": 13.58, "volume": 61403.0}, {"date": "2005-09-01", "close": 13.3, "volume": 30500.0}, {"date": "2005-09-02", "close": 13.2, "volume": 43063.0}, {"date": "2005-09-05", "close": 13.3, "volume": 7600.0}, {"date": "2005-09-06", "close": 13.2, "volume": 2170662.0}, {"date": "2005-09-07", "close": 13.28, "volume": 46337.0}, {"date": "2005-09-08", "close": 13.1, "volume": 214338.0}, {"date": "2005-09-09", "close": 13.05, "volume": 83455.0}, {"date": "2005-09-12", "close": 13.17, "volume": 13654.0}, {"date": "2005-09-13", "close": 13.2, "volume": 178552.0}, {"date": "2005-09-14", "close": 13.15, "volume": 24713.0}, {"date": "2005-09-15", "close": 13.17, "volume": 7855.0}, {"date": "2005-09-16", "close": 13.15, "volume": 21019.0}, {"date": "2005-09-19", "close": 12.9, "volume": 13730.0}, {"date": "2005-09-20", "close": 12.78, "volume": 25375.0}, {"date": "2005-09-21", "close": 12.81, "volume": 9881.0}, {"date": "2005-09-22", "close": 12.75, "volume": 20652.0}, {"date": "2005-09-23", "close": 12.75, "volume": 15605.0}, {"date": "2005-09-26", "close": 12.8, "volume": 31535.0}, {"date": "2005-09-27", "close": 12.98, "volume": 5020.0}, {"date": "2005-09-28", "close": 12.98, "volume": 3105.0}, {"date": "2005-09-29", "close": 13.0, "volume": 12640.0}, {"date": "2005-09-30", "close": 12.87, "volume": 8600.0}, {"date": "2005-10-03", "close": 12.77, "volume": 5433.0}, {"date": "2005-10-04", "close": 12.42, "volume": 28042.0}, {"date": "2005-10-05", "close": 12.4, "volume": 27137.0}, {"date": "2005-10-06", "close": 12.24, "volume": 12536.0}, {"date": "2005-10-07", "close": 12.3, "volume": 14695.0}, {"date": "2005-10-10", "close": 12.36, "volume": 4577.0}, {"date": "2005-10-11", "close": 12.43, "volume": 25249.0}, {"date": "2005-10-12", "close": 12.38, "volume": 27536.0}, {"date": "2005-10-13", "close": 12.37, "volume": 29305.0}, {"date": "2005-10-14", "close": 12.3, "volume": 4454.0}, {"date": "2005-10-17", "close": 12.25, "volume": 9234.0}, {"date": "2005-10-18", "close": 12.2, "volume": 3115.0}, {"date": "2005-10-19", "close": 12.15, "volume": 16855.0}, {"date": "2005-10-20", "close": 12.15, "volume": 23106.0}, {"date": "2005-10-21", "close": 12.0, "volume": 21704.0}, {"date": "2005-10-24", "close": 11.9, "volume": 19815.0}, {"date": "2005-10-25", "close": 12.0, "volume": 13465.0}, {"date": "2005-10-26", "close": 12.1, "volume": 11100.0}, {"date": "2005-10-27", "close": 12.11, "volume": 7675.0}, {"date": "2005-10-28", "close": 11.96, "volume": 15407.0}, {"date": "2005-10-31", "close": 11.9, "volume": 19465.0}, {"date": "2005-11-01", "close": 12.16, "volume": 9073.0}, {"date": "2005-11-02", "close": 12.14, "volume": 5423.0}, {"date": "2005-11-03", "close": 12.4, "volume": 18290.0}, {"date": "2005-11-04", "close": 12.7, "volume": 7093.0}, {"date": "2005-11-07", "close": 12.6, "volume": 5045.0}, {"date": "2005-11-08", "close": 12.5, "volume": 9798.0}, {"date": "2005-11-09", "close": 12.5, "volume": 26255.0}, {"date": "2005-11-10", "close": 12.4, "volume": 12725.0}, {"date": "2005-11-11", "close": 12.5, "volume": 36674.0}, {"date": "2005-11-14", "close": 12.5, "volume": 26126.0}, {"date": "2005-11-15", "close": 12.4, "volume": 24850.0}, {"date": "2005-11-16", "close": 12.15, "volume": 52376.0}, {"date": "2005-11-17", "close": 12.15, "volume": 19931.0}, {"date": "2005-11-18", "close": 12.15, "volume": 24379.0}, {"date": "2005-11-21", "close": 12.22, "volume": 29540.0}, {"date": "2005-11-22", "close": 12.24, "volume": 23852.0}, {"date": "2005-11-23", "close": 12.1, "volume": 37964.0}, {"date": "2005-11-24", "close": 12.1, "volume": 29617.0}, {"date": "2005-11-25", "close": 12.3, "volume": 105872.0}, {"date": "2005-11-28", "close": 12.43, "volume": 11481.0}, {"date": "2005-11-29", "close": 12.39, "volume": 8008.0}, {"date": "2005-11-30", "close": 12.36, "volume": 3900.0}, {"date": "2005-12-01", "close": 12.45, "volume": 5192.0}, {"date": "2005-12-02", "close": 12.39, "volume": 11697.0}, {"date": "2005-12-05", "close": 12.35, "volume": 12935.0}, {"date": "2005-12-06", "close": 12.38, "volume": 7720.0}, {"date": "2005-12-07", "close": 12.27, "volume": 11580.0}, {"date": "2005-12-08", "close": 12.4, "volume": 20880.0}, {"date": "2005-12-09", "close": 12.4, "volume": 1400.0}, {"date": "2005-12-12", "close": 12.33, "volume": 26202.0}, {"date": "2005-12-13", "close": 12.3, "volume": 36737.0}, {"date": "2005-12-14", "close": 12.3, "volume": 11275.0}, {"date": "2005-12-15", "close": 12.35, "volume": 25877.0}, {"date": "2005-12-16", "close": 12.42, "volume": 15223.0}, {"date": "2005-12-19", "close": 12.48, "volume": 15853.0}, {"date": "2005-12-20", "close": 12.63, "volume": 7719.0}, {"date": "2005-12-21", "close": 12.55, "volume": 14246.0}, {"date": "2005-12-22", "close": 12.55, "volume": 15691.0}, {"date": "2005-12-23", "close": 12.63, "volume": 11050.0}, {"date": "2005-12-28", "close": 12.63, "volume": 417.0}, {"date": "2005-12-29", "close": 12.75, "volume": 14351.0}, {"date": "2005-12-30", "close": 12.85, "volume": 1750.0}, {"date": "2006-01-03", "close": 12.85, "volume": 12060.0}, {"date": "2006-01-04", "close": 12.9, "volume": 19359.0}, {"date": "2006-01-05", "close": 13.0, "volume": 17033.0}, {"date": "2006-01-06", "close": 13.5, "volume": 9327.0}, {"date": "2006-01-09", "close": 13.7, "volume": 20615.0}, {"date": "2006-01-10", "close": 13.52, "volume": 15185.0}, {"date": "2006-01-11", "close": 13.7, "volume": 14401.0}, {"date": "2006-01-12", "close": 13.7, "volume": 32932.0}, {"date": "2006-01-13", "close": 13.7, "volume": 12374.0}, {"date": "2006-01-16", "close": 13.6, "volume": 1285.0}, {"date": "2006-01-17", "close": 13.55, "volume": 23856.0}, {"date": "2006-01-18", "close": 13.29, "volume": 14491.0}, {"date": "2006-01-19", "close": 13.0, "volume": 13576.0}, {"date": "2006-01-20", "close": 13.4, "volume": 4863.0}, {"date": "2006-01-23", "close": 13.25, "volume": 8461.0}, {"date": "2006-01-24", "close": 13.37, "volume": 5369.0}, {"date": "2006-01-25", "close": 13.45, "volume": 15958.0}, {"date": "2006-01-27", "close": 13.5, "volume": 39022.0}, {"date": "2006-01-30", "close": 13.5, "volume": 24342.0}, {"date": "2006-01-31", "close": 13.6, "volume": 15230.0}, {"date": "2006-02-01", "close": 13.52, "volume": 16898.0}, {"date": "2006-02-02", "close": 13.4, "volume": 15654.0}, {"date": "2006-02-03", "close": 13.4, "volume": 3361.0}, {"date": "2006-02-06", "close": 13.4, "volume": 7113.0}, {"date": "2006-02-07", "close": 13.3, "volume": 3399.0}, {"date": "2006-02-08", "close": 13.25, "volume": 23490.0}, {"date": "2006-02-09", "close": 13.2, "volume": 7120.0}, {"date": "2006-02-10", "close": 13.25, "volume": 22039.0}, {"date": "2006-02-13", "close": 13.25, "volume": 6260.0}, {"date": "2006-02-14", "close": 13.2, "volume": 6579.0}, {"date": "2006-02-15", "close": 13.01, "volume": 13344.0}, {"date": "2006-02-16", "close": 12.81, "volume": 8560.0}, {"date": "2006-02-17", "close": 13.18, "volume": 5630.0}, {"date": "2006-02-20", "close": 13.25, "volume": 5946.0}, {"date": "2006-02-21", "close": 13.5, "volume": 19771.0}, {"date": "2006-02-22", "close": 13.55, "volume": 9570.0}, {"date": "2006-02-23", "close": 13.65, "volume": 14706.0}, {"date": "2006-02-24", "close": 13.5, "volume": 10464.0}, {"date": "2006-02-27", "close": 13.01, "volume": 12148.0}, {"date": "2006-02-28", "close": 12.86, "volume": 17148.0}, {"date": "2006-03-01", "close": 12.8, "volume": 18606.0}, {"date": "2006-03-02", "close": 12.5, "volume": 65969.0}, {"date": "2006-03-03", "close": 12.5, "volume": 14490.0}, {"date": "2006-03-06", "close": 12.9, "volume": 51670.0}, {"date": "2006-03-07", "close": 12.69, "volume": 785.0}, {"date": "2006-03-08", "close": 12.68, "volume": 4204.0}, {"date": "2006-03-09", "close": 12.64, "volume": 4894.0}, {"date": "2006-03-10", "close": 12.61, "volume": 8978.0}, {"date": "2006-03-13", "close": 12.55, "volume": 2315.0}, {"date": "2006-03-14", "close": 12.61, "volume": 9451.0}, {"date": "2006-03-15", "close": 12.64, "volume": 4694.0}, {"date": "2006-03-16", "close": 12.64, "volume": 7707.0}, {"date": "2006-03-17", "close": 12.49, "volume": 33798.0}, {"date": "2006-03-20", "close": 12.4, "volume": 13854.0}, {"date": "2006-03-21", "close": 12.46, "volume": 18130.0}, {"date": "2006-03-22", "close": 12.5, "volume": 16995.0}, {"date": "2006-03-23", "close": 12.5, "volume": 34535.0}, {"date": "2006-03-24", "close": 12.55, "volume": 29783.0}, {"date": "2006-03-27", "close": 12.49, "volume": 18799.0}, {"date": "2006-03-28", "close": 12.49, "volume": 8887.0}, {"date": "2006-03-29", "close": 12.35, "volume": 3392.0}, {"date": "2006-03-30", "close": 12.2, "volume": 5383.0}, {"date": "2006-03-31", "close": 12.2, "volume": 22600.0}, {"date": "2006-04-03", "close": 12.2, "volume": 3769.0}, {"date": "2006-04-04", "close": 12.1, "volume": 28896.0}, {"date": "2006-04-05", "close": 11.92, "volume": 30239.0}, {"date": "2006-04-06", "close": 12.0, "volume": 42078.0}, {"date": "2006-04-07", "close": 12.08, "volume": 32570.0}, {"date": "2006-04-10", "close": 12.08, "volume": 9230.0}, {"date": "2006-04-11", "close": 11.85, "volume": 71262.0}, {"date": "2006-04-12", "close": 11.97, "volume": 225975.0}, {"date": "2006-04-13", "close": 11.95, "volume": 53500.0}, {"date": "2006-04-18", "close": 12.05, "volume": 27380.0}, {"date": "2006-04-19", "close": 12.0, "volume": 9330.0}, {"date": "2006-04-20", "close": 11.95, "volume": 38714.0}, {"date": "2006-04-21", "close": 11.9, "volume": 57052.0}, {"date": "2006-04-24", "close": 12.0, "volume": 57095.0}, {"date": "2006-04-26", "close": 12.0, "volume": 51620.0}, {"date": "2006-04-27", "close": 12.05, "volume": 43195.0}, {"date": "2006-04-28", "close": 12.05, "volume": 44875.0}, {"date": "2006-05-01", "close": 12.0, "volume": 9390.0}, {"date": "2006-05-02", "close": 11.9, "volume": 12550.0}, {"date": "2006-05-03", "close": 11.75, "volume": 10425.0}, {"date": "2006-05-04", "close": 11.8, "volume": 24494.0}, {"date": "2006-05-05", "close": 11.8, "volume": 32850.0}, {"date": "2006-05-08", "close": 11.86, "volume": 5600.0}, {"date": "2006-05-09", "close": 11.89, "volume": 11801.0}, {"date": "2006-05-10", "close": 12.1, "volume": 29525.0}, {"date": "2006-05-11", "close": 12.5, "volume": 15363.0}, {"date": "2006-05-12", "close": 12.15, "volume": 20719.0}, {"date": "2006-05-15", "close": 12.2, "volume": 8958.0}, {"date": "2006-05-16", "close": 11.96, "volume": 26398.0}, {"date": "2006-05-17", "close": 11.96, "volume": 39538.0}, {"date": "2006-05-18", "close": 11.87, "volume": 4270.0}, {"date": "2006-05-19", "close": 12.0, "volume": 12474.0}, {"date": "2006-05-22", "close": 12.0, "volume": 2320.0}, {"date": "2006-05-23", "close": 11.6, "volume": 7014.0}, {"date": "2006-05-24", "close": 11.7, "volume": 14911.0}, {"date": "2006-05-25", "close": 11.7, "volume": 10985.0}, {"date": "2006-05-26", "close": 11.51, "volume": 7972.0}, {"date": "2006-05-29", "close": 11.75, "volume": 11250.0}, {"date": "2006-05-30", "close": 11.6, "volume": 12365.0}, {"date": "2006-05-31", "close": 11.5, "volume": 9685.0}, {"date": "2006-06-01", "close": 11.5, "volume": 6795.0}, {"date": "2006-06-02", "close": 11.5, "volume": 10153.0}, {"date": "2006-06-05", "close": 11.3, "volume": 20870.0}, {"date": "2006-06-06", "close": 11.0, "volume": 31741.0}, {"date": "2006-06-07", "close": 10.9, "volume": 44330.0}, {"date": "2006-06-08", "close": 11.0, "volume": 41390.0}, {"date": "2006-06-09", "close": 10.9, "volume": 19674.0}, {"date": "2006-06-13", "close": 10.3, "volume": 24840.0}, {"date": "2006-06-14", "close": 10.29, "volume": 73388.0}, {"date": "2006-06-15", "close": 10.2, "volume": 27282.0}, {"date": "2006-06-16", "close": 9.9, "volume": 50996.0}, {"date": "2006-06-19", "close": 9.95, "volume": 20190.0}, {"date": "2006-06-20", "close": 10.0, "volume": 23219.0}, {"date": "2006-06-21", "close": 10.15, "volume": 268022.0}, {"date": "2006-06-22", "close": 10.0, "volume": 42318.0}, {"date": "2006-06-23", "close": 10.28, "volume": 118652.0}, {"date": "2006-06-26", "close": 10.4, "volume": 43473.0}, {"date": "2006-06-27", "close": 10.45, "volume": 18994.0}, {"date": "2006-06-28", "close": 10.25, "volume": 22014.0}, {"date": "2006-06-29", "close": 10.2, "volume": 37315.0}, {"date": "2006-06-30", "close": 10.3, "volume": 59043.0}, {"date": "2006-07-03", "close": 10.0, "volume": 25017.0}, {"date": "2006-07-04", "close": 10.17, "volume": 45393.0}, {"date": "2006-07-05", "close": 10.45, "volume": 53096.0}, {"date": "2006-07-06", "close": 10.6, "volume": 23953.0}, {"date": "2006-07-07", "close": 10.95, "volume": 5495.0}, {"date": "2006-07-10", "close": 11.0, "volume": 18368.0}, {"date": "2006-07-11", "close": 11.15, "volume": 11524.0}, {"date": "2006-07-12", "close": 11.35, "volume": 28941.0}, {"date": "2006-07-13", "close": 10.8, "volume": 99515.0}, {"date": "2006-07-14", "close": 10.55, "volume": 49591.0}, {"date": "2006-07-17", "close": 10.3, "volume": 21940.0}, {"date": "2006-07-18", "close": 9.94, "volume": 72060.0}, {"date": "2006-07-19", "close": 9.85, "volume": 18203.0}, {"date": "2006-07-20", "close": 10.19, "volume": 38568.0}, {"date": "2006-07-21", "close": 9.95, "volume": 29403.0}, {"date": "2006-07-24", "close": 9.8, "volume": 23120.0}, {"date": "2006-07-25", "close": 9.9, "volume": 13317.0}, {"date": "2006-07-26", "close": 9.85, "volume": 50989.0}, {"date": "2006-07-27", "close": 9.7, "volume": 5554.0}, {"date": "2006-07-28", "close": 9.65, "volume": 9993.0}, {"date": "2006-07-31", "close": 9.4, "volume": 38195.0}, {"date": "2006-08-01", "close": 9.15, "volume": 60586.0}, {"date": "2006-08-02", "close": 9.2, "volume": 34916.0}, {"date": "2006-08-03", "close": 9.25, "volume": 69330.0}, {"date": "2006-08-04", "close": 9.15, "volume": 9100.0}, {"date": "2006-08-07", "close": 9.21, "volume": 83827.0}, {"date": "2006-08-08", "close": 9.4, "volume": 18040.0}, {"date": "2006-08-09", "close": 9.99, "volume": 7702.0}, {"date": "2006-08-10", "close": 9.6, "volume": 6885.0}, {"date": "2006-08-11", "close": 9.9, "volume": 13940.0}, {"date": "2006-08-14", "close": 9.8, "volume": 67931.0}, {"date": "2006-08-15", "close": 9.65, "volume": 10577.0}, {"date": "2006-08-16", "close": 10.0, "volume": 13002.0}, {"date": "2006-08-17", "close": 10.05, "volume": 12677.0}, {"date": "2006-08-18", "close": 9.6, "volume": 7735.0}, {"date": "2006-08-21", "close": 9.99, "volume": 650.0}, {"date": "2006-08-22", "close": 9.82, "volume": 12750.0}, {"date": "2006-08-23", "close": 10.05, "volume": 10046.0}, {"date": "2006-08-24", "close": 10.2, "volume": 51400.0}, {"date": "2006-08-25", "close": 10.25, "volume": 2668.0}, {"date": "2006-08-28", "close": 10.4, "volume": 13036.0}, {"date": "2006-08-29", "close": 10.5, "volume": 7880.0}, {"date": "2006-08-30", "close": 10.7, "volume": 2111.0}, {"date": "2006-08-31", "close": 10.44, "volume": 8243.0}, {"date": "2006-09-01", "close": 10.85, "volume": 14700.0}, {"date": "2006-09-04", "close": 11.15, "volume": 43725.0}, {"date": "2006-09-05", "close": 11.0, "volume": 31228.0}, {"date": "2006-09-06", "close": 11.0, "volume": 117096.0}, {"date": "2006-09-07", "close": 11.15, "volume": 88682.0}, {"date": "2006-09-08", "close": 11.25, "volume": 36424.0}, {"date": "2006-09-11", "close": 11.35, "volume": 49917.0}, {"date": "2006-09-12", "close": 10.46, "volume": 11643.0}, {"date": "2006-09-13", "close": 10.5, "volume": 8535.0}, {"date": "2006-09-14", "close": 10.48, "volume": 7161.0}, {"date": "2006-09-15", "close": 10.55, "volume": 21927.0}, {"date": "2006-09-18", "close": 10.5, "volume": 68562.0}, {"date": "2006-09-19", "close": 10.51, "volume": 5439.0}, {"date": "2006-09-20", "close": 10.65, "volume": 2284.0}, {"date": "2006-09-21", "close": 10.8, "volume": 15415.0}, {"date": "2006-09-22", "close": 10.8, "volume": 10806.0}, {"date": "2006-09-25", "close": 10.81, "volume": 11635.0}, {"date": "2006-09-26", "close": 10.9, "volume": 11817.0}, {"date": "2006-09-27", "close": 10.91, "volume": 11543.0}, {"date": "2006-09-28", "close": 11.1, "volume": 29959.0}, {"date": "2006-09-29", "close": 11.2, "volume": 5797.0}, {"date": "2006-10-02", "close": 11.2, "volume": 5290.0}, {"date": "2006-10-03", "close": 11.27, "volume": 12015.0}, {"date": "2006-10-04", "close": 11.3, "volume": 18083.0}, {"date": "2006-10-05", "close": 11.45, "volume": 33773.0}, {"date": "2006-10-06", "close": 11.7, "volume": 27180.0}, {"date": "2006-10-09", "close": 11.75, "volume": 24065.0}, {"date": "2006-10-10", "close": 11.8, "volume": 22978.0}, {"date": "2006-10-11", "close": 11.8, "volume": 6850.0}, {"date": "2006-10-12", "close": 11.8, "volume": 5147.0}, {"date": "2006-10-13", "close": 11.66, "volume": 9722.0}, {"date": "2006-10-16", "close": 11.75, "volume": 25468.0}, {"date": "2006-10-17", "close": 12.0, "volume": 28426.0}, {"date": "2006-10-18", "close": 12.0, "volume": 7827.0}, {"date": "2006-10-19", "close": 12.34, "volume": 23626.0}, {"date": "2006-10-20", "close": 12.36, "volume": 16794.0}, {"date": "2006-10-23", "close": 12.38, "volume": 8607.0}, {"date": "2006-10-24", "close": 12.34, "volume": 103115.0}, {"date": "2006-10-25", "close": 12.34, "volume": 19760.0}, {"date": "2006-10-26", "close": 12.35, "volume": 5078.0}, {"date": "2006-10-27", "close": 12.44, "volume": 4184.0}, {"date": "2006-10-30", "close": 12.34, "volume": 76920.0}, {"date": "2006-10-31", "close": 12.35, "volume": 98972.0}, {"date": "2006-11-01", "close": 12.4, "volume": 46392.0}, {"date": "2006-11-02", "close": 12.35, "volume": 49802.0}, {"date": "2006-11-03", "close": 12.35, "volume": 12000.0}, {"date": "2006-11-06", "close": 12.35, "volume": 6592.0}, {"date": "2006-11-07", "close": 12.4, "volume": 4919.0}, {"date": "2006-11-08", "close": 12.35, "volume": 11873.0}, {"date": "2006-11-09", "close": 12.36, "volume": 1430.0}, {"date": "2006-11-10", "close": 12.35, "volume": 1750.0}, {"date": "2006-11-13", "close": 12.4, "volume": 9066.0}, {"date": "2006-11-14", "close": 12.46, "volume": 6269.0}, {"date": "2006-11-15", "close": 12.9, "volume": 11998.0}, {"date": "2006-11-16", "close": 13.0, "volume": 6268.0}, {"date": "2006-11-17", "close": 13.05, "volume": 12170.0}, {"date": "2006-11-20", "close": 13.25, "volume": 8385.0}, {"date": "2006-11-21", "close": 13.2, "volume": 14509.0}, {"date": "2006-11-22", "close": 13.09, "volume": 22702.0}, {"date": "2006-11-23", "close": 13.05, "volume": 13828.0}, {"date": "2006-11-24", "close": 13.1, "volume": 28434.0}, {"date": "2006-11-27", "close": 13.1, "volume": 6038.0}, {"date": "2006-11-28", "close": 13.0, "volume": 29017.0}, {"date": "2006-11-29", "close": 12.99, "volume": 7570.0}, {"date": "2006-11-30", "close": 13.0, "volume": 10943.0}, {"date": "2006-12-01", "close": 12.97, "volume": 61358.0}, {"date": "2006-12-04", "close": 12.95, "volume": 47853.0}, {"date": "2006-12-05", "close": 13.0, "volume": 7209.0}, {"date": "2006-12-06", "close": 12.99, "volume": 9300.0}, {"date": "2006-12-07", "close": 13.0, "volume": 56138.0}, {"date": "2006-12-08", "close": 13.1, "volume": 13750.0}, {"date": "2006-12-11", "close": 13.14, "volume": 7280.0}, {"date": "2006-12-12", "close": 13.4, "volume": 3916.0}, {"date": "2006-12-13", "close": 13.6, "volume": 20395.0}, {"date": "2006-12-14", "close": 14.07, "volume": 5126.0}, {"date": "2006-12-15", "close": 13.85, "volume": 16021.0}, {"date": "2006-12-18", "close": 13.95, "volume": 10096.0}, {"date": "2006-12-19", "close": 13.75, "volume": 7995.0}, {"date": "2006-12-20", "close": 13.8, "volume": 5974.0}, {"date": "2006-12-21", "close": 13.7, "volume": 42752.0}, {"date": "2006-12-22", "close": 13.8, "volume": 1.0}, {"date": "2006-12-27", "close": 13.6, "volume": 3747.0}, {"date": "2006-12-28", "close": 13.7, "volume": 580.0}, {"date": "2006-12-29", "close": 13.7, "volume": 6461.0}, {"date": "2007-01-02", "close": 13.59, "volume": 8537.0}, {"date": "2007-01-03", "close": 13.55, "volume": 25065.0}, {"date": "2007-01-04", "close": 13.4, "volume": 16940.0}, {"date": "2007-01-05", "close": 13.4, "volume": 10709.0}, {"date": "2007-01-08", "close": 13.49, "volume": 42311.0}, {"date": "2007-01-09", "close": 13.5, "volume": 59903.0}, {"date": "2007-01-10", "close": 13.55, "volume": 55646.0}, {"date": "2007-01-11", "close": 13.8, "volume": 5646.0}, {"date": "2007-01-12", "close": 14.0, "volume": 12544.0}, {"date": "2007-01-15", "close": 14.49, "volume": 10054.0}, {"date": "2007-01-16", "close": 14.35, "volume": 12366.0}, {"date": "2007-01-17", "close": 14.2, "volume": 6825.0}, {"date": "2007-01-18", "close": 14.2, "volume": 5138.0}, {"date": "2007-01-19", "close": 14.2, "volume": 15151.0}, {"date": "2007-01-22", "close": 14.19, "volume": 4773.0}, {"date": "2007-01-23", "close": 14.0, "volume": 4822.0}, {"date": "2007-01-24", "close": 14.2, "volume": 14326.0}, {"date": "2007-01-25", "close": 14.2, "volume": 4950.0}, {"date": "2007-01-29", "close": 14.15, "volume": 7460.0}, {"date": "2007-01-30", "close": 14.49, "volume": 12899.0}, {"date": "2007-01-31", "close": 14.2, "volume": 35661.0}, {"date": "2007-02-01", "close": 14.26, "volume": 3102.0}, {"date": "2007-02-02", "close": 14.49, "volume": 9486.0}, {"date": "2007-02-05", "close": 14.75, "volume": 7020.0}, {"date": "2007-02-06", "close": 14.59, "volume": 2850.0}, {"date": "2007-02-07", "close": 14.6, "volume": 20167.0}, {"date": "2007-02-08", "close": 14.6, "volume": 3610.0}, {"date": "2007-02-09", "close": 14.66, "volume": 3115.0}, {"date": "2007-02-12", "close": 14.75, "volume": 14109.0}, {"date": "2007-02-13", "close": 14.8, "volume": 2986.0}, {"date": "2007-02-14", "close": 14.85, "volume": 8184.0}, {"date": "2007-02-15", "close": 14.7, "volume": 17910.0}, {"date": "2007-02-16", "close": 14.63, "volume": 13561.0}, {"date": "2007-02-19", "close": 14.59, "volume": 17185.0}, {"date": "2007-02-20", "close": 14.6, "volume": 17374.0}, {"date": "2007-02-21", "close": 14.44, "volume": 10057.0}, {"date": "2007-02-22", "close": 14.5, "volume": 29698.0}, {"date": "2007-02-23", "close": 14.25, "volume": 2951.0}, {"date": "2007-02-26", "close": 14.3, "volume": 7623.0}, {"date": "2007-02-27", "close": 14.49, "volume": 4820.0}, {"date": "2007-02-28", "close": 13.51, "volume": 89308.0}, {"date": "2007-03-01", "close": 13.6, "volume": 18637.0}, {"date": "2007-03-02", "close": 13.55, "volume": 17723.0}, {"date": "2007-03-05", "close": 13.0, "volume": 351456.0}, {"date": "2007-03-06", "close": 13.0, "volume": 4130.0}, {"date": "2007-03-07", "close": 13.3, "volume": 12860.0}, {"date": "2007-03-08", "close": 13.35, "volume": 5338.0}, {"date": "2007-03-09", "close": 12.8, "volume": 20070.0}, {"date": "2007-03-12", "close": 13.0, "volume": 21997.0}, {"date": "2007-03-13", "close": 12.95, "volume": 18298.0}, {"date": "2007-03-14", "close": 13.2, "volume": 372012.0}, {"date": "2007-03-15", "close": 13.1, "volume": 10632.0}, {"date": "2007-03-16", "close": 13.11, "volume": 1360.0}, {"date": "2007-03-19", "close": 12.93, "volume": 8600.0}, {"date": "2007-03-20", "close": 13.1, "volume": 5253.0}, {"date": "2007-03-21", "close": 13.35, "volume": 6189.0}, {"date": "2007-03-22", "close": 13.55, "volume": 31184.0}, {"date": "2007-03-23", "close": 13.59, "volume": 666.0}, {"date": "2007-03-26", "close": 13.4, "volume": 5587.0}, {"date": "2007-03-27", "close": 13.49, "volume": 9090.0}, {"date": "2007-03-28", "close": 13.5, "volume": 7257.0}, {"date": "2007-03-29", "close": 13.47, "volume": 46896.0}, {"date": "2007-03-30", "close": 13.54, "volume": 19686.0}, {"date": "2007-04-02", "close": 13.49, "volume": 26295.0}, {"date": "2007-04-03", "close": 13.55, "volume": 43981.0}, {"date": "2007-04-04", "close": 13.7, "volume": 12856.0}, {"date": "2007-04-05", "close": 13.69, "volume": 4460.0}, {"date": "2007-04-10", "close": 13.7, "volume": 7328.0}, {"date": "2007-04-11", "close": 13.75, "volume": 14683.0}, {"date": "2007-04-12", "close": 14.0, "volume": 40259.0}, {"date": "2007-04-13", "close": 14.4, "volume": 17771.0}, {"date": "2007-04-16", "close": 14.78, "volume": 12611.0}, {"date": "2007-04-17", "close": 14.6, "volume": 21177.0}, {"date": "2007-04-18", "close": 14.48, "volume": 8955.0}, {"date": "2007-04-19", "close": 14.45, "volume": 3216.0}, {"date": "2007-04-20", "close": 14.31, "volume": 6165.0}, {"date": "2007-04-23", "close": 14.5, "volume": 3667.0}, {"date": "2007-04-24", "close": 14.7, "volume": 71521.0}, {"date": "2007-04-26", "close": 14.32, "volume": 5544.0}, {"date": "2007-04-27", "close": 14.42, "volume": 2141.0}, {"date": "2007-04-30", "close": 14.68, "volume": 4572.0}, {"date": "2007-05-01", "close": 14.67, "volume": 3792.0}, {"date": "2007-05-02", "close": 14.5, "volume": 6374.0}, {"date": "2007-05-03", "close": 14.4, "volume": 176439.0}, {"date": "2007-05-04", "close": 14.5, "volume": 3531.0}, {"date": "2007-05-07", "close": 14.8, "volume": 6737.0}, {"date": "2007-05-08", "close": 14.85, "volume": 15581.0}, {"date": "2007-05-09", "close": 15.0, "volume": 14761.0}, {"date": "2007-05-10", "close": 14.6, "volume": 8166.0}, {"date": "2007-05-11", "close": 15.03, "volume": 8482.0}, {"date": "2007-05-14", "close": 14.65, "volume": 50427.0}, {"date": "2007-05-15", "close": 15.01, "volume": 82737.0}, {"date": "2007-05-16", "close": 14.99, "volume": 6771.0}, {"date": "2007-05-17", "close": 14.75, "volume": 499.0}, {"date": "2007-05-18", "close": 14.75, "volume": 3320.0}, {"date": "2007-05-21", "close": 14.8, "volume": 11779.0}, {"date": "2007-05-22", "close": 14.7, "volume": 7315.0}, {"date": "2007-05-23", "close": 14.51, "volume": 9288.0}, {"date": "2007-05-24", "close": 14.75, "volume": 5385.0}, {"date": "2007-05-25", "close": 14.85, "volume": 1302.0}, {"date": "2007-05-28", "close": 14.95, "volume": 15425.0}, {"date": "2007-05-29", "close": 15.0, "volume": 3380.0}, {"date": "2007-05-30", "close": 15.1, "volume": 13118.0}, {"date": "2007-05-31", "close": 15.25, "volume": 11246.0}, {"date": "2007-06-01", "close": 15.16, "volume": 4106.0}, {"date": "2007-06-04", "close": 15.0, "volume": 5958.0}, {"date": "2007-06-05", "close": 14.78, "volume": 3540.0}, {"date": "2007-06-06", "close": 14.8, "volume": 2369.0}, {"date": "2007-06-07", "close": 14.81, "volume": 240.0}, {"date": "2007-06-08", "close": 15.0, "volume": 6051.0}, {"date": "2007-06-12", "close": 14.85, "volume": 2053.0}, {"date": "2007-06-13", "close": 14.99, "volume": 15260.0}, {"date": "2007-06-14", "close": 15.0, "volume": 6575.0}, {"date": "2007-06-15", "close": 15.3, "volume": 2036.0}, {"date": "2007-06-18", "close": 15.01, "volume": 3002.0}, {"date": "2007-06-19", "close": 15.0, "volume": 3291.0}, {"date": "2007-06-20", "close": 14.9, "volume": 905.0}, {"date": "2007-06-21", "close": 15.25, "volume": 2969.0}, {"date": "2007-06-22", "close": 15.25, "volume": 11462.0}, {"date": "2007-06-25", "close": 15.3, "volume": 3993.0}, {"date": "2007-06-26", "close": 15.1, "volume": 3140.0}, {"date": "2007-06-27", "close": 15.1, "volume": 6461.0}, {"date": "2007-06-28", "close": 15.4, "volume": 9810.0}, {"date": "2007-06-29", "close": 15.52, "volume": 15942.0}, {"date": "2007-07-02", "close": 15.53, "volume": 16744.0}, {"date": "2007-07-03", "close": 15.5, "volume": 62385.0}, {"date": "2007-07-04", "close": 15.4, "volume": 10254.0}, {"date": "2007-07-05", "close": 15.1, "volume": 9529.0}, {"date": "2007-07-06", "close": 15.4, "volume": 10355.0}, {"date": "2007-07-09", "close": 15.0, "volume": 3348.0}, {"date": "2007-07-10", "close": 14.95, "volume": 6201.0}, {"date": "2007-07-11", "close": 15.0, "volume": 19663.0}, {"date": "2007-07-12", "close": 14.8, "volume": 5500.0}, {"date": "2007-07-13", "close": 15.0, "volume": 4944.0}, {"date": "2007-07-16", "close": 14.99, "volume": 2020.0}, {"date": "2007-07-17", "close": 15.0, "volume": 51758.0}, {"date": "2007-07-18", "close": 16.2, "volume": 39495.0}, {"date": "2007-07-19", "close": 16.49, "volume": 31571.0}, {"date": "2007-07-20", "close": 16.2, "volume": 11600.0}, {"date": "2007-07-23", "close": 16.35, "volume": 24072.0}, {"date": "2007-07-24", "close": 16.35, "volume": 6078.0}, {"date": "2007-07-25", "close": 16.3, "volume": 44621.0}, {"date": "2007-07-26", "close": 16.31, "volume": 3525.0}, {"date": "2007-07-27", "close": 15.95, "volume": 45913.0}, {"date": "2007-07-30", "close": 15.65, "volume": 3257.0}, {"date": "2007-07-31", "close": 15.69, "volume": 3045.0}, {"date": "2007-08-01", "close": 15.55, "volume": 11479.0}, {"date": "2007-08-02", "close": 15.71, "volume": 9095.0}, {"date": "2007-08-03", "close": 15.61, "volume": 455.0}, {"date": "2007-08-06", "close": 14.92, "volume": 26926.0}, {"date": "2007-08-07", "close": 15.1, "volume": 4405.0}, {"date": "2007-08-08", "close": 15.2, "volume": 10200.0}, {"date": "2007-08-09", "close": 15.4, "volume": 4080.0}, {"date": "2007-08-10", "close": 14.4, "volume": 22366.0}, {"date": "2007-08-13", "close": 14.46, "volume": 5890.0}, {"date": "2007-08-14", "close": 14.55, "volume": 17949.0}, {"date": "2007-08-15", "close": 13.62, "volume": 29367.0}, {"date": "2007-08-16", "close": 13.0, "volume": 64632.0}, {"date": "2007-08-17", "close": 13.1, "volume": 20998.0}, {"date": "2007-08-20", "close": 13.65, "volume": 36806.0}, {"date": "2007-08-21", "close": 13.8, "volume": 4509.0}, {"date": "2007-08-22", "close": 14.01, "volume": 46853.0}, {"date": "2007-08-23", "close": 14.16, "volume": 7351.0}, {"date": "2007-08-24", "close": 14.5, "volume": 9082.0}, {"date": "2007-08-27", "close": 14.7, "volume": 11280.0}, {"date": "2007-08-28", "close": 14.69, "volume": 13216.0}, {"date": "2007-08-29", "close": 14.53, "volume": 53585.0}, {"date": "2007-08-30", "close": 13.86, "volume": 5718.0}, {"date": "2007-08-31", "close": 14.0, "volume": 4472.0}, {"date": "2007-09-03", "close": 14.22, "volume": 5934.0}, {"date": "2007-09-04", "close": 14.01, "volume": 10966.0}, {"date": "2007-09-05", "close": 14.0, "volume": 116240.0}, {"date": "2007-09-06", "close": 14.0, "volume": 12180.0}, {"date": "2007-09-07", "close": 14.1, "volume": 11700.0}, {"date": "2007-09-10", "close": 13.7, "volume": 18572.0}, {"date": "2007-09-11", "close": 13.65, "volume": 6775.0}, {"date": "2007-09-12", "close": 13.71, "volume": 78310.0}, {"date": "2007-09-13", "close": 13.77, "volume": 12468.0}, {"date": "2007-09-14", "close": 14.0, "volume": 62379.0}, {"date": "2007-09-17", "close": 13.94, "volume": 9673.0}, {"date": "2007-09-18", "close": 14.0, "volume": 41515.0}, {"date": "2007-09-19", "close": 14.15, "volume": 66961.0}, {"date": "2007-09-20", "close": 14.3, "volume": 43822.0}, {"date": "2007-09-21", "close": 14.5, "volume": 38841.0}, {"date": "2007-09-24", "close": 14.4, "volume": 65289.0}, {"date": "2007-09-25", "close": 14.35, "volume": 18116.0}, {"date": "2007-09-26", "close": 14.5, "volume": 31629.0}, {"date": "2007-09-27", "close": 14.49, "volume": 25564.0}, {"date": "2007-09-28", "close": 14.75, "volume": 11129.0}, {"date": "2007-10-01", "close": 15.0, "volume": 105925.0}, {"date": "2007-10-02", "close": 14.71, "volume": 84941.0}, {"date": "2007-10-03", "close": 15.1, "volume": 18048.0}, {"date": "2007-10-04", "close": 15.2, "volume": 16842.0}, {"date": "2007-10-05", "close": 15.66, "volume": 5973.0}, {"date": "2007-10-08", "close": 16.27, "volume": 11962.0}, {"date": "2007-10-09", "close": 16.2, "volume": 8176.0}, {"date": "2007-10-10", "close": 16.3, "volume": 1820.0}, {"date": "2007-10-11", "close": 16.3, "volume": 13420.0}, {"date": "2007-10-12", "close": 16.25, "volume": 2760.0}, {"date": "2007-10-15", "close": 16.3, "volume": 2652.0}, {"date": "2007-10-16", "close": 16.0, "volume": 11880.0}, {"date": "2007-10-17", "close": 16.0, "volume": 10379.0}, {"date": "2007-10-18", "close": 16.22, "volume": 4000.0}, {"date": "2007-10-19", "close": 16.5, "volume": 41585.0}, {"date": "2007-10-22", "close": 16.5, "volume": 44661.0}, {"date": "2007-10-23", "close": 16.5, "volume": 11363.0}, {"date": "2007-10-24", "close": 16.5, "volume": 9891.0}, {"date": "2007-10-25", "close": 16.5, "volume": 3495.0}, {"date": "2007-10-26", "close": 16.5, "volume": 5547.0}, {"date": "2007-10-29", "close": 16.5, "volume": 26750.0}, {"date": "2007-10-30", "close": 16.5, "volume": 10550.0}, {"date": "2007-10-31", "close": 16.41, "volume": 88967.0}, {"date": "2007-11-01", "close": 16.45, "volume": 14221.0}, {"date": "2007-11-02", "close": 16.5, "volume": 51452.0}, {"date": "2007-11-05", "close": 16.35, "volume": 16236.0}, {"date": "2007-11-06", "close": 16.5, "volume": 19913.0}, {"date": "2007-11-07", "close": 16.5, "volume": 20366.0}, {"date": "2007-11-08", "close": 16.45, "volume": 6625.0}, {"date": "2007-11-09", "close": 16.45, "volume": 1899.0}, {"date": "2007-11-12", "close": 16.24, "volume": 6353.0}, {"date": "2007-11-13", "close": 16.25, "volume": 8640.0}, {"date": "2007-11-14", "close": 16.45, "volume": 41340.0}, {"date": "2007-11-15", "close": 16.45, "volume": 3757.0}, {"date": "2007-11-16", "close": 16.4, "volume": 1990.0}, {"date": "2007-11-19", "close": 16.4, "volume": 23849.0}, {"date": "2007-11-20", "close": 16.41, "volume": 3771.0}, {"date": "2007-11-21", "close": 16.5, "volume": 970.0}, {"date": "2007-11-22", "close": 16.2, "volume": 630.0}, {"date": "2007-11-23", "close": 15.7, "volume": 6748.0}, {"date": "2007-11-26", "close": 15.9, "volume": 5108.0}, {"date": "2007-11-27", "close": 15.95, "volume": 550.0}, {"date": "2007-11-28", "close": 15.65, "volume": 3217.0}, {"date": "2007-11-29", "close": 15.65, "volume": 1415.0}, {"date": "2007-11-30", "close": 15.63, "volume": 2178.0}, {"date": "2007-12-03", "close": 16.0, "volume": 8619.0}, {"date": "2007-12-04", "close": 15.7, "volume": 5046.0}, {"date": "2007-12-05", "close": 15.7, "volume": 2424.0}, {"date": "2007-12-06", "close": 15.71, "volume": 5163.0}, {"date": "2007-12-07", "close": 16.0, "volume": 9131.0}, {"date": "2007-12-10", "close": 16.3, "volume": 9900.0}, {"date": "2007-12-11", "close": 16.25, "volume": 13788.0}, {"date": "2007-12-12", "close": 16.3, "volume": 5475.0}, {"date": "2007-12-13", "close": 16.3, "volume": 4207.0}, {"date": "2007-12-14", "close": 16.17, "volume": 9129.0}, {"date": "2007-12-17", "close": 15.71, "volume": 30537.0}, {"date": "2007-12-18", "close": 15.52, "volume": 14778.0}, {"date": "2007-12-19", "close": 15.5, "volume": 19191.0}, {"date": "2007-12-20", "close": 15.49, "volume": 23509.0}, {"date": "2007-12-21", "close": 15.93, "volume": 999.0}, {"date": "2007-12-24", "close": 16.0, "volume": 1090.0}, {"date": "2007-12-27", "close": 15.75, "volume": 409.0}, {"date": "2007-12-28", "close": 15.8, "volume": 3494.0}, {"date": "2008-01-02", "close": 15.81, "volume": 350.0}, {"date": "2008-01-03", "close": 15.77, "volume": 23757.0}, {"date": "2008-01-04", "close": 16.25, "volume": 2639.0}, {"date": "2008-01-07", "close": 15.77, "volume": 3362.0}, {"date": "2008-01-08", "close": 15.78, "volume": 26390.0}, {"date": "2008-01-09", "close": 15.78, "volume": 19567.0}, {"date": "2008-01-10", "close": 15.78, "volume": 36944.0}, {"date": "2008-01-11", "close": 15.6, "volume": 12050.0}, {"date": "2008-01-14", "close": 15.0, "volume": 17863.0}, {"date": "2008-01-15", "close": 14.95, "volume": 10127.0}, {"date": "2008-01-16", "close": 14.2, "volume": 30332.0}, {"date": "2008-01-17", "close": 14.24, "volume": 10152.0}, {"date": "2008-01-18", "close": 14.2, "volume": 1550.0}, {"date": "2008-01-21", "close": 13.92, "volume": 12182.0}, {"date": "2008-01-22", "close": 12.5, "volume": 14778.0}, {"date": "2008-01-23", "close": 12.6, "volume": 22067.0}, {"date": "2008-01-24", "close": 12.73, "volume": 6548.0}, {"date": "2008-01-25", "close": 13.47, "volume": 10630.0}, {"date": "2008-01-29", "close": 14.0, "volume": 13717.0}, {"date": "2008-01-30", "close": 13.9, "volume": 121595.0}, {"date": "2008-01-31", "close": 13.5, "volume": 1051.0}, {"date": "2008-02-01", "close": 13.5, "volume": 5792.0}, {"date": "2008-02-04", "close": 13.6, "volume": 3050.0}, {"date": "2008-02-05", "close": 13.2, "volume": 5648.0}, {"date": "2008-02-06", "close": 12.5, "volume": 2590.0}, {"date": "2008-02-07", "close": 12.6, "volume": 38157.0}, {"date": "2008-02-08", "close": 12.1, "volume": 6864.0}, {"date": "2008-02-11", "close": 11.95, "volume": 30121.0}, {"date": "2008-02-12", "close": 11.87, "volume": 18431.0}, {"date": "2008-02-13", "close": 11.5, "volume": 17036.0}, {"date": "2008-02-14", "close": 11.45, "volume": 7445.0}, {"date": "2008-02-15", "close": 10.5, "volume": 38535.0}, {"date": "2008-02-18", "close": 10.6, "volume": 9645.0}, {"date": "2008-02-19", "close": 10.8, "volume": 11664.0}, {"date": "2008-02-20", "close": 10.9, "volume": 76200.0}, {"date": "2008-02-21", "close": 11.2, "volume": 2650.0}, {"date": "2008-02-22", "close": 11.5, "volume": 71485.0}, {"date": "2008-02-25", "close": 11.56, "volume": 1692.0}, {"date": "2008-02-26", "close": 12.2, "volume": 30802.0}, {"date": "2008-02-27", "close": 11.9, "volume": 43002.0}, {"date": "2008-02-28", "close": 11.75, "volume": 10811.0}, {"date": "2008-02-29", "close": 11.75, "volume": 255306.0}, {"date": "2008-03-03", "close": 11.5, "volume": 47535.0}, {"date": "2008-03-04", "close": 11.0, "volume": 9687.0}, {"date": "2008-03-05", "close": 10.61, "volume": 9358.0}, {"date": "2008-03-06", "close": 10.8, "volume": 4460.0}, {"date": "2008-03-07", "close": 10.5, "volume": 46022.0}, {"date": "2008-03-10", "close": 9.99, "volume": 23654.0}, {"date": "2008-03-11", "close": 9.5, "volume": 25276.0}, {"date": "2008-03-12", "close": 10.0, "volume": 59398.0}, {"date": "2008-03-13", "close": 9.9, "volume": 12397.0}, {"date": "2008-03-14", "close": 9.71, "volume": 1050.0}, {"date": "2008-03-17", "close": 9.35, "volume": 20077.0}, {"date": "2008-03-18", "close": 9.63, "volume": 43623.0}, {"date": "2008-03-19", "close": 9.99, "volume": 8400.0}, {"date": "2008-03-20", "close": 9.97, "volume": 26720.0}, {"date": "2008-03-25", "close": 9.9, "volume": 30577.0}, {"date": "2008-03-26", "close": 9.9, "volume": 12840.0}, {"date": "2008-03-27", "close": 9.97, "volume": 75656.0}, {"date": "2008-03-28", "close": 9.94, "volume": 48673.0}, {"date": "2008-03-31", "close": 9.95, "volume": 36088.0}, {"date": "2008-04-01", "close": 9.95, "volume": 14790.0}, {"date": "2008-04-02", "close": 10.14, "volume": 107834.0}, {"date": "2008-04-03", "close": 10.2, "volume": 47271.0}, {"date": "2008-04-04", "close": 10.4, "volume": 59252.0}, {"date": "2008-04-07", "close": 10.78, "volume": 16590.0}, {"date": "2008-04-08", "close": 11.16, "volume": 12611.0}, {"date": "2008-04-09", "close": 11.5, "volume": 10587.0}, {"date": "2008-04-10", "close": 11.35, "volume": 16730.0}, {"date": "2008-04-11", "close": 11.5, "volume": 16855.0}, {"date": "2008-04-14", "close": 11.2, "volume": 5881.0}, {"date": "2008-04-15", "close": 11.25, "volume": 23233.0}, {"date": "2008-04-16", "close": 11.31, "volume": 11408.0}, {"date": "2008-04-17", "close": 11.3, "volume": 2882.0}, {"date": "2008-04-18", "close": 11.26, "volume": 9725.0}, {"date": "2008-04-21", "close": 11.4, "volume": 24154.0}, {"date": "2008-04-22", "close": 11.2, "volume": 21880.0}, {"date": "2008-04-23", "close": 11.2, "volume": 62841.0}, {"date": "2008-04-24", "close": 11.2, "volume": 37477.0}, {"date": "2008-04-28", "close": 11.44, "volume": 5910.0}, {"date": "2008-04-29", "close": 11.24, "volume": 9565.0}, {"date": "2008-04-30", "close": 11.21, "volume": 10561.0}, {"date": "2008-05-01", "close": 11.2, "volume": 22100.0}, {"date": "2008-05-02", "close": 11.25, "volume": 14454.0}, {"date": "2008-05-05", "close": 11.2, "volume": 1790.0}, {"date": "2008-05-06", "close": 11.2, "volume": 5901.0}, {"date": "2008-05-07", "close": 11.89, "volume": 9672.0}, {"date": "2008-05-08", "close": 11.73, "volume": 2947.0}, {"date": "2008-05-09", "close": 12.0, "volume": 14166.0}, {"date": "2008-05-12", "close": 12.3, "volume": 21286.0}, {"date": "2008-05-13", "close": 12.3, "volume": 20680.0}, {"date": "2008-05-14", "close": 12.3, "volume": 42385.0}, {"date": "2008-05-15", "close": 12.4, "volume": 14971.0}, {"date": "2008-05-16", "close": 12.3, "volume": 6769.0}, {"date": "2008-05-19", "close": 12.27, "volume": 3404.0}, {"date": "2008-05-20", "close": 12.04, "volume": 68976.0}, {"date": "2008-05-21", "close": 11.99, "volume": 73849.0}, {"date": "2008-05-22", "close": 11.99, "volume": 66895.0}, {"date": "2008-05-23", "close": 11.99, "volume": 2830.0}, {"date": "2008-05-26", "close": 11.81, "volume": 2174.0}, {"date": "2008-05-27", "close": 11.74, "volume": 3690.0}, {"date": "2008-05-28", "close": 11.49, "volume": 9391.0}, {"date": "2008-05-29", "close": 11.5, "volume": 14375.0}, {"date": "2008-05-30", "close": 11.5, "volume": 10991.0}, {"date": "2008-06-02", "close": 11.4, "volume": 8130.0}, {"date": "2008-06-03", "close": 11.3, "volume": 4816.0}, {"date": "2008-06-04", "close": 11.31, "volume": 7599.0}, {"date": "2008-06-05", "close": 11.05, "volume": 8537.0}, {"date": "2008-06-06", "close": 11.25, "volume": 7306.0}, {"date": "2008-06-10", "close": 11.35, "volume": 4298.0}, {"date": "2008-06-11", "close": 11.17, "volume": 6288.0}, {"date": "2008-06-12", "close": 11.0, "volume": 9634.0}, {"date": "2008-06-13", "close": 10.9, "volume": 12422.0}, {"date": "2008-06-16", "close": 10.8, "volume": 3758.0}, {"date": "2008-06-17", "close": 10.71, "volume": 7244.0}, {"date": "2008-06-18", "close": 10.5, "volume": 4255.0}, {"date": "2008-06-19", "close": 9.6, "volume": 23000.0}, {"date": "2008-06-20", "close": 9.45, "volume": 92540.0}, {"date": "2008-06-23", "close": 9.45, "volume": 102730.0}, {"date": "2008-06-24", "close": 9.45, "volume": 28798.0}, {"date": "2008-06-25", "close": 9.3, "volume": 12267.0}, {"date": "2008-06-26", "close": 9.3, "volume": 15793.0}, {"date": "2008-06-27", "close": 9.27, "volume": 15994.0}, {"date": "2008-06-30", "close": 9.21, "volume": 31508.0}, {"date": "2008-07-01", "close": 9.0, "volume": 24159.0}, {"date": "2008-07-02", "close": 8.9, "volume": 19745.0}, {"date": "2008-07-03", "close": 8.7, "volume": 15031.0}, {"date": "2008-07-04", "close": 8.53, "volume": 17125.0}, {"date": "2008-07-07", "close": 8.4, "volume": 11899.0}, {"date": "2008-07-08", "close": 8.3, "volume": 8699.0}, {"date": "2008-07-09", "close": 8.4, "volume": 11387.0}, {"date": "2008-07-10", "close": 8.4, "volume": 15722.0}, {"date": "2008-07-11", "close": 8.2, "volume": 2632.0}, {"date": "2008-07-14", "close": 8.08, "volume": 5994.0}, {"date": "2008-07-15", "close": 7.96, "volume": 23907.0}, {"date": "2008-07-16", "close": 7.5, "volume": 27981.0}, {"date": "2008-07-17", "close": 7.3, "volume": 20853.0}, {"date": "2008-07-18", "close": 7.38, "volume": 6417.0}, {"date": "2008-07-21", "close": 7.4, "volume": 43012.0}, {"date": "2008-07-22", "close": 7.45, "volume": 21550.0}, {"date": "2008-07-23", "close": 7.41, "volume": 28365.0}, {"date": "2008-07-24", "close": 7.5, "volume": 17619.0}, {"date": "2008-07-25", "close": 7.5, "volume": 13419.0}, {"date": "2008-07-28", "close": 7.38, "volume": 33898.0}, {"date": "2008-07-29", "close": 7.31, "volume": 6618.0}, {"date": "2008-07-30", "close": 7.35, "volume": 15810.0}, {"date": "2008-07-31", "close": 7.32, "volume": 16687.0}, {"date": "2008-08-01", "close": 7.25, "volume": 1300.0}, {"date": "2008-08-04", "close": 7.45, "volume": 13420.0}, {"date": "2008-08-05", "close": 7.5, "volume": 10750.0}, {"date": "2008-08-06", "close": 7.5, "volume": 30199.0}, {"date": "2008-08-07", "close": 7.57, "volume": 14736.0}, {"date": "2008-08-08", "close": 7.68, "volume": 11299.0}, {"date": "2008-08-11", "close": 7.55, "volume": 21259.0}, {"date": "2008-08-12", "close": 7.63, "volume": 22891.0}, {"date": "2008-08-13", "close": 7.75, "volume": 16791.0}, {"date": "2008-08-14", "close": 7.7, "volume": 13018.0}, {"date": "2008-08-15", "close": 7.95, "volume": 11029.0}, {"date": "2008-08-18", "close": 8.43, "volume": 4733.0}, {"date": "2008-08-19", "close": 8.5, "volume": 5175.0}, {"date": "2008-08-20", "close": 8.45, "volume": 32038.0}, {"date": "2008-08-21", "close": 8.22, "volume": 5300.0}, {"date": "2008-08-22", "close": 8.28, "volume": 1297.0}, {"date": "2008-08-25", "close": 8.45, "volume": 2999.0}, {"date": "2008-08-26", "close": 8.12, "volume": 18009.0}, {"date": "2008-08-27", "close": 8.13, "volume": 28017.0}, {"date": "2008-08-28", "close": 8.1, "volume": 74951.0}, {"date": "2008-08-29", "close": 8.05, "volume": 33038.0}, {"date": "2008-09-01", "close": 8.1, "volume": 274735.0}, {"date": "2008-09-02", "close": 8.25, "volume": 160378.0}, {"date": "2008-09-03", "close": 8.2, "volume": 28894.0}, {"date": "2008-09-04", "close": 8.1, "volume": 7466.0}, {"date": "2008-09-05", "close": 8.15, "volume": 9663.0}, {"date": "2008-09-08", "close": 7.95, "volume": 1910.0}, {"date": "2008-09-09", "close": 7.98, "volume": 7633.0}, {"date": "2008-09-10", "close": 7.97, "volume": 9705.0}, {"date": "2008-09-11", "close": 7.71, "volume": 27486.0}, {"date": "2008-09-12", "close": 7.8, "volume": 11346.0}, {"date": "2008-09-15", "close": 7.67, "volume": 57037.0}, {"date": "2008-09-16", "close": 7.6, "volume": 46886.0}, {"date": "2008-09-17", "close": 7.66, "volume": 54541.0}, {"date": "2008-09-18", "close": 7.59, "volume": 20497.0}, {"date": "2008-09-19", "close": 7.7, "volume": 52501.0}, {"date": "2008-09-22", "close": 7.75, "volume": 5644.0}, {"date": "2008-09-23", "close": 7.85, "volume": 19159.0}, {"date": "2008-09-24", "close": 7.93, "volume": 689.0}, {"date": "2008-09-25", "close": 8.2, "volume": 3909.0}, {"date": "2008-09-26", "close": 8.0, "volume": 18395.0}, {"date": "2008-09-29", "close": 8.0, "volume": 1.0}, {"date": "2008-09-30", "close": 8.0, "volume": 17476.0}, {"date": "2008-10-01", "close": 8.02, "volume": 4509.0}, {"date": "2008-10-02", "close": 8.13, "volume": 145640.0}, {"date": "2008-10-03", "close": 8.0, "volume": 8775.0}, {"date": "2008-10-06", "close": 7.9, "volume": 4427.0}, {"date": "2008-10-07", "close": 7.72, "volume": 129564.0}, {"date": "2008-10-08", "close": 7.3, "volume": 16790.0}, {"date": "2008-10-09", "close": 7.05, "volume": 35277.0}, {"date": "2008-10-10", "close": 6.7, "volume": 46657.0}, {"date": "2008-10-13", "close": 6.65, "volume": 14339.0}, {"date": "2008-10-14", "close": 6.66, "volume": 19362.0}, {"date": "2008-10-15", "close": 6.91, "volume": 9229.0}, {"date": "2008-10-16", "close": 6.6, "volume": 12752.0}, {"date": "2008-10-17", "close": 6.59, "volume": 10120.0}, {"date": "2008-10-20", "close": 6.6, "volume": 12548.0}, {"date": "2008-10-21", "close": 6.88, "volume": 16768.0}, {"date": "2008-10-22", "close": 6.55, "volume": 4857.0}, {"date": "2008-10-23", "close": 6.65, "volume": 5130.0}, {"date": "2008-10-24", "close": 6.5, "volume": 6525.0}, {"date": "2008-10-27", "close": 6.87, "volume": 2250.0}, {"date": "2008-10-28", "close": 6.11, "volume": 2870.0}, {"date": "2008-10-29", "close": 6.16, "volume": 8016.0}, {"date": "2008-10-30", "close": 6.65, "volume": 4509.0}, {"date": "2008-10-31", "close": 6.5, "volume": 2200.0}, {"date": "2008-11-03", "close": 6.75, "volume": 1600.0}, {"date": "2008-11-04", "close": 7.0, "volume": 18155.0}, {"date": "2008-11-05", "close": 7.25, "volume": 7037.0}, {"date": "2008-11-06", "close": 6.9, "volume": 2508.0}, {"date": "2008-11-07", "close": 6.85, "volume": 3123.0}, {"date": "2008-11-10", "close": 6.5, "volume": 8218.0}, {"date": "2008-11-11", "close": 6.3, "volume": 15034.0}, {"date": "2008-11-12", "close": 6.4, "volume": 3500.0}, {"date": "2008-11-13", "close": 6.25, "volume": 8420.0}, {"date": "2008-11-14", "close": 6.1, "volume": 16463.0}, {"date": "2008-11-17", "close": 6.07, "volume": 6124.0}, {"date": "2008-11-18", "close": 6.24, "volume": 6205.0}, {"date": "2008-11-19", "close": 6.15, "volume": 6475.0}, {"date": "2008-11-20", "close": 5.9, "volume": 12000.0}, {"date": "2008-11-21", "close": 5.32, "volume": 10053.0}, {"date": "2008-11-24", "close": 5.32, "volume": 5785.0}, {"date": "2008-11-25", "close": 5.2, "volume": 8006.0}, {"date": "2008-11-26", "close": 4.79, "volume": 67429.0}, {"date": "2008-11-27", "close": 4.79, "volume": 10407.0}, {"date": "2008-11-28", "close": 4.7, "volume": 4902.0}, {"date": "2008-12-01", "close": 4.62, "volume": 6128.0}, {"date": "2008-12-02", "close": 4.59, "volume": 14408.0}, {"date": "2008-12-03", "close": 4.15, "volume": 32135.0}, {"date": "2008-12-04", "close": 4.27, "volume": 7150.0}, {"date": "2008-12-05", "close": 4.15, "volume": 19979.0}, {"date": "2008-12-08", "close": 4.15, "volume": 17002.0}, {"date": "2008-12-09", "close": 4.22, "volume": 24280.0}, {"date": "2008-12-10", "close": 4.3, "volume": 9907.0}, {"date": "2008-12-11", "close": 4.5, "volume": 23905.0}, {"date": "2008-12-12", "close": 4.5, "volume": 11300.0}, {"date": "2008-12-15", "close": 4.7, "volume": 10470.0}, {"date": "2008-12-16", "close": 4.5, "volume": 468143.0}, {"date": "2008-12-17", "close": 4.47, "volume": 18962.0}, {"date": "2008-12-18", "close": 4.3, "volume": 1433.0}, {"date": "2008-12-19", "close": 4.34, "volume": 1800.0}, {"date": "2008-12-22", "close": 4.3, "volume": 4800.0}, {"date": "2008-12-23", "close": 4.3, "volume": 2700.0}, {"date": "2008-12-24", "close": 4.3, "volume": 22358.0}, {"date": "2008-12-29", "close": 4.35, "volume": 500.0}, {"date": "2008-12-31", "close": 4.55, "volume": 4219.0}, {"date": "2009-01-02", "close": 4.65, "volume": 1500.0}, {"date": "2009-01-05", "close": 4.7, "volume": 7525.0}, {"date": "2009-01-06", "close": 4.8, "volume": 4454.0}, {"date": "2009-01-07", "close": 4.5, "volume": 20513.0}, {"date": "2009-01-08", "close": 4.5, "volume": 250.0}, {"date": "2009-01-09", "close": 4.4, "volume": 1420.0}, {"date": "2009-01-13", "close": 4.75, "volume": 1493.0}, {"date": "2009-01-14", "close": 4.75, "volume": 3008.0}, {"date": "2009-01-15", "close": 4.4, "volume": 400.0}, {"date": "2009-01-19", "close": 4.3, "volume": 67840.0}, {"date": "2009-01-20", "close": 4.4, "volume": 1000.0}, {"date": "2009-01-21", "close": 4.26, "volume": 7036.0}, {"date": "2009-01-23", "close": 4.25, "volume": 13500.0}, {"date": "2009-01-27", "close": 4.02, "volume": 2500.0}, {"date": "2009-01-28", "close": 4.15, "volume": 4150.0}, {"date": "2009-01-29", "close": 4.01, "volume": 1250.0}, {"date": "2009-01-30", "close": 4.01, "volume": 3520.0}, {"date": "2009-02-02", "close": 4.0, "volume": 8474.0}, {"date": "2009-02-03", "close": 3.9, "volume": 3472.0}, {"date": "2009-02-04", "close": 3.8, "volume": 1542.0}, {"date": "2009-02-05", "close": 3.7, "volume": 19258.0}, {"date": "2009-02-06", "close": 3.6, "volume": 4716.0}, {"date": "2009-02-09", "close": 3.6, "volume": 2700.0}, {"date": "2009-02-10", "close": 3.6, "volume": 2865.0}, {"date": "2009-02-11", "close": 3.65, "volume": 5459.0}, {"date": "2009-02-13", "close": 3.6, "volume": 4611.0}, {"date": "2009-02-16", "close": 3.54, "volume": 7216.0}, {"date": "2009-02-17", "close": 3.54, "volume": 28.0}, {"date": "2009-02-18", "close": 3.54, "volume": 3398.0}, {"date": "2009-02-19", "close": 3.45, "volume": 9464.0}, {"date": "2009-02-20", "close": 3.26, "volume": 16260.0}, {"date": "2009-02-23", "close": 3.21, "volume": 18313.0}, {"date": "2009-02-24", "close": 3.11, "volume": 7449.0}, {"date": "2009-02-25", "close": 2.9, "volume": 59406.0}, {"date": "2009-02-26", "close": 2.55, "volume": 22561.0}, {"date": "2009-02-27", "close": 2.65, "volume": 42216.0}, {"date": "2009-03-02", "close": 2.6, "volume": 7682.0}, {"date": "2009-03-03", "close": 2.6, "volume": 26799.0}, {"date": "2009-03-04", "close": 2.35, "volume": 3650.0}, {"date": "2009-03-05", "close": 2.4, "volume": 20007.0}, {"date": "2009-03-06", "close": 2.41, "volume": 21151.0}, {"date": "2009-03-09", "close": 2.41, "volume": 4153.0}, {"date": "2009-03-10", "close": 2.4, "volume": 33000.0}, {"date": "2009-03-11", "close": 2.45, "volume": 16211.0}, {"date": "2009-03-12", "close": 2.6, "volume": 15320.0}, {"date": "2009-03-13", "close": 2.63, "volume": 31581.0}, {"date": "2009-03-16", "close": 2.72, "volume": 1722.0}, {"date": "2009-03-17", "close": 2.95, "volume": 10925.0}, {"date": "2009-03-18", "close": 3.4, "volume": 8066.0}, {"date": "2009-03-19", "close": 3.7, "volume": 8360.0}, {"date": "2009-03-20", "close": 3.45, "volume": 11346.0}, {"date": "2009-03-23", "close": 3.25, "volume": 7308.0}, {"date": "2009-03-24", "close": 3.4, "volume": 13200.0}, {"date": "2009-03-25", "close": 3.45, "volume": 51960.0}, {"date": "2009-03-26", "close": 4.0, "volume": 31211.0}, {"date": "2009-03-27", "close": 4.42, "volume": 20154.0}, {"date": "2009-03-30", "close": 4.45, "volume": 6802.0}, {"date": "2009-03-31", "close": 4.45, "volume": 11198.0}, {"date": "2009-04-01", "close": 4.2, "volume": 18097.0}, {"date": "2009-04-02", "close": 4.0, "volume": 25325.0}, {"date": "2009-04-03", "close": 4.07, "volume": 24851.0}, {"date": "2009-04-06", "close": 4.1, "volume": 3000.0}, {"date": "2009-04-07", "close": 4.29, "volume": 22617.0}, {"date": "2009-04-08", "close": 4.45, "volume": 4335.0}, {"date": "2009-04-09", "close": 4.28, "volume": 15005.0}, {"date": "2009-04-14", "close": 4.3, "volume": 12726.0}, {"date": "2009-04-15", "close": 4.3, "volume": 19983.0}, {"date": "2009-04-16", "close": 4.5, "volume": 44851.0}, {"date": "2009-04-17", "close": 4.5, "volume": 8521.0}, {"date": "2009-04-20", "close": 4.45, "volume": 6633.0}, {"date": "2009-04-21", "close": 4.4, "volume": 19539.0}, {"date": "2009-04-22", "close": 4.42, "volume": 3972.0}, {"date": "2009-04-23", "close": 4.5, "volume": 4101.0}, {"date": "2009-04-24", "close": 4.3, "volume": 43000.0}, {"date": "2009-04-27", "close": 4.35, "volume": 4952.0}, {"date": "2009-04-28", "close": 4.4, "volume": 2169.0}, {"date": "2009-04-29", "close": 4.37, "volume": 3110.0}, {"date": "2009-04-30", "close": 4.48, "volume": 2694.0}, {"date": "2009-05-01", "close": 4.5, "volume": 15604.0}, {"date": "2009-05-04", "close": 4.75, "volume": 7083.0}, {"date": "2009-05-05", "close": 4.82, "volume": 8097.0}, {"date": "2009-05-06", "close": 5.0, "volume": 10575.0}, {"date": "2009-05-07", "close": 5.2, "volume": 9422.0}, {"date": "2009-05-08", "close": 5.2, "volume": 11496.0}, {"date": "2009-05-11", "close": 5.07, "volume": 4855.0}, {"date": "2009-05-12", "close": 4.9, "volume": 2325.0}, {"date": "2009-05-13", "close": 4.95, "volume": 8999.0}, {"date": "2009-05-14", "close": 5.0, "volume": 3602.0}, {"date": "2009-05-15", "close": 4.61, "volume": 8705.0}, {"date": "2009-05-18", "close": 4.8, "volume": 25813.0}, {"date": "2009-05-19", "close": 4.61, "volume": 13142.0}, {"date": "2009-05-20", "close": 4.65, "volume": 1110.0}, {"date": "2009-05-21", "close": 4.65, "volume": 4170.0}, {"date": "2009-05-22", "close": 4.52, "volume": 3333.0}, {"date": "2009-05-25", "close": 4.45, "volume": 8537.0}, {"date": "2009-05-26", "close": 4.29, "volume": 20767.0}, {"date": "2009-05-27", "close": 4.31, "volume": 21236.0}, {"date": "2009-05-28", "close": 4.2, "volume": 78864.0}, {"date": "2009-05-29", "close": 4.2, "volume": 36821.0}, {"date": "2009-06-01", "close": 4.44, "volume": 3200.0}, {"date": "2009-06-02", "close": 4.55, "volume": 8933.0}, {"date": "2009-06-03", "close": 4.75, "volume": 5448.0}, {"date": "2009-06-04", "close": 4.81, "volume": 510.0}, {"date": "2009-06-05", "close": 4.75, "volume": 7097.0}, {"date": "2009-06-09", "close": 4.7, "volume": 2009.0}, {"date": "2009-06-10", "close": 4.5, "volume": 7791.0}, {"date": "2009-06-11", "close": 4.5, "volume": 858.0}, {"date": "2009-06-12", "close": 4.51, "volume": 6500.0}, {"date": "2009-06-15", "close": 4.4, "volume": 19438.0}, {"date": "2009-06-16", "close": 4.4, "volume": 11000.0}, {"date": "2009-06-17", "close": 4.4, "volume": 100.0}, {"date": "2009-06-18", "close": 4.18, "volume": 10320.0}, {"date": "2009-06-19", "close": 4.15, "volume": 13530.0}, {"date": "2009-06-22", "close": 4.12, "volume": 8920.0}, {"date": "2009-06-23", "close": 4.12, "volume": 8698.0}, {"date": "2009-06-24", "close": 4.15, "volume": 25373.0}, {"date": "2009-06-25", "close": 4.15, "volume": 18230.0}, {"date": "2009-06-26", "close": 4.22, "volume": 9488.0}, {"date": "2009-06-29", "close": 4.2, "volume": 10787.0}, {"date": "2009-06-30", "close": 4.11, "volume": 71397.0}, {"date": "2009-07-01", "close": 4.2, "volume": 5700.0}, {"date": "2009-07-02", "close": 4.45, "volume": 2125.0}, {"date": "2009-07-03", "close": 4.4, "volume": 3780.0}, {"date": "2009-07-06", "close": 4.4, "volume": 455.0}, {"date": "2009-07-07", "close": 4.3, "volume": 1584.0}, {"date": "2009-07-08", "close": 4.4, "volume": 4090.0}, {"date": "2009-07-09", "close": 4.2, "volume": 28359.0}, {"date": "2009-07-10", "close": 4.2, "volume": 4685.0}, {"date": "2009-07-13", "close": 4.15, "volume": 14474.0}, {"date": "2009-07-14", "close": 4.15, "volume": 15790.0}, {"date": "2009-07-15", "close": 4.2, "volume": 12439.0}, {"date": "2009-07-16", "close": 4.2, "volume": 59030.0}, {"date": "2009-07-20", "close": 4.6, "volume": 21158.0}, {"date": "2009-07-21", "close": 4.65, "volume": 22730.0}, {"date": "2009-07-22", "close": 4.75, "volume": 49555.0}, {"date": "2009-07-23", "close": 4.69, "volume": 49880.0}, {"date": "2009-07-24", "close": 4.8, "volume": 32777.0}, {"date": "2009-07-27", "close": 5.1, "volume": 2384.0}, {"date": "2009-07-28", "close": 5.1, "volume": 12700.0}, {"date": "2009-07-29", "close": 5.0, "volume": 6830.0}, {"date": "2009-07-30", "close": 5.1, "volume": 1790.0}, {"date": "2009-07-31", "close": 5.0, "volume": 51250.0}, {"date": "2009-08-03", "close": 5.0, "volume": 4827.0}, {"date": "2009-08-04", "close": 5.4, "volume": 58158.0}, {"date": "2009-08-05", "close": 5.38, "volume": 21269.0}, {"date": "2009-08-06", "close": 5.21, "volume": 5294.0}, {"date": "2009-08-07", "close": 5.2, "volume": 4480.0}, {"date": "2009-08-10", "close": 5.3, "volume": 16976.0}, {"date": "2009-08-11", "close": 5.47, "volume": 20275.0}, {"date": "2009-08-12", "close": 5.48, "volume": 8319.0}, {"date": "2009-08-13", "close": 5.8, "volume": 24452.0}, {"date": "2009-08-14", "close": 5.8, "volume": 16749.0}, {"date": "2009-08-17", "close": 5.75, "volume": 3091.0}, {"date": "2009-08-18", "close": 5.5, "volume": 8599.0}, {"date": "2009-08-19", "close": 5.6, "volume": 3895.0}, {"date": "2009-08-20", "close": 5.28, "volume": 12080.0}, {"date": "2009-08-21", "close": 5.26, "volume": 2886.0}, {"date": "2009-08-24", "close": 5.4, "volume": 55656.0}, {"date": "2009-08-25", "close": 5.48, "volume": 20294.0}, {"date": "2009-08-26", "close": 5.35, "volume": 14135.0}, {"date": "2009-08-27", "close": 5.37, "volume": 14024.0}, {"date": "2009-08-28", "close": 5.3, "volume": 24515.0}, {"date": "2009-08-31", "close": 5.2, "volume": 12841.0}, {"date": "2009-09-01", "close": 5.2, "volume": 10650.0}, {"date": "2009-09-02", "close": 5.11, "volume": 8808.0}, {"date": "2009-09-03", "close": 5.01, "volume": 6220.0}, {"date": "2009-09-04", "close": 5.01, "volume": 63200.0}, {"date": "2009-09-07", "close": 5.19, "volume": 11191.0}, {"date": "2009-09-08", "close": 5.15, "volume": 16879.0}, {"date": "2009-09-09", "close": 5.2, "volume": 80920.0}, {"date": "2009-09-10", "close": 5.2, "volume": 74000.0}, {"date": "2009-09-11", "close": 5.4, "volume": 109099.0}, {"date": "2009-09-14", "close": 5.5, "volume": 14066.0}, {"date": "2009-09-15", "close": 5.5, "volume": 343922.0}, {"date": "2009-09-16", "close": 5.45, "volume": 32146.0}, {"date": "2009-09-17", "close": 5.42, "volume": 15150.0}, {"date": "2009-09-18", "close": 5.4, "volume": 107027.0}, {"date": "2009-09-21", "close": 5.5, "volume": 128220.0}, {"date": "2009-09-22", "close": 5.61, "volume": 20343.0}, {"date": "2009-09-23", "close": 5.57, "volume": 56317.0}, {"date": "2009-09-24", "close": 5.56, "volume": 22862.0}, {"date": "2009-09-25", "close": 5.5, "volume": 108962.0}, {"date": "2009-09-28", "close": 5.5, "volume": 17142.0}, {"date": "2009-09-29", "close": 5.55, "volume": 5476.0}, {"date": "2009-09-30", "close": 5.55, "volume": 13092.0}, {"date": "2009-10-01", "close": 5.62, "volume": 39184.0}, {"date": "2009-10-02", "close": 5.5, "volume": 33193.0}, {"date": "2009-10-05", "close": 5.5, "volume": 25979.0}, {"date": "2009-10-06", "close": 5.4, "volume": 34591.0}, {"date": "2009-10-07", "close": 5.35, "volume": 6251.0}, {"date": "2009-10-08", "close": 5.35, "volume": 13265.0}, {"date": "2009-10-09", "close": 5.23, "volume": 52699.0}, {"date": "2009-10-12", "close": 5.25, "volume": 47833.0}, {"date": "2009-10-13", "close": 5.3, "volume": 43995.0}, {"date": "2009-10-14", "close": 5.26, "volume": 49996.0}, {"date": "2009-10-15", "close": 5.65, "volume": 66137.0}, {"date": "2009-10-16", "close": 5.53, "volume": 33255.0}, {"date": "2009-10-19", "close": 5.4, "volume": 46738.0}, {"date": "2009-10-20", "close": 5.45, "volume": 20309.0}, {"date": "2009-10-21", "close": 5.32, "volume": 11930.0}, {"date": "2009-10-22", "close": 5.65, "volume": 39936.0}, {"date": "2009-10-23", "close": 5.74, "volume": 42935.0}, {"date": "2009-10-26", "close": 5.6, "volume": 4222.0}, {"date": "2009-10-27", "close": 5.45, "volume": 39813.0}, {"date": "2009-10-28", "close": 5.4, "volume": 2200.0}, {"date": "2009-10-29", "close": 5.45, "volume": 38112.0}, {"date": "2009-10-30", "close": 5.48, "volume": 37886.0}, {"date": "2009-11-02", "close": 5.26, "volume": 10829.0}, {"date": "2009-11-03", "close": 5.28, "volume": 500.0}, {"date": "2009-11-04", "close": 5.11, "volume": 2830.0}, {"date": "2009-11-05", "close": 5.13, "volume": 28077.0}, {"date": "2009-11-06", "close": 5.21, "volume": 18452.0}, {"date": "2009-11-09", "close": 5.41, "volume": 13237.0}, {"date": "2009-11-10", "close": 5.46, "volume": 48014.0}, {"date": "2009-11-11", "close": 5.46, "volume": 15361.0}, {"date": "2009-11-12", "close": 5.54, "volume": 22773.0}, {"date": "2009-11-13", "close": 5.45, "volume": 16965.0}, {"date": "2009-11-16", "close": 5.65, "volume": 44800.0}, {"date": "2009-11-17", "close": 5.55, "volume": 40256.0}, {"date": "2009-11-18", "close": 5.5, "volume": 58532.0}, {"date": "2009-11-19", "close": 5.55, "volume": 16291.0}, {"date": "2009-11-20", "close": 5.55, "volume": 12303.0}, {"date": "2009-11-23", "close": 5.6, "volume": 13836.0}, {"date": "2009-11-24", "close": 5.55, "volume": 8237.0}, {"date": "2009-11-25", "close": 5.58, "volume": 5524.0}, {"date": "2009-11-26", "close": 5.42, "volume": 33562.0}, {"date": "2009-11-27", "close": 5.4, "volume": 25015.0}, {"date": "2009-11-30", "close": 5.5, "volume": 836310.0}, {"date": "2009-12-01", "close": 5.4, "volume": 19904.0}, {"date": "2009-12-02", "close": 5.4, "volume": 107824.0}, {"date": "2009-12-03", "close": 5.36, "volume": 35364.0}, {"date": "2009-12-04", "close": 5.36, "volume": 53913.0}, {"date": "2009-12-07", "close": 5.4, "volume": 11245.0}, {"date": "2009-12-08", "close": 5.3, "volume": 261770.0}, {"date": "2009-12-09", "close": 5.3, "volume": 33928.0}, {"date": "2009-12-10", "close": 5.4, "volume": 16839.0}, {"date": "2009-12-11", "close": 5.45, "volume": 3397.0}, {"date": "2009-12-14", "close": 5.45, "volume": 17842.0}, {"date": "2009-12-15", "close": 5.4, "volume": 11711.0}, {"date": "2009-12-16", "close": 5.49, "volume": 6710.0}, {"date": "2009-12-17", "close": 5.45, "volume": 16196.0}, {"date": "2009-12-18", "close": 5.4, "volume": 14547.0}, {"date": "2009-12-21", "close": 5.4, "volume": 21627.0}, {"date": "2009-12-22", "close": 5.4, "volume": 843.0}, {"date": "2009-12-23", "close": 5.4, "volume": 4157.0}, {"date": "2009-12-24", "close": 5.59, "volume": 6318.0}, {"date": "2009-12-29", "close": 5.59, "volume": 2000.0}, {"date": "2009-12-31", "close": 5.35, "volume": 2718.0}, {"date": "2010-01-04", "close": 5.4, "volume": 12550.0}, {"date": "2010-01-06", "close": 5.49, "volume": 3545.0}, {"date": "2010-01-07", "close": 5.5, "volume": 11134.0}, {"date": "2010-01-08", "close": 5.35, "volume": 16974.0}, {"date": "2010-01-11", "close": 5.38, "volume": 17993.0}, {"date": "2010-01-12", "close": 5.31, "volume": 22120.0}, {"date": "2010-01-13", "close": 5.3, "volume": 13904.0}, {"date": "2010-01-14", "close": 5.39, "volume": 13166.0}, {"date": "2010-01-15", "close": 5.4, "volume": 2621.0}, {"date": "2010-01-18", "close": 5.3, "volume": 15800.0}, {"date": "2010-01-19", "close": 5.65, "volume": 33735.0}, {"date": "2010-01-20", "close": 6.18, "volume": 49955.0}, {"date": "2010-01-21", "close": 6.0, "volume": 43107.0}, {"date": "2010-01-22", "close": 6.15, "volume": 37412.0}, {"date": "2010-01-25", "close": 6.2, "volume": 14013.0}, {"date": "2010-01-27", "close": 6.0, "volume": 6249.0}, {"date": "2010-01-28", "close": 5.77, "volume": 15179.0}, {"date": "2010-01-29", "close": 5.8, "volume": 14427.0}, {"date": "2010-02-01", "close": 5.88, "volume": 16829.0}, {"date": "2010-02-02", "close": 5.99, "volume": 29281.0}, {"date": "2010-02-03", "close": 5.76, "volume": 7882.0}, {"date": "2010-02-04", "close": 5.76, "volume": 21871.0}, {"date": "2010-02-05", "close": 5.49, "volume": 42410.0}, {"date": "2010-02-08", "close": 5.67, "volume": 5004.0}, {"date": "2010-02-09", "close": 5.41, "volume": 10863.0}, {"date": "2010-02-10", "close": 5.5, "volume": 1612.0}, {"date": "2010-02-11", "close": 5.4, "volume": 4000.0}, {"date": "2010-02-12", "close": 5.45, "volume": 2691.0}, {"date": "2010-02-15", "close": 5.55, "volume": 8791.0}, {"date": "2010-02-16", "close": 5.6, "volume": 3654.0}, {"date": "2010-02-17", "close": 5.75, "volume": 4556.0}, {"date": "2010-02-18", "close": 5.89, "volume": 11085.0}, {"date": "2010-02-19", "close": 5.86, "volume": 7052.0}, {"date": "2010-02-22", "close": 5.65, "volume": 4099.0}, {"date": "2010-02-23", "close": 5.89, "volume": 3850.0}, {"date": "2010-02-24", "close": 5.9, "volume": 31524.0}, {"date": "2010-02-25", "close": 6.09, "volume": 50270.0}, {"date": "2010-02-26", "close": 6.0, "volume": 20988.0}, {"date": "2010-03-01", "close": 6.1, "volume": 26111.0}, {"date": "2010-03-02", "close": 6.07, "volume": 4212.0}, {"date": "2010-03-03", "close": 6.1, "volume": 23139.0}, {"date": "2010-03-04", "close": 6.0, "volume": 4399.0}, {"date": "2010-03-05", "close": 6.0, "volume": 5286.0}, {"date": "2010-03-08", "close": 5.99, "volume": 3735.0}, {"date": "2010-03-09", "close": 5.99, "volume": 5741.0}, {"date": "2010-03-10", "close": 6.0, "volume": 13913.0}, {"date": "2010-03-11", "close": 5.95, "volume": 9132.0}, {"date": "2010-03-12", "close": 5.95, "volume": 3409.0}, {"date": "2010-03-15", "close": 5.9, "volume": 7313.0}, {"date": "2010-03-16", "close": 5.9, "volume": 2456.0}, {"date": "2010-03-17", "close": 5.9, "volume": 3643.0}, {"date": "2010-03-18", "close": 5.8, "volume": 4740.0}, {"date": "2010-03-19", "close": 5.75, "volume": 1505.0}, {"date": "2010-03-22", "close": 6.0, "volume": 4270.0}, {"date": "2010-03-23", "close": 5.9, "volume": 6030.0}, {"date": "2010-03-24", "close": 5.9, "volume": 9684.0}, {"date": "2010-03-25", "close": 5.9, "volume": 3500.0}, {"date": "2010-03-26", "close": 5.87, "volume": 1910.0}, {"date": "2010-03-29", "close": 5.8, "volume": 2607.0}, {"date": "2010-03-30", "close": 5.77, "volume": 9810.0}, {"date": "2010-03-31", "close": 5.88, "volume": 6630.0}, {"date": "2010-04-01", "close": 5.88, "volume": 600.0}, {"date": "2010-04-06", "close": 5.8, "volume": 11886.0}, {"date": "2010-04-07", "close": 5.75, "volume": 10543.0}, {"date": "2010-04-08", "close": 5.76, "volume": 541.0}, {"date": "2010-04-09", "close": 5.8, "volume": 5247.0}, {"date": "2010-04-12", "close": 5.85, "volume": 9530.0}, {"date": "2010-04-13", "close": 5.8, "volume": 26207.0}, {"date": "2010-04-14", "close": 5.76, "volume": 5430.0}, {"date": "2010-04-15", "close": 5.76, "volume": 12500.0}, {"date": "2010-04-16", "close": 5.8, "volume": 62741.0}, {"date": "2010-04-19", "close": 5.76, "volume": 27943.0}, {"date": "2010-04-20", "close": 6.0, "volume": 45607.0}, {"date": "2010-04-21", "close": 6.1, "volume": 22452.0}, {"date": "2010-04-22", "close": 6.2, "volume": 734592.0}, {"date": "2010-04-23", "close": 6.2, "volume": 9033.0}, {"date": "2010-04-27", "close": 6.25, "volume": 36635.0}, {"date": "2010-04-28", "close": 6.1, "volume": 70545.0}, {"date": "2010-04-29", "close": 5.9, "volume": 15499.0}, {"date": "2010-04-30", "close": 5.92, "volume": 12735.0}, {"date": "2010-05-03", "close": 5.85, "volume": 20565.0}, {"date": "2010-05-04", "close": 5.9, "volume": 6166.0}, {"date": "2010-05-05", "close": 5.7, "volume": 14258.0}, {"date": "2010-05-06", "close": 5.52, "volume": 9405.0}, {"date": "2010-05-07", "close": 5.35, "volume": 22996.0}, {"date": "2010-05-10", "close": 5.7, "volume": 16358.0}, {"date": "2010-05-11", "close": 5.7, "volume": 7718.0}, {"date": "2010-05-12", "close": 5.61, "volume": 13715.0}, {"date": "2010-05-13", "close": 5.7, "volume": 32374.0}, {"date": "2010-05-14", "close": 5.62, "volume": 9110.0}, {"date": "2010-05-17", "close": 5.35, "volume": 36060.0}, {"date": "2010-05-18", "close": 5.41, "volume": 5556.0}, {"date": "2010-05-19", "close": 5.36, "volume": 13846.0}, {"date": "2010-05-20", "close": 5.15, "volume": 5477.0}, {"date": "2010-05-21", "close": 5.12, "volume": 26391.0}, {"date": "2010-05-24", "close": 5.15, "volume": 7851.0}, {"date": "2010-05-25", "close": 4.9, "volume": 8898.0}, {"date": "2010-05-26", "close": 5.15, "volume": 48500.0}, {"date": "2010-05-27", "close": 5.09, "volume": 1100.0}, {"date": "2010-05-28", "close": 5.17, "volume": 18213.0}, {"date": "2010-05-31", "close": 5.15, "volume": 10628.0}, {"date": "2010-06-01", "close": 5.05, "volume": 41749.0}, {"date": "2010-06-02", "close": 5.05, "volume": 7446.0}, {"date": "2010-06-03", "close": 5.04, "volume": 13850.0}, {"date": "2010-06-04", "close": 4.91, "volume": 26089.0}, {"date": "2010-06-07", "close": 4.91, "volume": 10111.0}, {"date": "2010-06-08", "close": 5.0, "volume": 594.0}, {"date": "2010-06-09", "close": 4.95, "volume": 3500.0}, {"date": "2010-06-10", "close": 4.95, "volume": 21644.0}, {"date": "2010-06-11", "close": 5.25, "volume": 4595.0}, {"date": "2010-06-15", "close": 5.01, "volume": 3498.0}, {"date": "2010-06-16", "close": 5.15, "volume": 459522.0}, {"date": "2010-06-17", "close": 5.14, "volume": 1814.0}, {"date": "2010-06-18", "close": 5.23, "volume": 11954.0}, {"date": "2010-06-21", "close": 5.2, "volume": 7348.0}, {"date": "2010-06-22", "close": 5.23, "volume": 11410.0}, {"date": "2010-06-23", "close": 5.3, "volume": 1500.0}, {"date": "2010-06-24", "close": 5.23, "volume": 14720.0}, {"date": "2010-06-25", "close": 5.2, "volume": 31195.0}, {"date": "2010-06-28", "close": 5.16, "volume": 23949.0}, {"date": "2010-06-29", "close": 5.12, "volume": 19893.0}, {"date": "2010-06-30", "close": 5.06, "volume": 181653.0}, {"date": "2010-07-01", "close": 4.9, "volume": 125773.0}, {"date": "2010-07-02", "close": 4.9, "volume": 76898.0}, {"date": "2010-07-05", "close": 4.9, "volume": 42002.0}, {"date": "2010-07-06", "close": 4.99, "volume": 5632.0}, {"date": "2010-07-08", "close": 4.9, "volume": 31451.0}, {"date": "2010-07-09", "close": 4.81, "volume": 51427.0}, {"date": "2010-07-12", "close": 4.99, "volume": 400.0}, {"date": "2010-07-13", "close": 4.8, "volume": 13958.0}, {"date": "2010-07-14", "close": 5.0, "volume": 9758.0}, {"date": "2010-07-15", "close": 4.95, "volume": 3720.0}, {"date": "2010-07-19", "close": 4.98, "volume": 2357.0}, {"date": "2010-07-20", "close": 5.0, "volume": 2400.0}, {"date": "2010-07-21", "close": 4.9, "volume": 1109.0}, {"date": "2010-07-22", "close": 4.91, "volume": 16443.0}, {"date": "2010-07-23", "close": 4.91, "volume": 12100.0}, {"date": "2010-07-26", "close": 4.99, "volume": 49040.0}, {"date": "2010-07-27", "close": 5.0, "volume": 207009.0}, {"date": "2010-07-28", "close": 5.0, "volume": 11419.0}, {"date": "2010-07-29", "close": 4.99, "volume": 21000.0}, {"date": "2010-07-30", "close": 4.98, "volume": 36130.0}, {"date": "2010-08-02", "close": 4.75, "volume": 35432.0}, {"date": "2010-08-03", "close": 4.76, "volume": 5285.0}, {"date": "2010-08-04", "close": 4.79, "volume": 10457.0}, {"date": "2010-08-05", "close": 4.8, "volume": 22076.0}, {"date": "2010-08-06", "close": 4.85, "volume": 600.0}, {"date": "2010-08-09", "close": 4.8, "volume": 38640.0}, {"date": "2010-08-10", "close": 4.92, "volume": 3700.0}, {"date": "2010-08-11", "close": 4.76, "volume": 29603.0}, {"date": "2010-08-12", "close": 4.6, "volume": 19216.0}, {"date": "2010-08-13", "close": 4.6, "volume": 56802.0}, {"date": "2010-08-16", "close": 4.6, "volume": 114.0}, {"date": "2010-08-17", "close": 4.55, "volume": 6071.0}, {"date": "2010-08-18", "close": 4.52, "volume": 33490.0}, {"date": "2010-08-19", "close": 4.5, "volume": 36000.0}, {"date": "2010-08-20", "close": 4.6, "volume": 26950.0}, {"date": "2010-08-23", "close": 4.6, "volume": 3385.0}, {"date": "2010-08-24", "close": 4.57, "volume": 6400.0}, {"date": "2010-08-25", "close": 4.8, "volume": 19076.0}, {"date": "2010-08-26", "close": 4.6, "volume": 39551.0}, {"date": "2010-08-27", "close": 4.64, "volume": 32100.0}, {"date": "2010-08-30", "close": 4.75, "volume": 5977.0}, {"date": "2010-08-31", "close": 4.65, "volume": 22710.0}, {"date": "2010-09-01", "close": 4.6, "volume": 11236.0}, {"date": "2010-09-02", "close": 4.6, "volume": 7381.0}, {"date": "2010-09-03", "close": 4.48, "volume": 19946.0}, {"date": "2010-09-06", "close": 4.49, "volume": 4960.0}, {"date": "2010-09-07", "close": 4.41, "volume": 8500.0}, {"date": "2010-09-08", "close": 4.35, "volume": 21200.0}, {"date": "2010-09-09", "close": 4.52, "volume": 24500.0}, {"date": "2010-09-10", "close": 4.4, "volume": 8150.0}, {"date": "2010-09-13", "close": 4.4, "volume": 91029.0}, {"date": "2010-09-14", "close": 4.41, "volume": 5650.0}, {"date": "2010-09-15", "close": 4.4, "volume": 6900.0}, {"date": "2010-09-16", "close": 4.42, "volume": 8127.0}, {"date": "2010-09-17", "close": 4.42, "volume": 7000.0}, {"date": "2010-09-20", "close": 4.55, "volume": 5850.0}, {"date": "2010-09-21", "close": 4.56, "volume": 927098.0}, {"date": "2010-09-22", "close": 4.58, "volume": 101600.0}, {"date": "2010-09-23", "close": 4.58, "volume": 2000.0}, {"date": "2010-09-24", "close": 4.57, "volume": 61156.0}, {"date": "2010-09-27", "close": 4.7, "volume": 154180.0}, {"date": "2010-09-28", "close": 4.68, "volume": 325091.0}, {"date": "2010-09-29", "close": 4.75, "volume": 22185.0}, {"date": "2010-09-30", "close": 4.82, "volume": 14749.0}, {"date": "2010-10-01", "close": 4.86, "volume": 26276.0}, {"date": "2010-10-04", "close": 4.87, "volume": 946.0}, {"date": "2010-10-05", "close": 4.9, "volume": 3900.0}, {"date": "2010-10-06", "close": 4.97, "volume": 5702.0}, {"date": "2010-10-07", "close": 5.0, "volume": 20182.0}, {"date": "2010-10-08", "close": 4.91, "volume": 1471.0}, {"date": "2010-10-11", "close": 4.89, "volume": 14630.0}, {"date": "2010-10-12", "close": 4.92, "volume": 12799.0}, {"date": "2010-10-13", "close": 5.0, "volume": 15332.0}, {"date": "2010-10-14", "close": 4.9, "volume": 27500.0}, {"date": "2010-10-15", "close": 4.88, "volume": 18213.0}, {"date": "2010-10-18", "close": 5.0, "volume": 11774.0}, {"date": "2010-10-19", "close": 5.01, "volume": 32963.0}, {"date": "2010-10-20", "close": 5.2, "volume": 17400.0}, {"date": "2010-10-21", "close": 5.06, "volume": 12430.0}, {"date": "2010-10-22", "close": 5.01, "volume": 37628.0}, {"date": "2010-10-25", "close": 5.15, "volume": 33514.0}, {"date": "2010-10-26", "close": 5.19, "volume": 41000.0}, {"date": "2010-10-27", "close": 5.19, "volume": 38440.0}, {"date": "2010-10-28", "close": 5.16, "volume": 3875.0}, {"date": "2010-10-29", "close": 5.03, "volume": 5995.0}, {"date": "2010-11-01", "close": 5.2, "volume": 55293.0}, {"date": "2010-11-02", "close": 5.1, "volume": 9110.0}, {"date": "2010-11-03", "close": 5.02, "volume": 29900.0}, {"date": "2010-11-04", "close": 4.9, "volume": 17703.0}, {"date": "2010-11-05", "close": 5.1, "volume": 11400.0}, {"date": "2010-11-08", "close": 5.18, "volume": 16750.0}, {"date": "2010-11-09", "close": 5.1, "volume": 18750.0}, {"date": "2010-11-10", "close": 5.1, "volume": 8295.0}, {"date": "2010-11-11", "close": 5.1, "volume": 37650.0}, {"date": "2010-11-12", "close": 4.96, "volume": 103804.0}, {"date": "2010-11-15", "close": 4.93, "volume": 12295.0}, {"date": "2010-11-16", "close": 4.9, "volume": 9050.0}, {"date": "2010-11-17", "close": 4.9, "volume": 1500.0}, {"date": "2010-11-18", "close": 4.75, "volume": 9072.0}, {"date": "2010-11-19", "close": 4.83, "volume": 12413.0}, {"date": "2010-11-22", "close": 4.8, "volume": 5178.0}, {"date": "2010-11-23", "close": 4.75, "volume": 9670.0}, {"date": "2010-11-24", "close": 4.69, "volume": 13670.0}, {"date": "2010-11-25", "close": 4.73, "volume": 9930.0}, {"date": "2010-11-26", "close": 4.9, "volume": 5900.0}, {"date": "2010-11-29", "close": 4.8, "volume": 5270.0}, {"date": "2010-11-30", "close": 4.75, "volume": 13000.0}, {"date": "2010-12-01", "close": 4.94, "volume": 1200.0}, {"date": "2010-12-02", "close": 4.77, "volume": 15000.0}, {"date": "2010-12-03", "close": 4.77, "volume": 20550.0}, {"date": "2010-12-06", "close": 4.9, "volume": 6958.0}, {"date": "2010-12-07", "close": 4.89, "volume": 2658.0}, {"date": "2010-12-08", "close": 4.9, "volume": 4935.0}, {"date": "2010-12-09", "close": 4.9, "volume": 5887.0}, {"date": "2010-12-10", "close": 4.9, "volume": 700.0}, {"date": "2010-12-13", "close": 4.8, "volume": 7870.0}, {"date": "2010-12-14", "close": 4.81, "volume": 19594.0}, {"date": "2010-12-15", "close": 4.81, "volume": 11099.0}, {"date": "2010-12-16", "close": 4.9, "volume": 43149.0}, {"date": "2010-12-17", "close": 4.95, "volume": 26410.0}, {"date": "2010-12-20", "close": 4.99, "volume": 33365.0}, {"date": "2010-12-22", "close": 4.9, "volume": 3880.0}, {"date": "2010-12-23", "close": 4.85, "volume": 4711.0}, {"date": "2010-12-24", "close": 4.85, "volume": 500.0}, {"date": "2010-12-29", "close": 4.88, "volume": 32048.0}, {"date": "2010-12-30", "close": 4.95, "volume": 227.0}, {"date": "2010-12-31", "close": 5.0, "volume": 26004.0}, {"date": "2011-01-04", "close": 5.0, "volume": 34096.0}, {"date": "2011-01-05", "close": 4.95, "volume": 3153.0}, {"date": "2011-01-06", "close": 4.95, "volume": 29329.0}, {"date": "2011-01-07", "close": 4.9, "volume": 600.0}, {"date": "2011-01-10", "close": 4.94, "volume": 34549.0}, {"date": "2011-01-11", "close": 4.91, "volume": 2504.0}, {"date": "2011-01-12", "close": 4.9, "volume": 12379.0}, {"date": "2011-01-13", "close": 4.9, "volume": 36900.0}, {"date": "2011-01-14", "close": 4.95, "volume": 7180.0}, {"date": "2011-01-17", "close": 5.0, "volume": 9490.0}, {"date": "2011-01-18", "close": 4.99, "volume": 9000.0}, {"date": "2011-01-19", "close": 4.95, "volume": 16982.0}, {"date": "2011-01-20", "close": 4.99, "volume": 9998.0}, {"date": "2011-01-21", "close": 4.92, "volume": 1360.0}, {"date": "2011-01-24", "close": 4.95, "volume": 7405.0}, {"date": "2011-01-25", "close": 4.98, "volume": 12530.0}, {"date": "2011-01-27", "close": 4.87, "volume": 48375.0}, {"date": "2011-01-28", "close": 4.87, "volume": 13489.0}, {"date": "2011-01-31", "close": 4.86, "volume": 22215.0}, {"date": "2011-02-01", "close": 4.86, "volume": 18149.0}, {"date": "2011-02-02", "close": 4.9, "volume": 29049.0}, {"date": "2011-02-03", "close": 4.93, "volume": 7885.0}, {"date": "2011-02-04", "close": 4.91, "volume": 10759.0}, {"date": "2011-02-07", "close": 4.95, "volume": 11449.0}, {"date": "2011-02-08", "close": 5.0, "volume": 12382.0}, {"date": "2011-02-09", "close": 5.12, "volume": 79721.0}, {"date": "2011-02-10", "close": 5.17, "volume": 53342.0}, {"date": "2011-02-11", "close": 5.12, "volume": 9346.0}, {"date": "2011-02-14", "close": 5.12, "volume": 6807.0}, {"date": "2011-02-15", "close": 5.16, "volume": 31660.0}, {"date": "2011-02-16", "close": 5.14, "volume": 5293.0}, {"date": "2011-02-17", "close": 5.05, "volume": 5132.0}, {"date": "2011-02-18", "close": 5.1, "volume": 6614.0}, {"date": "2011-02-21", "close": 5.19, "volume": 11771.0}, {"date": "2011-02-22", "close": 5.02, "volume": 16735.0}, {"date": "2011-02-23", "close": 4.95, "volume": 41129.0}, {"date": "2011-02-24", "close": 5.01, "volume": 13827.0}, {"date": "2011-02-25", "close": 5.1, "volume": 29815.0}, {"date": "2011-02-28", "close": 4.95, "volume": 1648.0}, {"date": "2011-03-01", "close": 4.9, "volume": 16596.0}, {"date": "2011-03-02", "close": 4.9, "volume": 1283.0}, {"date": "2011-03-03", "close": 4.95, "volume": 31300.0}, {"date": "2011-03-04", "close": 4.9, "volume": 12300.0}, {"date": "2011-03-07", "close": 4.9, "volume": 20416.0}, {"date": "2011-03-08", "close": 4.85, "volume": 20405.0}, {"date": "2011-03-09", "close": 4.8, "volume": 16055.0}, {"date": "2011-03-10", "close": 4.78, "volume": 8363.0}, {"date": "2011-03-11", "close": 4.79, "volume": 3132.0}, {"date": "2011-03-14", "close": 4.79, "volume": 2235.0}, {"date": "2011-03-15", "close": 4.79, "volume": 7822.0}, {"date": "2011-03-16", "close": 4.41, "volume": 9489.0}, {"date": "2011-03-17", "close": 4.5, "volume": 3685.0}, {"date": "2011-03-18", "close": 4.5, "volume": 20323.0}, {"date": "2011-03-21", "close": 4.63, "volume": 7115.0}, {"date": "2011-03-22", "close": 4.77, "volume": 11413.0}, {"date": "2011-03-23", "close": 4.7, "volume": 5125.0}, {"date": "2011-03-24", "close": 4.68, "volume": 6040.0}, {"date": "2011-03-25", "close": 4.88, "volume": 4562.0}, {"date": "2011-03-28", "close": 4.83, "volume": 1068.0}, {"date": "2011-03-29", "close": 4.68, "volume": 41960.0}, {"date": "2011-03-30", "close": 4.6, "volume": 23908.0}, {"date": "2011-03-31", "close": 4.6, "volume": 8750.0}, {"date": "2011-04-01", "close": 4.58, "volume": 5496.0}, {"date": "2011-04-04", "close": 4.58, "volume": 16510.0}, {"date": "2011-04-05", "close": 4.58, "volume": 3000.0}, {"date": "2011-04-06", "close": 4.69, "volume": 15446.0}, {"date": "2011-04-07", "close": 4.53, "volume": 29814.0}, {"date": "2011-04-08", "close": 4.5, "volume": 14499.0}, {"date": "2011-04-11", "close": 4.52, "volume": 138293.0}, {"date": "2011-04-12", "close": 4.48, "volume": 21342.0}, {"date": "2011-04-13", "close": 4.45, "volume": 16617.0}, {"date": "2011-04-14", "close": 4.4, "volume": 2252.0}, {"date": "2011-04-15", "close": 4.46, "volume": 4580.0}, {"date": "2011-04-18", "close": 4.45, "volume": 11816.0}, {"date": "2011-04-19", "close": 4.36, "volume": 14686.0}, {"date": "2011-04-20", "close": 4.4, "volume": 7991.0}, {"date": "2011-04-21", "close": 4.65, "volume": 33789.0}, {"date": "2011-04-27", "close": 4.65, "volume": 37455.0}, {"date": "2011-04-28", "close": 4.6, "volume": 23870.0}, {"date": "2011-04-29", "close": 4.55, "volume": 20923.0}, {"date": "2011-05-02", "close": 4.39, "volume": 49100.0}, {"date": "2011-05-03", "close": 4.35, "volume": 13750.0}, {"date": "2011-05-04", "close": 4.45, "volume": 670879.0}, {"date": "2011-05-05", "close": 4.48, "volume": 2163.0}, {"date": "2011-05-06", "close": 4.45, "volume": 5157.0}, {"date": "2011-05-09", "close": 4.48, "volume": 33020.0}, {"date": "2011-05-10", "close": 4.5, "volume": 4500.0}, {"date": "2011-05-11", "close": 4.37, "volume": 1957.0}, {"date": "2011-05-12", "close": 4.4, "volume": 18477.0}, {"date": "2011-05-13", "close": 4.36, "volume": 10438.0}, {"date": "2011-05-16", "close": 4.25, "volume": 15521.0}, {"date": "2011-05-17", "close": 4.22, "volume": 12153.0}, {"date": "2011-05-18", "close": 4.28, "volume": 5215.0}, {"date": "2011-05-19", "close": 4.2, "volume": 43998.0}, {"date": "2011-05-20", "close": 4.22, "volume": 7300.0}, {"date": "2011-05-23", "close": 4.2, "volume": 17687.0}, {"date": "2011-05-24", "close": 4.15, "volume": 12428.0}, {"date": "2011-05-25", "close": 4.09, "volume": 26038.0}, {"date": "2011-05-26", "close": 4.16, "volume": 18560.0}, {"date": "2011-05-27", "close": 4.16, "volume": 16074.0}, {"date": "2011-05-30", "close": 4.12, "volume": 12214.0}, {"date": "2011-05-31", "close": 4.15, "volume": 3200.0}, {"date": "2011-06-01", "close": 4.25, "volume": 11200.0}, {"date": "2011-06-02", "close": 4.11, "volume": 46960.0}, {"date": "2011-06-03", "close": 4.1, "volume": 32341.0}, {"date": "2011-06-06", "close": 4.05, "volume": 12488.0}, {"date": "2011-06-07", "close": 3.99, "volume": 40737.0}, {"date": "2011-06-08", "close": 4.0, "volume": 7972.0}, {"date": "2011-06-09", "close": 3.95, "volume": 23580.0}, {"date": "2011-06-10", "close": 4.03, "volume": 191229.0}, {"date": "2011-06-14", "close": 4.02, "volume": 207094.0}, {"date": "2011-06-15", "close": 3.98, "volume": 11350.0}, {"date": "2011-06-16", "close": 3.91, "volume": 28210.0}, {"date": "2011-06-17", "close": 3.84, "volume": 48177.0}, {"date": "2011-06-20", "close": 3.7, "volume": 42542.0}, {"date": "2011-06-21", "close": 3.86, "volume": 6821.0}, {"date": "2011-06-22", "close": 4.0, "volume": 22085.0}, {"date": "2011-06-23", "close": 4.0, "volume": 26410.0}, {"date": "2011-06-24", "close": 3.92, "volume": 13818.0}, {"date": "2011-06-27", "close": 3.8, "volume": 45385.0}, {"date": "2011-06-28", "close": 3.8, "volume": 45400.0}, {"date": "2011-06-29", "close": 3.84, "volume": 14452.0}, {"date": "2011-06-30", "close": 3.96, "volume": 9391.0}, {"date": "2011-07-01", "close": 4.0, "volume": 2398.0}, {"date": "2011-07-04", "close": 4.0, "volume": 10626.0}, {"date": "2011-07-05", "close": 4.08, "volume": 7672.0}, {"date": "2011-07-06", "close": 4.07, "volume": 8743.0}, {"date": "2011-07-08", "close": 4.07, "volume": 7450.0}, {"date": "2011-07-11", "close": 4.07, "volume": 4465.0}, {"date": "2011-07-12", "close": 3.95, "volume": 8350.0}, {"date": "2011-07-13", "close": 4.07, "volume": 10114.0}, {"date": "2011-07-14", "close": 3.89, "volume": 27828.0}, {"date": "2011-07-15", "close": 3.92, "volume": 7994.0}, {"date": "2011-07-18", "close": 3.85, "volume": 21819.0}, {"date": "2011-07-19", "close": 3.9, "volume": 4300.0}, {"date": "2011-07-20", "close": 4.0, "volume": 15619.0}, {"date": "2011-07-21", "close": 4.06, "volume": 9195.0}, {"date": "2011-07-22", "close": 4.11, "volume": 14500.0}, {"date": "2011-07-25", "close": 4.08, "volume": 17800.0}, {"date": "2011-07-26", "close": 4.1, "volume": 46646.0}, {"date": "2011-07-27", "close": 4.11, "volume": 11000.0}, {"date": "2011-07-28", "close": 4.18, "volume": 45284.0}, {"date": "2011-07-29", "close": 4.15, "volume": 11473.0}, {"date": "2011-08-01", "close": 4.2, "volume": 47481.0}, {"date": "2011-08-02", "close": 4.14, "volume": 9625.0}, {"date": "2011-08-03", "close": 4.15, "volume": 8474.0}, {"date": "2011-08-04", "close": 4.03, "volume": 20687.0}, {"date": "2011-08-05", "close": 3.78, "volume": 63802.0}, {"date": "2011-08-08", "close": 3.8, "volume": 12286.0}, {"date": "2011-08-09", "close": 3.69, "volume": 31221.0}, {"date": "2011-08-10", "close": 3.75, "volume": 29798.0}, {"date": "2011-08-11", "close": 3.71, "volume": 26687.0}, {"date": "2011-08-12", "close": 3.85, "volume": 10746.0}, {"date": "2011-08-15", "close": 3.75, "volume": 48721.0}, {"date": "2011-08-16", "close": 3.69, "volume": 70963.0}, {"date": "2011-08-17", "close": 3.55, "volume": 11879.0}, {"date": "2011-08-18", "close": 3.62, "volume": 3385.0}, {"date": "2011-08-19", "close": 3.54, "volume": 14124.0}, {"date": "2011-08-22", "close": 3.56, "volume": 4351.0}, {"date": "2011-08-23", "close": 3.54, "volume": 27804.0}, {"date": "2011-08-24", "close": 3.6, "volume": 47246.0}, {"date": "2011-08-25", "close": 3.7, "volume": 7741.0}, {"date": "2011-08-26", "close": 3.8, "volume": 29075.0}, {"date": "2011-08-29", "close": 3.8, "volume": 94526.0}, {"date": "2011-08-30", "close": 3.9, "volume": 68027.0}, {"date": "2011-08-31", "close": 3.89, "volume": 45861.0}, {"date": "2011-09-01", "close": 3.7, "volume": 31663.0}, {"date": "2011-09-02", "close": 3.63, "volume": 17700.0}, {"date": "2011-09-05", "close": 3.6, "volume": 6294.0}, {"date": "2011-09-06", "close": 3.6, "volume": 6849.0}, {"date": "2011-09-07", "close": 3.6, "volume": 11920.0}, {"date": "2011-09-08", "close": 3.51, "volume": 16274.0}, {"date": "2011-09-09", "close": 3.51, "volume": 200.0}, {"date": "2011-09-12", "close": 3.46, "volume": 21760.0}, {"date": "2011-09-13", "close": 3.48, "volume": 2000.0}, {"date": "2011-09-14", "close": 3.5, "volume": 44853.0}, {"date": "2011-09-15", "close": 3.4, "volume": 33823.0}, {"date": "2011-09-16", "close": 3.4, "volume": 7402.0}, {"date": "2011-09-19", "close": 3.41, "volume": 12456.0}, {"date": "2011-09-20", "close": 3.4, "volume": 16154.0}, {"date": "2011-09-21", "close": 3.35, "volume": 13488.0}, {"date": "2011-09-22", "close": 3.28, "volume": 22316.0}, {"date": "2011-09-23", "close": 3.15, "volume": 133269.0}, {"date": "2011-09-26", "close": 3.22, "volume": 119249.0}, {"date": "2011-09-27", "close": 3.3, "volume": 72142.0}, {"date": "2011-09-28", "close": 3.35, "volume": 17159.0}, {"date": "2011-09-29", "close": 3.23, "volume": 13131.0}, {"date": "2011-09-30", "close": 3.2, "volume": 104905.0}, {"date": "2011-10-03", "close": 3.2, "volume": 11687.0}, {"date": "2011-10-04", "close": 3.15, "volume": 16173.0}, {"date": "2011-10-05", "close": 3.15, "volume": 39937.0}, {"date": "2011-10-06", "close": 3.21, "volume": 24899.0}, {"date": "2011-10-07", "close": 3.3, "volume": 86210.0}, {"date": "2011-10-10", "close": 3.5, "volume": 38058.0}, {"date": "2011-10-11", "close": 3.61, "volume": 12800.0}, {"date": "2011-10-12", "close": 3.44, "volume": 24567.0}, {"date": "2011-10-13", "close": 3.44, "volume": 15557.0}, {"date": "2011-10-14", "close": 3.4, "volume": 27802.0}, {"date": "2011-10-17", "close": 3.42, "volume": 9861.0}, {"date": "2011-10-18", "close": 3.37, "volume": 14400.0}, {"date": "2011-10-19", "close": 3.4, "volume": 20792.0}, {"date": "2011-10-20", "close": 3.4, "volume": 6000.0}, {"date": "2011-10-21", "close": 3.41, "volume": 10066.0}, {"date": "2011-10-24", "close": 3.55, "volume": 5780.0}, {"date": "2011-10-25", "close": 3.61, "volume": 8800.0}, {"date": "2011-10-26", "close": 3.6, "volume": 12249.0}, {"date": "2011-10-27", "close": 3.55, "volume": 13026.0}, {"date": "2011-10-28", "close": 3.65, "volume": 12166.0}, {"date": "2011-10-31", "close": 3.6, "volume": 2712.0}, {"date": "2011-11-01", "close": 3.6, "volume": 150.0}, {"date": "2011-11-02", "close": 3.65, "volume": 10242.0}, {"date": "2011-11-03", "close": 3.6, "volume": 13050.0}, {"date": "2011-11-04", "close": 3.7, "volume": 8592.0}, {"date": "2011-11-07", "close": 3.75, "volume": 2410.0}, {"date": "2011-11-08", "close": 3.67, "volume": 3500.0}, {"date": "2011-11-09", "close": 3.65, "volume": 12403.0}, {"date": "2011-11-10", "close": 3.6, "volume": 33632.0}, {"date": "2011-11-11", "close": 3.65, "volume": 22500.0}, {"date": "2011-11-14", "close": 3.65, "volume": 9845.0}, {"date": "2011-11-15", "close": 3.7, "volume": 3000.0}, {"date": "2011-11-16", "close": 3.77, "volume": 17484.0}, {"date": "2011-11-17", "close": 3.88, "volume": 10997.0}, {"date": "2011-11-18", "close": 3.83, "volume": 15403.0}, {"date": "2011-11-21", "close": 3.88, "volume": 8800.0}, {"date": "2011-11-22", "close": 3.88, "volume": 28804.0}, {"date": "2011-11-23", "close": 3.75, "volume": 16905.0}, {"date": "2011-11-24", "close": 3.6, "volume": 39450.0}, {"date": "2011-11-25", "close": 3.62, "volume": 13915.0}, {"date": "2011-11-28", "close": 3.62, "volume": 4476.0}, {"date": "2011-11-29", "close": 3.65, "volume": 4200.0}, {"date": "2011-11-30", "close": 3.75, "volume": 47148.0}, {"date": "2011-12-01", "close": 3.84, "volume": 38113.0}, {"date": "2011-12-02", "close": 3.66, "volume": 7770.0}, {"date": "2011-12-05", "close": 3.7, "volume": 5000.0}, {"date": "2011-12-06", "close": 3.62, "volume": 3829.0}, {"date": "2011-12-07", "close": 3.65, "volume": 20677.0}, {"date": "2011-12-08", "close": 3.6, "volume": 4568.0}, {"date": "2011-12-09", "close": 3.65, "volume": 5000.0}, {"date": "2011-12-12", "close": 3.68, "volume": 3201.0}, {"date": "2011-12-13", "close": 3.75, "volume": 16872.0}, {"date": "2011-12-14", "close": 3.75, "volume": 36453.0}, {"date": "2011-12-15", "close": 3.63, "volume": 20245.0}, {"date": "2011-12-16", "close": 3.6, "volume": 12000.0}, {"date": "2011-12-19", "close": 3.55, "volume": 30240.0}, {"date": "2011-12-20", "close": 3.5, "volume": 18000.0}, {"date": "2011-12-21", "close": 3.58, "volume": 25076.0}, {"date": "2011-12-22", "close": 3.53, "volume": 16800.0}, {"date": "2011-12-23", "close": 3.64, "volume": 10987.0}, {"date": "2011-12-28", "close": 3.6, "volume": 450.0}, {"date": "2011-12-29", "close": 3.6, "volume": 4050.0}, {"date": "2011-12-30", "close": 3.63, "volume": 8400.0}, {"date": "2012-01-03", "close": 3.63, "volume": 5335.0}, {"date": "2012-01-04", "close": 3.66, "volume": 24992.0}, {"date": "2012-01-05", "close": 3.7, "volume": 7834.0}, {"date": "2012-01-06", "close": 3.62, "volume": 2010.0}, {"date": "2012-01-09", "close": 3.74, "volume": 3525.0}, {"date": "2012-01-10", "close": 3.74, "volume": 2660.0}, {"date": "2012-01-11", "close": 3.72, "volume": 18393.0}, {"date": "2012-01-12", "close": 3.7, "volume": 21681.0}, {"date": "2012-01-13", "close": 3.74, "volume": 4740.0}, {"date": "2012-01-16", "close": 3.88, "volume": 24007.0}, {"date": "2012-01-17", "close": 3.94, "volume": 34250.0}, {"date": "2012-01-18", "close": 3.95, "volume": 13780.0}, {"date": "2012-01-19", "close": 3.95, "volume": 2380.0}, {"date": "2012-01-20", "close": 4.05, "volume": 21450.0}, {"date": "2012-01-23", "close": 4.18, "volume": 18500.0}, {"date": "2012-01-24", "close": 4.03, "volume": 20944.0}, {"date": "2012-01-25", "close": 4.05, "volume": 18495.0}, {"date": "2012-01-27", "close": 4.12, "volume": 11240.0}, {"date": "2012-01-30", "close": 4.09, "volume": 15862.0}, {"date": "2012-01-31", "close": 4.09, "volume": 11471.0}, {"date": "2012-02-01", "close": 4.05, "volume": 23283.0}, {"date": "2012-02-02", "close": 4.09, "volume": 1673.0}, {"date": "2012-02-03", "close": 4.1, "volume": 5742.0}, {"date": "2012-02-06", "close": 4.12, "volume": 21720.0}, {"date": "2012-02-07", "close": 4.1, "volume": 16412.0}, {"date": "2012-02-08", "close": 4.02, "volume": 18700.0}, {"date": "2012-02-09", "close": 4.02, "volume": 10534.0}, {"date": "2012-02-10", "close": 4.1, "volume": 15293.0}, {"date": "2012-02-13", "close": 4.02, "volume": 4500.0}, {"date": "2012-02-14", "close": 4.1, "volume": 5420.0}, {"date": "2012-02-15", "close": 4.03, "volume": 2586.0}, {"date": "2012-02-16", "close": 4.1, "volume": 1562.0}, {"date": "2012-02-17", "close": 4.06, "volume": 1250.0}, {"date": "2012-02-20", "close": 4.1, "volume": 13707.0}, {"date": "2012-02-21", "close": 4.0, "volume": 10665.0}, {"date": "2012-02-22", "close": 4.09, "volume": 4579.0}, {"date": "2012-02-23", "close": 4.03, "volume": 9700.0}, {"date": "2012-02-24", "close": 4.15, "volume": 44586.0}, {"date": "2012-02-27", "close": 4.2, "volume": 9750.0}, {"date": "2012-02-28", "close": 4.14, "volume": 4868.0}, {"date": "2012-03-01", "close": 3.96, "volume": 11236.0}, {"date": "2012-03-02", "close": 3.97, "volume": 5010.0}, {"date": "2012-03-05", "close": 3.82, "volume": 2110.0}, {"date": "2012-03-06", "close": 3.85, "volume": 12083.0}, {"date": "2012-03-07", "close": 3.85, "volume": 909.0}, {"date": "2012-03-08", "close": 3.99, "volume": 5600.0}, {"date": "2012-03-09", "close": 4.0, "volume": 6000.0}, {"date": "2012-03-12", "close": 4.0, "volume": 7500.0}, {"date": "2012-03-13", "close": 3.95, "volume": 35032.0}, {"date": "2012-03-14", "close": 3.95, "volume": 4800.0}, {"date": "2012-03-15", "close": 3.95, "volume": 5050.0}, {"date": "2012-03-16", "close": 4.0, "volume": 6500.0}, {"date": "2012-03-19", "close": 4.0, "volume": 5000.0}, {"date": "2012-03-20", "close": 4.07, "volume": 32000.0}, {"date": "2012-03-21", "close": 3.98, "volume": 35783.0}, {"date": "2012-03-22", "close": 3.92, "volume": 522.0}, {"date": "2012-03-23", "close": 4.07, "volume": 5200.0}, {"date": "2012-03-27", "close": 4.17, "volume": 23864.0}, {"date": "2012-03-28", "close": 4.08, "volume": 6844.0}, {"date": "2012-03-29", "close": 4.12, "volume": 30171.0}, {"date": "2012-03-30", "close": 3.98, "volume": 2949.0}, {"date": "2012-04-02", "close": 4.0, "volume": 2801.0}, {"date": "2012-04-03", "close": 4.1, "volume": 15057.0}, {"date": "2012-04-04", "close": 4.16, "volume": 9724.0}, {"date": "2012-04-05", "close": 4.14, "volume": 20782.0}, {"date": "2012-04-10", "close": 4.15, "volume": 4000.0}, {"date": "2012-04-11", "close": 4.07, "volume": 1000.0}, {"date": "2012-04-12", "close": 4.15, "volume": 710.0}, {"date": "2012-04-13", "close": 4.17, "volume": 4500.0}, {"date": "2012-04-16", "close": 4.17, "volume": 13613.0}, {"date": "2012-04-17", "close": 4.17, "volume": 2700.0}, {"date": "2012-04-18", "close": 4.17, "volume": 8756.0}, {"date": "2012-04-19", "close": 4.2, "volume": 7144.0}, {"date": "2012-04-20", "close": 4.3, "volume": 49462.0}, {"date": "2012-04-23", "close": 4.3, "volume": 13982.0}, {"date": "2012-04-24", "close": 4.4, "volume": 13082.0}, {"date": "2012-04-26", "close": 4.4, "volume": 6500.0}, {"date": "2012-04-27", "close": 4.47, "volume": 14412.0}, {"date": "2012-04-30", "close": 4.53, "volume": 16260.0}, {"date": "2012-05-01", "close": 4.53, "volume": 6320.0}, {"date": "2012-05-02", "close": 4.45, "volume": 11444.0}, {"date": "2012-05-03", "close": 4.47, "volume": 2125.0}, {"date": "2012-05-04", "close": 4.51, "volume": 611.0}, {"date": "2012-05-07", "close": 4.4, "volume": 19175.0}, {"date": "2012-05-08", "close": 4.35, "volume": 14206.0}, {"date": "2012-05-10", "close": 4.3, "volume": 4100.0}, {"date": "2012-05-11", "close": 4.27, "volume": 4778.0}, {"date": "2012-05-14", "close": 4.2, "volume": 10870.0}, {"date": "2012-05-15", "close": 4.2, "volume": 7801.0}, {"date": "2012-05-16", "close": 4.13, "volume": 23901.0}, {"date": "2012-05-17", "close": 4.21, "volume": 6931.0}, {"date": "2012-05-18", "close": 4.15, "volume": 9900.0}, {"date": "2012-05-21", "close": 4.1, "volume": 6335.0}, {"date": "2012-05-22", "close": 4.1, "volume": 808.0}, {"date": "2012-05-23", "close": 4.0, "volume": 5792.0}, {"date": "2012-05-24", "close": 3.93, "volume": 200.0}, {"date": "2012-05-25", "close": 4.02, "volume": 2941.0}, {"date": "2012-05-28", "close": 4.05, "volume": 11001.0}, {"date": "2012-05-29", "close": 4.05, "volume": 2374.0}, {"date": "2012-05-30", "close": 4.07, "volume": 1708.0}, {"date": "2012-05-31", "close": 4.07, "volume": 4500.0}, {"date": "2012-06-01", "close": 4.09, "volume": 3036.0}, {"date": "2012-06-04", "close": 4.15, "volume": 4537.0}, {"date": "2012-06-05", "close": 4.2, "volume": 23180.0}, {"date": "2012-06-06", "close": 4.2, "volume": 8870.0}, {"date": "2012-06-07", "close": 4.2, "volume": 10871.0}, {"date": "2012-06-08", "close": 4.2, "volume": 6419.0}, {"date": "2012-06-12", "close": 4.12, "volume": 37479.0}, {"date": "2012-06-13", "close": 4.1, "volume": 7400.0}, {"date": "2012-06-14", "close": 4.1, "volume": 8740.0}, {"date": "2012-06-15", "close": 4.1, "volume": 2650.0}, {"date": "2012-06-18", "close": 4.1, "volume": 7110.0}, {"date": "2012-06-19", "close": 4.12, "volume": 2051.0}, {"date": "2012-06-20", "close": 4.11, "volume": 8500.0}, {"date": "2012-06-21", "close": 4.1, "volume": 9863.0}, {"date": "2012-06-22", "close": 4.15, "volume": 10809.0}, {"date": "2012-06-25", "close": 4.12, "volume": 27375.0}, {"date": "2012-06-26", "close": 4.02, "volume": 4200.0}, {"date": "2012-06-27", "close": 4.03, "volume": 8644.0}, {"date": "2012-06-28", "close": 4.02, "volume": 12593.0}, {"date": "2012-06-29", "close": 4.02, "volume": 34739.0}, {"date": "2012-07-02", "close": 3.98, "volume": 20022.0}, {"date": "2012-07-03", "close": 4.15, "volume": 25519.0}, {"date": "2012-07-04", "close": 4.3, "volume": 29215.0}, {"date": "2012-07-05", "close": 4.31, "volume": 6631.0}, {"date": "2012-07-06", "close": 4.3, "volume": 14100.0}, {"date": "2012-07-09", "close": 4.22, "volume": 7120.0}, {"date": "2012-07-10", "close": 4.31, "volume": 14970.0}, {"date": "2012-07-11", "close": 4.33, "volume": 2000.0}, {"date": "2012-07-12", "close": 4.3, "volume": 6862.0}, {"date": "2012-07-13", "close": 4.2, "volume": 14433.0}, {"date": "2012-07-16", "close": 4.24, "volume": 10705.0}, {"date": "2012-07-17", "close": 4.35, "volume": 18200.0}, {"date": "2012-07-18", "close": 4.35, "volume": 12939.0}, {"date": "2012-07-19", "close": 4.32, "volume": 1080.0}, {"date": "2012-07-20", "close": 4.49, "volume": 9450.0}, {"date": "2012-07-23", "close": 4.49, "volume": 5070.0}, {"date": "2012-07-25", "close": 4.35, "volume": 12841.0}, {"date": "2012-07-26", "close": 4.27, "volume": 29829.0}, {"date": "2012-07-27", "close": 4.27, "volume": 2121.0}, {"date": "2012-07-30", "close": 4.4, "volume": 5850.0}, {"date": "2012-07-31", "close": 4.4, "volume": 11175.0}, {"date": "2012-08-01", "close": 4.48, "volume": 22049.0}, {"date": "2012-08-02", "close": 4.45, "volume": 3361.0}, {"date": "2012-08-03", "close": 4.49, "volume": 28543.0}, {"date": "2012-08-06", "close": 4.45, "volume": 9055.0}, {"date": "2012-08-07", "close": 4.45, "volume": 7150.0}, {"date": "2012-08-08", "close": 4.49, "volume": 1909.0}, {"date": "2012-08-09", "close": 4.36, "volume": 7500.0}, {"date": "2012-08-10", "close": 4.33, "volume": 7190.0}, {"date": "2012-08-13", "close": 4.38, "volume": 890.0}, {"date": "2012-08-14", "close": 4.39, "volume": 700.0}, {"date": "2012-08-15", "close": 4.35, "volume": 57331.0}, {"date": "2012-08-16", "close": 4.4, "volume": 3990.0}, {"date": "2012-08-17", "close": 4.4, "volume": 92298.0}, {"date": "2012-08-20", "close": 4.38, "volume": 67946.0}, {"date": "2012-08-21", "close": 4.4, "volume": 78495.0}, {"date": "2012-08-22", "close": 4.3, "volume": 52895.0}, {"date": "2012-08-23", "close": 4.4, "volume": 132254.0}, {"date": "2012-08-24", "close": 4.3, "volume": 61620.0}, {"date": "2012-08-27", "close": 4.35, "volume": 51676.0}, {"date": "2012-08-28", "close": 4.35, "volume": 45171.0}, {"date": "2012-08-29", "close": 4.3, "volume": 64750.0}, {"date": "2012-08-30", "close": 4.1, "volume": 14236.0}, {"date": "2012-08-31", "close": 4.1, "volume": 15678.0}, {"date": "2012-09-03", "close": 4.04, "volume": 10216.0}, {"date": "2012-09-04", "close": 4.08, "volume": 6513.0}, {"date": "2012-09-05", "close": 4.03, "volume": 26584.0}, {"date": "2012-09-06", "close": 4.1, "volume": 25260.0}, {"date": "2012-09-07", "close": 4.05, "volume": 6100.0}, {"date": "2012-09-10", "close": 4.0, "volume": 10450.0}, {"date": "2012-09-11", "close": 3.95, "volume": 22359.0}, {"date": "2012-09-12", "close": 4.0, "volume": 37615.0}, {"date": "2012-09-13", "close": 4.0, "volume": 20250.0}, {"date": "2012-09-14", "close": 4.1, "volume": 9644.0}, {"date": "2012-09-17", "close": 4.1, "volume": 12720.0}, {"date": "2012-09-18", "close": 4.05, "volume": 54432.0}, {"date": "2012-09-19", "close": 4.1, "volume": 34940.0}, {"date": "2012-09-20", "close": 4.09, "volume": 3414.0}, {"date": "2012-09-21", "close": 4.1, "volume": 32920.0}, {"date": "2012-09-24", "close": 4.08, "volume": 14767.0}, {"date": "2012-09-25", "close": 4.08, "volume": 1220.0}, {"date": "2012-09-26", "close": 4.1, "volume": 7200.0}, {"date": "2012-09-27", "close": 4.04, "volume": 4912.0}, {"date": "2012-09-28", "close": 4.06, "volume": 6371.0}, {"date": "2012-10-01", "close": 4.09, "volume": 12050.0}, {"date": "2012-10-02", "close": 4.04, "volume": 10363.0}, {"date": "2012-10-03", "close": 4.1, "volume": 11324.0}, {"date": "2012-10-04", "close": 4.1, "volume": 31900.0}, {"date": "2012-10-05", "close": 4.09, "volume": 34620.0}, {"date": "2012-10-08", "close": 4.1, "volume": 48923.0}, {"date": "2012-10-09", "close": 4.13, "volume": 96669.0}, {"date": "2012-10-10", "close": 4.12, "volume": 15988.0}, {"date": "2012-10-11", "close": 4.1, "volume": 23400.0}, {"date": "2012-10-12", "close": 4.11, "volume": 17198.0}, {"date": "2012-10-15", "close": 4.16, "volume": 37614.0}, {"date": "2012-10-16", "close": 4.18, "volume": 5281.0}, {"date": "2012-10-17", "close": 4.27, "volume": 18850.0}, {"date": "2012-10-18", "close": 4.36, "volume": 45431.0}, {"date": "2012-10-19", "close": 4.39, "volume": 43536.0}, {"date": "2012-10-22", "close": 4.37, "volume": 757.0}, {"date": "2012-10-23", "close": 4.37, "volume": 11832.0}, {"date": "2012-10-24", "close": 4.46, "volume": 25900.0}, {"date": "2012-10-25", "close": 4.45, "volume": 10842.0}, {"date": "2012-10-26", "close": 4.39, "volume": 6700.0}, {"date": "2012-10-29", "close": 4.31, "volume": 5108.0}, {"date": "2012-10-30", "close": 4.42, "volume": 2061.0}, {"date": "2012-10-31", "close": 4.36, "volume": 2720.0}, {"date": "2012-11-01", "close": 4.33, "volume": 9874.0}, {"date": "2012-11-02", "close": 4.35, "volume": 33745.0}, {"date": "2012-11-05", "close": 4.35, "volume": 60396.0}, {"date": "2012-11-06", "close": 4.35, "volume": 36243.0}, {"date": "2012-11-07", "close": 4.35, "volume": 47294.0}, {"date": "2012-11-08", "close": 4.39, "volume": 56844.0}, {"date": "2012-11-09", "close": 4.36, "volume": 35830.0}, {"date": "2012-11-12", "close": 4.38, "volume": 18637.0}, {"date": "2012-11-13", "close": 4.4, "volume": 28582.0}, {"date": "2012-11-14", "close": 4.39, "volume": 22987.0}, {"date": "2012-11-15", "close": 4.35, "volume": 40462.0}, {"date": "2012-11-16", "close": 4.36, "volume": 18225.0}, {"date": "2012-11-19", "close": 4.36, "volume": 6554.0}, {"date": "2012-11-20", "close": 4.45, "volume": 7094.0}, {"date": "2012-11-21", "close": 4.43, "volume": 3791.0}, {"date": "2012-11-22", "close": 4.4, "volume": 9166.0}, {"date": "2012-11-23", "close": 4.47, "volume": 39835.0}, {"date": "2012-11-26", "close": 4.46, "volume": 11131.0}, {"date": "2012-11-27", "close": 4.48, "volume": 7233.0}, {"date": "2012-11-28", "close": 4.43, "volume": 7913.0}, {"date": "2012-11-29", "close": 4.45, "volume": 5012.0}, {"date": "2012-11-30", "close": 4.5, "volume": 10851.0}, {"date": "2012-12-03", "close": 4.6, "volume": 25720.0}, {"date": "2012-12-04", "close": 4.51, "volume": 29619.0}, {"date": "2012-12-05", "close": 4.75, "volume": 22873.0}, {"date": "2012-12-06", "close": 4.75, "volume": 4450.0}, {"date": "2012-12-07", "close": 4.9, "volume": 25699.0}, {"date": "2012-12-10", "close": 4.93, "volume": 6446.0}, {"date": "2012-12-11", "close": 4.93, "volume": 33423.0}, {"date": "2012-12-12", "close": 4.93, "volume": 970.0}, {"date": "2012-12-13", "close": 4.96, "volume": 23199.0}, {"date": "2012-12-14", "close": 4.96, "volume": 12110.0}, {"date": "2012-12-17", "close": 4.94, "volume": 22108.0}, {"date": "2012-12-18", "close": 4.95, "volume": 23355.0}, {"date": "2012-12-19", "close": 4.96, "volume": 4813.0}, {"date": "2012-12-20", "close": 5.3, "volume": 53865.0}, {"date": "2012-12-21", "close": 5.3, "volume": 38029.0}, {"date": "2012-12-24", "close": 5.27, "volume": 11507.0}, {"date": "2012-12-27", "close": 5.23, "volume": 2378.0}, {"date": "2012-12-28", "close": 5.25, "volume": 4438.0}, {"date": "2012-12-31", "close": 5.24, "volume": 7100.0}, {"date": "2013-01-02", "close": 5.5, "volume": 22073.0}, {"date": "2013-01-03", "close": 5.55, "volume": 14391.0}, {"date": "2013-01-04", "close": 5.6, "volume": 11593.0}, {"date": "2013-01-07", "close": 5.6, "volume": 13281.0}, {"date": "2013-01-08", "close": 5.47, "volume": 13421.0}, {"date": "2013-01-09", "close": 5.55, "volume": 15348.0}, {"date": "2013-01-10", "close": 5.55, "volume": 14221.0}, {"date": "2013-01-11", "close": 5.55, "volume": 30577.0}, {"date": "2013-01-14", "close": 5.6, "volume": 33378.0}, {"date": "2013-01-15", "close": 5.65, "volume": 16415.0}, {"date": "2013-01-16", "close": 5.61, "volume": 11117.0}, {"date": "2013-01-17", "close": 5.63, "volume": 16403.0}, {"date": "2013-01-18", "close": 5.82, "volume": 24065.0}, {"date": "2013-01-21", "close": 5.94, "volume": 18307.0}, {"date": "2013-01-22", "close": 5.88, "volume": 9581.0}, {"date": "2013-01-23", "close": 5.74, "volume": 143205.0}, {"date": "2013-01-24", "close": 5.7, "volume": 30290.0}, {"date": "2013-01-25", "close": 5.74, "volume": 9297.0}, {"date": "2013-01-29", "close": 5.7, "volume": 32116.0}, {"date": "2013-01-30", "close": 5.7, "volume": 9521.0}, {"date": "2013-01-31", "close": 5.7, "volume": 17509.0}, {"date": "2013-02-01", "close": 5.74, "volume": 7438.0}, {"date": "2013-02-04", "close": 5.8, "volume": 17777.0}, {"date": "2013-02-05", "close": 5.9, "volume": 23187.0}, {"date": "2013-02-06", "close": 5.99, "volume": 25679.0}, {"date": "2013-02-07", "close": 5.8, "volume": 18663.0}, {"date": "2013-02-08", "close": 5.81, "volume": 4655.0}, {"date": "2013-02-11", "close": 5.82, "volume": 9300.0}, {"date": "2013-02-12", "close": 5.82, "volume": 650.0}, {"date": "2013-02-13", "close": 5.73, "volume": 31852.0}, {"date": "2013-02-14", "close": 5.83, "volume": 3200.0}, {"date": "2013-02-15", "close": 6.0, "volume": 61892.0}, {"date": "2013-02-18", "close": 6.0, "volume": 20431.0}, {"date": "2013-02-19", "close": 5.95, "volume": 10350.0}, {"date": "2013-02-20", "close": 6.03, "volume": 58951.0}, {"date": "2013-02-21", "close": 6.25, "volume": 36817.0}, {"date": "2013-02-22", "close": 6.18, "volume": 34633.0}, {"date": "2013-02-25", "close": 6.25, "volume": 40760.0}, {"date": "2013-02-26", "close": 6.24, "volume": 16494.0}, {"date": "2013-02-27", "close": 6.3, "volume": 32417.0}, {"date": "2013-02-28", "close": 6.12, "volume": 10439.0}, {"date": "2013-03-01", "close": 6.12, "volume": 190123.0}, {"date": "2013-03-04", "close": 6.16, "volume": 11860.0}, {"date": "2013-03-05", "close": 6.21, "volume": 27047.0}, {"date": "2013-03-06", "close": 6.25, "volume": 13950.0}, {"date": "2013-03-07", "close": 6.5, "volume": 37778.0}, {"date": "2013-03-08", "close": 6.5, "volume": 16513.0}, {"date": "2013-03-11", "close": 6.49, "volume": 7839.0}, {"date": "2013-03-12", "close": 6.5, "volume": 33824.0}, {"date": "2013-03-13", "close": 6.4, "volume": 42350.0}, {"date": "2013-03-14", "close": 6.4, "volume": 17613.0}, {"date": "2013-03-15", "close": 6.3, "volume": 29865.0}, {"date": "2013-03-18", "close": 6.28, "volume": 2930.0}, {"date": "2013-03-19", "close": 6.37, "volume": 16527.0}, {"date": "2013-03-20", "close": 6.39, "volume": 11440.0}, {"date": "2013-03-21", "close": 6.39, "volume": 4051.0}, {"date": "2013-03-22", "close": 6.44, "volume": 19863.0}, {"date": "2013-03-25", "close": 6.55, "volume": 19910.0}, {"date": "2013-03-26", "close": 6.65, "volume": 8113.0}, {"date": "2013-03-27", "close": 6.61, "volume": 21028.0}, {"date": "2013-03-28", "close": 6.55, "volume": 46830.0}, {"date": "2013-04-02", "close": 6.65, "volume": 38053.0}, {"date": "2013-04-03", "close": 6.5, "volume": 32312.0}, {"date": "2013-04-04", "close": 6.5, "volume": 5188.0}, {"date": "2013-04-05", "close": 6.4, "volume": 1730.0}, {"date": "2013-04-08", "close": 6.34, "volume": 11666.0}, {"date": "2013-04-09", "close": 6.38, "volume": 7144.0}, {"date": "2013-04-10", "close": 6.29, "volume": 23576.0}, {"date": "2013-04-11", "close": 6.0, "volume": 31379.0}, {"date": "2013-04-12", "close": 6.05, "volume": 12245.0}, {"date": "2013-04-15", "close": 6.18, "volume": 8073.0}, {"date": "2013-04-16", "close": 6.01, "volume": 15470.0}, {"date": "2013-04-17", "close": 6.03, "volume": 28265.0}, {"date": "2013-04-18", "close": 6.0, "volume": 44084.0}, {"date": "2013-04-19", "close": 6.05, "volume": 16894.0}, {"date": "2013-04-22", "close": 6.08, "volume": 19174.0}, {"date": "2013-04-23", "close": 6.13, "volume": 10312.0}, {"date": "2013-04-24", "close": 6.25, "volume": 15049.0}, {"date": "2013-04-26", "close": 6.24, "volume": 6234.0}, {"date": "2013-04-29", "close": 6.3, "volume": 14777.0}, {"date": "2013-04-30", "close": 6.28, "volume": 16629.0}, {"date": "2013-05-01", "close": 6.36, "volume": 11914.0}, {"date": "2013-05-02", "close": 6.3, "volume": 8132.0}, {"date": "2013-05-03", "close": 6.35, "volume": 12022.0}, {"date": "2013-05-06", "close": 6.36, "volume": 7150.0}, {"date": "2013-05-07", "close": 6.33, "volume": 10264.0}, {"date": "2013-05-08", "close": 6.45, "volume": 24427.0}, {"date": "2013-05-09", "close": 6.45, "volume": 19220.0}, {"date": "2013-05-10", "close": 6.37, "volume": 10591.0}, {"date": "2013-05-13", "close": 6.49, "volume": 25281.0}, {"date": "2013-05-14", "close": 6.55, "volume": 52752.0}, {"date": "2013-05-15", "close": 7.0, "volume": 66985.0}, {"date": "2013-05-16", "close": 7.0, "volume": 18846.0}, {"date": "2013-05-17", "close": 7.04, "volume": 35938.0}, {"date": "2013-05-20", "close": 6.95, "volume": 78057.0}, {"date": "2013-05-21", "close": 6.95, "volume": 36611.0}, {"date": "2013-05-22", "close": 6.68, "volume": 13050.0}, {"date": "2013-05-23", "close": 6.7, "volume": 4560.0}, {"date": "2013-05-24", "close": 6.3, "volume": 70873.0}, {"date": "2013-05-27", "close": 6.3, "volume": 21633.0}, {"date": "2013-05-28", "close": 6.39, "volume": 1.0}, {"date": "2013-05-29", "close": 6.27, "volume": 19149.0}, {"date": "2013-05-30", "close": 6.26, "volume": 22384.0}, {"date": "2013-05-31", "close": 6.28, "volume": 2641.0}, {"date": "2013-06-03", "close": 6.5, "volume": 24651.0}, {"date": "2013-06-04", "close": 6.59, "volume": 67535.0}, {"date": "2013-06-05", "close": 6.82, "volume": 50878.0}, {"date": "2013-06-06", "close": 6.51, "volume": 52744.0}, {"date": "2013-06-07", "close": 6.48, "volume": 316892.0}, {"date": "2013-06-11", "close": 6.64, "volume": 48504.0}, {"date": "2013-06-12", "close": 6.55, "volume": 27394.0}, {"date": "2013-06-13", "close": 6.75, "volume": 44510.0}, {"date": "2013-06-14", "close": 6.92, "volume": 46801.0}, {"date": "2013-06-17", "close": 6.95, "volume": 50501.0}, {"date": "2013-06-18", "close": 6.94, "volume": 45945.0}, {"date": "2013-06-19", "close": 6.9, "volume": 18613.0}, {"date": "2013-06-20", "close": 6.75, "volume": 32294.0}, {"date": "2013-06-21", "close": 7.12, "volume": 90992.0}, {"date": "2013-06-24", "close": 6.81, "volume": 71066.0}, {"date": "2013-06-25", "close": 6.9, "volume": 63972.0}, {"date": "2013-06-26", "close": 7.0, "volume": 12033.0}, {"date": "2013-06-27", "close": 7.1, "volume": 33272.0}, {"date": "2013-06-28", "close": 7.07, "volume": 30026.0}, {"date": "2013-07-01", "close": 7.08, "volume": 465517.0}, {"date": "2013-07-02", "close": 7.21, "volume": 22163.0}, {"date": "2013-07-03", "close": 7.3, "volume": 59612.0}, {"date": "2013-07-04", "close": 7.54, "volume": 36564.0}, {"date": "2013-07-05", "close": 7.8, "volume": 33248.0}, {"date": "2013-07-08", "close": 7.76, "volume": 19294.0}, {"date": "2013-07-09", "close": 7.6, "volume": 27288.0}, {"date": "2013-07-10", "close": 7.75, "volume": 90012.0}, {"date": "2013-07-11", "close": 7.9, "volume": 32931.0}, {"date": "2013-07-12", "close": 8.01, "volume": 36207.0}, {"date": "2013-07-15", "close": 8.15, "volume": 19541.0}, {"date": "2013-07-16", "close": 8.27, "volume": 45177.0}, {"date": "2013-07-17", "close": 8.35, "volume": 44489.0}, {"date": "2013-07-18", "close": 8.33, "volume": 13686.0}, {"date": "2013-07-19", "close": 8.35, "volume": 29062.0}, {"date": "2013-07-22", "close": 8.3, "volume": 33581.0}, {"date": "2013-07-23", "close": 8.1, "volume": 15505.0}, {"date": "2013-07-24", "close": 8.14, "volume": 21263.0}, {"date": "2013-07-25", "close": 8.0, "volume": 62732.0}, {"date": "2013-07-26", "close": 7.55, "volume": 54488.0}, {"date": "2013-07-29", "close": 7.75, "volume": 81800.0}, {"date": "2013-07-30", "close": 7.71, "volume": 112333.0}, {"date": "2013-07-31", "close": 7.7, "volume": 37396.0}, {"date": "2013-08-01", "close": 7.6, "volume": 318845.0}, {"date": "2013-08-02", "close": 7.65, "volume": 76264.0}, {"date": "2013-08-05", "close": 7.6, "volume": 25796.0}, {"date": "2013-08-06", "close": 7.64, "volume": 37896.0}, {"date": "2013-08-07", "close": 7.6, "volume": 35147.0}, {"date": "2013-08-08", "close": 7.6, "volume": 27154.0}, {"date": "2013-08-09", "close": 7.61, "volume": 11720.0}, {"date": "2013-08-12", "close": 7.55, "volume": 28496.0}, {"date": "2013-08-13", "close": 7.61, "volume": 17822.0}, {"date": "2013-08-14", "close": 7.66, "volume": 26459.0}, {"date": "2013-08-15", "close": 7.5, "volume": 39884.0}, {"date": "2013-08-16", "close": 7.59, "volume": 23350.0}, {"date": "2013-08-19", "close": 7.66, "volume": 30458.0}, {"date": "2013-08-20", "close": 7.66, "volume": 21450.0}, {"date": "2013-08-21", "close": 7.59, "volume": 7481.0}, {"date": "2013-08-22", "close": 7.65, "volume": 281304.0}, {"date": "2013-08-23", "close": 8.01, "volume": 223413.0}, {"date": "2013-08-26", "close": 8.19, "volume": 82082.0}, {"date": "2013-08-27", "close": 8.3, "volume": 358856.0}, {"date": "2013-08-28", "close": 8.27, "volume": 36911.0}, {"date": "2013-08-29", "close": 8.29, "volume": 177254.0}, {"date": "2013-08-30", "close": 8.05, "volume": 44005.0}, {"date": "2013-09-02", "close": 7.96, "volume": 84353.0}, {"date": "2013-09-03", "close": 8.25, "volume": 50836.0}, {"date": "2013-09-04", "close": 8.11, "volume": 40039.0}, {"date": "2013-09-05", "close": 8.15, "volume": 26902.0}, {"date": "2013-09-06", "close": 8.33, "volume": 90993.0}, {"date": "2013-09-09", "close": 8.4, "volume": 68848.0}, {"date": "2013-09-10", "close": 8.4, "volume": 87278.0}, {"date": "2013-09-11", "close": 8.37, "volume": 81582.0}, {"date": "2013-09-12", "close": 8.34, "volume": 60228.0}, {"date": "2013-09-13", "close": 8.32, "volume": 288527.0}, {"date": "2013-09-16", "close": 8.45, "volume": 240903.0}, {"date": "2013-09-17", "close": 8.55, "volume": 77385.0}, {"date": "2013-09-18", "close": 8.75, "volume": 48143.0}, {"date": "2013-09-19", "close": 8.85, "volume": 48542.0}, {"date": "2013-09-20", "close": 9.29, "volume": 472621.0}, {"date": "2013-09-23", "close": 9.0, "volume": 30623.0}, {"date": "2013-09-24", "close": 8.96, "volume": 45760.0}, {"date": "2013-09-25", "close": 9.0, "volume": 23607.0}, {"date": "2013-09-26", "close": 8.92, "volume": 24811.0}, {"date": "2013-09-27", "close": 9.0, "volume": 23123.0}, {"date": "2013-09-30", "close": 9.19, "volume": 109812.0}, {"date": "2013-10-01", "close": 9.17, "volume": 44673.0}, {"date": "2013-10-02", "close": 9.0, "volume": 15518.0}, {"date": "2013-10-03", "close": 8.91, "volume": 18888.0}, {"date": "2013-10-04", "close": 8.66, "volume": 30486.0}, {"date": "2013-10-07", "close": 8.5, "volume": 17037.0}, {"date": "2013-10-08", "close": 8.5, "volume": 109094.0}, {"date": "2013-10-09", "close": 8.5, "volume": 25834.0}, {"date": "2013-10-10", "close": 8.5, "volume": 17073.0}, {"date": "2013-10-11", "close": 8.8, "volume": 33924.0}, {"date": "2013-10-14", "close": 8.81, "volume": 81965.0}, {"date": "2013-10-15", "close": 8.91, "volume": 28687.0}, {"date": "2013-10-16", "close": 8.95, "volume": 65533.0}, {"date": "2013-10-17", "close": 9.2, "volume": 190416.0}, {"date": "2013-10-18", "close": 9.25, "volume": 19753.0}, {"date": "2013-10-21", "close": 9.47, "volume": 43838.0}, {"date": "2013-10-22", "close": 9.45, "volume": 24744.0}, {"date": "2013-10-23", "close": 9.39, "volume": 65098.0}, {"date": "2013-10-24", "close": 9.21, "volume": 47651.0}, {"date": "2013-10-25", "close": 9.4, "volume": 25377.0}, {"date": "2013-10-28", "close": 9.48, "volume": 43742.0}, {"date": "2013-10-29", "close": 9.16, "volume": 16505.0}, {"date": "2013-10-30", "close": 9.2, "volume": 16085.0}, {"date": "2013-10-31", "close": 9.2, "volume": 7930.0}, {"date": "2013-11-01", "close": 9.16, "volume": 21418.0}, {"date": "2013-11-04", "close": 9.01, "volume": 8175.0}, {"date": "2013-11-05", "close": 9.0, "volume": 20067.0}, {"date": "2013-11-06", "close": 9.11, "volume": 26101.0}, {"date": "2013-11-07", "close": 8.86, "volume": 16681.0}, {"date": "2013-11-08", "close": 8.95, "volume": 8281.0}, {"date": "2013-11-11", "close": 8.83, "volume": 10043.0}, {"date": "2013-11-12", "close": 8.81, "volume": 31334.0}, {"date": "2013-11-13", "close": 9.0, "volume": 1018.0}, {"date": "2013-11-14", "close": 8.9, "volume": 33658.0}, {"date": "2013-11-15", "close": 8.7, "volume": 11738.0}, {"date": "2013-11-18", "close": 8.7, "volume": 30539.0}, {"date": "2013-11-19", "close": 8.73, "volume": 15285.0}, {"date": "2013-11-20", "close": 8.75, "volume": 33060.0}, {"date": "2013-11-21", "close": 8.7, "volume": 13486.0}, {"date": "2013-11-22", "close": 8.72, "volume": 25472.0}, {"date": "2013-11-25", "close": 8.67, "volume": 16529.0}, {"date": "2013-11-26", "close": 8.7, "volume": 15311.0}, {"date": "2013-11-27", "close": 8.76, "volume": 20853.0}, {"date": "2013-11-28", "close": 8.74, "volume": 35822.0}, {"date": "2013-11-29", "close": 8.78, "volume": 29434.0}, {"date": "2013-12-02", "close": 8.72, "volume": 27390.0}, {"date": "2013-12-03", "close": 8.64, "volume": 49612.0}, {"date": "2013-12-04", "close": 8.8, "volume": 31451.0}, {"date": "2013-12-05", "close": 8.51, "volume": 34698.0}, {"date": "2013-12-06", "close": 8.39, "volume": 17165.0}, {"date": "2013-12-09", "close": 8.43, "volume": 4124.0}, {"date": "2013-12-10", "close": 8.45, "volume": 30306.0}, {"date": "2013-12-11", "close": 8.45, "volume": 34175.0}, {"date": "2013-12-12", "close": 8.36, "volume": 19246.0}, {"date": "2013-12-13", "close": 8.5, "volume": 20927.0}, {"date": "2013-12-16", "close": 8.4, "volume": 30165.0}, {"date": "2013-12-17", "close": 8.4, "volume": 10162.0}, {"date": "2013-12-18", "close": 8.13, "volume": 18518.0}, {"date": "2013-12-19", "close": 8.25, "volume": 17155.0}, {"date": "2013-12-20", "close": 8.39, "volume": 10587.0}, {"date": "2013-12-23", "close": 8.8, "volume": 42534.0}, {"date": "2013-12-24", "close": 8.82, "volume": 7262.0}, {"date": "2013-12-27", "close": 8.6, "volume": 1219.0}, {"date": "2013-12-30", "close": 8.9, "volume": 954.0}, {"date": "2013-12-31", "close": 8.91, "volume": 4846.0}, {"date": "2014-01-02", "close": 8.74, "volume": 9007.0}, {"date": "2014-01-03", "close": 8.76, "volume": 12051.0}, {"date": "2014-01-06", "close": 8.63, "volume": 2134.0}, {"date": "2014-01-07", "close": 8.45, "volume": 12578.0}, {"date": "2014-01-08", "close": 8.46, "volume": 1554.0}, {"date": "2014-01-09", "close": 8.41, "volume": 18102.0}, {"date": "2014-01-10", "close": 8.55, "volume": 4187.0}, {"date": "2014-01-13", "close": 8.4, "volume": 2393.0}, {"date": "2014-01-14", "close": 8.25, "volume": 15323.0}, {"date": "2014-01-15", "close": 8.4, "volume": 19552.0}, {"date": "2014-01-16", "close": 8.24, "volume": 21231.0}, {"date": "2014-01-17", "close": 8.2, "volume": 23947.0}, {"date": "2014-01-20", "close": 8.2, "volume": 27190.0}, {"date": "2014-01-21", "close": 8.25, "volume": 30007.0}, {"date": "2014-01-22", "close": 8.44, "volume": 25172.0}, {"date": "2014-01-23", "close": 8.38, "volume": 45792.0}, {"date": "2014-01-24", "close": 8.42, "volume": 15402.0}, {"date": "2014-01-28", "close": 8.3, "volume": 26095.0}, {"date": "2014-01-29", "close": 8.39, "volume": 44927.0}, {"date": "2014-01-30", "close": 8.35, "volume": 16788.0}, {"date": "2014-01-31", "close": 8.31, "volume": 15810.0}, {"date": "2014-02-03", "close": 8.5, "volume": 13125.0}, {"date": "2014-02-04", "close": 8.44, "volume": 22748.0}, {"date": "2014-02-05", "close": 8.45, "volume": 18673.0}, {"date": "2014-02-06", "close": 8.41, "volume": 5251.0}, {"date": "2014-02-07", "close": 8.44, "volume": 6206.0}, {"date": "2014-02-10", "close": 8.5, "volume": 32924.0}, {"date": "2014-02-11", "close": 8.5, "volume": 6688.0}, {"date": "2014-02-12", "close": 8.75, "volume": 51447.0}, {"date": "2014-02-13", "close": 8.66, "volume": 16688.0}, {"date": "2014-02-14", "close": 8.66, "volume": 6373.0}, {"date": "2014-02-17", "close": 8.53, "volume": 32145.0}, {"date": "2014-02-18", "close": 8.67, "volume": 14522.0}, {"date": "2014-02-19", "close": 8.68, "volume": 37042.0}, {"date": "2014-02-20", "close": 8.68, "volume": 37446.0}, {"date": "2014-02-21", "close": 8.92, "volume": 45652.0}, {"date": "2014-02-24", "close": 8.66, "volume": 39283.0}, {"date": "2014-02-25", "close": 9.22, "volume": 428469.0}, {"date": "2014-02-26", "close": 9.19, "volume": 37863.0}, {"date": "2014-02-27", "close": 9.38, "volume": 57640.0}, {"date": "2014-02-28", "close": 9.15, "volume": 8674.0}, {"date": "2014-03-03", "close": 9.65, "volume": 70526.0}, {"date": "2014-03-04", "close": 9.69, "volume": 88855.0}, {"date": "2014-03-05", "close": 9.7, "volume": 68936.0}, {"date": "2014-03-06", "close": 9.73, "volume": 20627.0}, {"date": "2014-03-07", "close": 9.75, "volume": 152076.0}, {"date": "2014-03-10", "close": 9.65, "volume": 138394.0}, {"date": "2014-03-11", "close": 9.79, "volume": 11909.0}, {"date": "2014-03-12", "close": 9.68, "volume": 21108.0}, {"date": "2014-03-13", "close": 9.75, "volume": 28767.0}, {"date": "2014-03-14", "close": 9.75, "volume": 15542.0}, {"date": "2014-03-17", "close": 9.88, "volume": 29498.0}, {"date": "2014-03-18", "close": 10.02, "volume": 100232.0}, {"date": "2014-03-19", "close": 10.05, "volume": 156608.0}, {"date": "2014-03-20", "close": 10.05, "volume": 23269.0}, {"date": "2014-03-21", "close": 10.3, "volume": 67508.0}, {"date": "2014-03-24", "close": 10.35, "volume": 26198.0}, {"date": "2014-03-25", "close": 10.34, "volume": 22711.0}, {"date": "2014-03-26", "close": 10.27, "volume": 20412.0}, {"date": "2014-03-27", "close": 10.02, "volume": 10874.0}, {"date": "2014-03-28", "close": 10.05, "volume": 9515.0}, {"date": "2014-03-31", "close": 10.32, "volume": 15817.0}, {"date": "2014-04-01", "close": 10.3, "volume": 5871.0}, {"date": "2014-04-02", "close": 10.2, "volume": 9634.0}, {"date": "2014-04-03", "close": 10.28, "volume": 30736.0}, {"date": "2014-04-04", "close": 10.3, "volume": 55479.0}, {"date": "2014-04-07", "close": 10.33, "volume": 28430.0}, {"date": "2014-04-08", "close": 9.62, "volume": 34166.0}, {"date": "2014-04-09", "close": 9.78, "volume": 32095.0}, {"date": "2014-04-10", "close": 10.1, "volume": 17899.0}, {"date": "2014-04-11", "close": 9.8, "volume": 14474.0}, {"date": "2014-04-14", "close": 9.25, "volume": 28795.0}, {"date": "2014-04-15", "close": 9.12, "volume": 53493.0}, {"date": "2014-04-16", "close": 9.58, "volume": 24398.0}, {"date": "2014-04-17", "close": 9.6, "volume": 43578.0}, {"date": "2014-04-22", "close": 9.77, "volume": 15701.0}, {"date": "2014-04-23", "close": 9.77, "volume": 15718.0}, {"date": "2014-04-24", "close": 9.8, "volume": 10139.0}, {"date": "2014-04-28", "close": 9.77, "volume": 24829.0}, {"date": "2014-04-29", "close": 9.68, "volume": 14748.0}, {"date": "2014-04-30", "close": 9.79, "volume": 20262.0}, {"date": "2014-05-01", "close": 9.67, "volume": 4676.0}, {"date": "2014-05-02", "close": 9.65, "volume": 4953.0}, {"date": "2014-05-05", "close": 9.6, "volume": 11937.0}, {"date": "2014-05-06", "close": 9.75, "volume": 17695.0}, {"date": "2014-05-07", "close": 9.71, "volume": 6452.0}, {"date": "2014-05-08", "close": 9.8, "volume": 20254.0}, {"date": "2014-05-09", "close": 9.93, "volume": 29496.0}, {"date": "2014-05-12", "close": 9.96, "volume": 22446.0}, {"date": "2014-05-13", "close": 10.24, "volume": 12277.0}, {"date": "2014-05-14", "close": 10.15, "volume": 10654.0}, {"date": "2014-05-15", "close": 10.23, "volume": 15891.0}, {"date": "2014-05-16", "close": 10.23, "volume": 14308.0}, {"date": "2014-05-19", "close": 10.2, "volume": 12688.0}, {"date": "2014-05-20", "close": 10.01, "volume": 7488.0}, {"date": "2014-05-21", "close": 10.01, "volume": 19594.0}, {"date": "2014-05-22", "close": 10.02, "volume": 10413.0}, {"date": "2014-05-23", "close": 9.84, "volume": 11346.0}, {"date": "2014-05-26", "close": 10.0, "volume": 18959.0}, {"date": "2014-05-27", "close": 9.96, "volume": 12991.0}, {"date": "2014-05-28", "close": 10.0, "volume": 14373.0}, {"date": "2014-05-29", "close": 10.13, "volume": 69584.0}, {"date": "2014-05-30", "close": 10.1, "volume": 21759.0}, {"date": "2014-06-02", "close": 10.12, "volume": 20927.0}, {"date": "2014-06-03", "close": 9.95, "volume": 8219.0}, {"date": "2014-06-04", "close": 10.0, "volume": 16146.0}, {"date": "2014-06-05", "close": 9.86, "volume": 10028.0}, {"date": "2014-06-06", "close": 10.0, "volume": 17610.0}, {"date": "2014-06-10", "close": 9.9, "volume": 7091.0}, {"date": "2014-06-11", "close": 9.97, "volume": 17005.0}, {"date": "2014-06-12", "close": 9.9, "volume": 8538.0}, {"date": "2014-06-13", "close": 9.48, "volume": 33686.0}, {"date": "2014-06-16", "close": 9.55, "volume": 26388.0}, {"date": "2014-06-17", "close": 9.41, "volume": 9012.0}, {"date": "2014-06-18", "close": 9.32, "volume": 29999.0}, {"date": "2014-06-19", "close": 9.41, "volume": 67338.0}, {"date": "2014-06-20", "close": 10.13, "volume": 20665.0}, {"date": "2014-06-23", "close": 9.75, "volume": 29687.0}, {"date": "2014-06-24", "close": 9.75, "volume": 11670.0}, {"date": "2014-06-25", "close": 9.72, "volume": 29127.0}, {"date": "2014-06-26", "close": 9.6, "volume": 9797.0}, {"date": "2014-06-27", "close": 9.5, "volume": 11839.0}, {"date": "2014-06-30", "close": 9.57, "volume": 9734.0}, {"date": "2014-07-01", "close": 9.86, "volume": 24719.0}, {"date": "2014-07-02", "close": 9.79, "volume": 6607.0}, {"date": "2014-07-03", "close": 9.78, "volume": 5496.0}, {"date": "2014-07-04", "close": 9.81, "volume": 22938.0}, {"date": "2014-07-07", "close": 9.94, "volume": 26348.0}, {"date": "2014-07-08", "close": 9.91, "volume": 21777.0}, {"date": "2014-07-09", "close": 9.95, "volume": 14084.0}, {"date": "2014-07-10", "close": 9.9, "volume": 15476.0}, {"date": "2014-07-11", "close": 9.88, "volume": 19891.0}, {"date": "2014-07-14", "close": 9.71, "volume": 3402.0}, {"date": "2014-07-15", "close": 9.76, "volume": 10888.0}, {"date": "2014-07-16", "close": 9.7, "volume": 15815.0}, {"date": "2014-07-17", "close": 9.63, "volume": 4945.0}, {"date": "2014-07-18", "close": 9.8, "volume": 19605.0}, {"date": "2014-07-21", "close": 9.69, "volume": 28374.0}, {"date": "2014-07-22", "close": 9.85, "volume": 14738.0}, {"date": "2014-07-23", "close": 9.85, "volume": 15092.0}, {"date": "2014-07-24", "close": 9.85, "volume": 6184.0}, {"date": "2014-07-25", "close": 9.85, "volume": 13460.0}, {"date": "2014-07-28", "close": 9.85, "volume": 6446.0}, {"date": "2014-07-29", "close": 9.78, "volume": 4062.0}, {"date": "2014-07-30", "close": 9.8, "volume": 18629.0}, {"date": "2014-07-31", "close": 9.83, "volume": 17089.0}, {"date": "2014-08-01", "close": 9.6, "volume": 12745.0}, {"date": "2014-08-04", "close": 9.67, "volume": 5044.0}, {"date": "2014-08-05", "close": 10.43, "volume": 198964.0}, {"date": "2014-08-06", "close": 10.53, "volume": 147200.0}, {"date": "2014-08-07", "close": 10.75, "volume": 60881.0}, {"date": "2014-08-08", "close": 10.8, "volume": 50658.0}, {"date": "2014-08-11", "close": 11.1, "volume": 70218.0}, {"date": "2014-08-12", "close": 11.1, "volume": 65007.0}, {"date": "2014-08-13", "close": 11.3, "volume": 41710.0}, {"date": "2014-08-14", "close": 11.27, "volume": 72306.0}, {"date": "2014-08-15", "close": 11.25, "volume": 43710.0}, {"date": "2014-08-18", "close": 11.32, "volume": 52726.0}, {"date": "2014-08-19", "close": 11.3, "volume": 26016.0}, {"date": "2014-08-20", "close": 11.32, "volume": 24788.0}, {"date": "2014-08-21", "close": 11.21, "volume": 29378.0}, {"date": "2014-08-22", "close": 11.26, "volume": 40313.0}, {"date": "2014-08-25", "close": 11.47, "volume": 62330.0}, {"date": "2014-08-26", "close": 11.0, "volume": 24072.0}, {"date": "2014-08-27", "close": 11.06, "volume": 18127.0}, {"date": "2014-08-28", "close": 11.08, "volume": 7509.0}, {"date": "2014-08-29", "close": 11.09, "volume": 7407.0}, {"date": "2014-09-01", "close": 11.19, "volume": 27017.0}, {"date": "2014-09-02", "close": 11.0, "volume": 7673.0}, {"date": "2014-09-03", "close": 10.61, "volume": 25478.0}, {"date": "2014-09-04", "close": 10.7, "volume": 19933.0}, {"date": "2014-09-05", "close": 10.59, "volume": 26481.0}, {"date": "2014-09-08", "close": 10.45, "volume": 16352.0}, {"date": "2014-09-09", "close": 10.6, "volume": 23397.0}, {"date": "2014-09-10", "close": 10.8, "volume": 19182.0}, {"date": "2014-09-11", "close": 10.75, "volume": 26488.0}, {"date": "2014-09-12", "close": 10.65, "volume": 21937.0}, {"date": "2014-09-15", "close": 10.88, "volume": 22279.0}, {"date": "2014-09-16", "close": 10.41, "volume": 43852.0}, {"date": "2014-09-17", "close": 10.41, "volume": 20851.0}, {"date": "2014-09-18", "close": 10.78, "volume": 23770.0}, {"date": "2014-09-19", "close": 10.31, "volume": 36670.0}, {"date": "2014-09-22", "close": 10.76, "volume": 18638.0}, {"date": "2014-09-23", "close": 10.35, "volume": 49768.0}, {"date": "2014-09-24", "close": 10.27, "volume": 18414.0}, {"date": "2014-09-25", "close": 10.27, "volume": 26107.0}, {"date": "2014-09-26", "close": 10.17, "volume": 21731.0}, {"date": "2014-09-29", "close": 10.09, "volume": 20372.0}, {"date": "2014-09-30", "close": 9.95, "volume": 74157.0}, {"date": "2014-10-01", "close": 10.0, "volume": 1549249.0}, {"date": "2014-10-02", "close": 9.93, "volume": 29944.0}, {"date": "2014-10-03", "close": 10.18, "volume": 1743.0}, {"date": "2014-10-06", "close": 10.02, "volume": 10521.0}, {"date": "2014-10-07", "close": 10.04, "volume": 35194.0}, {"date": "2014-10-08", "close": 9.99, "volume": 15459.0}, {"date": "2014-10-09", "close": 10.17, "volume": 10777.0}, {"date": "2014-10-10", "close": 9.9, "volume": 24790.0}, {"date": "2014-10-13", "close": 10.02, "volume": 37056.0}, {"date": "2014-10-14", "close": 9.97, "volume": 20143.0}, {"date": "2014-10-15", "close": 9.97, "volume": 31704.0}, {"date": "2014-10-16", "close": 9.89, "volume": 6480.0}, {"date": "2014-10-17", "close": 9.9, "volume": 24465.0}, {"date": "2014-10-20", "close": 9.95, "volume": 35487.0}, {"date": "2014-10-21", "close": 9.83, "volume": 17361.0}, {"date": "2014-10-22", "close": 9.86, "volume": 33887.0}, {"date": "2014-10-23", "close": 9.95, "volume": 17191.0}, {"date": "2014-10-24", "close": 10.0, "volume": 20402.0}, {"date": "2014-10-27", "close": 9.91, "volume": 46809.0}, {"date": "2014-10-28", "close": 9.99, "volume": 28143.0}, {"date": "2014-10-29", "close": 9.99, "volume": 40201.0}, {"date": "2014-10-30", "close": 10.05, "volume": 27334.0}, {"date": "2014-10-31", "close": 10.4, "volume": 95328.0}, {"date": "2014-11-03", "close": 10.45, "volume": 95347.0}, {"date": "2014-11-04", "close": 10.42, "volume": 35067.0}, {"date": "2014-11-05", "close": 10.36, "volume": 27882.0}, {"date": "2014-11-06", "close": 10.31, "volume": 19938.0}, {"date": "2014-11-07", "close": 10.4, "volume": 25604.0}, {"date": "2014-11-10", "close": 10.3, "volume": 32848.0}, {"date": "2014-11-11", "close": 10.3, "volume": 29862.0}, {"date": "2014-11-12", "close": 10.28, "volume": 12701.0}, {"date": "2014-11-13", "close": 10.38, "volume": 17103.0}, {"date": "2014-11-14", "close": 10.66, "volume": 32008.0}, {"date": "2014-11-17", "close": 10.79, "volume": 58497.0}, {"date": "2014-11-18", "close": 10.86, "volume": 38949.0}, {"date": "2014-11-19", "close": 11.05, "volume": 56017.0}, {"date": "2014-11-20", "close": 11.0, "volume": 34974.0}, {"date": "2014-11-21", "close": 10.75, "volume": 31163.0}, {"date": "2014-11-24", "close": 11.0, "volume": 52278.0}, {"date": "2014-11-25", "close": 10.82, "volume": 80207.0}, {"date": "2014-11-26", "close": 11.0, "volume": 11773.0}, {"date": "2014-11-27", "close": 11.0, "volume": 13233.0}, {"date": "2014-11-28", "close": 11.05, "volume": 16413.0}, {"date": "2014-12-01", "close": 10.94, "volume": 15728.0}, {"date": "2014-12-02", "close": 10.82, "volume": 26281.0}, {"date": "2014-12-03", "close": 11.01, "volume": 16148.0}, {"date": "2014-12-04", "close": 11.19, "volume": 44906.0}, {"date": "2014-12-05", "close": 11.4, "volume": 67059.0}, {"date": "2014-12-08", "close": 11.6, "volume": 55691.0}, {"date": "2014-12-09", "close": 11.53, "volume": 35865.0}, {"date": "2014-12-10", "close": 11.57, "volume": 30068.0}, {"date": "2014-12-12", "close": 11.25, "volume": 215184.0}, {"date": "2014-12-15", "close": 11.39, "volume": 37992.0}, {"date": "2014-12-16", "close": 11.25, "volume": 35353.0}, {"date": "2014-12-17", "close": 11.8, "volume": 59540.0}, {"date": "2014-12-18", "close": 12.0, "volume": 342256.0}, {"date": "2014-12-19", "close": 12.7, "volume": 108284.0}, {"date": "2014-12-22", "close": 12.9, "volume": 67587.0}, {"date": "2014-12-23", "close": 12.29, "volume": 41815.0}, {"date": "2014-12-24", "close": 12.16, "volume": 25907.0}, {"date": "2014-12-29", "close": 12.46, "volume": 15957.0}, {"date": "2014-12-30", "close": 12.29, "volume": 11290.0}, {"date": "2014-12-31", "close": 12.1, "volume": 4451.0}, {"date": "2015-01-02", "close": 12.15, "volume": 10212.0}, {"date": "2015-01-05", "close": 12.15, "volume": 28515.0}, {"date": "2015-01-06", "close": 12.0, "volume": 19667.0}, {"date": "2015-01-07", "close": 12.0, "volume": 18716.0}, {"date": "2015-01-08", "close": 12.04, "volume": 11804.0}, {"date": "2015-01-09", "close": 12.0, "volume": 47050.0}, {"date": "2015-01-12", "close": 11.75, "volume": 38784.0}, {"date": "2015-01-13", "close": 11.61, "volume": 46061.0}, {"date": "2015-01-14", "close": 11.64, "volume": 48762.0}, {"date": "2015-01-15", "close": 12.0, "volume": 40255.0}, {"date": "2015-01-16", "close": 11.95, "volume": 33978.0}, {"date": "2015-01-19", "close": 11.95, "volume": 27487.0}, {"date": "2015-01-20", "close": 12.2, "volume": 117094.0}, {"date": "2015-01-21", "close": 11.9, "volume": 28550.0}, {"date": "2015-01-22", "close": 12.35, "volume": 42328.0}, {"date": "2015-01-23", "close": 12.3, "volume": 79745.0}, {"date": "2015-01-27", "close": 12.2, "volume": 63494.0}, {"date": "2015-01-28", "close": 12.11, "volume": 36977.0}, {"date": "2015-01-29", "close": 12.06, "volume": 52847.0}, {"date": "2015-01-30", "close": 12.14, "volume": 26263.0}, {"date": "2015-02-02", "close": 12.18, "volume": 55474.0}, {"date": "2015-02-03", "close": 12.26, "volume": 36500.0}, {"date": "2015-02-04", "close": 12.7, "volume": 45235.0}, {"date": "2015-02-05", "close": 12.7, "volume": 41626.0}, {"date": "2015-02-06", "close": 12.74, "volume": 32089.0}, {"date": "2015-02-09", "close": 12.74, "volume": 15295.0}, {"date": "2015-02-10", "close": 13.14, "volume": 12666.0}, {"date": "2015-02-11", "close": 13.49, "volume": 41790.0}, {"date": "2015-02-12", "close": 13.15, "volume": 46296.0}, {"date": "2015-02-13", "close": 13.03, "volume": 58808.0}, {"date": "2015-02-16", "close": 12.99, "volume": 35938.0}, {"date": "2015-02-17", "close": 12.82, "volume": 23492.0}, {"date": "2015-02-18", "close": 12.96, "volume": 18325.0}, {"date": "2015-02-19", "close": 12.82, "volume": 34508.0}, {"date": "2015-02-20", "close": 12.45, "volume": 65156.0}, {"date": "2015-02-23", "close": 12.75, "volume": 22094.0}, {"date": "2015-02-24", "close": 12.93, "volume": 33890.0}, {"date": "2015-02-25", "close": 13.2, "volume": 43372.0}, {"date": "2015-02-26", "close": 13.49, "volume": 337269.0}, {"date": "2015-02-27", "close": 13.5, "volume": 128300.0}, {"date": "2015-03-02", "close": 13.68, "volume": 80461.0}, {"date": "2015-03-03", "close": 13.09, "volume": 172332.0}, {"date": "2015-03-04", "close": 12.75, "volume": 181998.0}, {"date": "2015-03-05", "close": 12.61, "volume": 110811.0}, {"date": "2015-03-06", "close": 12.67, "volume": 60596.0}, {"date": "2015-03-09", "close": 12.7, "volume": 59627.0}, {"date": "2015-03-10", "close": 12.7, "volume": 49166.0}, {"date": "2015-03-11", "close": 12.7, "volume": 59573.0}, {"date": "2015-03-12", "close": 13.1, "volume": 80742.0}, {"date": "2015-03-13", "close": 12.94, "volume": 42876.0}, {"date": "2015-03-16", "close": 13.02, "volume": 19079.0}, {"date": "2015-03-17", "close": 13.1, "volume": 66207.0}, {"date": "2015-03-18", "close": 13.38, "volume": 75987.0}, {"date": "2015-03-19", "close": 13.45, "volume": 55782.0}, {"date": "2015-03-20", "close": 13.83, "volume": 84721.0}, {"date": "2015-03-23", "close": 13.64, "volume": 15823.0}, {"date": "2015-03-24", "close": 13.5, "volume": 34976.0}, {"date": "2015-03-25", "close": 13.37, "volume": 18569.0}, {"date": "2015-03-26", "close": 12.94, "volume": 49390.0}, {"date": "2015-03-27", "close": 12.91, "volume": 68967.0}, {"date": "2015-03-30", "close": 12.91, "volume": 34311.0}, {"date": "2015-03-31", "close": 13.02, "volume": 38939.0}, {"date": "2015-04-01", "close": 13.02, "volume": 25051.0}, {"date": "2015-04-02", "close": 13.0, "volume": 10045.0}, {"date": "2015-04-07", "close": 13.19, "volume": 26261.0}, {"date": "2015-04-08", "close": 13.18, "volume": 41274.0}, {"date": "2015-04-09", "close": 13.3, "volume": 22016.0}, {"date": "2015-04-10", "close": 13.59, "volume": 22308.0}, {"date": "2015-04-13", "close": 13.55, "volume": 39161.0}, {"date": "2015-04-14", "close": 13.64, "volume": 30011.0}, {"date": "2015-04-15", "close": 13.7, "volume": 34204.0}, {"date": "2015-04-16", "close": 13.99, "volume": 40134.0}, {"date": "2015-04-17", "close": 13.83, "volume": 39193.0}, {"date": "2015-04-20", "close": 13.77, "volume": 25163.0}, {"date": "2015-04-21", "close": 13.8, "volume": 40809.0}, {"date": "2015-04-22", "close": 12.74, "volume": 171469.0}, {"date": "2015-04-23", "close": 12.3, "volume": 216378.0}, {"date": "2015-04-24", "close": 12.5, "volume": 92223.0}, {"date": "2015-04-27", "close": 12.01, "volume": 51696.0}, {"date": "2015-04-28", "close": 12.3, "volume": 75403.0}, {"date": "2015-04-29", "close": 12.39, "volume": 38363.0}, {"date": "2015-04-30", "close": 12.1, "volume": 26861.0}, {"date": "2015-05-01", "close": 12.1, "volume": 17933.0}, {"date": "2015-05-04", "close": 12.11, "volume": 49822.0}, {"date": "2015-05-05", "close": 12.15, "volume": 63824.0}, {"date": "2015-05-06", "close": 12.3, "volume": 29548.0}, {"date": "2015-05-07", "close": 12.01, "volume": 66165.0}, {"date": "2015-05-08", "close": 11.97, "volume": 42450.0}, {"date": "2015-05-11", "close": 12.0, "volume": 29440.0}, {"date": "2015-05-12", "close": 12.0, "volume": 21521.0}, {"date": "2015-05-13", "close": 11.87, "volume": 77913.0}, {"date": "2015-05-14", "close": 12.0, "volume": 47204.0}, {"date": "2015-05-15", "close": 11.98, "volume": 28216.0}, {"date": "2015-05-18", "close": 11.67, "volume": 55688.0}, {"date": "2015-05-19", "close": 11.67, "volume": 6146.0}, {"date": "2015-05-20", "close": 11.53, "volume": 66230.0}, {"date": "2015-05-21", "close": 11.55, "volume": 40214.0}, {"date": "2015-05-22", "close": 11.62, "volume": 29877.0}, {"date": "2015-05-25", "close": 11.5, "volume": 23057.0}, {"date": "2015-05-26", "close": 11.75, "volume": 35681.0}, {"date": "2015-05-27", "close": 11.41, "volume": 65177.0}, {"date": "2015-05-28", "close": 11.52, "volume": 14708.0}, {"date": "2015-05-29", "close": 11.5, "volume": 18344.0}, {"date": "2015-06-01", "close": 11.29, "volume": 42829.0}, {"date": "2015-06-02", "close": 11.09, "volume": 35326.0}, {"date": "2015-06-03", "close": 10.76, "volume": 52976.0}, {"date": "2015-06-04", "close": 10.7, "volume": 133044.0}, {"date": "2015-06-05", "close": 10.7, "volume": 60087.0}, {"date": "2015-06-09", "close": 10.8, "volume": 109685.0}, {"date": "2015-06-10", "close": 10.22, "volume": 57432.0}, {"date": "2015-06-11", "close": 11.4, "volume": 65593.0}, {"date": "2015-06-12", "close": 11.29, "volume": 30202.0}, {"date": "2015-06-15", "close": 11.0, "volume": 13576.0}, {"date": "2015-06-16", "close": 10.93, "volume": 20872.0}, {"date": "2015-06-17", "close": 10.4, "volume": 57736.0}, {"date": "2015-06-18", "close": 10.46, "volume": 52818.0}, {"date": "2015-06-19", "close": 9.95, "volume": 139638.0}, {"date": "2015-06-22", "close": 10.04, "volume": 48824.0}, {"date": "2015-06-23", "close": 10.41, "volume": 80808.0}, {"date": "2015-06-24", "close": 10.05, "volume": 40929.0}, {"date": "2015-06-25", "close": 9.72, "volume": 56754.0}, {"date": "2015-06-26", "close": 9.86, "volume": 53806.0}, {"date": "2015-06-29", "close": 9.64, "volume": 40369.0}, {"date": "2015-06-30", "close": 9.5, "volume": 67860.0}, {"date": "2015-07-01", "close": 9.9, "volume": 70479.0}, {"date": "2015-07-02", "close": 9.46, "volume": 69099.0}, {"date": "2015-07-03", "close": 9.39, "volume": 58354.0}, {"date": "2015-07-06", "close": 9.42, "volume": 27965.0}, {"date": "2015-07-07", "close": 9.33, "volume": 15816.0}, {"date": "2015-07-08", "close": 9.05, "volume": 56006.0}, {"date": "2015-07-09", "close": 8.74, "volume": 58219.0}, {"date": "2015-07-10", "close": 8.94, "volume": 58010.0}, {"date": "2015-07-13", "close": 9.4, "volume": 73960.0}, {"date": "2015-07-14", "close": 9.22, "volume": 57360.0}, {"date": "2015-07-15", "close": 9.42, "volume": 37950.0}, {"date": "2015-07-16", "close": 9.88, "volume": 78421.0}, {"date": "2015-07-17", "close": 9.67, "volume": 63234.0}, {"date": "2015-07-20", "close": 9.9, "volume": 66045.0}, {"date": "2015-07-21", "close": 9.8, "volume": 44689.0}, {"date": "2015-07-22", "close": 9.99, "volume": 53713.0}, {"date": "2015-07-23", "close": 9.82, "volume": 71179.0}, {"date": "2015-07-24", "close": 9.64, "volume": 67797.0}, {"date": "2015-07-27", "close": 9.52, "volume": 74086.0}, {"date": "2015-07-28", "close": 9.41, "volume": 77281.0}, {"date": "2015-07-29", "close": 8.85, "volume": 218578.0}, {"date": "2015-07-30", "close": 7.95, "volume": 439050.0}, {"date": "2015-07-31", "close": 8.09, "volume": 198561.0}, {"date": "2015-08-03", "close": 7.9, "volume": 202469.0}, {"date": "2015-08-04", "close": 7.6, "volume": 190694.0}, {"date": "2015-08-05", "close": 7.7, "volume": 161948.0}, {"date": "2015-08-06", "close": 7.7, "volume": 182149.0}, {"date": "2015-08-07", "close": 7.65, "volume": 143654.0}, {"date": "2015-08-10", "close": 7.65, "volume": 93754.0}, {"date": "2015-08-11", "close": 7.84, "volume": 91140.0}, {"date": "2015-08-12", "close": 7.74, "volume": 70214.0}, {"date": "2015-08-13", "close": 7.69, "volume": 32415.0}, {"date": "2015-08-14", "close": 7.43, "volume": 89326.0}, {"date": "2015-08-17", "close": 7.22, "volume": 56149.0}, {"date": "2015-08-18", "close": 7.6, "volume": 98182.0}, {"date": "2015-08-19", "close": 7.65, "volume": 72212.0}, {"date": "2015-08-20", "close": 7.7, "volume": 87442.0}, {"date": "2015-08-21", "close": 7.56, "volume": 55086.0}, {"date": "2015-08-24", "close": 7.5, "volume": 74868.0}, {"date": "2015-08-25", "close": 7.02, "volume": 145769.0}, {"date": "2015-08-26", "close": 7.61, "volume": 178167.0}, {"date": "2015-08-27", "close": 7.73, "volume": 110035.0}, {"date": "2015-08-28", "close": 7.4, "volume": 146833.0}, {"date": "2015-08-31", "close": 7.44, "volume": 73740.0}, {"date": "2015-09-01", "close": 6.87, "volume": 83118.0}, {"date": "2015-09-02", "close": 6.96, "volume": 282956.0}, {"date": "2015-09-03", "close": 6.8, "volume": 21324.0}, {"date": "2015-09-04", "close": 6.85, "volume": 45194.0}, {"date": "2015-09-07", "close": 6.74, "volume": 40277.0}, {"date": "2015-09-08", "close": 7.15, "volume": 71418.0}, {"date": "2015-09-09", "close": 7.22, "volume": 97718.0}, {"date": "2015-09-10", "close": 7.22, "volume": 65757.0}, {"date": "2015-09-11", "close": 7.68, "volume": 81431.0}, {"date": "2015-09-14", "close": 7.7, "volume": 133736.0}, {"date": "2015-09-15", "close": 7.57, "volume": 7341.0}, {"date": "2015-09-16", "close": 7.85, "volume": 50820.0}, {"date": "2015-09-17", "close": 7.74, "volume": 131802.0}, {"date": "2015-09-18", "close": 7.65, "volume": 21993.0}, {"date": "2015-09-21", "close": 7.6, "volume": 17569.0}, {"date": "2015-09-22", "close": 7.7, "volume": 115189.0}, {"date": "2015-09-23", "close": 7.5, "volume": 45272.0}, {"date": "2015-09-24", "close": 7.47, "volume": 32163.0}, {"date": "2015-09-25", "close": 7.31, "volume": 63206.0}, {"date": "2015-09-28", "close": 7.31, "volume": 52440.0}, {"date": "2015-09-29", "close": 7.05, "volume": 158514.0}, {"date": "2015-09-30", "close": 6.92, "volume": 172071.0}, {"date": "2015-10-01", "close": 7.06, "volume": 37348.0}, {"date": "2015-10-02", "close": 7.28, "volume": 94583.0}, {"date": "2015-10-05", "close": 7.49, "volume": 17421.0}, {"date": "2015-10-06", "close": 7.49, "volume": 36389.0}, {"date": "2015-10-07", "close": 7.4, "volume": 26759.0}, {"date": "2015-10-08", "close": 7.4, "volume": 35811.0}, {"date": "2015-10-09", "close": 7.91, "volume": 46984.0}, {"date": "2015-10-12", "close": 7.76, "volume": 43940.0}, {"date": "2015-10-13", "close": 8.0, "volume": 41964.0}, {"date": "2015-10-14", "close": 7.85, "volume": 40307.0}, {"date": "2015-10-15", "close": 7.62, "volume": 61673.0}, {"date": "2015-10-16", "close": 7.77, "volume": 53820.0}, {"date": "2015-10-19", "close": 7.8, "volume": 19108.0}, {"date": "2015-10-20", "close": 7.85, "volume": 28347.0}, {"date": "2015-10-21", "close": 7.71, "volume": 32312.0}, {"date": "2015-10-22", "close": 7.71, "volume": 19193.0}, {"date": "2015-10-23", "close": 7.9, "volume": 42262.0}, {"date": "2015-10-26", "close": 7.84, "volume": 76255.0}, {"date": "2015-10-27", "close": 7.88, "volume": 47668.0}, {"date": "2015-10-28", "close": 7.71, "volume": 30638.0}, {"date": "2015-10-29", "close": 7.8, "volume": 35575.0}, {"date": "2015-10-30", "close": 7.65, "volume": 27159.0}, {"date": "2015-11-02", "close": 7.71, "volume": 16248.0}, {"date": "2015-11-03", "close": 7.65, "volume": 22024.0}, {"date": "2015-11-04", "close": 7.82, "volume": 34765.0}, {"date": "2015-11-05", "close": 7.62, "volume": 41589.0}, {"date": "2015-11-06", "close": 7.59, "volume": 42267.0}, {"date": "2015-11-09", "close": 7.5, "volume": 36506.0}, {"date": "2015-11-10", "close": 6.93, "volume": 108653.0}, {"date": "2015-11-11", "close": 7.05, "volume": 43410.0}, {"date": "2015-11-12", "close": 6.95, "volume": 39933.0}, {"date": "2015-11-13", "close": 7.15, "volume": 37836.0}, {"date": "2015-11-16", "close": 7.41, "volume": 12322.0}, {"date": "2015-11-17", "close": 7.03, "volume": 17724.0}, {"date": "2015-11-18", "close": 6.93, "volume": 79369.0}, {"date": "2015-11-19", "close": 6.81, "volume": 81500.0}, {"date": "2015-11-20", "close": 6.35, "volume": 223850.0}, {"date": "2015-11-23", "close": 6.71, "volume": 30395.0}, {"date": "2015-11-24", "close": 6.74, "volume": 125628.0}, {"date": "2015-11-25", "close": 6.75, "volume": 24082.0}, {"date": "2015-11-26", "close": 6.75, "volume": 158428.0}, {"date": "2015-11-27", "close": 6.8, "volume": 12973.0}, {"date": "2015-11-30", "close": 6.8, "volume": 22267.0}, {"date": "2015-12-01", "close": 6.73, "volume": 74616.0}, {"date": "2015-12-02", "close": 6.76, "volume": 8133.0}, {"date": "2015-12-03", "close": 6.7, "volume": 23367.0}, {"date": "2015-12-04", "close": 6.77, "volume": 49798.0}, {"date": "2015-12-07", "close": 6.67, "volume": 22355.0}, {"date": "2015-12-08", "close": 6.65, "volume": 13335.0}, {"date": "2015-12-09", "close": 6.59, "volume": 65330.0}, {"date": "2015-12-10", "close": 6.34, "volume": 40028.0}, {"date": "2015-12-11", "close": 6.15, "volume": 40075.0}, {"date": "2015-12-14", "close": 6.3, "volume": 75209.0}, {"date": "2015-12-15", "close": 6.55, "volume": 153384.0}, {"date": "2015-12-16", "close": 7.25, "volume": 298625.0}, {"date": "2015-12-17", "close": 7.45, "volume": 149826.0}, {"date": "2015-12-18", "close": 7.75, "volume": 126863.0}, {"date": "2015-12-21", "close": 7.64, "volume": 19298.0}, {"date": "2015-12-22", "close": 7.5, "volume": 38587.0}, {"date": "2015-12-23", "close": 7.79, "volume": 25620.0}, {"date": "2015-12-24", "close": 7.9, "volume": 31513.0}, {"date": "2015-12-29", "close": 7.83, "volume": 17422.0}, {"date": "2015-12-30", "close": 7.98, "volume": 45982.0}, {"date": "2015-12-31", "close": 7.95, "volume": 7430.0}, {"date": "2016-01-04", "close": 7.7, "volume": 36244.0}, {"date": "2016-01-05", "close": 7.9, "volume": 27093.0}, {"date": "2016-01-06", "close": 7.7, "volume": 18243.0}, {"date": "2016-01-07", "close": 7.65, "volume": 19449.0}, {"date": "2016-01-08", "close": 7.31, "volume": 30390.0}, {"date": "2016-01-11", "close": 7.5, "volume": 20409.0}, {"date": "2016-01-12", "close": 7.4, "volume": 16948.0}, {"date": "2016-01-13", "close": 7.17, "volume": 16664.0}, {"date": "2016-01-14", "close": 7.09, "volume": 32975.0}, {"date": "2016-01-15", "close": 7.1, "volume": 27509.0}, {"date": "2016-01-18", "close": 6.86, "volume": 44024.0}, {"date": "2016-01-19", "close": 6.93, "volume": 9097.0}, {"date": "2016-01-20", "close": 6.91, "volume": 34083.0}, {"date": "2016-01-21", "close": 7.03, "volume": 18740.0}, {"date": "2016-01-22", "close": 6.94, "volume": 6369.0}, {"date": "2016-01-25", "close": 7.03, "volume": 15706.0}, {"date": "2016-01-27", "close": 6.9, "volume": 19499.0}, {"date": "2016-01-28", "close": 7.05, "volume": 3868.0}, {"date": "2016-01-29", "close": 6.82, "volume": 21353.0}, {"date": "2016-02-01", "close": 6.87, "volume": 20170.0}, {"date": "2016-02-02", "close": 6.9, "volume": 37464.0}, {"date": "2016-02-03", "close": 6.62, "volume": 22789.0}, {"date": "2016-02-04", "close": 6.75, "volume": 12672.0}, {"date": "2016-02-05", "close": 6.72, "volume": 7883.0}, {"date": "2016-02-08", "close": 6.51, "volume": 49358.0}, {"date": "2016-02-09", "close": 6.3, "volume": 24000.0}, {"date": "2016-02-10", "close": 5.97, "volume": 34777.0}, {"date": "2016-02-11", "close": 5.77, "volume": 19540.0}, {"date": "2016-02-12", "close": 5.88, "volume": 15585.0}, {"date": "2016-02-15", "close": 5.9, "volume": 14334.0}, {"date": "2016-02-16", "close": 5.83, "volume": 7821.0}, {"date": "2016-02-17", "close": 6.25, "volume": 21016.0}, {"date": "2016-02-18", "close": 5.97, "volume": 19568.0}, {"date": "2016-02-19", "close": 6.0, "volume": 2184.0}, {"date": "2016-02-22", "close": 5.97, "volume": 19407.0}, {"date": "2016-02-23", "close": 6.05, "volume": 23462.0}, {"date": "2016-02-24", "close": 5.9, "volume": 101579.0}, {"date": "2016-02-25", "close": 5.75, "volume": 56772.0}, {"date": "2016-02-26", "close": 5.82, "volume": 32223.0}, {"date": "2016-02-29", "close": 5.9, "volume": 36685.0}, {"date": "2016-03-01", "close": 5.5, "volume": 457882.0}, {"date": "2016-03-02", "close": 5.5, "volume": 91929.0}, {"date": "2016-03-03", "close": 5.41, "volume": 46026.0}, {"date": "2016-03-04", "close": 5.16, "volume": 47346.0}, {"date": "2016-03-07", "close": 5.0, "volume": 80202.0}, {"date": "2016-03-08", "close": 4.95, "volume": 69963.0}, {"date": "2016-03-09", "close": 5.12, "volume": 54696.0}, {"date": "2016-03-10", "close": 4.95, "volume": 445908.0}, {"date": "2016-03-11", "close": 5.12, "volume": 65041.0}, {"date": "2016-03-14", "close": 5.15, "volume": 79815.0}, {"date": "2016-03-15", "close": 4.93, "volume": 77585.0}, {"date": "2016-03-16", "close": 5.05, "volume": 89256.0}, {"date": "2016-03-17", "close": 5.0, "volume": 52915.0}, {"date": "2016-03-18", "close": 4.97, "volume": 46611.0}, {"date": "2016-03-21", "close": 5.03, "volume": 57848.0}, {"date": "2016-03-22", "close": 5.04, "volume": 19191.0}, {"date": "2016-03-23", "close": 5.0, "volume": 25382.0}, {"date": "2016-03-24", "close": 4.96, "volume": 30946.0}, {"date": "2016-03-29", "close": 4.81, "volume": 60258.0}, {"date": "2016-03-30", "close": 4.88, "volume": 14723.0}, {"date": "2016-03-31", "close": 5.04, "volume": 32307.0}, {"date": "2016-04-01", "close": 5.085, "volume": 43398.0}, {"date": "2016-04-04", "close": 4.84, "volume": 51934.0}, {"date": "2016-04-05", "close": 4.78, "volume": 42473.0}, {"date": "2016-04-06", "close": 4.57, "volume": 29271.0}, {"date": "2016-04-07", "close": 4.65, "volume": 28897.0}, {"date": "2016-04-08", "close": 4.65, "volume": 18420.0}, {"date": "2016-04-11", "close": 4.6, "volume": 23149.0}, {"date": "2016-04-12", "close": 4.56, "volume": 8348.0}, {"date": "2016-04-13", "close": 4.56, "volume": 18983.0}, {"date": "2016-04-14", "close": 4.64, "volume": 18723.0}, {"date": "2016-04-15", "close": 4.62, "volume": 58919.0}, {"date": "2016-04-18", "close": 4.58, "volume": 33226.0}, {"date": "2016-04-19", "close": 4.7, "volume": 16378.0}, {"date": "2016-04-20", "close": 4.72, "volume": 69140.0}, {"date": "2016-04-21", "close": 4.67, "volume": 45780.0}, {"date": "2016-04-22", "close": 4.65, "volume": 106478.0}, {"date": "2016-04-26", "close": 4.5, "volume": 89323.0}, {"date": "2016-04-27", "close": 4.4, "volume": 79286.0}, {"date": "2016-04-28", "close": 4.49, "volume": 37826.0}, {"date": "2016-04-29", "close": 4.46, "volume": 140194.0}, {"date": "2016-05-02", "close": 4.5, "volume": 87209.0}, {"date": "2016-05-03", "close": 4.53, "volume": 35061.0}, {"date": "2016-05-04", "close": 4.47, "volume": 33401.0}, {"date": "2016-05-05", "close": 4.5, "volume": 81066.0}, {"date": "2016-05-06", "close": 4.5, "volume": 52697.0}, {"date": "2016-05-09", "close": 4.48, "volume": 29823.0}, {"date": "2016-05-10", "close": 4.5, "volume": 28663.0}, {"date": "2016-05-11", "close": 4.5, "volume": 63311.0}, {"date": "2016-05-12", "close": 4.5, "volume": 43899.0}, {"date": "2016-05-13", "close": 4.47, "volume": 9986.0}, {"date": "2016-05-16", "close": 4.42, "volume": 30976.0}, {"date": "2016-05-17", "close": 4.4, "volume": 54382.0}, {"date": "2016-05-18", "close": 4.45, "volume": 35501.0}, {"date": "2016-05-19", "close": 4.45, "volume": 33512.0}, {"date": "2016-05-20", "close": 4.43, "volume": 20108.0}, {"date": "2016-05-23", "close": 4.4, "volume": 1854512.0}, {"date": "2016-05-24", "close": 4.42, "volume": 58689.0}, {"date": "2016-05-25", "close": 4.4, "volume": 30951.0}, {"date": "2016-05-26", "close": 4.26, "volume": 70190.0}, {"date": "2016-05-27", "close": 4.29, "volume": 239783.0}, {"date": "2016-05-30", "close": 4.13, "volume": 226299.0}, {"date": "2016-05-31", "close": 4.17, "volume": 88199.0}, {"date": "2016-06-01", "close": 4.46, "volume": 304251.0}, {"date": "2016-06-02", "close": 4.35, "volume": 86184.0}, {"date": "2016-06-03", "close": 4.49, "volume": 51881.0}, {"date": "2016-06-06", "close": 4.48, "volume": 78031.0}, {"date": "2016-06-07", "close": 4.68, "volume": 72284.0}, {"date": "2016-06-08", "close": 4.64, "volume": 59091.0}, {"date": "2016-06-09", "close": 4.88, "volume": 230209.0}, {"date": "2016-06-10", "close": 4.87, "volume": 92139.0}, {"date": "2016-06-14", "close": 4.75, "volume": 211185.0}, {"date": "2016-06-15", "close": 4.61, "volume": 53385.0}, {"date": "2016-06-16", "close": 4.56, "volume": 32379.0}, {"date": "2016-06-17", "close": 4.55, "volume": 27885.0}, {"date": "2016-06-20", "close": 4.63, "volume": 21916.0}, {"date": "2016-06-21", "close": 4.58, "volume": 60455.0}, {"date": "2016-06-22", "close": 4.54, "volume": 37989.0}, {"date": "2016-06-23", "close": 4.63, "volume": 53411.0}, {"date": "2016-06-24", "close": 4.39, "volume": 80263.0}, {"date": "2016-06-27", "close": 4.27, "volume": 47304.0}, {"date": "2016-06-28", "close": 4.21, "volume": 39874.0}, {"date": "2016-06-29", "close": 4.21, "volume": 39213.0}, {"date": "2016-06-30", "close": 4.31, "volume": 56477.0}, {"date": "2016-07-01", "close": 4.76, "volume": 87482.0}, {"date": "2016-07-04", "close": 4.77, "volume": 37392.0}, {"date": "2016-07-05", "close": 4.79, "volume": 38489.0}, {"date": "2016-07-06", "close": 4.8, "volume": 56667.0}, {"date": "2016-07-07", "close": 4.7, "volume": 30823.0}, {"date": "2016-07-08", "close": 4.55, "volume": 38150.0}, {"date": "2016-07-11", "close": 4.8, "volume": 48760.0}, {"date": "2016-07-12", "close": 4.94, "volume": 81815.0}, {"date": "2016-07-13", "close": 5.01, "volume": 106977.0}, {"date": "2016-07-14", "close": 5.25, "volume": 74796.0}, {"date": "2016-07-15", "close": 5.18, "volume": 68807.0}, {"date": "2016-07-18", "close": 4.79, "volume": 247613.0}, {"date": "2016-07-19", "close": 4.98, "volume": 80356.0}, {"date": "2016-07-20", "close": 4.89, "volume": 45719.0}, {"date": "2016-07-21", "close": 5.09, "volume": 59529.0}, {"date": "2016-07-22", "close": 5.07, "volume": 121960.0}, {"date": "2016-07-25", "close": 5.04, "volume": 47753.0}, {"date": "2016-07-26", "close": 5.0, "volume": 66260.0}, {"date": "2016-07-27", "close": 5.0, "volume": 39874.0}, {"date": "2016-07-28", "close": 4.98, "volume": 32175.0}, {"date": "2016-07-29", "close": 4.93, "volume": 67673.0}, {"date": "2016-08-01", "close": 4.98, "volume": 43897.0}, {"date": "2016-08-02", "close": 4.95, "volume": 50245.0}, {"date": "2016-08-03", "close": 4.8, "volume": 94525.0}, {"date": "2016-08-04", "close": 4.84, "volume": 33217.0}, {"date": "2016-08-05", "close": 4.88, "volume": 25413.0}, {"date": "2016-08-08", "close": 4.85, "volume": 43481.0}, {"date": "2016-08-09", "close": 4.85, "volume": 27320.0}, {"date": "2016-08-10", "close": 4.83, "volume": 13220.0}, {"date": "2016-08-11", "close": 4.84, "volume": 25620.0}, {"date": "2016-08-12", "close": 4.84, "volume": 53053.0}, {"date": "2016-08-15", "close": 4.76, "volume": 73065.0}, {"date": "2016-08-16", "close": 4.68, "volume": 73511.0}, {"date": "2016-08-17", "close": 4.69, "volume": 28078.0}, {"date": "2016-08-18", "close": 4.71, "volume": 41225.0}, {"date": "2016-08-19", "close": 4.67, "volume": 20564.0}, {"date": "2016-08-22", "close": 4.69, "volume": 40290.0}, {"date": "2016-08-23", "close": 4.85, "volume": 36446.0}, {"date": "2016-08-24", "close": 4.82, "volume": 21175.0}, {"date": "2016-08-25", "close": 4.75, "volume": 22778.0}, {"date": "2016-08-26", "close": 4.8, "volume": 24541.0}, {"date": "2016-08-29", "close": 4.77, "volume": 33816.0}, {"date": "2016-08-30", "close": 4.7, "volume": 57946.0}, {"date": "2016-08-31", "close": 4.2, "volume": 240562.0}, {"date": "2016-09-01", "close": 4.25, "volume": 78009.0}, {"date": "2016-09-02", "close": 4.27, "volume": 60408.0}, {"date": "2016-09-05", "close": 4.25, "volume": 34548.0}, {"date": "2016-09-06", "close": 4.11, "volume": 19525.0}, {"date": "2016-09-07", "close": 4.26, "volume": 19459.0}, {"date": "2016-09-08", "close": 4.26, "volume": 254632.0}, {"date": "2016-09-09", "close": 4.11, "volume": 28708.0}, {"date": "2016-09-12", "close": 4.09, "volume": 41943.0}, {"date": "2016-09-13", "close": 4.08, "volume": 5668.0}, {"date": "2016-09-14", "close": 3.97, "volume": 40771.0}, {"date": "2016-09-15", "close": 3.94, "volume": 30296.0}, {"date": "2016-09-16", "close": 3.87, "volume": 320042.0}, {"date": "2016-09-19", "close": 3.9, "volume": 5117.0}, {"date": "2016-09-20", "close": 3.92, "volume": 482757.0}, {"date": "2016-09-21", "close": 3.91, "volume": 11164.0}, {"date": "2016-09-22", "close": 3.98, "volume": 19249.0}, {"date": "2016-09-23", "close": 4.13, "volume": 59712.0}, {"date": "2016-09-26", "close": 4.0, "volume": 47816.0}, {"date": "2016-09-27", "close": 4.03, "volume": 52467.0}, {"date": "2016-09-28", "close": 4.1, "volume": 14608.0}, {"date": "2016-09-29", "close": 4.2, "volume": 53432.0}, {"date": "2016-09-30", "close": 4.16, "volume": 35912.0}, {"date": "2016-10-03", "close": 4.1, "volume": 31513.0}, {"date": "2016-10-04", "close": 4.04, "volume": 17036.0}, {"date": "2016-10-05", "close": 3.98, "volume": 24430.0}, {"date": "2016-10-06", "close": 4.0, "volume": 19417.0}, {"date": "2016-10-07", "close": 4.01, "volume": 15068.0}, {"date": "2016-10-10", "close": 4.03, "volume": 50133.0}, {"date": "2016-10-11", "close": 3.99, "volume": 23663.0}, {"date": "2016-10-12", "close": 3.98, "volume": 12244.0}, {"date": "2016-10-13", "close": 3.98, "volume": 31811.0}, {"date": "2016-10-14", "close": 3.92, "volume": 349357.0}, {"date": "2016-10-17", "close": 3.82, "volume": 67781.0}, {"date": "2016-10-18", "close": 3.67, "volume": 97858.0}, {"date": "2016-10-19", "close": 3.78, "volume": 18809.0}, {"date": "2016-10-20", "close": 3.78, "volume": 19113.0}, {"date": "2016-10-21", "close": 3.79, "volume": 26556.0}, {"date": "2016-10-24", "close": 3.71, "volume": 56376.0}, {"date": "2016-10-25", "close": 3.8, "volume": 28079.0}, {"date": "2016-10-26", "close": 3.51, "volume": 149580.0}, {"date": "2016-10-27", "close": 3.62, "volume": 65642.0}, {"date": "2016-10-28", "close": 3.65, "volume": 36705.0}, {"date": "2016-10-31", "close": 3.7, "volume": 33100.0}, {"date": "2016-11-01", "close": 3.67, "volume": 17471.0}, {"date": "2016-11-02", "close": 3.6, "volume": 56011.0}, {"date": "2016-11-03", "close": 3.64, "volume": 56364.0}, {"date": "2016-11-04", "close": 3.54, "volume": 75071.0}, {"date": "2016-11-07", "close": 3.63, "volume": 33464.0}, {"date": "2016-11-08", "close": 3.73, "volume": 41630.0}, {"date": "2016-11-09", "close": 3.52, "volume": 44812.0}, {"date": "2016-11-10", "close": 3.63, "volume": 56851.0}, {"date": "2016-11-11", "close": 3.63, "volume": 69778.0}, {"date": "2016-11-14", "close": 3.64, "volume": 43481.0}, {"date": "2016-11-15", "close": 3.56, "volume": 23414.0}, {"date": "2016-11-16", "close": 3.63, "volume": 22754.0}, {"date": "2016-11-17", "close": 3.65, "volume": 2114840.0}, {"date": "2016-11-18", "close": 3.86, "volume": 39273.0}, {"date": "2016-11-21", "close": 3.99, "volume": 47218.0}, {"date": "2016-11-22", "close": 4.03, "volume": 64345.0}, {"date": "2016-11-23", "close": 4.14, "volume": 58117.0}, {"date": "2016-11-24", "close": 3.95, "volume": 45112.0}, {"date": "2016-11-25", "close": 4.14, "volume": 21999.0}, {"date": "2016-11-28", "close": 4.25, "volume": 97686.0}, {"date": "2016-11-29", "close": 4.22, "volume": 35054.0}, {"date": "2016-11-30", "close": 4.22, "volume": 23316.0}, {"date": "2016-12-01", "close": 4.2, "volume": 37851.0}, {"date": "2016-12-02", "close": 4.15, "volume": 27044.0}, {"date": "2016-12-05", "close": 4.15, "volume": 39927.0}, {"date": "2016-12-06", "close": 4.1, "volume": 13502.0}, {"date": "2016-12-07", "close": 4.03, "volume": 12169.0}, {"date": "2016-12-08", "close": 4.05, "volume": 17484.0}, {"date": "2016-12-09", "close": 4.1, "volume": 58807.0}, {"date": "2016-12-12", "close": 4.1, "volume": 29823.0}, {"date": "2016-12-13", "close": 4.02, "volume": 25601.0}, {"date": "2016-12-14", "close": 4.1, "volume": 20495.0}, {"date": "2016-12-15", "close": 4.01, "volume": 23488.0}, {"date": "2016-12-16", "close": 4.1, "volume": 4273.0}, {"date": "2016-12-19", "close": 3.94, "volume": 18534.0}, {"date": "2016-12-20", "close": 4.01, "volume": 29624.0}, {"date": "2016-12-21", "close": 4.07, "volume": 79912.0}, {"date": "2016-12-22", "close": 4.15, "volume": 143947.0}, {"date": "2016-12-23", "close": 4.18, "volume": 33512.0}, {"date": "2016-12-28", "close": 4.21, "volume": 27567.0}, {"date": "2016-12-29", "close": 4.24, "volume": 31153.0}, {"date": "2016-12-30", "close": 4.21, "volume": 9052.0}, {"date": "2017-01-03", "close": 4.28, "volume": 43773.0}, {"date": "2017-01-04", "close": 4.3, "volume": 28665.0}, {"date": "2017-01-05", "close": 4.4, "volume": 64229.0}, {"date": "2017-01-06", "close": 4.61, "volume": 22515.0}, {"date": "2017-01-09", "close": 4.66, "volume": 106358.0}, {"date": "2017-01-10", "close": 4.78, "volume": 57002.0}, {"date": "2017-01-11", "close": 4.92, "volume": 103923.0}, {"date": "2017-01-12", "close": 5.0, "volume": 128141.0}, {"date": "2017-01-13", "close": 4.9, "volume": 68592.0}, {"date": "2017-01-16", "close": 4.95, "volume": 50265.0}, {"date": "2017-01-17", "close": 4.94, "volume": 34636.0}, {"date": "2017-01-18", "close": 4.92, "volume": 31521.0}, {"date": "2017-01-19", "close": 5.2, "volume": 221925.0}, {"date": "2017-01-20", "close": 5.4, "volume": 76215.0}, {"date": "2017-01-23", "close": 5.47, "volume": 210095.0}, {"date": "2017-01-24", "close": 5.39, "volume": 63673.0}, {"date": "2017-01-25", "close": 5.2, "volume": 88299.0}, {"date": "2017-01-27", "close": 5.24, "volume": 30534.0}, {"date": "2017-01-30", "close": 5.25, "volume": 24324.0}, {"date": "2017-01-31", "close": 5.27, "volume": 39966.0}, {"date": "2017-02-01", "close": 5.0, "volume": 61954.0}, {"date": "2017-02-02", "close": 5.2, "volume": 134337.0}, {"date": "2017-02-03", "close": 5.19, "volume": 36384.0}, {"date": "2017-02-06", "close": 5.23, "volume": 41460.0}, {"date": "2017-02-07", "close": 5.15, "volume": 56787.0}, {"date": "2017-02-08", "close": 5.2, "volume": 32724.0}, {"date": "2017-02-09", "close": 5.15, "volume": 71024.0}, {"date": "2017-02-10", "close": 5.15, "volume": 78928.0}, {"date": "2017-02-13", "close": 5.12, "volume": 58975.0}, {"date": "2017-02-14", "close": 5.19, "volume": 38108.0}, {"date": "2017-02-15", "close": 5.15, "volume": 24343.0}, {"date": "2017-02-16", "close": 5.02, "volume": 101857.0}, {"date": "2017-02-17", "close": 5.05, "volume": 53156.0}, {"date": "2017-02-20", "close": 5.01, "volume": 28397.0}, {"date": "2017-02-21", "close": 5.02, "volume": 14618.0}, {"date": "2017-02-22", "close": 4.99, "volume": 50838.0}, {"date": "2017-02-23", "close": 5.0, "volume": 148222.0}, {"date": "2017-02-24", "close": 4.99, "volume": 37192.0}, {"date": "2017-02-27", "close": 4.9, "volume": 44795.0}, {"date": "2017-02-28", "close": 4.76, "volume": 201560.0}, {"date": "2017-03-01", "close": 4.85, "volume": 117821.0}, {"date": "2017-03-02", "close": 4.8, "volume": 119318.0}, {"date": "2017-03-03", "close": 4.72, "volume": 69763.0}, {"date": "2017-03-06", "close": 4.79, "volume": 129795.0}, {"date": "2017-03-07", "close": 4.8, "volume": 43766.0}, {"date": "2017-03-08", "close": 4.8, "volume": 51791.0}, {"date": "2017-03-09", "close": 4.76, "volume": 21826.0}, {"date": "2017-03-10", "close": 4.76, "volume": 19561.0}, {"date": "2017-03-13", "close": 4.75, "volume": 1987.0}, {"date": "2017-03-14", "close": 4.7, "volume": 30649.0}, {"date": "2017-03-15", "close": 4.85, "volume": 66296.0}, {"date": "2017-03-16", "close": 4.77, "volume": 36671.0}, {"date": "2017-03-17", "close": 4.53, "volume": 184506.0}, {"date": "2017-03-20", "close": 4.62, "volume": 42527.0}, {"date": "2017-03-21", "close": 4.7, "volume": 104995.0}, {"date": "2017-03-22", "close": 4.62, "volume": 35226.0}, {"date": "2017-03-23", "close": 4.62, "volume": 61746.0}, {"date": "2017-03-24", "close": 4.59, "volume": 114319.0}, {"date": "2017-03-27", "close": 4.52, "volume": 33656.0}, {"date": "2017-03-28", "close": 4.45, "volume": 46284.0}, {"date": "2017-03-29", "close": 4.49, "volume": 79892.0}, {"date": "2017-03-30", "close": 4.49, "volume": 27003.0}, {"date": "2017-03-31", "close": 4.49, "volume": 24874.0}, {"date": "2017-04-03", "close": 4.4, "volume": 46052.0}, {"date": "2017-04-04", "close": 4.45, "volume": 15809.0}, {"date": "2017-04-05", "close": 4.35, "volume": 29607.0}, {"date": "2017-04-06", "close": 4.45, "volume": 47711.0}, {"date": "2017-04-07", "close": 4.42, "volume": 50344.0}, {"date": "2017-04-10", "close": 4.45, "volume": 33722.0}, {"date": "2017-04-11", "close": 4.4, "volume": 53780.0}, {"date": "2017-04-12", "close": 4.5, "volume": 38992.0}, {"date": "2017-04-13", "close": 4.42, "volume": 54057.0}, {"date": "2017-04-18", "close": 4.42, "volume": 65968.0}, {"date": "2017-04-19", "close": 4.42, "volume": 87263.0}, {"date": "2017-04-20", "close": 4.45, "volume": 50781.0}, {"date": "2017-04-21", "close": 4.56, "volume": 72134.0}, {"date": "2017-04-24", "close": 4.72, "volume": 29001.0}, {"date": "2017-04-26", "close": 4.72, "volume": 90359.0}, {"date": "2017-04-27", "close": 4.75, "volume": 6531.0}, {"date": "2017-04-28", "close": 5.19, "volume": 183287.0}, {"date": "2017-05-01", "close": 5.54, "volume": 417907.0}, {"date": "2017-05-02", "close": 5.58, "volume": 275974.0}, {"date": "2017-05-03", "close": 5.94, "volume": 216805.0}, {"date": "2017-05-04", "close": 5.8, "volume": 123087.0}, {"date": "2017-05-05", "close": 5.68, "volume": 71990.0}, {"date": "2017-05-08", "close": 5.67, "volume": 71531.0}, {"date": "2017-05-09", "close": 5.84, "volume": 86486.0}, {"date": "2017-05-10", "close": 5.8, "volume": 24966.0}, {"date": "2017-05-11", "close": 5.7, "volume": 75061.0}, {"date": "2017-05-12", "close": 5.82, "volume": 51638.0}, {"date": "2017-05-15", "close": 6.1, "volume": 192552.0}, {"date": "2017-05-16", "close": 6.0, "volume": 102170.0}, {"date": "2017-05-17", "close": 6.0, "volume": 109062.0}, {"date": "2017-05-18", "close": 5.91, "volume": 29988.0}, {"date": "2017-05-19", "close": 5.8, "volume": 74696.0}, {"date": "2017-05-22", "close": 5.7, "volume": 421240.0}, {"date": "2017-05-23", "close": 5.78, "volume": 30548.0}, {"date": "2017-05-24", "close": 5.86, "volume": 50349.0}, {"date": "2017-05-25", "close": 5.85, "volume": 27167.0}, {"date": "2017-05-26", "close": 5.86, "volume": 59852.0}, {"date": "2017-05-29", "close": 5.9, "volume": 45845.0}, {"date": "2017-05-30", "close": 6.1, "volume": 178697.0}, {"date": "2017-05-31", "close": 6.1, "volume": 83964.0}, {"date": "2017-06-01", "close": 6.08, "volume": 82438.0}, {"date": "2017-06-02", "close": 6.05, "volume": 46857.0}, {"date": "2017-06-05", "close": 6.08, "volume": 44925.0}, {"date": "2017-06-06", "close": 5.92, "volume": 37224.0}, {"date": "2017-06-07", "close": 5.97, "volume": 20156.0}, {"date": "2017-06-08", "close": 6.04, "volume": 28132.0}, {"date": "2017-06-09", "close": 5.93, "volume": 110431.0}, {"date": "2017-06-13", "close": 6.02, "volume": 29231.0}, {"date": "2017-06-14", "close": 6.05, "volume": 21753.0}, {"date": "2017-06-16", "close": 6.25, "volume": 232356.0}, {"date": "2017-06-19", "close": 6.54, "volume": 308034.0}, {"date": "2017-06-20", "close": 6.66, "volume": 247013.0}, {"date": "2017-06-21", "close": 6.66, "volume": 283070.0}, {"date": "2017-06-22", "close": 6.7, "volume": 170929.0}, {"date": "2017-06-23", "close": 6.9, "volume": 139095.0}, {"date": "2017-06-26", "close": 6.88, "volume": 49273.0}, {"date": "2017-06-27", "close": 6.76, "volume": 49087.0}, {"date": "2017-06-28", "close": 6.66, "volume": 44575.0}, {"date": "2017-06-29", "close": 6.66, "volume": 26308.0}, {"date": "2017-06-30", "close": 6.65, "volume": 39474.0}, {"date": "2017-07-03", "close": 6.65, "volume": 83387.0}, {"date": "2017-07-04", "close": 6.6, "volume": 367537.0}, {"date": "2017-07-05", "close": 6.65, "volume": 35086.0}, {"date": "2017-07-06", "close": 6.52, "volume": 42469.0}, {"date": "2017-07-07", "close": 6.43, "volume": 34702.0}, {"date": "2017-07-10", "close": 6.47, "volume": 11446.0}, {"date": "2017-07-11", "close": 6.55, "volume": 5334.0}, {"date": "2017-07-13", "close": 6.56, "volume": 55413.0}, {"date": "2017-07-14", "close": 6.6, "volume": 30286.0}, {"date": "2017-07-17", "close": 6.6, "volume": 86000.0}, {"date": "2017-07-18", "close": 6.55, "volume": 21152.0}, {"date": "2017-07-19", "close": 6.6, "volume": 54000.0}, {"date": "2017-07-20", "close": 6.65, "volume": 20341.0}, {"date": "2017-07-21", "close": 6.72, "volume": 64754.0}, {"date": "2017-07-24", "close": 6.66, "volume": 20613.0}, {"date": "2017-07-25", "close": 6.69, "volume": 34328.0}, {"date": "2017-07-26", "close": 6.79, "volume": 28497.0}, {"date": "2017-07-27", "close": 6.67, "volume": 1239.0}, {"date": "2017-07-28", "close": 7.01, "volume": 174091.0}, {"date": "2017-07-31", "close": 7.0, "volume": 18035.0}, {"date": "2017-08-01", "close": 7.01, "volume": 23097.0}, {"date": "2017-08-02", "close": 7.0, "volume": 8894.0}, {"date": "2017-08-03", "close": 7.02, "volume": 56882.0}, {"date": "2017-08-04", "close": 6.98, "volume": 11336.0}, {"date": "2017-08-07", "close": 7.1, "volume": 37589.0}, {"date": "2017-08-08", "close": 7.22, "volume": 208880.0}, {"date": "2017-08-09", "close": 7.0, "volume": 184627.0}, {"date": "2017-08-10", "close": 7.0, "volume": 72772.0}, {"date": "2017-08-11", "close": 7.0, "volume": 13135.0}, {"date": "2017-08-14", "close": 7.0, "volume": 7499.0}, {"date": "2017-08-15", "close": 7.15, "volume": 29216.0}, {"date": "2017-08-16", "close": 7.28, "volume": 43869.0}, {"date": "2017-08-17", "close": 7.21, "volume": 43843.0}, {"date": "2017-08-18", "close": 7.28, "volume": 16550.0}, {"date": "2017-08-21", "close": 7.17, "volume": 15024.0}, {"date": "2017-08-22", "close": 7.23, "volume": 35841.0}, {"date": "2017-08-23", "close": 7.33, "volume": 56915.0}, {"date": "2017-08-24", "close": 7.25, "volume": 19573.0}, {"date": "2017-08-25", "close": 7.17, "volume": 34803.0}, {"date": "2017-08-28", "close": 7.25, "volume": 33239.0}, {"date": "2017-08-29", "close": 7.2, "volume": 61129.0}, {"date": "2017-08-30", "close": 7.2, "volume": 23038.0}, {"date": "2017-08-31", "close": 8.08, "volume": 559905.0}, {"date": "2017-09-01", "close": 8.2, "volume": 332868.0}, {"date": "2017-09-04", "close": 8.36, "volume": 71539.0}, {"date": "2017-09-05", "close": 7.91, "volume": 45302.0}, {"date": "2017-09-06", "close": 7.8, "volume": 52749.0}, {"date": "2017-09-07", "close": 7.88, "volume": 56360.0}, {"date": "2017-09-08", "close": 7.96, "volume": 21976.0}, {"date": "2017-09-11", "close": 7.99, "volume": 28117.0}, {"date": "2017-09-12", "close": 7.95, "volume": 37711.0}, {"date": "2017-09-13", "close": 7.89, "volume": 47635.0}, {"date": "2017-09-14", "close": 8.0, "volume": 13287.0}, {"date": "2017-09-15", "close": 7.9, "volume": 10579.0}, {"date": "2017-09-18", "close": 7.84, "volume": 5513.0}, {"date": "2017-09-19", "close": 7.88, "volume": 45531.0}, {"date": "2017-09-20", "close": 7.84, "volume": 11948.0}, {"date": "2017-09-21", "close": 7.81, "volume": 18363.0}, {"date": "2017-09-22", "close": 7.66, "volume": 12096.0}, {"date": "2017-09-25", "close": 7.8, "volume": 13544.0}, {"date": "2017-09-26", "close": 7.72, "volume": 17444.0}, {"date": "2017-09-27", "close": 7.7, "volume": 8158.0}, {"date": "2017-09-28", "close": 7.7, "volume": 10950.0}, {"date": "2017-09-29", "close": 7.7, "volume": 15869.0}, {"date": "2017-10-02", "close": 7.78, "volume": 103909.0}, {"date": "2017-10-03", "close": 6.74, "volume": 256717.0}, {"date": "2017-10-04", "close": 6.65, "volume": 158068.0}, {"date": "2017-10-05", "close": 6.66, "volume": 97505.0}, {"date": "2017-10-06", "close": 6.72, "volume": 89125.0}, {"date": "2017-10-09", "close": 6.7, "volume": 51067.0}, {"date": "2017-10-10", "close": 6.75, "volume": 45762.0}, {"date": "2017-10-11", "close": 6.82, "volume": 39773.0}, {"date": "2017-10-12", "close": 6.8, "volume": 34406.0}, {"date": "2017-10-13", "close": 6.79, "volume": 25761.0}, {"date": "2017-10-16", "close": 6.84, "volume": 18764.0}, {"date": "2017-10-17", "close": 6.8, "volume": 47849.0}, {"date": "2017-10-18", "close": 6.76, "volume": 56691.0}, {"date": "2017-10-19", "close": 6.68, "volume": 129749.0}, {"date": "2017-10-20", "close": 6.7, "volume": 15562.0}, {"date": "2017-10-23", "close": 6.63, "volume": 42499.0}, {"date": "2017-10-24", "close": 6.75, "volume": 67202.0}, {"date": "2017-10-25", "close": 7.26, "volume": 120407.0}, {"date": "2017-10-26", "close": 7.23, "volume": 297024.0}, {"date": "2017-10-27", "close": 7.2, "volume": 111028.0}, {"date": "2017-10-30", "close": 7.07, "volume": 109827.0}, {"date": "2017-10-31", "close": 7.03, "volume": 93105.0}, {"date": "2017-11-01", "close": 6.92, "volume": 37608.0}, {"date": "2017-11-02", "close": 6.7, "volume": 12136029.0}, {"date": "2017-11-03", "close": 6.76, "volume": 67251.0}, {"date": "2017-11-06", "close": 6.74, "volume": 102899.0}, {"date": "2017-11-07", "close": 6.92, "volume": 145438.0}, {"date": "2017-11-08", "close": 6.88, "volume": 97596.0}, {"date": "2017-11-09", "close": 6.9, "volume": 193662.0}, {"date": "2017-11-10", "close": 6.84, "volume": 56641.0}, {"date": "2017-11-13", "close": 6.77, "volume": 57835.0}, {"date": "2017-11-14", "close": 6.75, "volume": 216741.0}, {"date": "2017-11-15", "close": 6.68, "volume": 2419016.0}, {"date": "2017-11-16", "close": 6.63, "volume": 24235.0}, {"date": "2017-11-17", "close": 6.54, "volume": 125770.0}, {"date": "2017-11-20", "close": 6.61, "volume": 59703.0}, {"date": "2017-11-21", "close": 6.76, "volume": 61991.0}, {"date": "2017-11-22", "close": 6.8, "volume": 53302.0}, {"date": "2017-11-23", "close": 6.75, "volume": 30123.0}, {"date": "2017-11-24", "close": 6.72, "volume": 47138.0}, {"date": "2017-11-27", "close": 6.84, "volume": 104711.0}, {"date": "2017-11-28", "close": 6.75, "volume": 50538.0}, {"date": "2017-11-29", "close": 6.74, "volume": 444041.0}, {"date": "2017-11-30", "close": 6.78, "volume": 48120.0}, {"date": "2017-12-01", "close": 6.8, "volume": 41523.0}, {"date": "2017-12-04", "close": 6.8, "volume": 64588.0}, {"date": "2017-12-05", "close": 6.97, "volume": 111629.0}, {"date": "2017-12-06", "close": 6.9, "volume": 95193.0}, {"date": "2017-12-07", "close": 6.96, "volume": 91471.0}, {"date": "2017-12-08", "close": 7.1, "volume": 53994.0}, {"date": "2017-12-11", "close": 7.25, "volume": 98217.0}, {"date": "2017-12-12", "close": 7.19, "volume": 43786.0}, {"date": "2017-12-13", "close": 7.15, "volume": 23280.0}, {"date": "2017-12-14", "close": 7.16, "volume": 21123.0}, {"date": "2017-12-15", "close": 7.15, "volume": 42811.0}, {"date": "2017-12-18", "close": 7.22, "volume": 38462.0}, {"date": "2017-12-19", "close": 7.35, "volume": 96974.0}, {"date": "2017-12-20", "close": 7.35, "volume": 43837.0}, {"date": "2017-12-21", "close": 7.32, "volume": 40032.0}, {"date": "2017-12-22", "close": 7.25, "volume": 15816.0}, {"date": "2017-12-27", "close": 7.2, "volume": 18891.0}, {"date": "2017-12-28", "close": 7.45, "volume": 17992.0}, {"date": "2017-12-29", "close": 7.4, "volume": 17032.0}, {"date": "2018-01-02", "close": 7.23, "volume": 25216.0}, {"date": "2018-01-03", "close": 7.06, "volume": 17484.0}, {"date": "2018-01-04", "close": 7.16, "volume": 24557.0}, {"date": "2018-01-05", "close": 7.15, "volume": 30953.0}, {"date": "2018-01-08", "close": 7.02, "volume": 124025.0}, {"date": "2018-01-09", "close": 7.01, "volume": 48738.0}, {"date": "2018-01-10", "close": 6.96, "volume": 34255.0}, {"date": "2018-01-11", "close": 7.0, "volume": 20997.0}, {"date": "2018-01-12", "close": 7.1, "volume": 71707.0}, {"date": "2018-01-15", "close": 7.18, "volume": 36758.0}, {"date": "2018-01-16", "close": 7.17, "volume": 193507.0}, {"date": "2018-01-17", "close": 7.15, "volume": 23632.0}, {"date": "2018-01-18", "close": 7.15, "volume": 80827.0}, {"date": "2018-01-19", "close": 7.2, "volume": 124756.0}, {"date": "2018-01-22", "close": 7.21, "volume": 46515.0}, {"date": "2018-01-23", "close": 7.72, "volume": 113709.0}, {"date": "2018-01-24", "close": 7.66, "volume": 66878.0}, {"date": "2018-01-25", "close": 7.59, "volume": 59831.0}, {"date": "2018-01-29", "close": 7.87, "volume": 62535.0}, {"date": "2018-01-30", "close": 7.83, "volume": 75604.0}, {"date": "2018-01-31", "close": 7.66, "volume": 87030.0}, {"date": "2018-02-01", "close": 7.58, "volume": 45122.0}, {"date": "2018-02-02", "close": 7.6, "volume": 17235.0}, {"date": "2018-02-05", "close": 7.4, "volume": 178369.0}, {"date": "2018-02-06", "close": 7.03, "volume": 121909.0}, {"date": "2018-02-07", "close": 7.12, "volume": 62939.0}, {"date": "2018-02-08", "close": 7.08, "volume": 26401.0}, {"date": "2018-02-09", "close": 6.94, "volume": 27262.0}, {"date": "2018-02-12", "close": 6.84, "volume": 52824.0}, {"date": "2018-02-13", "close": 6.91, "volume": 51467.0}, {"date": "2018-02-14", "close": 7.0, "volume": 41245.0}, {"date": "2018-02-15", "close": 7.05, "volume": 17059.0}, {"date": "2018-02-16", "close": 7.07, "volume": 7354.0}, {"date": "2018-02-19", "close": 7.08, "volume": 26226.0}, {"date": "2018-02-20", "close": 7.05, "volume": 13016.0}, {"date": "2018-02-21", "close": 6.96, "volume": 12660.0}, {"date": "2018-02-22", "close": 7.05, "volume": 20355.0}, {"date": "2018-02-23", "close": 7.01, "volume": 15801.0}, {"date": "2018-02-26", "close": 6.95, "volume": 42376.0}, {"date": "2018-02-27", "close": 6.95, "volume": 51857.0}, {"date": "2018-02-28", "close": 6.98, "volume": 58372.0}, {"date": "2018-03-01", "close": 6.82, "volume": 120953.0}, {"date": "2018-03-02", "close": 6.78, "volume": 43956.0}, {"date": "2018-03-05", "close": 6.66, "volume": 59805.0}, {"date": "2018-03-06", "close": 6.7, "volume": 37432.0}, {"date": "2018-03-07", "close": 6.68, "volume": 32154.0}, {"date": "2018-03-08", "close": 6.61, "volume": 43380.0}, {"date": "2018-03-09", "close": 6.69, "volume": 35305.0}, {"date": "2018-03-12", "close": 6.6, "volume": 13676.0}, {"date": "2018-03-13", "close": 6.63, "volume": 11873.0}, {"date": "2018-03-14", "close": 6.67, "volume": 126928.0}, {"date": "2018-03-15", "close": 6.58, "volume": 24721.0}, {"date": "2018-03-16", "close": 6.47, "volume": 66797.0}, {"date": "2018-03-19", "close": 6.42, "volume": 81212.0}, {"date": "2018-03-20", "close": 6.34, "volume": 69597.0}, {"date": "2018-03-21", "close": 6.32, "volume": 87042.0}, {"date": "2018-03-22", "close": 6.22, "volume": 56617.0}, {"date": "2018-03-23", "close": 6.06, "volume": 51213.0}, {"date": "2018-03-26", "close": 5.96, "volume": 341568.0}, {"date": "2018-03-27", "close": 6.09, "volume": 176100.0}, {"date": "2018-03-28", "close": 6.15, "volume": 15657.0}, {"date": "2018-03-29", "close": 6.15, "volume": 47384.0}, {"date": "2018-04-03", "close": 6.18, "volume": 31931.0}, {"date": "2018-04-04", "close": 6.07, "volume": 25904.0}, {"date": "2018-04-05", "close": 6.07, "volume": 12947.0}, {"date": "2018-04-06", "close": 5.95, "volume": 23719.0}, {"date": "2018-04-09", "close": 5.76, "volume": 43874.0}, {"date": "2018-04-10", "close": 5.8, "volume": 32219.0}, {"date": "2018-04-11", "close": 5.85, "volume": 18209.0}, {"date": "2018-04-12", "close": 5.76, "volume": 66678.0}, {"date": "2018-04-13", "close": 5.82, "volume": 290333.0}, {"date": "2018-04-16", "close": 6.01, "volume": 60188.0}, {"date": "2018-04-17", "close": 6.04, "volume": 23195.0}, {"date": "2018-04-18", "close": 6.0, "volume": 53776.0}, {"date": "2018-04-19", "close": 6.05, "volume": 13605.0}, {"date": "2018-04-20", "close": 6.05, "volume": 17066.0}, {"date": "2018-04-23", "close": 6.06, "volume": 35846.0}, {"date": "2018-04-24", "close": 6.15, "volume": 6755.0}, {"date": "2018-04-26", "close": 6.16, "volume": 9629.0}, {"date": "2018-04-27", "close": 6.3, "volume": 75565.0}, {"date": "2018-04-30", "close": 6.3, "volume": 31060.0}, {"date": "2018-05-01", "close": 6.2, "volume": 14764.0}, {"date": "2018-05-02", "close": 6.2, "volume": 14983.0}, {"date": "2018-05-03", "close": 6.19, "volume": 35785.0}, {"date": "2018-05-04", "close": 6.16, "volume": 45104.0}, {"date": "2018-05-07", "close": 6.04, "volume": 119648.0}, {"date": "2018-05-08", "close": 6.07, "volume": 23387.0}, {"date": "2018-05-09", "close": 5.95, "volume": 14830.0}, {"date": "2018-05-10", "close": 5.98, "volume": 52352.0}, {"date": "2018-05-11", "close": 6.04, "volume": 20248.0}, {"date": "2018-05-14", "close": 6.1, "volume": 82733.0}, {"date": "2018-05-15", "close": 6.0, "volume": 11676.0}, {"date": "2018-05-16", "close": 6.1, "volume": 10894.0}, {"date": "2018-05-17", "close": 6.01, "volume": 46664.0}, {"date": "2018-05-18", "close": 6.0, "volume": 34989.0}, {"date": "2018-05-21", "close": 6.0, "volume": 21070.0}, {"date": "2018-05-22", "close": 5.9, "volume": 49944.0}, {"date": "2018-05-23", "close": 5.98, "volume": 7620.0}, {"date": "2018-05-24", "close": 6.31, "volume": 33622.0}, {"date": "2018-05-25", "close": 6.25, "volume": 13337.0}, {"date": "2018-05-28", "close": 6.1, "volume": 33331.0}, {"date": "2018-05-29", "close": 6.0, "volume": 25176.0}, {"date": "2018-05-30", "close": 6.0, "volume": 130733.0}, {"date": "2018-05-31", "close": 6.05, "volume": 22369.0}, {"date": "2018-06-01", "close": 6.0, "volume": 5104.0}, {"date": "2018-06-04", "close": 5.97, "volume": 24802.0}, {"date": "2018-06-05", "close": 6.03, "volume": 218704.0}, {"date": "2018-06-06", "close": 6.0, "volume": 51755.0}, {"date": "2018-06-07", "close": 6.09, "volume": 7801.0}, {"date": "2018-06-08", "close": 6.0, "volume": 119011.0}, {"date": "2018-06-12", "close": 6.09, "volume": 95028.0}, {"date": "2018-06-13", "close": 6.1, "volume": 85219.0}, {"date": "2018-06-14", "close": 6.09, "volume": 34337.0}, {"date": "2018-06-15", "close": 6.09, "volume": 175844.0}, {"date": "2018-06-18", "close": 6.14, "volume": 380338.0}, {"date": "2018-06-19", "close": 6.45, "volume": 116106.0}, {"date": "2018-06-20", "close": 6.59, "volume": 49930.0}, {"date": "2018-06-21", "close": 6.77, "volume": 55178.0}, {"date": "2018-06-22", "close": 6.79, "volume": 61850.0}, {"date": "2018-06-25", "close": 6.74, "volume": 14155.0}, {"date": "2018-06-26", "close": 6.67, "volume": 12465.0}, {"date": "2018-06-27", "close": 6.59, "volume": 27637.0}, {"date": "2018-06-28", "close": 6.61, "volume": 317054.0}, {"date": "2018-06-29", "close": 6.56, "volume": 66830.0}, {"date": "2018-07-02", "close": 6.73, "volume": 41062.0}, {"date": "2018-07-03", "close": 6.95, "volume": 313856.0}, {"date": "2018-07-04", "close": 6.93, "volume": 65260.0}, {"date": "2018-07-05", "close": 6.95, "volume": 128814.0}, {"date": "2018-07-06", "close": 6.97, "volume": 49418.0}, {"date": "2018-07-09", "close": 6.95, "volume": 5200.0}, {"date": "2018-07-10", "close": 6.92, "volume": 49957.0}, {"date": "2018-07-11", "close": 6.89, "volume": 21409.0}, {"date": "2018-07-12", "close": 6.87, "volume": 35685.0}, {"date": "2018-07-13", "close": 6.7, "volume": 100172.0}, {"date": "2018-07-16", "close": 6.66, "volume": 7726.0}, {"date": "2018-07-17", "close": 6.7, "volume": 118089.0}, {"date": "2018-07-18", "close": 6.76, "volume": 71910.0}, {"date": "2018-07-19", "close": 6.79, "volume": 44097.0}, {"date": "2018-07-20", "close": 6.8, "volume": 17940.0}, {"date": "2018-07-23", "close": 6.79, "volume": 39287.0}, {"date": "2018-07-24", "close": 6.8, "volume": 14169.0}, {"date": "2018-07-25", "close": 6.93, "volume": 2841857.0}, {"date": "2018-07-26", "close": 7.0, "volume": 29360.0}, {"date": "2018-07-27", "close": 7.1, "volume": 94046.0}, {"date": "2018-07-30", "close": 7.11, "volume": 30844.0}, {"date": "2018-07-31", "close": 7.1, "volume": 36571.0}, {"date": "2018-08-01", "close": 7.09, "volume": 27949.0}, {"date": "2018-08-02", "close": 7.11, "volume": 228892.0}, {"date": "2018-08-03", "close": 7.1, "volume": 20713.0}, {"date": "2018-08-06", "close": 7.05, "volume": 24038.0}, {"date": "2018-08-07", "close": 7.0, "volume": 20622.0}, {"date": "2018-08-08", "close": 7.0, "volume": 45240.0}, {"date": "2018-08-09", "close": 6.8, "volume": 83591.0}, {"date": "2018-08-10", "close": 6.91, "volume": 46883.0}, {"date": "2018-08-13", "close": 6.86, "volume": 49524.0}, {"date": "2018-08-14", "close": 6.84, "volume": 57621.0}, {"date": "2018-08-15", "close": 6.85, "volume": 99801.0}, {"date": "2018-08-16", "close": 6.84, "volume": 49134.0}, {"date": "2018-08-17", "close": 6.99, "volume": 56873.0}, {"date": "2018-08-20", "close": 6.96, "volume": 20037.0}, {"date": "2018-08-21", "close": 7.01, "volume": 45452.0}, {"date": "2018-08-22", "close": 7.03, "volume": 27943.0}, {"date": "2018-08-23", "close": 7.03, "volume": 27670.0}, {"date": "2018-08-24", "close": 6.97, "volume": 35167.0}, {"date": "2018-08-27", "close": 6.87, "volume": 33386.0}, {"date": "2018-08-28", "close": 6.96, "volume": 16051.0}, {"date": "2018-08-29", "close": 7.03, "volume": 21878.0}, {"date": "2018-08-30", "close": 7.0, "volume": 5653.0}, {"date": "2018-08-31", "close": 7.02, "volume": 22460.0}, {"date": "2018-09-03", "close": 6.89, "volume": 21090.0}, {"date": "2018-09-04", "close": 7.03, "volume": 49308.0}, {"date": "2018-09-05", "close": 6.93, "volume": 29611.0}, {"date": "2018-09-06", "close": 6.9, "volume": 31402.0}, {"date": "2018-09-07", "close": 6.8, "volume": 6474.0}, {"date": "2018-09-10", "close": 6.88, "volume": 20503.0}, {"date": "2018-09-11", "close": 6.77, "volume": 190224.0}, {"date": "2018-09-12", "close": 6.67, "volume": 43296.0}, {"date": "2018-09-13", "close": 6.67, "volume": 31014.0}, {"date": "2018-09-14", "close": 6.79, "volume": 47753.0}, {"date": "2018-09-17", "close": 6.77, "volume": 26379.0}, {"date": "2018-09-18", "close": 6.68, "volume": 36678.0}, {"date": "2018-09-19", "close": 6.67, "volume": 23701.0}, {"date": "2018-09-20", "close": 6.69, "volume": 48282.0}, {"date": "2018-09-21", "close": 6.65, "volume": 108927.0}, {"date": "2018-09-24", "close": 6.65, "volume": 30307.0}, {"date": "2018-09-25", "close": 6.62, "volume": 34311.0}, {"date": "2018-09-26", "close": 6.6, "volume": 20648.0}, {"date": "2018-09-27", "close": 6.54, "volume": 49428.0}, {"date": "2018-09-28", "close": 6.48, "volume": 43794.0}, {"date": "2018-10-01", "close": 6.53, "volume": 13165.0}, {"date": "2018-10-02", "close": 6.5, "volume": 18396.0}, {"date": "2018-10-03", "close": 6.5, "volume": 30415.0}, {"date": "2018-10-04", "close": 6.51, "volume": 59794.0}, {"date": "2018-10-05", "close": 6.36, "volume": 23083.0}, {"date": "2018-10-08", "close": 6.6, "volume": 11294.0}, {"date": "2018-10-09", "close": 6.5, "volume": 2687.0}, {"date": "2018-10-10", "close": 6.48, "volume": 29334.0}, {"date": "2018-10-11", "close": 6.42, "volume": 141177.0}, {"date": "2018-10-12", "close": 6.42, "volume": 12017.0}, {"date": "2018-10-15", "close": 6.45, "volume": 14507.0}, {"date": "2018-10-16", "close": 6.35, "volume": 127383.0}, {"date": "2018-10-17", "close": 6.34, "volume": 94485.0}, {"date": "2018-10-18", "close": 6.36, "volume": 175903.0}, {"date": "2018-10-19", "close": 6.41, "volume": 88141.0}, {"date": "2018-10-22", "close": 6.44, "volume": 10668.0}, {"date": "2018-10-23", "close": 6.3, "volume": 298139.0}, {"date": "2018-10-24", "close": 6.24, "volume": 147509.0}, {"date": "2018-10-25", "close": 6.15, "volume": 134028.0}, {"date": "2018-10-26", "close": 6.05, "volume": 67950.0}, {"date": "2018-10-29", "close": 6.08, "volume": 28175.0}, {"date": "2018-10-30", "close": 6.09, "volume": 874127.0}, {"date": "2018-10-31", "close": 6.15, "volume": 28668.0}, {"date": "2018-11-01", "close": 6.23, "volume": 26294.0}, {"date": "2018-11-02", "close": 6.25, "volume": 107074.0}, {"date": "2018-11-05", "close": 6.15, "volume": 25135.0}, {"date": "2018-11-06", "close": 6.14, "volume": 20378.0}, {"date": "2018-11-07", "close": 6.1, "volume": 13677.0}, {"date": "2018-11-08", "close": 6.15, "volume": 80302.0}, {"date": "2018-11-09", "close": 6.17, "volume": 16661.0}, {"date": "2018-11-12", "close": 6.2, "volume": 79467.0}, {"date": "2018-11-13", "close": 6.15, "volume": 19411.0}, {"date": "2018-11-14", "close": 6.05, "volume": 36561.0}, {"date": "2018-11-15", "close": 5.96, "volume": 40319.0}, {"date": "2018-11-16", "close": 5.95, "volume": 30355.0}, {"date": "2018-11-19", "close": 5.93, "volume": 30973.0}, {"date": "2018-11-20", "close": 5.9, "volume": 33388.0}, {"date": "2018-11-21", "close": 5.84, "volume": 8320.0}, {"date": "2018-11-22", "close": 5.9, "volume": 11202.0}, {"date": "2018-11-23", "close": 5.81, "volume": 22304.0}, {"date": "2018-11-26", "close": 5.87, "volume": 66247.0}, {"date": "2018-11-27", "close": 5.89, "volume": 22042.0}, {"date": "2018-11-28", "close": 5.9, "volume": 40192.0}, {"date": "2018-11-29", "close": 5.69, "volume": 43824.0}, {"date": "2018-11-30", "close": 5.73, "volume": 19355.0}, {"date": "2018-12-03", "close": 5.72, "volume": 98380.0}, {"date": "2018-12-04", "close": 5.7, "volume": 83290.0}, {"date": "2018-12-05", "close": 5.7, "volume": 4998.0}, {"date": "2018-12-06", "close": 5.66, "volume": 56452.0}, {"date": "2018-12-07", "close": 5.5, "volume": 46603.0}, {"date": "2018-12-10", "close": 5.52, "volume": 48777.0}, {"date": "2018-12-11", "close": 5.44, "volume": 27287.0}, {"date": "2018-12-12", "close": 5.43, "volume": 313076.0}, {"date": "2018-12-13", "close": 5.38, "volume": 11143.0}, {"date": "2018-12-14", "close": 5.4, "volume": 31558.0}, {"date": "2018-12-17", "close": 5.2, "volume": 51820.0}, {"date": "2018-12-18", "close": 5.25, "volume": 71000.0}, {"date": "2018-12-19", "close": 5.15, "volume": 29048.0}, {"date": "2018-12-20", "close": 5.15, "volume": 25618.0}, {"date": "2018-12-21", "close": 4.94, "volume": 36152.0}, {"date": "2018-12-24", "close": 4.92, "volume": 18294.0}, {"date": "2018-12-27", "close": 5.35, "volume": 21594.0}, {"date": "2018-12-28", "close": 5.35, "volume": 2138.0}, {"date": "2018-12-31", "close": 5.39, "volume": 4323.0}, {"date": "2019-01-02", "close": 5.3, "volume": 1553.0}, {"date": "2019-01-03", "close": 5.2, "volume": 2700.0}, {"date": "2019-01-04", "close": 5.15, "volume": 5654.0}, {"date": "2019-01-07", "close": 5.23, "volume": 2266.0}, {"date": "2019-01-08", "close": 5.29, "volume": 5518.0}, {"date": "2019-01-09", "close": 5.4, "volume": 6794.0}, {"date": "2019-01-10", "close": 5.38, "volume": 68333.0}, {"date": "2019-01-11", "close": 5.48, "volume": 12956.0}, {"date": "2019-01-14", "close": 5.3, "volume": 10779.0}, {"date": "2019-01-15", "close": 5.31, "volume": 8825.0}, {"date": "2019-01-16", "close": 5.45, "volume": 2656.0}, {"date": "2019-01-17", "close": 5.45, "volume": 46188.0}, {"date": "2019-01-18", "close": 5.45, "volume": 13734.0}, {"date": "2019-01-21", "close": 5.4, "volume": 42616.0}, {"date": "2019-01-22", "close": 5.39, "volume": 281025.0}, {"date": "2019-01-23", "close": 5.31, "volume": 36516.0}, {"date": "2019-01-24", "close": 5.24, "volume": 53459.0}, {"date": "2019-01-25", "close": 5.27, "volume": 2849.0}, {"date": "2019-01-29", "close": 5.22, "volume": 8761.0}, {"date": "2019-01-30", "close": 5.18, "volume": 35035.0}, {"date": "2019-01-31", "close": 5.65, "volume": 25635.0}, {"date": "2019-02-01", "close": 5.7, "volume": 46016.0}, {"date": "2019-02-04", "close": 5.7, "volume": 106986.0}, {"date": "2019-02-05", "close": 5.8, "volume": 20865.0}, {"date": "2019-02-06", "close": 5.77, "volume": 110546.0}, {"date": "2019-02-07", "close": 5.92, "volume": 10965.0}, {"date": "2019-02-08", "close": 5.82, "volume": 2786.0}, {"date": "2019-02-11", "close": 5.71, "volume": 3445.0}, {"date": "2019-02-12", "close": 5.71, "volume": 30010.0}, {"date": "2019-02-13", "close": 5.7, "volume": 29034.0}, {"date": "2019-02-14", "close": 5.68, "volume": 39055.0}, {"date": "2019-02-15", "close": 5.66, "volume": 30495.0}, {"date": "2019-02-18", "close": 5.63, "volume": 22274.0}, {"date": "2019-02-19", "close": 5.68, "volume": 7004.0}, {"date": "2019-02-20", "close": 5.62, "volume": 25625.0}, {"date": "2019-02-21", "close": 5.7, "volume": 6122.0}, {"date": "2019-02-22", "close": 5.6, "volume": 17395.0}, {"date": "2019-02-25", "close": 5.65, "volume": 33663.0}, {"date": "2019-02-26", "close": 5.65, "volume": 16347.0}, {"date": "2019-02-27", "close": 5.6, "volume": 22032.0}, {"date": "2019-02-28", "close": 5.56, "volume": 52967.0}, {"date": "2019-03-01", "close": 5.49, "volume": 37316.0}, {"date": "2019-03-04", "close": 5.55, "volume": 65977.0}, {"date": "2019-03-05", "close": 5.67, "volume": 32818.0}, {"date": "2019-03-06", "close": 5.57, "volume": 141865.0}, {"date": "2019-03-07", "close": 5.6, "volume": 63681.0}, {"date": "2019-03-08", "close": 5.6, "volume": 58031.0}, {"date": "2019-03-11", "close": 5.51, "volume": 13429.0}, {"date": "2019-03-12", "close": 5.53, "volume": 30889.0}, {"date": "2019-03-13", "close": 5.55, "volume": 19732.0}, {"date": "2019-03-14", "close": 5.53, "volume": 42742.0}, {"date": "2019-03-15", "close": 5.51, "volume": 47566.0}, {"date": "2019-03-18", "close": 5.47, "volume": 40498.0}, {"date": "2019-03-19", "close": 5.43, "volume": 87603.0}, {"date": "2019-03-20", "close": 5.42, "volume": 38938.0}, {"date": "2019-03-21", "close": 5.4, "volume": 24820.0}, {"date": "2019-03-22", "close": 5.33, "volume": 253411.0}, {"date": "2019-03-25", "close": 5.2, "volume": 73539.0}, {"date": "2019-03-26", "close": 5.19, "volume": 48253.0}, {"date": "2019-03-27", "close": 5.04, "volume": 31708.0}, {"date": "2019-03-28", "close": 5.12, "volume": 54679.0}, {"date": "2019-03-29", "close": 4.98, "volume": 97262.0}, {"date": "2019-04-01", "close": 4.86, "volume": 76016.0}, {"date": "2019-04-02", "close": 4.85, "volume": 31593.0}, {"date": "2019-04-03", "close": 4.63, "volume": 796431.0}, {"date": "2019-04-04", "close": 4.67, "volume": 151537.0}, {"date": "2019-04-05", "close": 4.65, "volume": 314091.0}, {"date": "2019-04-08", "close": 4.7, "volume": 96122.0}, {"date": "2019-04-09", "close": 4.5, "volume": 103942.0}, {"date": "2019-04-10", "close": 4.47, "volume": 155941.0}, {"date": "2019-04-11", "close": 4.58, "volume": 225546.0}, {"date": "2019-04-12", "close": 4.66, "volume": 82845.0}, {"date": "2019-04-15", "close": 4.7, "volume": 31333.0}, {"date": "2019-04-16", "close": 4.63, "volume": 31858.0}, {"date": "2019-04-17", "close": 4.65, "volume": 15040.0}, {"date": "2019-04-18", "close": 4.63, "volume": 75805.0}, {"date": "2019-04-23", "close": 4.58, "volume": 40586.0}, {"date": "2019-04-24", "close": 4.69, "volume": 363818.0}, {"date": "2019-04-26", "close": 4.75, "volume": 50854.0}, {"date": "2019-04-29", "close": 4.75, "volume": 9258.0}, {"date": "2019-04-30", "close": 4.72, "volume": 80370.0}, {"date": "2019-05-01", "close": 4.65, "volume": 4200134.0}, {"date": "2019-05-02", "close": 4.75, "volume": 109001.0}, {"date": "2019-05-03", "close": 4.79, "volume": 34165.0}, {"date": "2019-05-06", "close": 4.75, "volume": 92025.0}, {"date": "2019-05-07", "close": 4.75, "volume": 33326.0}, {"date": "2019-05-08", "close": 4.72, "volume": 27421.0}, {"date": "2019-05-09", "close": 4.8, "volume": 404809.0}, {"date": "2019-05-10", "close": 4.86, "volume": 847530.0}, {"date": "2019-05-13", "close": 4.86, "volume": 41951.0}, {"date": "2019-05-14", "close": 4.72, "volume": 13265.0}, {"date": "2019-05-15", "close": 4.73, "volume": 33368.0}, {"date": "2019-05-16", "close": 4.71, "volume": 18608.0}, {"date": "2019-05-17", "close": 4.71, "volume": 32302.0}, {"date": "2019-05-20", "close": 4.73, "volume": 53905.0}, {"date": "2019-05-21", "close": 4.7, "volume": 26892.0}, {"date": "2019-05-22", "close": 4.79, "volume": 51042.0}, {"date": "2019-05-23", "close": 4.61, "volume": 50098.0}, {"date": "2019-05-24", "close": 4.8, "volume": 25306.0}, {"date": "2019-05-27", "close": 4.87, "volume": 39417.0}, {"date": "2019-05-28", "close": 4.86, "volume": 33378.0}, {"date": "2019-05-29", "close": 4.79, "volume": 16721.0}, {"date": "2019-05-30", "close": 4.73, "volume": 73753.0}, {"date": "2019-05-31", "close": 4.83, "volume": 33290.0}, {"date": "2019-06-03", "close": 4.72, "volume": 37329.0}, {"date": "2019-06-04", "close": 4.69, "volume": 46714.0}, {"date": "2019-06-05", "close": 4.75, "volume": 36817.0}, {"date": "2019-06-06", "close": 4.73, "volume": 35159.0}, {"date": "2019-06-07", "close": 4.75, "volume": 41892.0}, {"date": "2019-06-11", "close": 4.72, "volume": 28768.0}, {"date": "2019-06-12", "close": 4.67, "volume": 30783.0}, {"date": "2019-06-13", "close": 4.65, "volume": 56874.0}, {"date": "2019-06-14", "close": 4.49, "volume": 188851.0}, {"date": "2019-06-17", "close": 4.6, "volume": 50085.0}, {"date": "2019-06-18", "close": 4.5, "volume": 661873.0}, {"date": "2019-06-19", "close": 4.53, "volume": 106818.0}, {"date": "2019-06-20", "close": 4.4, "volume": 126799.0}, {"date": "2019-06-21", "close": 4.23, "volume": 205219.0}, {"date": "2019-06-24", "close": 4.42, "volume": 113651.0}, {"date": "2019-06-25", "close": 4.46, "volume": 84375.0}, {"date": "2019-06-26", "close": 4.45, "volume": 67522.0}, {"date": "2019-06-27", "close": 4.54, "volume": 93158.0}, {"date": "2019-06-28", "close": 4.55, "volume": 40432.0}, {"date": "2019-07-01", "close": 4.52, "volume": 110582.0}, {"date": "2019-07-02", "close": 4.6, "volume": 45214.0}, {"date": "2019-07-03", "close": 4.65, "volume": 35371.0}, {"date": "2019-07-04", "close": 4.8, "volume": 17834.0}, {"date": "2019-07-05", "close": 4.7, "volume": 31533.0}, {"date": "2019-07-08", "close": 4.71, "volume": 20902.0}, {"date": "2019-07-09", "close": 4.7, "volume": 30707.0}, {"date": "2019-07-10", "close": 4.9, "volume": 64346.0}, {"date": "2019-07-11", "close": 5.14, "volume": 104758.0}, {"date": "2019-07-12", "close": 5.21, "volume": 62344.0}, {"date": "2019-07-15", "close": 5.01, "volume": 41406.0}, {"date": "2019-07-16", "close": 5.1, "volume": 47228.0}, {"date": "2019-07-17", "close": 5.08, "volume": 41139.0}, {"date": "2019-07-18", "close": 5.1, "volume": 24193.0}, {"date": "2019-07-19", "close": 5.2, "volume": 20055.0}, {"date": "2019-07-22", "close": 5.2, "volume": 35049.0}, {"date": "2019-07-23", "close": 5.27, "volume": 127611.0}, {"date": "2019-07-24", "close": 5.4, "volume": 50685.0}, {"date": "2019-07-25", "close": 5.28, "volume": 55736.0}, {"date": "2019-07-26", "close": 5.21, "volume": 37597.0}, {"date": "2019-07-29", "close": 5.35, "volume": 30926.0}, {"date": "2019-07-30", "close": 5.49, "volume": 76136.0}, {"date": "2019-07-31", "close": 5.59, "volume": 98538.0}, {"date": "2019-08-01", "close": 5.55, "volume": 32620.0}, {"date": "2019-08-02", "close": 5.46, "volume": 40598.0}, {"date": "2019-08-05", "close": 5.49, "volume": 74291.0}, {"date": "2019-08-06", "close": 5.32, "volume": 45360.0}, {"date": "2019-08-07", "close": 5.36, "volume": 13339.0}, {"date": "2019-08-08", "close": 5.4, "volume": 6853.0}, {"date": "2019-08-09", "close": 5.43, "volume": 11530.0}, {"date": "2019-08-12", "close": 5.53, "volume": 34947.0}, {"date": "2019-08-13", "close": 5.55, "volume": 22859.0}, {"date": "2019-08-14", "close": 5.51, "volume": 7251.0}, {"date": "2019-08-15", "close": 5.3, "volume": 30593.0}, {"date": "2019-08-16", "close": 5.3, "volume": 18645.0}, {"date": "2019-08-19", "close": 5.38, "volume": 27337.0}, {"date": "2019-08-20", "close": 5.34, "volume": 8619.0}, {"date": "2019-08-21", "close": 5.4, "volume": 21669.0}, {"date": "2019-08-22", "close": 5.5, "volume": 39354.0}, {"date": "2019-08-23", "close": 5.39, "volume": 156582.0}, {"date": "2019-08-26", "close": 5.44, "volume": 7719.0}, {"date": "2019-08-27", "close": 5.6, "volume": 35789.0}, {"date": "2019-08-28", "close": 5.65, "volume": 63431.0}, {"date": "2019-08-29", "close": 5.75, "volume": 237187.0}, {"date": "2019-08-30", "close": 5.67, "volume": 25286.0}, {"date": "2019-09-02", "close": 5.95, "volume": 147282.0}, {"date": "2019-09-03", "close": 6.1, "volume": 107607.0}, {"date": "2019-09-04", "close": 6.21, "volume": 99225.0}, {"date": "2019-09-05", "close": 6.2, "volume": 101805.0}, {"date": "2019-09-06", "close": 6.13, "volume": 31288.0}, {"date": "2019-09-09", "close": 6.08, "volume": 34498.0}, {"date": "2019-09-10", "close": 6.07, "volume": 20723.0}, {"date": "2019-09-11", "close": 6.22, "volume": 68482.0}, {"date": "2019-09-12", "close": 6.2, "volume": 33033.0}, {"date": "2019-09-13", "close": 6.2, "volume": 79820.0}, {"date": "2019-09-16", "close": 6.2, "volume": 116155.0}, {"date": "2019-09-17", "close": 6.16, "volume": 58940.0}, {"date": "2019-09-18", "close": 6.22, "volume": 91727.0}, {"date": "2019-09-19", "close": 6.25, "volume": 33408.0}, {"date": "2019-09-20", "close": 6.44, "volume": 37315.0}, {"date": "2019-09-23", "close": 6.86, "volume": 194372.0}, {"date": "2019-09-24", "close": 6.87, "volume": 301216.0}, {"date": "2019-09-25", "close": 6.82, "volume": 123281.0}, {"date": "2019-09-26", "close": 6.85, "volume": 52388.0}, {"date": "2019-09-27", "close": 6.94, "volume": 37650.0}, {"date": "2019-09-30", "close": 7.1, "volume": 261496.0}, {"date": "2019-10-01", "close": 7.01, "volume": 4063204.0}, {"date": "2019-10-02", "close": 6.9, "volume": 98190.0}, {"date": "2019-10-03", "close": 6.76, "volume": 823867.0}, {"date": "2019-10-04", "close": 6.52, "volume": 47784.0}, {"date": "2019-10-07", "close": 6.95, "volume": 20565.0}, {"date": "2019-10-08", "close": 6.96, "volume": 45818.0}, {"date": "2019-10-09", "close": 6.84, "volume": 31700.0}, {"date": "2019-10-10", "close": 6.93, "volume": 34422.0}, {"date": "2019-10-11", "close": 6.92, "volume": 34004.0}, {"date": "2019-10-14", "close": 6.7, "volume": 22444.0}, {"date": "2019-10-15", "close": 6.73, "volume": 26977.0}, {"date": "2019-10-16", "close": 7.1, "volume": 129629.0}, {"date": "2019-10-17", "close": 6.95, "volume": 48439.0}, {"date": "2019-10-18", "close": 7.04, "volume": 36615.0}, {"date": "2019-10-21", "close": 6.98, "volume": 26742.0}, {"date": "2019-10-22", "close": 6.95, "volume": 14559.0}, {"date": "2019-10-23", "close": 6.96, "volume": 18437.0}, {"date": "2019-10-24", "close": 6.85, "volume": 11110.0}, {"date": "2019-10-25", "close": 6.8, "volume": 21257.0}, {"date": "2019-10-28", "close": 6.78, "volume": 42372.0}, {"date": "2019-10-29", "close": 6.94, "volume": 63473.0}, {"date": "2019-10-30", "close": 6.85, "volume": 37592.0}, {"date": "2019-10-31", "close": 7.04, "volume": 69324.0}, {"date": "2019-11-01", "close": 7.17, "volume": 76368.0}, {"date": "2019-11-04", "close": 7.3, "volume": 45747.0}, {"date": "2019-11-05", "close": 7.24, "volume": 31489.0}, {"date": "2019-11-06", "close": 7.33, "volume": 57634.0}, {"date": "2019-11-07", "close": 7.2, "volume": 24672.0}, {"date": "2019-11-08", "close": 7.2, "volume": 26644.0}, {"date": "2019-11-11", "close": 7.36, "volume": 45537.0}, {"date": "2019-11-12", "close": 7.3, "volume": 21444.0}, {"date": "2019-11-13", "close": 7.23, "volume": 4347.0}, {"date": "2019-11-14", "close": 7.27, "volume": 12483.0}, {"date": "2019-11-15", "close": 7.18, "volume": 9213.0}, {"date": "2019-11-18", "close": 7.2, "volume": 20139.0}, {"date": "2019-11-19", "close": 7.25, "volume": 28351.0}, {"date": "2019-11-20", "close": 7.13, "volume": 16346.0}, {"date": "2019-11-21", "close": 7.09, "volume": 26165.0}, {"date": "2019-11-22", "close": 7.25, "volume": 39277.0}, {"date": "2019-11-25", "close": 6.64, "volume": 152564.0}, {"date": "2019-11-26", "close": 6.7, "volume": 77170.0}, {"date": "2019-11-27", "close": 6.68, "volume": 80727.0}, {"date": "2019-11-28", "close": 6.74, "volume": 159619.0}, {"date": "2019-11-29", "close": 6.68, "volume": 53486.0}, {"date": "2019-12-02", "close": 6.7, "volume": 12386.0}, {"date": "2019-12-03", "close": 6.66, "volume": 14479.0}, {"date": "2019-12-04", "close": 6.48, "volume": 127524.0}, {"date": "2019-12-05", "close": 6.48, "volume": 49711.0}, {"date": "2019-12-09", "close": 6.53, "volume": 634264.0}, {"date": "2019-12-10", "close": 6.43, "volume": 18781.0}, {"date": "2019-12-11", "close": 6.27, "volume": 41012.0}, {"date": "2019-12-12", "close": 6.29, "volume": 41688.0}, {"date": "2019-12-13", "close": 6.39, "volume": 53549.0}, {"date": "2019-12-16", "close": 6.45, "volume": 23760.0}, {"date": "2019-12-17", "close": 6.47, "volume": 72620.0}, {"date": "2019-12-18", "close": 6.35, "volume": 29977.0}, {"date": "2019-12-19", "close": 6.39, "volume": 71300.0}, {"date": "2019-12-20", "close": 6.36, "volume": 37533.0}, {"date": "2019-12-23", "close": 6.28, "volume": 33801.0}, {"date": "2019-12-24", "close": 6.34, "volume": 19741.0}, {"date": "2019-12-27", "close": 6.38, "volume": 21029.0}, {"date": "2019-12-30", "close": 6.41, "volume": 9400.0}, {"date": "2019-12-31", "close": 6.3, "volume": 7390.0}, {"date": "2020-01-02", "close": 6.32, "volume": 13427.0}, {"date": "2020-01-03", "close": 6.25, "volume": 9672.0}, {"date": "2020-01-06", "close": 6.23, "volume": 48446.0}, {"date": "2020-01-07", "close": 6.21, "volume": 48802.0}, {"date": "2020-01-08", "close": 6.15, "volume": 34245.0}, {"date": "2020-01-09", "close": 6.14, "volume": 138592.0}, {"date": "2020-01-10", "close": 6.12, "volume": 12635.0}, {"date": "2020-01-13", "close": 6.07, "volume": 27789.0}, {"date": "2020-01-14", "close": 6.15, "volume": 52324.0}, {"date": "2020-01-15", "close": 6.17, "volume": 17788.0}, {"date": "2020-01-16", "close": 6.32, "volume": 32816.0}, {"date": "2020-01-17", "close": 6.23, "volume": 15488.0}, {"date": "2020-01-20", "close": 6.23, "volume": 14189.0}, {"date": "2020-01-21", "close": 6.28, "volume": 9074.0}, {"date": "2020-01-22", "close": 6.23, "volume": 18691.0}, {"date": "2020-01-23", "close": 6.16, "volume": 17853.0}, {"date": "2020-01-24", "close": 6.23, "volume": 2185.0}, {"date": "2020-01-28", "close": 6.08, "volume": 24785.0}, {"date": "2020-01-29", "close": 6.08, "volume": 61956.0}, {"date": "2020-01-30", "close": 6.27, "volume": 212817.0}, {"date": "2020-01-31", "close": 6.37, "volume": 19252.0}, {"date": "2020-02-03", "close": 6.34, "volume": 84010.0}, {"date": "2020-02-04", "close": 6.46, "volume": 65040.0}, {"date": "2020-02-05", "close": 6.35, "volume": 87751.0}, {"date": "2020-02-06", "close": 6.3, "volume": 24208.0}, {"date": "2020-02-07", "close": 6.46, "volume": 37643.0}, {"date": "2020-02-10", "close": 6.29, "volume": 14349.0}, {"date": "2020-02-11", "close": 6.33, "volume": 31029.0}, {"date": "2020-02-12", "close": 6.25, "volume": 52341.0}, {"date": "2020-02-13", "close": 6.31, "volume": 33743.0}, {"date": "2020-02-14", "close": 6.23, "volume": 34605.0}, {"date": "2020-02-17", "close": 6.33, "volume": 28866.0}, {"date": "2020-02-18", "close": 6.33, "volume": 4645.0}, {"date": "2020-02-19", "close": 6.29, "volume": 12319.0}, {"date": "2020-02-20", "close": 6.26, "volume": 22252.0}, {"date": "2020-02-21", "close": 5.94, "volume": 33968.0}, {"date": "2020-02-24", "close": 5.84, "volume": 39527.0}, {"date": "2020-02-25", "close": 5.91, "volume": 66853.0}, {"date": "2020-02-26", "close": 6.35, "volume": 14557.0}, {"date": "2020-02-27", "close": 5.92, "volume": 130375.0}, {"date": "2020-02-28", "close": 5.8, "volume": 78375.0}, {"date": "2020-03-02", "close": 5.65, "volume": 64064.0}, {"date": "2020-03-03", "close": 5.63, "volume": 95101.0}, {"date": "2020-03-04", "close": 5.39, "volume": 58434.0}, {"date": "2020-03-05", "close": 5.2, "volume": 59868.0}, {"date": "2020-03-06", "close": 4.95, "volume": 38048.0}, {"date": "2020-03-09", "close": 4.73, "volume": 121344.0}, {"date": "2020-03-10", "close": 4.66, "volume": 270195.0}, {"date": "2020-03-11", "close": 4.9, "volume": 25839.0}, {"date": "2020-03-12", "close": 4.68, "volume": 237543.0}, {"date": "2020-03-13", "close": 4.58, "volume": 237829.0}, {"date": "2020-03-16", "close": 4.51, "volume": 22836.0}, {"date": "2020-03-17", "close": 4.6, "volume": 101861.0}, {"date": "2020-03-18", "close": 4.56, "volume": 55614.0}, {"date": "2020-03-19", "close": 4.3, "volume": 81084.0}, {"date": "2020-03-20", "close": 4.27, "volume": 32602.0}, {"date": "2020-03-23", "close": 4.53, "volume": 106254.0}, {"date": "2020-03-24", "close": 4.03, "volume": 423021.0}, {"date": "2020-03-25", "close": 4.26, "volume": 19657.0}, {"date": "2020-03-26", "close": 4.34, "volume": 64699.0}, {"date": "2020-03-27", "close": 4.6, "volume": 167894.0}, {"date": "2020-03-30", "close": 4.43, "volume": 76891.0}, {"date": "2020-03-31", "close": 4.35, "volume": 56127.0}, {"date": "2020-04-01", "close": 4.4, "volume": 25648.0}, {"date": "2020-04-02", "close": 4.59, "volume": 25476.0}, {"date": "2020-04-03", "close": 4.52, "volume": 8214.0}, {"date": "2020-04-06", "close": 4.4, "volume": 34193.0}, {"date": "2020-04-07", "close": 4.3, "volume": 86180.0}, {"date": "2020-04-08", "close": 4.49, "volume": 5360.0}, {"date": "2020-04-09", "close": 4.39, "volume": 31540.0}, {"date": "2020-04-14", "close": 4.5, "volume": 13759.0}, {"date": "2020-04-15", "close": 4.6, "volume": 75718.0}, {"date": "2020-04-16", "close": 4.59, "volume": 44431.0}, {"date": "2020-04-17", "close": 4.8, "volume": 20569.0}, {"date": "2020-04-20", "close": 4.75, "volume": 18608.0}, {"date": "2020-04-21", "close": 4.57, "volume": 22469.0}, {"date": "2020-04-22", "close": 4.54, "volume": 19093.0}, {"date": "2020-04-23", "close": 4.51, "volume": 29958.0}, {"date": "2020-04-24", "close": 4.58, "volume": 10943.0}, {"date": "2020-04-27", "close": 4.54, "volume": 7856.0}, {"date": "2020-04-28", "close": 4.55, "volume": 8970.0}, {"date": "2020-04-29", "close": 4.57, "volume": 6410.0}, {"date": "2020-04-30", "close": 4.85, "volume": 127974.0}, {"date": "2020-05-01", "close": 4.77, "volume": 88241.0}, {"date": "2020-05-04", "close": 4.75, "volume": 30913.0}, {"date": "2020-05-05", "close": 4.84, "volume": 41677.0}, {"date": "2020-05-06", "close": 4.73, "volume": 38668.0}, {"date": "2020-05-07", "close": 4.77, "volume": 35052.0}, {"date": "2020-05-08", "close": 4.94, "volume": 47218.0}, {"date": "2020-05-11", "close": 4.97, "volume": 18928.0}, {"date": "2020-05-12", "close": 4.88, "volume": 23985.0}, {"date": "2020-05-13", "close": 4.82, "volume": 33622.0}, {"date": "2020-05-14", "close": 4.76, "volume": 19150.0}, {"date": "2020-05-15", "close": 4.75, "volume": 17901.0}, {"date": "2020-05-18", "close": 4.94, "volume": 326235.0}, {"date": "2020-05-19", "close": 4.9, "volume": 28753.0}, {"date": "2020-05-20", "close": 4.91, "volume": 39607.0}, {"date": "2020-05-21", "close": 4.9, "volume": 20342.0}, {"date": "2020-05-22", "close": 4.99, "volume": 11648.0}, {"date": "2020-05-25", "close": 4.96, "volume": 42929.0}, {"date": "2020-05-26", "close": 4.97, "volume": 123393.0}, {"date": "2020-05-27", "close": 4.99, "volume": 53239.0}, {"date": "2020-05-28", "close": 5.24, "volume": 26397.0}, {"date": "2020-05-29", "close": 5.1, "volume": 15212.0}, {"date": "2020-06-01", "close": 5.02, "volume": 10116.0}, {"date": "2020-06-02", "close": 5.09, "volume": 7697.0}, {"date": "2020-06-03", "close": 5.21, "volume": 19317.0}, {"date": "2020-06-04", "close": 5.15, "volume": 33106.0}, {"date": "2020-06-05", "close": 5.47, "volume": 27893.0}, {"date": "2020-06-09", "close": 5.59, "volume": 45442.0}, {"date": "2020-06-10", "close": 5.63, "volume": 17542.0}, {"date": "2020-06-11", "close": 5.3, "volume": 18217.0}, {"date": "2020-06-12", "close": 5.16, "volume": 24777.0}, {"date": "2020-06-15", "close": 5.27, "volume": 58480.0}, {"date": "2020-06-16", "close": 5.2, "volume": 46171.0}, {"date": "2020-06-17", "close": 5.28, "volume": 4522.0}, {"date": "2020-06-18", "close": 5.15, "volume": 18089.0}, {"date": "2020-06-19", "close": 5.39, "volume": 26154.0}, {"date": "2020-06-22", "close": 5.3, "volume": 33826.0}, {"date": "2020-06-23", "close": 5.14, "volume": 71350.0}, {"date": "2020-06-24", "close": 5.25, "volume": 16486.0}, {"date": "2020-06-25", "close": 5.26, "volume": 49330.0}, {"date": "2020-06-26", "close": 5.45, "volume": 93403.0}, {"date": "2020-06-29", "close": 5.38, "volume": 37201.0}, {"date": "2020-06-30", "close": 5.48, "volume": 69048.0}, {"date": "2020-07-01", "close": 5.45, "volume": 33345.0}, {"date": "2020-07-02", "close": 5.5, "volume": 215769.0}, {"date": "2020-07-03", "close": 5.42, "volume": 25622.0}, {"date": "2020-07-06", "close": 5.41, "volume": 30083.0}, {"date": "2020-07-07", "close": 5.36, "volume": 23442.0}, {"date": "2020-07-08", "close": 5.3, "volume": 16221.0}, {"date": "2020-07-09", "close": 5.27, "volume": 12097.0}, {"date": "2020-07-10", "close": 5.35, "volume": 5857.0}, {"date": "2020-07-13", "close": 5.47, "volume": 45788.0}, {"date": "2020-07-14", "close": 5.6, "volume": 46676.0}, {"date": "2020-07-15", "close": 5.6, "volume": 12131.0}, {"date": "2020-07-16", "close": 5.49, "volume": 16503.0}, {"date": "2020-07-17", "close": 5.6, "volume": 7897.0}, {"date": "2020-07-20", "close": 5.54, "volume": 76344.0}, {"date": "2020-07-21", "close": 5.43, "volume": 54856.0}, {"date": "2020-07-22", "close": 5.41, "volume": 17735.0}, {"date": "2020-07-23", "close": 5.55, "volume": 895501.0}, {"date": "2020-07-24", "close": 5.61, "volume": 5906.0}, {"date": "2020-07-27", "close": 5.51, "volume": 7015.0}, {"date": "2020-07-28", "close": 5.6, "volume": 22952.0}, {"date": "2020-07-29", "close": 5.45, "volume": 18360.0}, {"date": "2020-07-30", "close": 5.7, "volume": 84918.0}, {"date": "2020-07-31", "close": 5.67, "volume": 17553.0}, {"date": "2020-08-03", "close": 5.45, "volume": 27179.0}, {"date": "2020-08-04", "close": 5.66, "volume": 12568.0}, {"date": "2020-08-05", "close": 5.49, "volume": 30480.0}, {"date": "2020-08-06", "close": 5.58, "volume": 15956.0}, {"date": "2020-08-07", "close": 5.57, "volume": 10776.0}, {"date": "2020-08-10", "close": 5.5, "volume": 7878.0}, {"date": "2020-08-11", "close": 5.52, "volume": 8065.0}, {"date": "2020-08-12", "close": 5.56, "volume": 13721.0}, {"date": "2020-08-13", "close": 5.67, "volume": 47622.0}, {"date": "2020-08-14", "close": 5.62, "volume": 37415.0}, {"date": "2020-08-17", "close": 5.6, "volume": 60876.0}, {"date": "2020-08-18", "close": 5.63, "volume": 25535.0}, {"date": "2020-08-19", "close": 5.67, "volume": 6062.0}, {"date": "2020-08-20", "close": 5.67, "volume": 25861.0}, {"date": "2020-08-21", "close": 5.66, "volume": 10971.0}, {"date": "2020-08-24", "close": 5.72, "volume": 17641.0}, {"date": "2020-08-25", "close": 5.56, "volume": 12516.0}, {"date": "2020-08-26", "close": 5.83, "volume": 73521.0}, {"date": "2020-08-27", "close": 5.79, "volume": 26007.0}, {"date": "2020-08-28", "close": 5.78, "volume": 20297.0}, {"date": "2020-08-31", "close": 6.1, "volume": 36404.0}, {"date": "2020-09-01", "close": 5.98, "volume": 119636.0}, {"date": "2020-09-02", "close": 6.22, "volume": 150761.0}, {"date": "2020-09-03", "close": 6.11, "volume": 106225.0}, {"date": "2020-09-04", "close": 5.98, "volume": 71680.0}, {"date": "2020-09-07", "close": 6.02, "volume": 234364.0}, {"date": "2020-09-08", "close": 6.03, "volume": 66288.0}, {"date": "2020-09-09", "close": 6.0, "volume": 74995.0}, {"date": "2020-09-10", "close": 6.0, "volume": 48834.0}, {"date": "2020-09-11", "close": 6.0, "volume": 113462.0}, {"date": "2020-09-14", "close": 5.92, "volume": 62441.0}, {"date": "2020-09-15", "close": 5.98, "volume": 48658.0}, {"date": "2020-09-16", "close": 6.33, "volume": 157015.0}, {"date": "2020-09-17", "close": 6.07, "volume": 92208.0}, {"date": "2020-09-18", "close": 5.97, "volume": 33565.0}, {"date": "2020-09-21", "close": 6.06, "volume": 53254.0}, {"date": "2020-09-22", "close": 5.98, "volume": 18188.0}, {"date": "2020-09-23", "close": 6.0, "volume": 17850.0}, {"date": "2020-09-24", "close": 5.85, "volume": 37966.0}, {"date": "2020-09-25", "close": 5.69, "volume": 43450.0}, {"date": "2020-09-28", "close": 5.82, "volume": 42861.0}, {"date": "2020-09-29", "close": 5.94, "volume": 28292.0}, {"date": "2020-09-30", "close": 5.86, "volume": 23397.0}, {"date": "2020-10-01", "close": 5.8, "volume": 12215.0}, {"date": "2020-10-02", "close": 5.89, "volume": 8877.0}, {"date": "2020-10-05", "close": 6.01, "volume": 25378.0}, {"date": "2020-10-06", "close": 5.9, "volume": 33014.0}, {"date": "2020-10-07", "close": 6.1, "volume": 34001.0}, {"date": "2020-10-08", "close": 6.3, "volume": 17587.0}, {"date": "2020-10-09", "close": 6.37, "volume": 27373.0}, {"date": "2020-10-12", "close": 6.34, "volume": 13403.0}, {"date": "2020-10-13", "close": 6.22, "volume": 14660.0}, {"date": "2020-10-14", "close": 6.28, "volume": 239464.0}, {"date": "2020-10-15", "close": 6.3, "volume": 33192.0}, {"date": "2020-10-16", "close": 6.36, "volume": 27685.0}, {"date": "2020-10-19", "close": 6.17, "volume": 26673.0}, {"date": "2020-10-20", "close": 6.13, "volume": 31484.0}, {"date": "2020-10-21", "close": 6.33, "volume": 31904.0}, {"date": "2020-10-22", "close": 6.26, "volume": 18034.0}, {"date": "2020-10-23", "close": 6.2, "volume": 8246.0}, {"date": "2020-10-26", "close": 6.15, "volume": 29345.0}, {"date": "2020-10-27", "close": 5.91, "volume": 65688.0}, {"date": "2020-10-28", "close": 6.2, "volume": 43928.0}, {"date": "2020-10-29", "close": 5.97, "volume": 65661.0}, {"date": "2020-10-30", "close": 5.82, "volume": 54268.0}, {"date": "2020-11-02", "close": 5.88, "volume": 1031680.0}, {"date": "2020-11-03", "close": 5.85, "volume": 65192.0}, {"date": "2020-11-04", "close": 5.8, "volume": 41305.0}, {"date": "2020-11-05", "close": 6.29, "volume": 289770.0}, {"date": "2020-11-06", "close": 6.01, "volume": 23190.0}, {"date": "2020-11-09", "close": 6.3, "volume": 32219.0}, {"date": "2020-11-10", "close": 6.26, "volume": 64364.0}, {"date": "2020-11-11", "close": 6.34, "volume": 64771.0}, {"date": "2020-11-12", "close": 6.35, "volume": 64124.0}, {"date": "2020-11-13", "close": 6.24, "volume": 23686.0}, {"date": "2020-11-17", "close": 6.1, "volume": 14981.0}, {"date": "2020-11-18", "close": 6.02, "volume": 31965.0}, {"date": "2020-11-19", "close": 6.14, "volume": 24675.0}, {"date": "2020-11-20", "close": 5.98, "volume": 68448.0}, {"date": "2020-11-23", "close": 6.08, "volume": 34344.0}, {"date": "2020-11-24", "close": 5.95, "volume": 84045.0}, {"date": "2020-11-25", "close": 6.03, "volume": 117457.0}, {"date": "2020-11-26", "close": 6.15, "volume": 15253.0}, {"date": "2020-11-27", "close": 6.07, "volume": 17012.0}, {"date": "2020-11-30", "close": 6.17, "volume": 65279.0}, {"date": "2020-12-01", "close": 6.27, "volume": 179415.0}, {"date": "2020-12-02", "close": 6.14, "volume": 43802.0}, {"date": "2020-12-03", "close": 6.33, "volume": 29356.0}, {"date": "2020-12-04", "close": 6.2, "volume": 24778.0}, {"date": "2020-12-07", "close": 6.4, "volume": 31211.0}, {"date": "2020-12-08", "close": 6.22, "volume": 16604.0}, {"date": "2020-12-09", "close": 6.4, "volume": 17225.0}, {"date": "2020-12-10", "close": 6.3, "volume": 35398.0}, {"date": "2020-12-11", "close": 6.4, "volume": 97337.0}, {"date": "2020-12-14", "close": 6.35, "volume": 60294.0}, {"date": "2020-12-15", "close": 6.2, "volume": 10907.0}, {"date": "2020-12-16", "close": 6.17, "volume": 28874.0}, {"date": "2020-12-17", "close": 6.03, "volume": 78820.0}, {"date": "2020-12-18", "close": 6.03, "volume": 14025.0}, {"date": "2020-12-21", "close": 6.2, "volume": 17734.0}, {"date": "2020-12-22", "close": 6.03, "volume": 28300.0}, {"date": "2020-12-23", "close": 6.03, "volume": 4069.0}, {"date": "2020-12-24", "close": 6.19, "volume": 9033.0}, {"date": "2020-12-29", "close": 6.19, "volume": 12346.0}, {"date": "2020-12-30", "close": 6.22, "volume": 11780.0}, {"date": "2020-12-31", "close": 6.16, "volume": 21445.0}, {"date": "2021-01-04", "close": 6.25, "volume": 43002.0}, {"date": "2021-01-05", "close": 6.35, "volume": 127706.0}, {"date": "2021-01-06", "close": 6.35, "volume": 33795.0}, {"date": "2021-01-07", "close": 6.33, "volume": 35032.0}, {"date": "2021-01-08", "close": 6.3, "volume": 13779.0}, {"date": "2021-01-11", "close": 6.21, "volume": 98704.0}, {"date": "2021-01-12", "close": 6.3, "volume": 46475.0}, {"date": "2021-01-13", "close": 6.25, "volume": 26251.0}, {"date": "2021-01-14", "close": 6.42, "volume": 23088.0}, {"date": "2021-01-15", "close": 6.26, "volume": 34992.0}, {"date": "2021-01-18", "close": 6.28, "volume": 43462.0}, {"date": "2021-01-19", "close": 6.49, "volume": 47640.0}, {"date": "2021-01-20", "close": 6.32, "volume": 27653.0}, {"date": "2021-01-21", "close": 6.3, "volume": 37370.0}, {"date": "2021-01-22", "close": 6.17, "volume": 74990.0}, {"date": "2021-01-25", "close": 6.32, "volume": 56811.0}, {"date": "2021-01-27", "close": 6.32, "volume": 34310.0}, {"date": "2021-01-28", "close": 6.29, "volume": 21176.0}, {"date": "2021-01-29", "close": 6.18, "volume": 78358.0}, {"date": "2021-02-01", "close": 6.07, "volume": 96282.0}, {"date": "2021-02-02", "close": 6.07, "volume": 38193.0}, {"date": "2021-02-03", "close": 6.2, "volume": 24269.0}, {"date": "2021-02-04", "close": 6.21, "volume": 32382.0}, {"date": "2021-02-05", "close": 6.21, "volume": 29695.0}, {"date": "2021-02-08", "close": 6.1, "volume": 109616.0}, {"date": "2021-02-09", "close": 6.3, "volume": 62318.0}, {"date": "2021-02-10", "close": 6.09, "volume": 51535.0}, {"date": "2021-02-11", "close": 6.05, "volume": 49432.0}, {"date": "2021-02-12", "close": 6.03, "volume": 33385.0}, {"date": "2021-02-15", "close": 6.08, "volume": 42898.0}, {"date": "2021-02-16", "close": 6.05, "volume": 45959.0}, {"date": "2021-02-17", "close": 5.92, "volume": 34767.0}, {"date": "2021-02-18", "close": 5.96, "volume": 56588.0}, {"date": "2021-02-19", "close": 5.87, "volume": 34936.0}, {"date": "2021-02-22", "close": 5.8, "volume": 47276.0}, {"date": "2021-02-23", "close": 5.75, "volume": 87479.0}, {"date": "2021-02-24", "close": 5.95, "volume": 49611.0}, {"date": "2021-02-25", "close": 5.8, "volume": 55625.0}, {"date": "2021-02-26", "close": 5.25, "volume": 134326.0}, {"date": "2021-03-01", "close": 5.49, "volume": 92015.0}, {"date": "2021-03-02", "close": 5.55, "volume": 114445.0}, {"date": "2021-03-03", "close": 5.5, "volume": 43198.0}, {"date": "2021-03-04", "close": 5.25, "volume": 10432.0}, {"date": "2021-03-05", "close": 5.03, "volume": 35852.0}, {"date": "2021-03-08", "close": 5.24, "volume": 20132.0}, {"date": "2021-03-09", "close": 5.38, "volume": 7717.0}, {"date": "2021-03-10", "close": 5.46, "volume": 20039.0}, {"date": "2021-03-11", "close": 5.4, "volume": 10871.0}, {"date": "2021-03-12", "close": 5.45, "volume": 38022.0}, {"date": "2021-03-15", "close": 5.51, "volume": 45224.0}, {"date": "2021-03-16", "close": 5.65, "volume": 41503.0}, {"date": "2021-03-17", "close": 5.58, "volume": 42086.0}, {"date": "2021-03-18", "close": 5.6, "volume": 34953.0}, {"date": "2021-03-19", "close": 5.69, "volume": 21821.0}, {"date": "2021-03-22", "close": 5.62, "volume": 26551.0}, {"date": "2021-03-23", "close": 5.6, "volume": 67786.0}, {"date": "2021-03-24", "close": 5.65, "volume": 191010.0}, {"date": "2021-03-25", "close": 5.5, "volume": 92820.0}, {"date": "2021-03-26", "close": 5.46, "volume": 83883.0}, {"date": "2021-03-29", "close": 5.5, "volume": 22125.0}, {"date": "2021-03-30", "close": 5.41, "volume": 99080.0}, {"date": "2021-03-31", "close": 5.42, "volume": 20549.0}, {"date": "2021-04-01", "close": 5.45, "volume": 8848.0}, {"date": "2021-04-06", "close": 5.49, "volume": 54916.0}, {"date": "2021-04-07", "close": 5.45, "volume": 46225.0}, {"date": "2021-04-08", "close": 5.43, "volume": 35487.0}, {"date": "2021-04-09", "close": 5.64, "volume": 21566.0}, {"date": "2021-04-12", "close": 5.52, "volume": 24847.0}, {"date": "2021-04-13", "close": 5.52, "volume": 6712.0}, {"date": "2021-04-14", "close": 5.5, "volume": 7744.0}, {"date": "2021-04-15", "close": 5.46, "volume": 767990.0}, {"date": "2021-04-16", "close": 5.69, "volume": 13954.0}, {"date": "2021-04-19", "close": 5.67, "volume": 23397.0}, {"date": "2021-04-20", "close": 5.65, "volume": 14884.0}, {"date": "2021-04-21", "close": 5.55, "volume": 27166.0}, {"date": "2021-04-22", "close": 5.74, "volume": 6213.0}, {"date": "2021-04-23", "close": 5.73, "volume": 24668.0}, {"date": "2021-04-26", "close": 5.75, "volume": 75678.0}, {"date": "2021-04-27", "close": 5.7, "volume": 8220.0}, {"date": "2021-04-28", "close": 5.59, "volume": 16741.0}, {"date": "2021-04-29", "close": 5.49, "volume": 44912.0}, {"date": "2021-04-30", "close": 5.55, "volume": 34021.0}, {"date": "2021-05-03", "close": 5.6, "volume": 13200.0}, {"date": "2021-05-04", "close": 5.44, "volume": 113433.0}, {"date": "2021-05-05", "close": 5.46, "volume": 24721.0}, {"date": "2021-05-06", "close": 5.49, "volume": 6245.0}, {"date": "2021-05-07", "close": 5.47, "volume": 17079.0}, {"date": "2021-05-10", "close": 5.4, "volume": 62557.0}, {"date": "2021-05-11", "close": 5.36, "volume": 19103.0}, {"date": "2021-05-12", "close": 5.3, "volume": 8747.0}, {"date": "2021-05-13", "close": 5.37, "volume": 10993.0}, {"date": "2021-05-14", "close": 5.5, "volume": 15759.0}, {"date": "2021-05-17", "close": 5.68, "volume": 33369.0}, {"date": "2021-05-18", "close": 5.5, "volume": 58065.0}, {"date": "2021-05-19", "close": 5.6, "volume": 181087.0}, {"date": "2021-05-20", "close": 5.56, "volume": 48500.0}, {"date": "2021-05-21", "close": 5.51, "volume": 20237.0}, {"date": "2021-05-24", "close": 5.42, "volume": 69540.0}, {"date": "2021-05-25", "close": 5.6, "volume": 43169.0}, {"date": "2021-05-26", "close": 5.45, "volume": 41305.0}, {"date": "2021-05-27", "close": 5.35, "volume": 146290.0}, {"date": "2021-05-28", "close": 5.46, "volume": 35987.0}, {"date": "2021-05-31", "close": 5.45, "volume": 59685.0}, {"date": "2021-06-01", "close": 5.5, "volume": 34043.0}, {"date": "2021-06-02", "close": 5.6, "volume": 18342.0}, {"date": "2021-06-03", "close": 5.61, "volume": 29488.0}, {"date": "2021-06-04", "close": 5.53, "volume": 13272.0}, {"date": "2021-06-07", "close": 5.6, "volume": 21140.0}, {"date": "2021-06-08", "close": 5.6, "volume": 41141.0}, {"date": "2021-06-09", "close": 5.82, "volume": 70720.0}, {"date": "2021-06-10", "close": 5.65, "volume": 53654.0}, {"date": "2021-06-11", "close": 5.7, "volume": 29535.0}, {"date": "2021-06-15", "close": 5.6, "volume": 33807.0}, {"date": "2021-06-16", "close": 5.7, "volume": 45495.0}, {"date": "2021-06-17", "close": 5.7, "volume": 5522.0}, {"date": "2021-06-18", "close": 5.73, "volume": 47807.0}, {"date": "2021-06-21", "close": 5.66, "volume": 24642.0}, {"date": "2021-06-22", "close": 5.52, "volume": 32077.0}, {"date": "2021-06-23", "close": 5.55, "volume": 40872.0}, {"date": "2021-06-24", "close": 5.65, "volume": 22888.0}, {"date": "2021-06-25", "close": 5.65, "volume": 43764.0}, {"date": "2021-06-28", "close": 5.68, "volume": 65780.0}, {"date": "2021-06-29", "close": 5.74, "volume": 16856.0}, {"date": "2021-06-30", "close": 5.81, "volume": 60626.0}, {"date": "2021-07-01", "close": 5.72, "volume": 60145.0}, {"date": "2021-07-02", "close": 5.76, "volume": 60869.0}, {"date": "2021-07-05", "close": 5.81, "volume": 58410.0}, {"date": "2021-07-06", "close": 5.81, "volume": 44712.0}, {"date": "2021-07-07", "close": 5.78, "volume": 38425.0}, {"date": "2021-07-08", "close": 5.75, "volume": 17453.0}, {"date": "2021-07-09", "close": 5.73, "volume": 11449.0}, {"date": "2021-07-12", "close": 5.68, "volume": 46215.0}, {"date": "2021-07-13", "close": 5.72, "volume": 42183.0}, {"date": "2021-07-14", "close": 5.69, "volume": 54457.0}, {"date": "2021-07-15", "close": 5.8, "volume": 64703.0}, {"date": "2021-07-16", "close": 5.86, "volume": 37194.0}, {"date": "2021-07-19", "close": 5.88, "volume": 32411.0}, {"date": "2021-07-20", "close": 5.9, "volume": 44963.0}, {"date": "2021-07-21", "close": 5.8, "volume": 19201.0}, {"date": "2021-07-22", "close": 5.78, "volume": 16969.0}, {"date": "2021-07-23", "close": 5.84, "volume": 20634.0}, {"date": "2021-07-26", "close": 5.96, "volume": 54940.0}, {"date": "2021-07-27", "close": 5.77, "volume": 59943.0}, {"date": "2021-07-28", "close": 5.72, "volume": 26735.0}, {"date": "2021-07-29", "close": 5.83, "volume": 17088.0}, {"date": "2021-07-30", "close": 5.68, "volume": 128545.0}, {"date": "2021-08-02", "close": 5.7, "volume": 87993.0}, {"date": "2021-08-03", "close": 5.67, "volume": 78839.0}, {"date": "2021-08-04", "close": 5.66, "volume": 25433.0}, {"date": "2021-08-05", "close": 5.64, "volume": 54668.0}, {"date": "2021-08-06", "close": 5.65, "volume": 57487.0}, {"date": "2021-08-09", "close": 5.65, "volume": 147844.0}, {"date": "2021-08-10", "close": 5.65, "volume": 24885.0}, {"date": "2021-08-11", "close": 5.63, "volume": 54265.0}, {"date": "2021-08-12", "close": 5.6, "volume": 27529.0}, {"date": "2021-08-13", "close": 5.65, "volume": 70922.0}, {"date": "2021-08-16", "close": 5.71, "volume": 10226.0}, {"date": "2021-08-17", "close": 5.7, "volume": 59430.0}, {"date": "2021-08-18", "close": 5.7, "volume": 57032.0}, {"date": "2021-08-19", "close": 5.76, "volume": 77822.0}, {"date": "2021-08-20", "close": 5.8, "volume": 51888.0}, {"date": "2021-08-23", "close": 5.99, "volume": 82291.0}, {"date": "2021-08-24", "close": 6.06, "volume": 43433.0}, {"date": "2021-08-25", "close": 6.05, "volume": 34103.0}, {"date": "2021-08-26", "close": 6.05, "volume": 42576.0}, {"date": "2021-08-27", "close": 6.07, "volume": 42872.0}, {"date": "2021-08-30", "close": 6.12, "volume": 98741.0}, {"date": "2021-08-31", "close": 6.2, "volume": 46945.0}, {"date": "2021-09-01", "close": 7.25, "volume": 526025.0}, {"date": "2021-09-02", "close": 7.14, "volume": 170245.0}, {"date": "2021-09-03", "close": 7.19, "volume": 86383.0}, {"date": "2021-09-06", "close": 7.15, "volume": 70983.0}, {"date": "2021-09-07", "close": 7.1, "volume": 43722.0}, {"date": "2021-09-08", "close": 6.83, "volume": 77063.0}, {"date": "2021-09-09", "close": 6.6, "volume": 133195.0}, {"date": "2021-09-10", "close": 6.87, "volume": 27518.0}, {"date": "2021-09-13", "close": 6.87, "volume": 80335.0}, {"date": "2021-09-14", "close": 6.9, "volume": 34844.0}, {"date": "2021-09-15", "close": 6.95, "volume": 435344.0}, {"date": "2021-09-16", "close": 7.15, "volume": 364019.0}, {"date": "2021-09-17", "close": 7.2, "volume": 123459.0}, {"date": "2021-09-20", "close": 7.1, "volume": 46716.0}, {"date": "2021-09-21", "close": 7.0, "volume": 136087.0}, {"date": "2021-09-22", "close": 7.07, "volume": 67222.0}, {"date": "2021-09-23", "close": 7.28, "volume": 88220.0}, {"date": "2021-09-24", "close": 7.36, "volume": 26606.0}, {"date": "2021-09-27", "close": 7.4, "volume": 21973.0}, {"date": "2021-09-28", "close": 7.29, "volume": 42522.0}, {"date": "2021-09-29", "close": 7.45, "volume": 80248.0}, {"date": "2021-09-30", "close": 7.42, "volume": 62086.0}, {"date": "2021-10-01", "close": 7.35, "volume": 20686.0}, {"date": "2021-10-04", "close": 7.31, "volume": 54574.0}, {"date": "2021-10-05", "close": 7.2, "volume": 54946.0}, {"date": "2021-10-06", "close": 7.48, "volume": 126280.0}, {"date": "2021-10-07", "close": 7.4, "volume": 133558.0}, {"date": "2021-10-08", "close": 8.0, "volume": 623682.0}, {"date": "2021-10-11", "close": 7.78, "volume": 75175.0}, {"date": "2021-10-12", "close": 7.6, "volume": 92492.0}, {"date": "2021-10-13", "close": 7.47, "volume": 49833.0}, {"date": "2021-10-14", "close": 7.63, "volume": 166183.0}, {"date": "2021-10-15", "close": 7.66, "volume": 24066.0}, {"date": "2021-10-18", "close": 7.8, "volume": 30693.0}, {"date": "2021-10-19", "close": 7.85, "volume": 39977.0}, {"date": "2021-10-20", "close": 7.94, "volume": 122129.0}, {"date": "2021-10-21", "close": 7.91, "volume": 546650.0}, {"date": "2021-10-22", "close": 7.85, "volume": 121164.0}, {"date": "2021-10-25", "close": 7.52, "volume": 67018.0}, {"date": "2021-10-26", "close": 7.73, "volume": 1248732.0}, {"date": "2021-10-27", "close": 7.73, "volume": 65739.0}, {"date": "2021-10-28", "close": 7.51, "volume": 59156.0}, {"date": "2021-10-29", "close": 7.59, "volume": 117963.0}, {"date": "2021-11-01", "close": 7.48, "volume": 60924.0}, {"date": "2021-11-02", "close": 7.53, "volume": 97961.0}, {"date": "2021-11-03", "close": 7.35, "volume": 63907.0}, {"date": "2021-11-04", "close": 7.19, "volume": 585506.0}, {"date": "2021-11-05", "close": 7.34, "volume": 65733.0}, {"date": "2021-11-08", "close": 7.18, "volume": 59823.0}, {"date": "2021-11-09", "close": 7.08, "volume": 144542.0}, {"date": "2021-11-10", "close": 7.13, "volume": 46369.0}, {"date": "2021-11-11", "close": 7.14, "volume": 52788.0}, {"date": "2021-11-12", "close": 7.04, "volume": 54983.0}, {"date": "2021-11-15", "close": 7.28, "volume": 64303.0}, {"date": "2021-11-16", "close": 7.3, "volume": 50964.0}, {"date": "2021-11-17", "close": 7.24, "volume": 45882.0}, {"date": "2021-11-18", "close": 7.39, "volume": 57078.0}, {"date": "2021-11-19", "close": 7.31, "volume": 71594.0}, {"date": "2021-11-22", "close": 7.31, "volume": 69733.0}, {"date": "2021-11-23", "close": 7.25, "volume": 79509.0}, {"date": "2021-11-24", "close": 7.25, "volume": 32676.0}, {"date": "2021-11-25", "close": 7.2, "volume": 26253.0}, {"date": "2021-11-26", "close": 7.01, "volume": 102232.0}, {"date": "2021-11-29", "close": 6.94, "volume": 85456.0}, {"date": "2021-11-30", "close": 6.94, "volume": 50353.0}, {"date": "2021-12-01", "close": 7.06, "volume": 92253.0}, {"date": "2021-12-02", "close": 6.95, "volume": 161288.0}, {"date": "2021-12-03", "close": 7.05, "volume": 57791.0}, {"date": "2021-12-06", "close": 7.06, "volume": 114314.0}, {"date": "2021-12-07", "close": 7.1, "volume": 49998.0}, {"date": "2021-12-08", "close": 7.09, "volume": 20227.0}, {"date": "2021-12-09", "close": 7.16, "volume": 37571.0}, {"date": "2021-12-10", "close": 7.2, "volume": 104553.0}, {"date": "2021-12-13", "close": 7.3, "volume": 26587.0}, {"date": "2021-12-14", "close": 7.52, "volume": 1139129.0}, {"date": "2021-12-15", "close": 7.51, "volume": 112110.0}, {"date": "2021-12-16", "close": 7.5, "volume": 27230.0}, {"date": "2021-12-17", "close": 7.54, "volume": 78392.0}, {"date": "2021-12-20", "close": 7.35, "volume": 140723.0}, {"date": "2021-12-21", "close": 7.17, "volume": 85629.0}, {"date": "2021-12-22", "close": 7.23, "volume": 32822.0}, {"date": "2021-12-23", "close": 7.15, "volume": 51953.0}, {"date": "2021-12-24", "close": 7.23, "volume": 12216.0}, {"date": "2021-12-29", "close": 7.38, "volume": 29223.0}, {"date": "2021-12-30", "close": 7.4, "volume": 8737.0}, {"date": "2021-12-31", "close": 7.31, "volume": 8901.0}, {"date": "2022-01-04", "close": 7.45, "volume": 33756.0}, {"date": "2022-01-05", "close": 7.45, "volume": 28518.0}, {"date": "2022-01-06", "close": 7.37, "volume": 39692.0}, {"date": "2022-01-07", "close": 7.3, "volume": 32377.0}, {"date": "2022-01-10", "close": 7.24, "volume": 27594.0}, {"date": "2022-01-11", "close": 7.18, "volume": 63042.0}, {"date": "2022-01-12", "close": 7.16, "volume": 12169.0}, {"date": "2022-01-13", "close": 7.31, "volume": 20313.0}, {"date": "2022-01-14", "close": 7.2, "volume": 31982.0}, {"date": "2022-01-17", "close": 7.2, "volume": 33920.0}, {"date": "2022-01-18", "close": 7.2, "volume": 16351.0}, {"date": "2022-01-19", "close": 7.21, "volume": 75865.0}, {"date": "2022-01-20", "close": 7.36, "volume": 57975.0}, {"date": "2022-01-21", "close": 7.0, "volume": 121781.0}, {"date": "2022-01-24", "close": 6.92, "volume": 542804.0}, {"date": "2022-01-25", "close": 6.7, "volume": 127448.0}, {"date": "2022-01-27", "close": 6.88, "volume": 57847.0}, {"date": "2022-01-28", "close": 6.74, "volume": 39130.0}, {"date": "2022-01-31", "close": 6.97, "volume": 56220.0}, {"date": "2022-02-01", "close": 7.35, "volume": 313681.0}, {"date": "2022-02-02", "close": 7.48, "volume": 46137.0}, {"date": "2022-02-03", "close": 7.74, "volume": 127231.0}, {"date": "2022-02-04", "close": 7.43, "volume": 13943.0}, {"date": "2022-02-07", "close": 7.47, "volume": 35176.0}, {"date": "2022-02-08", "close": 7.3, "volume": 35349.0}, {"date": "2022-02-09", "close": 7.44, "volume": 25438.0}, {"date": "2022-02-10", "close": 7.54, "volume": 35945.0}, {"date": "2022-02-11", "close": 7.32, "volume": 12665.0}, {"date": "2022-02-14", "close": 7.25, "volume": 12467.0}, {"date": "2022-02-15", "close": 7.45, "volume": 38841.0}, {"date": "2022-02-16", "close": 7.25, "volume": 12338.0}, {"date": "2022-02-17", "close": 7.33, "volume": 26468.0}, {"date": "2022-02-18", "close": 7.45, "volume": 21394.0}, {"date": "2022-02-21", "close": 7.29, "volume": 20341.0}, {"date": "2022-02-22", "close": 7.25, "volume": 56823.0}, {"date": "2022-02-23", "close": 7.4, "volume": 41718.0}, {"date": "2022-02-24", "close": 7.32, "volume": 74106.0}, {"date": "2022-02-25", "close": 7.27, "volume": 39527.0}, {"date": "2022-02-28", "close": 7.6, "volume": 59124.0}, {"date": "2022-03-01", "close": 7.61, "volume": 90190.0}, {"date": "2022-03-02", "close": 7.67, "volume": 29687.0}, {"date": "2022-03-03", "close": 7.45, "volume": 43352.0}, {"date": "2022-03-04", "close": 7.48, "volume": 42608.0}, {"date": "2022-03-07", "close": 7.19, "volume": 86153.0}, {"date": "2022-03-08", "close": 6.81, "volume": 52381.0}, {"date": "2022-03-09", "close": 6.93, "volume": 71783.0}, {"date": "2022-03-10", "close": 6.96, "volume": 46908.0}, {"date": "2022-03-11", "close": 6.94, "volume": 28908.0}, {"date": "2022-03-14", "close": 7.0, "volume": 24135.0}, {"date": "2022-03-15", "close": 6.95, "volume": 66972.0}, {"date": "2022-03-16", "close": 7.0, "volume": 23187.0}, {"date": "2022-03-17", "close": 7.08, "volume": 6198.0}, {"date": "2022-03-18", "close": 7.02, "volume": 63701.0}, {"date": "2022-03-21", "close": 7.0, "volume": 89323.0}, {"date": "2022-03-22", "close": 7.42, "volume": 56013.0}, {"date": "2022-03-23", "close": 7.12, "volume": 11316.0}, {"date": "2022-03-24", "close": 7.01, "volume": 5524.0}, {"date": "2022-03-25", "close": 7.07, "volume": 14898.0}, {"date": "2022-03-28", "close": 7.29, "volume": 18277.0}, {"date": "2022-03-29", "close": 7.2, "volume": 16438.0}, {"date": "2022-03-30", "close": 7.45, "volume": 91569.0}, {"date": "2022-03-31", "close": 7.62, "volume": 70172.0}, {"date": "2022-04-01", "close": 7.5, "volume": 33863.0}, {"date": "2022-04-04", "close": 7.52, "volume": 48204.0}, {"date": "2022-04-05", "close": 7.49, "volume": 64180.0}, {"date": "2022-04-06", "close": 7.38, "volume": 14040.0}, {"date": "2022-04-07", "close": 7.44, "volume": 13417.0}, {"date": "2022-04-08", "close": 7.49, "volume": 703510.0}, {"date": "2022-04-11", "close": 7.5, "volume": 15553.0}, {"date": "2022-04-12", "close": 7.4, "volume": 11282.0}, {"date": "2022-04-13", "close": 7.58, "volume": 24459.0}, {"date": "2022-04-14", "close": 7.5, "volume": 10576.0}, {"date": "2022-04-19", "close": 7.45, "volume": 3704.0}, {"date": "2022-04-20", "close": 7.34, "volume": 17396.0}, {"date": "2022-04-21", "close": 7.59, "volume": 50195.0}, {"date": "2022-04-22", "close": 7.6, "volume": 33925.0}, {"date": "2022-04-26", "close": 7.42, "volume": 22813.0}, {"date": "2022-04-27", "close": 7.43, "volume": 15385.0}, {"date": "2022-04-28", "close": 7.36, "volume": 7018.0}, {"date": "2022-04-29", "close": 7.42, "volume": 76529.0}, {"date": "2022-05-02", "close": 7.52, "volume": 12325.0}, {"date": "2022-05-03", "close": 7.56, "volume": 13834.0}, {"date": "2022-05-04", "close": 7.52, "volume": 7720.0}, {"date": "2022-05-05", "close": 7.41, "volume": 5865.0}, {"date": "2022-05-06", "close": 7.51, "volume": 12787.0}, {"date": "2022-05-09", "close": 7.31, "volume": 1373996.0}, {"date": "2022-05-10", "close": 7.22, "volume": 20257.0}, {"date": "2022-05-11", "close": 7.23, "volume": 32686.0}, {"date": "2022-05-12", "close": 7.05, "volume": 34663.0}, {"date": "2022-05-13", "close": 7.23, "volume": 24947.0}, {"date": "2022-05-16", "close": 7.15, "volume": 55991.0}, {"date": "2022-05-17", "close": 7.25, "volume": 15747.0}, {"date": "2022-05-18", "close": 7.45, "volume": 22860.0}, {"date": "2022-05-19", "close": 7.38, "volume": 37380.0}, {"date": "2022-05-20", "close": 7.38, "volume": 38332.0}, {"date": "2022-05-23", "close": 7.18, "volume": 17907.0}, {"date": "2022-05-24", "close": 7.29, "volume": 7284.0}, {"date": "2022-05-25", "close": 7.45, "volume": 20965.0}, {"date": "2022-05-26", "close": 7.31, "volume": 22999.0}, {"date": "2022-05-27", "close": 7.35, "volume": 8219.0}, {"date": "2022-05-30", "close": 7.4, "volume": 26801.0}, {"date": "2022-05-31", "close": 7.39, "volume": 50151.0}, {"date": "2022-06-01", "close": 7.4, "volume": 16985.0}, {"date": "2022-06-02", "close": 7.3, "volume": 308479.0}, {"date": "2022-06-03", "close": 7.3, "volume": 36784.0}, {"date": "2022-06-06", "close": 7.45, "volume": 21147.0}, {"date": "2022-06-07", "close": 7.3, "volume": 23597.0}, {"date": "2022-06-08", "close": 7.3, "volume": 26299.0}, {"date": "2022-06-09", "close": 7.32, "volume": 174229.0}, {"date": "2022-06-10", "close": 7.17, "volume": 12595.0}, {"date": "2022-06-14", "close": 6.9, "volume": 107541.0}, {"date": "2022-06-15", "close": 6.67, "volume": 27571.0}, {"date": "2022-06-16", "close": 6.63, "volume": 137570.0}, {"date": "2022-06-17", "close": 6.63, "volume": 42149.0}, {"date": "2022-06-20", "close": 6.73, "volume": 24168.0}, {"date": "2022-06-21", "close": 6.55, "volume": 21269.0}, {"date": "2022-06-22", "close": 6.62, "volume": 27089.0}, {"date": "2022-06-23", "close": 6.65, "volume": 274327.0}, {"date": "2022-06-24", "close": 6.69, "volume": 10965.0}, {"date": "2022-06-27", "close": 6.9, "volume": 190045.0}, {"date": "2022-06-28", "close": 6.87, "volume": 21596.0}, {"date": "2022-06-29", "close": 7.0, "volume": 511148.0}, {"date": "2022-06-30", "close": 6.92, "volume": 15247.0}, {"date": "2022-07-01", "close": 6.58, "volume": 13907.0}, {"date": "2022-07-04", "close": 6.75, "volume": 95177.0}, {"date": "2022-07-05", "close": 6.79, "volume": 15156.0}, {"date": "2022-07-06", "close": 6.87, "volume": 27078.0}, {"date": "2022-07-07", "close": 6.9, "volume": 21901.0}, {"date": "2022-07-08", "close": 6.75, "volume": 2316.0}, {"date": "2022-07-11", "close": 6.6, "volume": 40198.0}, {"date": "2022-07-12", "close": 6.9, "volume": 20801.0}, {"date": "2022-07-13", "close": 6.75, "volume": 8606.0}, {"date": "2022-07-15", "close": 6.85, "volume": 16558.0}, {"date": "2022-07-18", "close": 6.81, "volume": 20463.0}, {"date": "2022-07-19", "close": 6.9, "volume": 5885.0}, {"date": "2022-07-20", "close": 7.0, "volume": 13194.0}, {"date": "2022-07-21", "close": 7.0, "volume": 13867.0}, {"date": "2022-07-22", "close": 7.52, "volume": 6505.0}, {"date": "2022-07-25", "close": 7.5, "volume": 5215.0}, {"date": "2022-07-26", "close": 7.3, "volume": 1090.0}, {"date": "2022-07-27", "close": 7.4, "volume": 75102.0}, {"date": "2022-07-28", "close": 7.72, "volume": 85398.0}, {"date": "2022-07-29", "close": 7.59, "volume": 442355.0}, {"date": "2022-08-01", "close": 7.72, "volume": 18891.0}, {"date": "2022-08-02", "close": 7.6, "volume": 9289.0}, {"date": "2022-08-03", "close": 8.24, "volume": 47381.0}, {"date": "2022-08-04", "close": 8.25, "volume": 28214.0}, {"date": "2022-08-05", "close": 8.1, "volume": 142052.0}, {"date": "2022-08-08", "close": 8.04, "volume": 86077.0}, {"date": "2022-08-09", "close": 7.9, "volume": 41665.0}, {"date": "2022-08-10", "close": 7.76, "volume": 214705.0}, {"date": "2022-08-11", "close": 8.1, "volume": 33972.0}, {"date": "2022-08-12", "close": 8.68, "volume": 59157.0}, {"date": "2022-08-15", "close": 8.9, "volume": 26966.0}, {"date": "2022-08-16", "close": 8.8, "volume": 28823.0}, {"date": "2022-08-17", "close": 8.87, "volume": 27515.0}, {"date": "2022-08-18", "close": 8.95, "volume": 20090.0}, {"date": "2022-08-19", "close": 8.97, "volume": 46916.0}, {"date": "2022-08-22", "close": 9.05, "volume": 10903.0}, {"date": "2022-08-23", "close": 8.92, "volume": 5694.0}, {"date": "2022-08-24", "close": 8.91, "volume": 53350.0}, {"date": "2022-08-25", "close": 8.9, "volume": 16941.0}, {"date": "2022-08-26", "close": 8.65, "volume": 286998.0}, {"date": "2022-08-29", "close": 8.54, "volume": 34983.0}, {"date": "2022-08-30", "close": 8.67, "volume": 33433.0}, {"date": "2022-08-31", "close": 9.05, "volume": 33332.0}, {"date": "2022-09-01", "close": 8.46, "volume": 39563.0}, {"date": "2022-09-02", "close": 8.25, "volume": 77456.0}, {"date": "2022-09-05", "close": 8.17, "volume": 6170.0}, {"date": "2022-09-06", "close": 8.27, "volume": 30970.0}, {"date": "2022-09-07", "close": 8.02, "volume": 19443.0}, {"date": "2022-09-08", "close": 8.05, "volume": 15174.0}, {"date": "2022-09-09", "close": 7.06, "volume": 3341.0}, {"date": "2022-09-12", "close": 7.0, "volume": 98245.0}, {"date": "2022-09-13", "close": 7.05, "volume": 59223.0}, {"date": "2022-09-14", "close": 7.25, "volume": 1177743.0}, {"date": "2022-09-15", "close": 7.0, "volume": 22774.0}, {"date": "2022-09-16", "close": 7.0, "volume": 37189.0}, {"date": "2022-09-19", "close": 7.12, "volume": 29523.0}, {"date": "2022-09-20", "close": 7.42, "volume": 42512.0}, {"date": "2022-09-21", "close": 7.32, "volume": 68802.0}, {"date": "2022-09-23", "close": 7.36, "volume": 100599.0}, {"date": "2022-09-26", "close": 7.36, "volume": 623046.0}, {"date": "2022-09-27", "close": 7.34, "volume": 69350.0}, {"date": "2022-09-28", "close": 7.45, "volume": 47035.0}, {"date": "2022-09-29", "close": 7.42, "volume": 51096.0}, {"date": "2022-09-30", "close": 7.32, "volume": 19799.0}, {"date": "2022-10-03", "close": 7.36, "volume": 21850.0}, {"date": "2022-10-04", "close": 7.42, "volume": 108597.0}, {"date": "2022-10-05", "close": 7.45, "volume": 12689.0}, {"date": "2022-10-06", "close": 7.44, "volume": 8868.0}, {"date": "2022-10-07", "close": 7.6, "volume": 28551.0}, {"date": "2022-10-10", "close": 7.29, "volume": 14004.0}, {"date": "2022-10-11", "close": 7.08, "volume": 22880.0}, {"date": "2022-10-12", "close": 7.07, "volume": 5487.0}, {"date": "2022-10-13", "close": 7.09, "volume": 32873.0}, {"date": "2022-10-14", "close": 7.09, "volume": 53918.0}, {"date": "2022-10-17", "close": 7.39, "volume": 37719.0}, {"date": "2022-10-18", "close": 7.27, "volume": 9037.0}, {"date": "2022-10-19", "close": 7.31, "volume": 15948.0}, {"date": "2022-10-20", "close": 7.75, "volume": 124426.0}, {"date": "2022-10-21", "close": 7.42, "volume": 88920.0}, {"date": "2022-10-24", "close": 7.78, "volume": 145210.0}, {"date": "2022-10-25", "close": 8.06, "volume": 26060.0}, {"date": "2022-10-26", "close": 8.6, "volume": 21242.0}, {"date": "2022-10-27", "close": 8.46, "volume": 13415.0}, {"date": "2022-10-28", "close": 8.51, "volume": 30162.0}, {"date": "2022-10-31", "close": 8.39, "volume": 17366.0}, {"date": "2022-11-01", "close": 8.29, "volume": 6010.0}, {"date": "2022-11-02", "close": 8.62, "volume": 74400.0}, {"date": "2022-11-03", "close": 8.26, "volume": 9628.0}, {"date": "2022-11-04", "close": 8.21, "volume": 4527.0}, {"date": "2022-11-07", "close": 8.41, "volume": 2892.0}, {"date": "2022-11-08", "close": 8.11, "volume": 2466.0}, {"date": "2022-11-09", "close": 8.2, "volume": 10022.0}, {"date": "2022-11-10", "close": 8.06, "volume": 19564.0}, {"date": "2022-11-11", "close": 7.93, "volume": 8703.0}, {"date": "2022-11-14", "close": 8.15, "volume": 8800.0}, {"date": "2022-11-15", "close": 8.1, "volume": 9338.0}, {"date": "2022-11-16", "close": 8.1, "volume": 5005.0}, {"date": "2022-11-17", "close": 8.09, "volume": 5960.0}, {"date": "2022-11-18", "close": 8.24, "volume": 2031.0}, {"date": "2022-11-21", "close": 8.24, "volume": 41819.0}, {"date": "2022-11-22", "close": 8.24, "volume": 29990.0}, {"date": "2022-11-23", "close": 8.1, "volume": 7423.0}, {"date": "2022-11-24", "close": 7.7, "volume": 44711.0}, {"date": "2022-11-25", "close": 7.78, "volume": 7551.0}, {"date": "2022-11-28", "close": 7.57, "volume": 7100.0}, {"date": "2022-11-29", "close": 7.8, "volume": 33073.0}, {"date": "2022-11-30", "close": 7.81, "volume": 8387.0}, {"date": "2022-12-01", "close": 7.92, "volume": 738.0}, {"date": "2022-12-02", "close": 7.69, "volume": 2010.0}, {"date": "2022-12-05", "close": 7.74, "volume": 298248.0}, {"date": "2022-12-06", "close": 7.49, "volume": 2838.0}, {"date": "2022-12-07", "close": 7.51, "volume": 55225.0}, {"date": "2022-12-08", "close": 8.08, "volume": 79181.0}, {"date": "2022-12-09", "close": 7.6, "volume": 11341.0}, {"date": "2022-12-12", "close": 7.5, "volume": 128881.0}, {"date": "2022-12-13", "close": 7.78, "volume": 16817.0}, {"date": "2022-12-14", "close": 7.52, "volume": 11682.0}, {"date": "2022-12-15", "close": 7.7, "volume": 484001.0}, {"date": "2022-12-16", "close": 7.61, "volume": 14027.0}, {"date": "2022-12-19", "close": 7.43, "volume": 18947.0}, {"date": "2022-12-20", "close": 7.34, "volume": 37946.0}, {"date": "2022-12-21", "close": 7.44, "volume": 12281.0}, {"date": "2022-12-22", "close": 7.5, "volume": 10068.0}, {"date": "2022-12-23", "close": 7.28, "volume": 805685.0}, {"date": "2022-12-28", "close": 7.38, "volume": 10044.0}, {"date": "2022-12-29", "close": 7.2, "volume": 1195.0}, {"date": "2022-12-30", "close": 7.32, "volume": 3395.0}, {"date": "2023-01-03", "close": 7.49, "volume": 15378.0}, {"date": "2023-01-04", "close": 7.5, "volume": 31037.0}, {"date": "2023-01-05", "close": 7.67, "volume": 14002.0}, {"date": "2023-01-06", "close": 7.72, "volume": 5383.0}, {"date": "2023-01-09", "close": 7.5, "volume": 6054.0}, {"date": "2023-01-10", "close": 7.5, "volume": 3909.0}, {"date": "2023-01-12", "close": 7.78, "volume": 5377.0}, {"date": "2023-01-13", "close": 7.71, "volume": 8321.0}, {"date": "2023-01-16", "close": 7.77, "volume": 4454.0}, {"date": "2023-01-17", "close": 7.97, "volume": 15902.0}, {"date": "2023-01-18", "close": 7.75, "volume": 8387.0}, {"date": "2023-01-19", "close": 7.88, "volume": 3931.0}, {"date": "2023-01-20", "close": 7.7, "volume": 1883.0}, {"date": "2023-01-23", "close": 7.5, "volume": 45293.0}, {"date": "2023-01-24", "close": 7.59, "volume": 8912.0}, {"date": "2023-01-25", "close": 7.5, "volume": 2461.0}, {"date": "2023-01-27", "close": 7.81, "volume": 6267.0}, {"date": "2023-01-30", "close": 7.55, "volume": 11118.0}, {"date": "2023-01-31", "close": 7.55, "volume": 17942.0}, {"date": "2023-02-01", "close": 7.47, "volume": 47750.0}, {"date": "2023-02-02", "close": 7.41, "volume": 25899.0}, {"date": "2023-02-03", "close": 7.48, "volume": 1732.0}, {"date": "2023-02-06", "close": 7.45, "volume": 7760.0}, {"date": "2023-02-07", "close": 7.51, "volume": 2261.0}, {"date": "2023-02-08", "close": 7.3, "volume": 22303.0}, {"date": "2023-02-09", "close": 7.26, "volume": 24449.0}, {"date": "2023-02-10", "close": 7.1, "volume": 16655.0}, {"date": "2023-02-13", "close": 7.09, "volume": 20469.0}, {"date": "2023-02-14", "close": 7.31, "volume": 8235.0}, {"date": "2023-02-15", "close": 7.18, "volume": 6145.0}, {"date": "2023-02-16", "close": 7.3, "volume": 699.0}, {"date": "2023-02-17", "close": 7.1, "volume": 18088.0}, {"date": "2023-02-20", "close": 7.09, "volume": 23291.0}, {"date": "2023-02-21", "close": 7.21, "volume": 2049.0}, {"date": "2023-02-22", "close": 7.04, "volume": 6092.0}, {"date": "2023-02-23", "close": 6.85, "volume": 65190.0}, {"date": "2023-02-24", "close": 7.31, "volume": 44430.0}, {"date": "2023-02-27", "close": 7.04, "volume": 11074.0}, {"date": "2023-02-28", "close": 6.87, "volume": 49992.0}, {"date": "2023-03-01", "close": 7.11, "volume": 15400.0}, {"date": "2023-03-02", "close": 6.99, "volume": 7469.0}, {"date": "2023-03-03", "close": 6.81, "volume": 5410.0}, {"date": "2023-03-06", "close": 7.2, "volume": 26970.0}, {"date": "2023-03-07", "close": 7.31, "volume": 14363.0}, {"date": "2023-03-08", "close": 7.2, "volume": 8060.0}, {"date": "2023-03-09", "close": 7.01, "volume": 12387.0}, {"date": "2023-03-10", "close": 6.95, "volume": 13236.0}, {"date": "2023-03-13", "close": 6.85, "volume": 1071.0}, {"date": "2023-03-14", "close": 6.67, "volume": 16016.0}, {"date": "2023-03-15", "close": 6.96, "volume": 17072.0}, {"date": "2023-03-16", "close": 6.95, "volume": 19089.0}, {"date": "2023-03-17", "close": 7.1, "volume": 7645.0}, {"date": "2023-03-20", "close": 6.71, "volume": 3231.0}, {"date": "2023-03-21", "close": 6.72, "volume": 9399.0}, {"date": "2023-03-22", "close": 6.83, "volume": 5697.0}, {"date": "2023-03-23", "close": 6.95, "volume": 4410.0}, {"date": "2023-03-24", "close": 6.81, "volume": 15803.0}, {"date": "2023-03-27", "close": 6.73, "volume": 13176.0}, {"date": "2023-03-28", "close": 6.86, "volume": 3505.0}, {"date": "2023-03-29", "close": 6.78, "volume": 1652.0}, {"date": "2023-03-30", "close": 6.65, "volume": 17879.0}, {"date": "2023-03-31", "close": 6.65, "volume": 8372.0}, {"date": "2023-04-03", "close": 6.65, "volume": 948.0}, {"date": "2023-04-04", "close": 6.71, "volume": 9589.0}, {"date": "2023-04-05", "close": 6.68, "volume": 551672.0}, {"date": "2023-04-06", "close": 6.79, "volume": 2940.0}, {"date": "2023-04-11", "close": 6.66, "volume": 8603.0}, {"date": "2023-04-12", "close": 7.02, "volume": 41814.0}, {"date": "2023-04-13", "close": 7.52, "volume": 30865.0}, {"date": "2023-04-14", "close": 7.47, "volume": 31387.0}, {"date": "2023-04-17", "close": 7.3, "volume": 7989.0}, {"date": "2023-04-18", "close": 7.39, "volume": 10750.0}, {"date": "2023-04-19", "close": 7.6, "volume": 2882.0}, {"date": "2023-04-20", "close": 7.42, "volume": 3247.0}, {"date": "2023-04-21", "close": 7.11, "volume": 9001.0}, {"date": "2023-04-24", "close": 7.42, "volume": 2913.0}, {"date": "2023-04-26", "close": 7.48, "volume": 3118.0}, {"date": "2023-04-27", "close": 7.38, "volume": 5842.0}, {"date": "2023-04-28", "close": 7.53, "volume": 11722.0}, {"date": "2023-05-01", "close": 7.53, "volume": 8324.0}, {"date": "2023-05-02", "close": 7.03, "volume": 15920.0}, {"date": "2023-05-03", "close": 7.2, "volume": 25098.0}, {"date": "2023-05-04", "close": 6.97, "volume": 8502.0}, {"date": "2023-05-05", "close": 6.99, "volume": 12024.0}, {"date": "2023-05-08", "close": 7.09, "volume": 10113.0}, {"date": "2023-05-09", "close": 6.81, "volume": 6842.0}, {"date": "2023-05-10", "close": 6.8, "volume": 7899.0}, {"date": "2023-05-11", "close": 6.9, "volume": 16418.0}, {"date": "2023-05-12", "close": 6.88, "volume": 39041.0}, {"date": "2023-05-15", "close": 6.89, "volume": 68282.0}, {"date": "2023-05-16", "close": 6.82, "volume": 3366.0}, {"date": "2023-05-17", "close": 6.62, "volume": 17618.0}, {"date": "2023-05-18", "close": 6.8, "volume": 20534.0}, {"date": "2023-05-19", "close": 6.9, "volume": 10150.0}, {"date": "2023-05-22", "close": 6.81, "volume": 5743.0}, {"date": "2023-05-23", "close": 6.88, "volume": 15805.0}, {"date": "2023-05-24", "close": 6.66, "volume": 20485.0}, {"date": "2023-05-25", "close": 6.69, "volume": 9683.0}, {"date": "2023-05-26", "close": 6.6, "volume": 2358.0}, {"date": "2023-05-29", "close": 6.72, "volume": 2234.0}, {"date": "2023-05-30", "close": 6.7, "volume": 23504.0}, {"date": "2023-05-31", "close": 6.66, "volume": 27272.0}, {"date": "2023-06-01", "close": 6.75, "volume": 7352.0}, {"date": "2023-06-02", "close": 6.72, "volume": 2354.0}, {"date": "2023-06-05", "close": 6.7, "volume": 24271.0}, {"date": "2023-06-06", "close": 6.62, "volume": 16391.0}, {"date": "2023-06-07", "close": 6.64, "volume": 6529.0}, {"date": "2023-06-08", "close": 6.69, "volume": 5887.0}, {"date": "2023-06-09", "close": 6.7, "volume": 35726.0}, {"date": "2023-06-13", "close": 6.9, "volume": 27834.0}, {"date": "2023-06-14", "close": 6.86, "volume": 15166.0}, {"date": "2023-06-15", "close": 6.95, "volume": 5753.0}, {"date": "2023-06-16", "close": 7.1, "volume": 14171.0}, {"date": "2023-06-19", "close": 7.05, "volume": 12361.0}, {"date": "2023-06-20", "close": 7.02, "volume": 50238.0}, {"date": "2023-06-21", "close": 7.45, "volume": 21373.0}, {"date": "2023-06-22", "close": 7.41, "volume": 17690.0}, {"date": "2023-06-23", "close": 7.39, "volume": 9758.0}, {"date": "2023-06-26", "close": 7.26, "volume": 6702.0}, {"date": "2023-06-27", "close": 7.2, "volume": 5195.0}, {"date": "2023-06-28", "close": 7.37, "volume": 35316.0}, {"date": "2023-06-29", "close": 7.43, "volume": 20416.0}, {"date": "2023-06-30", "close": 7.41, "volume": 3620.0}, {"date": "2023-07-03", "close": 7.38, "volume": 20759.0}, {"date": "2023-07-04", "close": 7.4, "volume": 12820.0}, {"date": "2023-07-05", "close": 7.01, "volume": 2489.0}, {"date": "2023-07-06", "close": 7.35, "volume": 5378.0}, {"date": "2023-07-07", "close": 7.02, "volume": 2981.0}, {"date": "2023-07-10", "close": 6.97, "volume": 11919.0}, {"date": "2023-07-11", "close": 7.03, "volume": 34204.0}, {"date": "2023-07-12", "close": 7.12, "volume": 12088.0}, {"date": "2023-07-13", "close": 7.29, "volume": 15167.0}, {"date": "2023-07-14", "close": 7.39, "volume": 9148.0}, {"date": "2023-07-17", "close": 7.39, "volume": 13230.0}, {"date": "2023-07-18", "close": 7.44, "volume": 15346.0}, {"date": "2023-07-19", "close": 7.54, "volume": 6010.0}, {"date": "2023-07-20", "close": 7.52, "volume": 7413.0}, {"date": "2023-07-21", "close": 7.59, "volume": 30371.0}, {"date": "2023-07-24", "close": 7.59, "volume": 11885.0}, {"date": "2023-07-25", "close": 7.78, "volume": 35474.0}, {"date": "2023-07-26", "close": 7.8, "volume": 24596.0}, {"date": "2023-07-27", "close": 10.31, "volume": 677308.0}, {"date": "2023-07-28", "close": 10.55, "volume": 475373.0}, {"date": "2023-07-31", "close": 10.22, "volume": 275052.0}, {"date": "2023-08-01", "close": 10.75, "volume": 338867.0}, {"date": "2023-08-02", "close": 10.61, "volume": 138276.0}, {"date": "2023-08-03", "close": 10.5, "volume": 20444.0}, {"date": "2023-08-04", "close": 10.5, "volume": 37397.0}, {"date": "2023-08-07", "close": 10.55, "volume": 44635.0}, {"date": "2023-08-08", "close": 10.55, "volume": 31010.0}, {"date": "2023-08-09", "close": 10.55, "volume": 14873.0}, {"date": "2023-08-10", "close": 10.45, "volume": 49492.0}, {"date": "2023-08-11", "close": 10.38, "volume": 68608.0}, {"date": "2023-08-14", "close": 10.33, "volume": 39009.0}, {"date": "2023-08-15", "close": 10.33, "volume": 60854.0}, {"date": "2023-08-16", "close": 10.38, "volume": 92207.0}, {"date": "2023-08-17", "close": 10.57, "volume": 86058.0}, {"date": "2023-08-18", "close": 10.38, "volume": 10125.0}, {"date": "2023-08-21", "close": 10.48, "volume": 11001.0}, {"date": "2023-08-22", "close": 10.57, "volume": 40822.0}, {"date": "2023-08-23", "close": 10.5, "volume": 15595.0}, {"date": "2023-08-24", "close": 10.45, "volume": 18507.0}, {"date": "2023-08-25", "close": 10.59, "volume": 45942.0}, {"date": "2023-08-28", "close": 11.13, "volume": 136268.0}, {"date": "2023-08-29", "close": 10.92, "volume": 60630.0}, {"date": "2023-08-30", "close": 11.03, "volume": 34549.0}, {"date": "2023-08-31", "close": 11.1, "volume": 98052.0}, {"date": "2023-09-01", "close": 10.95, "volume": 34889.0}, {"date": "2023-09-04", "close": 11.06, "volume": 40926.0}, {"date": "2023-09-05", "close": 10.96, "volume": 28110.0}, {"date": "2023-09-06", "close": 10.61, "volume": 38815.0}, {"date": "2023-09-07", "close": 10.59, "volume": 20355.0}, {"date": "2023-09-08", "close": 10.54, "volume": 62374.0}, {"date": "2023-09-11", "close": 10.64, "volume": 30611.0}, {"date": "2023-09-12", "close": 10.7, "volume": 14675.0}, {"date": "2023-09-13", "close": 10.57, "volume": 51498.0}, {"date": "2023-09-14", "close": 10.67, "volume": 55269.0}, {"date": "2023-09-15", "close": 11.33, "volume": 144564.0}, {"date": "2023-09-18", "close": 11.27, "volume": 63746.0}, {"date": "2023-09-19", "close": 11.2, "volume": 79632.0}, {"date": "2023-09-20", "close": 11.3, "volume": 182798.0}, {"date": "2023-09-21", "close": 11.1, "volume": 39380.0}, {"date": "2023-09-22", "close": 10.92, "volume": 79501.0}, {"date": "2023-09-25", "close": 10.96, "volume": 20584.0}, {"date": "2023-09-26", "close": 11.1, "volume": 84131.0}, {"date": "2023-09-27", "close": 11.2, "volume": 81370.0}, {"date": "2023-09-28", "close": 10.13, "volume": 242582.0}, {"date": "2023-09-29", "close": 10.1, "volume": 191923.0}, {"date": "2023-10-02", "close": 9.75, "volume": 66341.0}, {"date": "2023-10-03", "close": 9.68, "volume": 137625.0}, {"date": "2023-10-04", "close": 9.27, "volume": 182640.0}, {"date": "2023-10-05", "close": 9.63, "volume": 86601.0}, {"date": "2023-10-06", "close": 9.8, "volume": 52453.0}, {"date": "2023-10-09", "close": 9.7, "volume": 33211.0}, {"date": "2023-10-10", "close": 9.63, "volume": 37552.0}, {"date": "2023-10-11", "close": 9.69, "volume": 23235.0}, {"date": "2023-10-12", "close": 9.75, "volume": 71107.0}, {"date": "2023-10-13", "close": 9.53, "volume": 41413.0}, {"date": "2023-10-16", "close": 9.41, "volume": 33962.0}, {"date": "2023-10-17", "close": 8.99, "volume": 121867.0}, {"date": "2023-10-18", "close": 8.91, "volume": 98031.0}, {"date": "2023-10-19", "close": 9.17, "volume": 115494.0}, {"date": "2023-10-20", "close": 9.45, "volume": 264577.0}, {"date": "2023-10-23", "close": 9.55, "volume": 178584.0}, {"date": "2023-10-24", "close": 9.5, "volume": 109920.0}, {"date": "2023-10-25", "close": 9.42, "volume": 58095.0}, {"date": "2023-10-26", "close": 9.4, "volume": 296762.0}, {"date": "2023-10-27", "close": 9.45, "volume": 93583.0}, {"date": "2023-10-30", "close": 9.21, "volume": 29424.0}, {"date": "2023-10-31", "close": 9.06, "volume": 46224.0}, {"date": "2023-11-01", "close": 9.16, "volume": 50365.0}, {"date": "2023-11-02", "close": 9.91, "volume": 640555.0}, {"date": "2023-11-03", "close": 9.73, "volume": 185381.0}, {"date": "2023-11-06", "close": 9.8, "volume": 75617.0}, {"date": "2023-11-07", "close": 9.75, "volume": 43768.0}, {"date": "2023-11-08", "close": 9.8, "volume": 181323.0}, {"date": "2023-11-09", "close": 9.76, "volume": 29747.0}, {"date": "2023-11-10", "close": 9.72, "volume": 33706.0}, {"date": "2023-11-13", "close": 9.11, "volume": 262147.0}, {"date": "2023-11-14", "close": 9.06, "volume": 70649.0}, {"date": "2023-11-15", "close": 9.01, "volume": 157853.0}, {"date": "2023-11-16", "close": 8.18, "volume": 724286.0}, {"date": "2023-11-17", "close": 8.4, "volume": 167419.0}, {"date": "2023-11-20", "close": 8.17, "volume": 75514.0}, {"date": "2023-11-21", "close": 8.22, "volume": 35636.0}, {"date": "2023-11-22", "close": 8.1, "volume": 44747.0}, {"date": "2023-11-23", "close": 8.15, "volume": 45658.0}, {"date": "2023-11-24", "close": 8.07, "volume": 18777.0}, {"date": "2023-11-27", "close": 8.1, "volume": 33317.0}, {"date": "2023-11-28", "close": 8.25, "volume": 63048.0}, {"date": "2023-11-29", "close": 8.1, "volume": 78910.0}, {"date": "2023-11-30", "close": 8.17, "volume": 35795.0}, {"date": "2023-12-01", "close": 8.05, "volume": 23956.0}, {"date": "2023-12-04", "close": 8.2, "volume": 65762.0}, {"date": "2023-12-05", "close": 8.2, "volume": 47896.0}, {"date": "2023-12-06", "close": 8.27, "volume": 49970.0}, {"date": "2023-12-07", "close": 8.5, "volume": 71476.0}, {"date": "2023-12-08", "close": 8.6, "volume": 23772.0}, {"date": "2023-12-11", "close": 8.6, "volume": 15143.0}, {"date": "2023-12-12", "close": 8.53, "volume": 35090.0}, {"date": "2023-12-13", "close": 8.74, "volume": 18456.0}, {"date": "2023-12-14", "close": 8.85, "volume": 41644.0}, {"date": "2023-12-15", "close": 8.6, "volume": 42031.0}, {"date": "2023-12-18", "close": 8.6, "volume": 27764.0}, {"date": "2023-12-19", "close": 8.61, "volume": 85666.0}, {"date": "2023-12-20", "close": 8.68, "volume": 11560.0}, {"date": "2023-12-21", "close": 8.64, "volume": 34222.0}, {"date": "2023-12-22", "close": 8.68, "volume": 10421.0}, {"date": "2023-12-27", "close": 8.89, "volume": 13508.0}, {"date": "2023-12-28", "close": 8.8, "volume": 12282.0}, {"date": "2023-12-29", "close": 8.79, "volume": 23789.0}, {"date": "2024-01-02", "close": 8.79, "volume": 961.0}, {"date": "2024-01-03", "close": 8.71, "volume": 5619.0}, {"date": "2024-01-04", "close": 8.61, "volume": 3492.0}, {"date": "2024-01-05", "close": 8.67, "volume": 7471.0}, {"date": "2024-01-08", "close": 8.8, "volume": 31237.0}, {"date": "2024-01-09", "close": 8.77, "volume": 35915.0}, {"date": "2024-01-10", "close": 8.87, "volume": 23029.0}, {"date": "2024-01-11", "close": 8.95, "volume": 30477.0}, {"date": "2024-01-12", "close": 8.9, "volume": 8499.0}, {"date": "2024-01-15", "close": 8.71, "volume": 56277.0}, {"date": "2024-01-16", "close": 8.83, "volume": 35516.0}, {"date": "2024-01-17", "close": 8.77, "volume": 39280.0}, {"date": "2024-01-18", "close": 8.85, "volume": 35092.0}, {"date": "2024-01-19", "close": 8.84, "volume": 21993.0}, {"date": "2024-01-22", "close": 9.2, "volume": 58528.0}, {"date": "2024-01-23", "close": 9.3, "volume": 31321.0}, {"date": "2024-01-24", "close": 9.24, "volume": 110601.0}, {"date": "2024-01-25", "close": 9.2, "volume": 57647.0}, {"date": "2024-01-29", "close": 9.47, "volume": 68436.0}, {"date": "2024-01-30", "close": 9.2, "volume": 70945.0}, {"date": "2024-01-31", "close": 9.44, "volume": 98135.0}, {"date": "2024-02-01", "close": 9.6, "volume": 69240.0}, {"date": "2024-02-02", "close": 9.79, "volume": 79087.0}, {"date": "2024-02-05", "close": 10.0, "volume": 67118.0}, {"date": "2024-02-06", "close": 9.91, "volume": 46898.0}, {"date": "2024-02-07", "close": 10.07, "volume": 56276.0}, {"date": "2024-02-08", "close": 10.19, "volume": 49765.0}, {"date": "2024-02-09", "close": 10.27, "volume": 28394.0}, {"date": "2024-02-12", "close": 9.89, "volume": 52527.0}, {"date": "2024-02-13", "close": 9.84, "volume": 20051.0}, {"date": "2024-02-14", "close": 9.77, "volume": 45661.0}, {"date": "2024-02-15", "close": 10.12, "volume": 38350.0}, {"date": "2024-02-16", "close": 10.57, "volume": 137987.0}, {"date": "2024-02-19", "close": 10.62, "volume": 160203.0}, {"date": "2024-02-20", "close": 10.48, "volume": 102483.0}, {"date": "2024-02-21", "close": 10.24, "volume": 38515.0}, {"date": "2024-02-22", "close": 10.29, "volume": 40533.0}, {"date": "2024-02-23", "close": 9.92, "volume": 70419.0}, {"date": "2024-02-26", "close": 10.08, "volume": 66253.0}, {"date": "2024-02-27", "close": 9.85, "volume": 148936.0}, {"date": "2024-02-28", "close": 10.0, "volume": 52916.0}, {"date": "2024-02-29", "close": 10.36, "volume": 88601.0}, {"date": "2024-03-01", "close": 10.37, "volume": 58425.0}, {"date": "2024-03-04", "close": 9.68, "volume": 86457.0}, {"date": "2024-03-05", "close": 9.57, "volume": 24493.0}, {"date": "2024-03-06", "close": 9.15, "volume": 118840.0}, {"date": "2024-03-07", "close": 9.29, "volume": 116763.0}, {"date": "2024-03-08", "close": 9.65, "volume": 121799.0}, {"date": "2024-03-11", "close": 9.37, "volume": 126039.0}, {"date": "2024-03-12", "close": 9.41, "volume": 96946.0}, {"date": "2024-03-13", "close": 9.68, "volume": 138229.0}, {"date": "2024-03-14", "close": 9.65, "volume": 55942.0}, {"date": "2024-03-15", "close": 9.42, "volume": 67732.0}, {"date": "2024-03-18", "close": 10.23, "volume": 123333.0}, {"date": "2024-03-19", "close": 9.9, "volume": 73654.0}, {"date": "2024-03-20", "close": 10.07, "volume": 85194.0}, {"date": "2024-03-21", "close": 10.03, "volume": 83520.0}, {"date": "2024-03-22", "close": 10.15, "volume": 79833.0}, {"date": "2024-03-25", "close": 10.02, "volume": 18064.0}, {"date": "2024-03-26", "close": 10.27, "volume": 43220.0}, {"date": "2024-03-27", "close": 10.1, "volume": 26458.0}, {"date": "2024-03-28", "close": 10.2, "volume": 29096.0}, {"date": "2024-04-02", "close": 10.15, "volume": 22485.0}, {"date": "2024-04-03", "close": 10.47, "volume": 121378.0}, {"date": "2024-04-04", "close": 10.36, "volume": 23321.0}, {"date": "2024-04-05", "close": 10.29, "volume": 8157.0}, {"date": "2024-04-08", "close": 10.2, "volume": 31848.0}, {"date": "2024-04-09", "close": 10.22, "volume": 8192.0}, {"date": "2024-04-10", "close": 10.25, "volume": 210332.0}, {"date": "2024-04-11", "close": 10.25, "volume": 70004.0}, {"date": "2024-04-12", "close": 10.25, "volume": 29592.0}, {"date": "2024-04-15", "close": 10.18, "volume": 57674.0}, {"date": "2024-04-16", "close": 9.92, "volume": 205359.0}, {"date": "2024-04-17", "close": 10.09, "volume": 61957.0}, {"date": "2024-04-18", "close": 10.11, "volume": 36272.0}, {"date": "2024-04-19", "close": 10.11, "volume": 71069.0}, {"date": "2024-04-22", "close": 10.14, "volume": 13489.0}, {"date": "2024-04-23", "close": 10.2, "volume": 20821.0}, {"date": "2024-04-24", "close": 10.1, "volume": 233522.0}, {"date": "2024-04-26", "close": 10.15, "volume": 27104.0}, {"date": "2024-04-29", "close": 10.2, "volume": 9278.0}, {"date": "2024-04-30", "close": 10.05, "volume": 49432.0}, {"date": "2024-05-01", "close": 10.12, "volume": 45096.0}, {"date": "2024-05-02", "close": 10.18, "volume": 46540.0}, {"date": "2024-05-03", "close": 10.14, "volume": 50101.0}, {"date": "2024-05-06", "close": 10.2, "volume": 48412.0}, {"date": "2024-05-07", "close": 10.18, "volume": 23706.0}, {"date": "2024-05-08", "close": 10.1, "volume": 19889.0}, {"date": "2024-05-09", "close": 10.06, "volume": 37465.0}, {"date": "2024-05-10", "close": 10.4, "volume": 151113.0}, {"date": "2024-05-13", "close": 10.38, "volume": 30921.0}, {"date": "2024-05-14", "close": 10.36, "volume": 5966.0}, {"date": "2024-05-15", "close": 10.4, "volume": 21720.0}, {"date": "2024-05-16", "close": 10.37, "volume": 13909.0}, {"date": "2024-05-17", "close": 10.27, "volume": 56440.0}, {"date": "2024-05-20", "close": 10.25, "volume": 10041.0}, {"date": "2024-05-21", "close": 10.19, "volume": 14406.0}, {"date": "2024-05-22", "close": 10.11, "volume": 89817.0}, {"date": "2024-05-23", "close": 10.0, "volume": 83011.0}, {"date": "2024-05-24", "close": 10.07, "volume": 18860.0}, {"date": "2024-05-27", "close": 10.27, "volume": 57542.0}, {"date": "2024-05-28", "close": 10.22, "volume": 27820.0}, {"date": "2024-05-29", "close": 10.22, "volume": 19463.0}, {"date": "2024-05-30", "close": 10.34, "volume": 14004.0}, {"date": "2024-05-31", "close": 10.45, "volume": 54388.0}, {"date": "2024-06-03", "close": 10.23, "volume": 13564.0}, {"date": "2024-06-04", "close": 10.28, "volume": 18899.0}, {"date": "2024-06-05", "close": 10.27, "volume": 19159.0}, {"date": "2024-06-06", "close": 10.4, "volume": 15042.0}, {"date": "2024-06-07", "close": 10.29, "volume": 17088.0}, {"date": "2024-06-11", "close": 10.37, "volume": 11047.0}, {"date": "2024-06-12", "close": 10.38, "volume": 33385.0}, {"date": "2024-06-13", "close": 10.44, "volume": 39053.0}, {"date": "2024-06-14", "close": 10.28, "volume": 27754.0}, {"date": "2024-06-17", "close": 10.31, "volume": 9489.0}, {"date": "2024-06-18", "close": 10.4, "volume": 36198.0}, {"date": "2024-06-19", "close": 10.27, "volume": 21085.0}, {"date": "2024-06-20", "close": 10.3, "volume": 14462.0}, {"date": "2024-06-21", "close": 10.36, "volume": 21520.0}, {"date": "2024-06-24", "close": 10.4, "volume": 31314.0}, {"date": "2024-06-25", "close": 10.5, "volume": 79050.0}, {"date": "2024-06-26", "close": 10.65, "volume": 32768.0}, {"date": "2024-06-27", "close": 10.8, "volume": 47180.0}, {"date": "2024-06-28", "close": 11.08, "volume": 39468.0}, {"date": "2024-07-01", "close": 10.76, "volume": 23225.0}, {"date": "2024-07-02", "close": 10.92, "volume": 33408.0}, {"date": "2024-07-03", "close": 10.87, "volume": 21413.0}, {"date": "2024-07-04", "close": 10.49, "volume": 25839.0}, {"date": "2024-07-05", "close": 10.76, "volume": 163848.0}, {"date": "2024-07-08", "close": 10.4, "volume": 70677.0}, {"date": "2024-07-09", "close": 10.25, "volume": 25040.0}, {"date": "2024-07-10", "close": 10.3, "volume": 13378.0}, {"date": "2024-07-11", "close": 10.4, "volume": 37865.0}, {"date": "2024-07-12", "close": 10.55, "volume": 11266.0}, {"date": "2024-07-15", "close": 10.42, "volume": 5236.0}, {"date": "2024-07-16", "close": 10.52, "volume": 28422.0}, {"date": "2024-07-17", "close": 10.41, "volume": 41259.0}, {"date": "2024-07-18", "close": 10.49, "volume": 17174.0}, {"date": "2024-07-19", "close": 10.8, "volume": 71580.0}, {"date": "2024-07-22", "close": 10.52, "volume": 75661.0}, {"date": "2024-07-23", "close": 10.76, "volume": 105972.0}, {"date": "2024-07-24", "close": 10.69, "volume": 16844.0}, {"date": "2024-07-25", "close": 11.01, "volume": 150560.0}, {"date": "2024-07-26", "close": 10.88, "volume": 39207.0}, {"date": "2024-07-29", "close": 10.9, "volume": 18713.0}, {"date": "2024-07-30", "close": 10.72, "volume": 16605.0}, {"date": "2024-07-31", "close": 10.79, "volume": 7605.0}, {"date": "2024-08-01", "close": 10.9, "volume": 18332.0}, {"date": "2024-08-02", "close": 10.9, "volume": 13384.0}, {"date": "2024-08-05", "close": 10.5, "volume": 31268.0}, {"date": "2024-08-06", "close": 10.51, "volume": 21024.0}, {"date": "2024-08-07", "close": 10.57, "volume": 11671.0}, {"date": "2024-08-08", "close": 10.4, "volume": 11902.0}, {"date": "2024-08-09", "close": 10.51, "volume": 6780.0}, {"date": "2024-08-12", "close": 10.75, "volume": 32499.0}, {"date": "2024-08-13", "close": 10.89, "volume": 127088.0}, {"date": "2024-08-14", "close": 10.75, "volume": 72562.0}, {"date": "2024-08-15", "close": 10.7, "volume": 14175.0}, {"date": "2024-08-16", "close": 10.8, "volume": 22564.0}, {"date": "2024-08-19", "close": 10.75, "volume": 40399.0}, {"date": "2024-08-20", "close": 10.7, "volume": 30616.0}, {"date": "2024-08-21", "close": 10.77, "volume": 36734.0}, {"date": "2024-08-22", "close": 10.7, "volume": 27943.0}, {"date": "2024-08-23", "close": 11.0, "volume": 584209.0}, {"date": "2024-08-26", "close": 11.09, "volume": 76540.0}, {"date": "2024-08-27", "close": 11.1, "volume": 132551.0}, {"date": "2024-08-28", "close": 11.38, "volume": 52913.0}, {"date": "2024-08-29", "close": 11.23, "volume": 29138.0}, {"date": "2024-08-30", "close": 11.4, "volume": 50361.0}, {"date": "2024-09-02", "close": 11.4, "volume": 122926.0}, {"date": "2024-09-03", "close": 11.45, "volume": 48831.0}, {"date": "2024-09-04", "close": 11.1, "volume": 46229.0}, {"date": "2024-09-05", "close": 11.05, "volume": 72233.0}, {"date": "2024-09-06", "close": 11.11, "volume": 20762.0}, {"date": "2024-09-09", "close": 11.0, "volume": 53496.0}, {"date": "2024-09-10", "close": 10.98, "volume": 22306.0}, {"date": "2024-09-11", "close": 10.7, "volume": 18521.0}, {"date": "2024-09-12", "close": 10.83, "volume": 39438.0}, {"date": "2024-09-13", "close": 10.97, "volume": 15486.0}, {"date": "2024-09-16", "close": 10.92, "volume": 5944.0}, {"date": "2024-09-17", "close": 11.0, "volume": 33559.0}, {"date": "2024-09-18", "close": 10.84, "volume": 31564.0}, {"date": "2024-09-19", "close": 10.85, "volume": 19283.0}, {"date": "2024-09-20", "close": 10.77, "volume": 47821.0}, {"date": "2024-09-23", "close": 10.8, "volume": 6909.0}, {"date": "2024-09-24", "close": 10.76, "volume": 61665.0}, {"date": "2024-09-25", "close": 10.69, "volume": 38889.0}, {"date": "2024-09-26", "close": 10.71, "volume": 18381.0}, {"date": "2024-09-27", "close": 10.66, "volume": 96417.0}, {"date": "2024-09-30", "close": 10.62, "volume": 51816.0}, {"date": "2024-10-01", "close": 10.64, "volume": 6328.0}, {"date": "2024-10-02", "close": 10.62, "volume": 11000.0}, {"date": "2024-10-03", "close": 10.6, "volume": 12441.0}, {"date": "2024-10-04", "close": 10.56, "volume": 38156.0}, {"date": "2024-10-07", "close": 10.65, "volume": 19634.0}, {"date": "2024-10-08", "close": 10.59, "volume": 65391.0}, {"date": "2024-10-09", "close": 10.64, "volume": 116934.0}, {"date": "2024-10-10", "close": 10.71, "volume": 49608.0}, {"date": "2024-10-11", "close": 10.7, "volume": 13614.0}, {"date": "2024-10-14", "close": 10.83, "volume": 8506.0}, {"date": "2024-10-15", "close": 10.94, "volume": 26091.0}, {"date": "2024-10-16", "close": 10.83, "volume": 17798.0}, {"date": "2024-10-17", "close": 10.89, "volume": 11692.0}, {"date": "2024-10-18", "close": 10.91, "volume": 390642.0}, {"date": "2024-10-21", "close": 10.88, "volume": 20918.0}, {"date": "2024-10-22", "close": 10.7, "volume": 38997.0}, {"date": "2024-10-23", "close": 10.61, "volume": 64492.0}, {"date": "2024-10-24", "close": 10.6, "volume": 125588.0}, {"date": "2024-10-25", "close": 10.51, "volume": 46491.0}, {"date": "2024-10-28", "close": 10.73, "volume": 45387.0}, {"date": "2024-10-29", "close": 10.72, "volume": 100.0}, {"date": "2024-10-30", "close": 10.73, "volume": 23892.0}, {"date": "2024-10-31", "close": 10.95, "volume": 8211.0}, {"date": "2024-11-01", "close": 10.8, "volume": 45296.0}, {"date": "2024-11-04", "close": 10.86, "volume": 10119.0}, {"date": "2024-11-05", "close": 10.75, "volume": 14416.0}, {"date": "2024-11-06", "close": 10.61, "volume": 10726.0}, {"date": "2024-11-07", "close": 10.6, "volume": 14675.0}, {"date": "2024-11-08", "close": 10.6, "volume": 47861.0}, {"date": "2024-11-11", "close": 10.7, "volume": 61359.0}, {"date": "2024-11-12", "close": 10.7, "volume": 44583.0}, {"date": "2024-11-13", "close": 10.75, "volume": 24108.0}, {"date": "2024-11-14", "close": 10.81, "volume": 57689.0}, {"date": "2024-11-15", "close": 10.77, "volume": 115701.0}, {"date": "2024-11-18", "close": 10.78, "volume": 38579.0}, {"date": "2024-11-19", "close": 10.75, "volume": 22765.0}, {"date": "2024-11-20", "close": 10.68, "volume": 26722.0}, {"date": "2024-11-21", "close": 10.73, "volume": 13418.0}, {"date": "2024-11-22", "close": 10.73, "volume": 153587.0}, {"date": "2024-11-25", "close": 10.76, "volume": 65547.0}, {"date": "2024-11-26", "close": 10.75, "volume": 104141.0}, {"date": "2024-11-27", "close": 10.73, "volume": 52078.0}, {"date": "2024-11-28", "close": 10.85, "volume": 177471.0}, {"date": "2024-11-29", "close": 10.84, "volume": 24999.0}, {"date": "2024-12-02", "close": 10.72, "volume": 57018.0}, {"date": "2024-12-03", "close": 10.74, "volume": 64412.0}, {"date": "2024-12-04", "close": 10.74, "volume": 207392.0}, {"date": "2024-12-05", "close": 10.93, "volume": 88224.0}, {"date": "2024-12-06", "close": 10.97, "volume": 130600.0}, {"date": "2024-12-09", "close": 10.98, "volume": 58933.0}, {"date": "2024-12-10", "close": 11.07, "volume": 163476.0}, {"date": "2024-12-11", "close": 11.0, "volume": 36742.0}, {"date": "2024-12-12", "close": 11.68, "volume": 294568.0}, {"date": "2024-12-13", "close": 11.58, "volume": 303896.0}, {"date": "2024-12-16", "close": 11.73, "volume": 75315.0}, {"date": "2024-12-17", "close": 11.71, "volume": 112519.0}, {"date": "2024-12-18", "close": 11.67, "volume": 29998.0}, {"date": "2024-12-19", "close": 11.8, "volume": 108560.0}, {"date": "2024-12-20", "close": 11.7, "volume": 47379.0}, {"date": "2024-12-23", "close": 11.8, "volume": 41464.0}, {"date": "2024-12-24", "close": 11.81, "volume": 32453.0}, {"date": "2024-12-27", "close": 11.88, "volume": 43907.0}, {"date": "2024-12-30", "close": 11.91, "volume": 42475.0}, {"date": "2024-12-31", "close": 11.85, "volume": 7072.0}, {"date": "2025-01-02", "close": 11.85, "volume": 38923.0}, {"date": "2025-01-03", "close": 11.84, "volume": 53920.0}, {"date": "2025-01-06", "close": 11.93, "volume": 67836.0}, {"date": "2025-01-07", "close": 11.9, "volume": 17128.0}, {"date": "2025-01-08", "close": 11.93, "volume": 23345.0}, {"date": "2025-01-09", "close": 11.85, "volume": 55759.0}, {"date": "2025-01-10", "close": 11.85, "volume": 63432.0}, {"date": "2025-01-13", "close": 11.8, "volume": 198280.0}, {"date": "2025-01-14", "close": 11.8, "volume": 86946.0}, {"date": "2025-01-15", "close": 11.92, "volume": 62714.0}, {"date": "2025-01-16", "close": 11.9, "volume": 31419.0}, {"date": "2025-01-17", "close": 11.83, "volume": 21252.0}, {"date": "2025-01-20", "close": 11.81, "volume": 66398.0}, {"date": "2025-01-21", "close": 11.86, "volume": 8738.0}, {"date": "2025-01-22", "close": 11.85, "volume": 9906.0}, {"date": "2025-01-23", "close": 11.8, "volume": 123531.0}, {"date": "2025-01-24", "close": 11.88, "volume": 18348.0}, {"date": "2025-01-28", "close": 11.82, "volume": 29974.0}, {"date": "2025-01-29", "close": 11.85, "volume": 6748.0}, {"date": "2025-01-30", "close": 11.85, "volume": 24827.0}, {"date": "2025-01-31", "close": 11.82, "volume": 95161.0}, {"date": "2025-02-03", "close": 11.9, "volume": 150619.0}, {"date": "2025-02-04", "close": 11.83, "volume": 27855.0}, {"date": "2025-02-05", "close": 11.85, "volume": 26029.0}, {"date": "2025-02-06", "close": 11.83, "volume": 62741.0}, {"date": "2025-02-07", "close": 11.78, "volume": 55953.0}, {"date": "2025-02-10", "close": 11.78, "volume": 79191.0}, {"date": "2025-02-11", "close": 11.73, "volume": 27681.0}, {"date": "2025-02-12", "close": 11.74, "volume": 33609.0}, {"date": "2025-02-13", "close": 11.69, "volume": 19050.0}, {"date": "2025-02-14", "close": 11.78, "volume": 48770.0}, {"date": "2025-02-17", "close": 11.8, "volume": 31975.0}, {"date": "2025-02-18", "close": 11.85, "volume": 673819.0}, {"date": "2025-02-19", "close": 11.84, "volume": 129763.0}, {"date": "2025-02-20", "close": 11.96, "volume": 76494.0}, {"date": "2025-02-21", "close": 11.95, "volume": 31089.0}, {"date": "2025-02-24", "close": 12.04, "volume": 72098.0}, {"date": "2025-02-25", "close": 12.04, "volume": 41702.0}, {"date": "2025-02-26", "close": 12.05, "volume": 41602.0}, {"date": "2025-02-27", "close": 11.99, "volume": 67768.0}, {"date": "2025-02-28", "close": 11.96, "volume": 79480.0}, {"date": "2025-03-03", "close": 11.98, "volume": 182327.0}, {"date": "2025-03-04", "close": 11.81, "volume": 49515.0}, {"date": "2025-03-05", "close": 11.4, "volume": 131727.0}, {"date": "2025-03-06", "close": 11.5, "volume": 47872.0}, {"date": "2025-03-07", "close": 11.49, "volume": 159781.0}, {"date": "2025-03-10", "close": 11.24, "volume": 139511.0}, {"date": "2025-03-11", "close": 11.33, "volume": 143430.0}, {"date": "2025-03-12", "close": 11.33, "volume": 189894.0}, {"date": "2025-03-13", "close": 11.39, "volume": 67426.0}, {"date": "2025-03-14", "close": 11.62, "volume": 43602.0}, {"date": "2025-03-17", "close": 11.74, "volume": 73253.0}, {"date": "2025-03-18", "close": 11.76, "volume": 48862.0}, {"date": "2025-03-19", "close": 11.66, "volume": 26660.0}, {"date": "2025-03-20", "close": 11.76, "volume": 26766.0}, {"date": "2025-03-21", "close": 11.86, "volume": 86644.0}, {"date": "2025-03-24", "close": 11.6, "volume": 27182.0}, {"date": "2025-03-25", "close": 11.28, "volume": 99066.0}, {"date": "2025-03-26", "close": 11.44, "volume": 43220.0}, {"date": "2025-03-27", "close": 11.57, "volume": 11489.0}, {"date": "2025-03-28", "close": 11.87, "volume": 29172.0}, {"date": "2025-03-31", "close": 11.75, "volume": 34264.0}, {"date": "2025-04-01", "close": 11.84, "volume": 29406.0}, {"date": "2025-04-02", "close": 11.89, "volume": 33271.0}, {"date": "2025-04-03", "close": 11.78, "volume": 65711.0}, {"date": "2025-04-04", "close": 11.6, "volume": 59754.0}, {"date": "2025-04-07", "close": 11.2, "volume": 128970.0}, {"date": "2025-04-08", "close": 11.28, "volume": 31003.0}, {"date": "2025-04-09", "close": 10.7, "volume": 61577.0}, {"date": "2025-04-10", "close": 11.25, "volume": 90741.0}, {"date": "2025-04-11", "close": 10.77, "volume": 22412.0}, {"date": "2025-04-14", "close": 10.84, "volume": 23783.0}, {"date": "2025-04-15", "close": 11.02, "volume": 82389.0}, {"date": "2025-04-16", "close": 11.17, "volume": 21465.0}, {"date": "2025-04-17", "close": 11.11, "volume": 25438.0}, {"date": "2025-04-22", "close": 11.01, "volume": 24704.0}, {"date": "2025-04-23", "close": 11.2, "volume": 28211.0}, {"date": "2025-04-24", "close": 11.25, "volume": 18296.0}, {"date": "2025-04-28", "close": 11.25, "volume": 70605.0}, {"date": "2025-04-29", "close": 11.09, "volume": 16849.0}, {"date": "2025-04-30", "close": 11.12, "volume": 26485.0}, {"date": "2025-05-01", "close": 11.12, "volume": 10351.0}, {"date": "2025-05-02", "close": 11.12, "volume": 29029.0}, {"date": "2025-05-05", "close": 11.22, "volume": 10045.0}, {"date": "2025-05-06", "close": 11.17, "volume": 6679.0}, {"date": "2025-05-07", "close": 11.25, "volume": 8621.0}, {"date": "2025-05-08", "close": 11.25, "volume": 9270.0}, {"date": "2025-05-09", "close": 11.25, "volume": 4886.0}, {"date": "2025-05-12", "close": 11.14, "volume": 20060.0}, {"date": "2025-05-13", "close": 11.25, "volume": 20372.0}, {"date": "2025-05-14", "close": 11.15, "volume": 15577.0}, {"date": "2025-05-15", "close": 11.25, "volume": 71154.0}, {"date": "2025-05-16", "close": 11.28, "volume": 39540.0}, {"date": "2025-05-19", "close": 11.16, "volume": 13101.0}, {"date": "2025-05-20", "close": 11.3, "volume": 51737.0}, {"date": "2025-05-21", "close": 11.36, "volume": 31929.0}, {"date": "2025-05-22", "close": 11.22, "volume": 31536.0}, {"date": "2025-05-23", "close": 11.13, "volume": 4422.0}, {"date": "2025-05-26", "close": 11.17, "volume": 21732.0}, {"date": "2025-05-27", "close": 11.2, "volume": 8692.0}, {"date": "2025-05-28", "close": 11.24, "volume": 14077.0}, {"date": "2025-05-29", "close": 11.28, "volume": 11269.0}, {"date": "2025-05-30", "close": 11.16, "volume": 10579.0}, {"date": "2025-06-02", "close": 11.22, "volume": 6039.0}, {"date": "2025-06-03", "close": 11.33, "volume": 43706.0}, {"date": "2025-06-04", "close": 11.35, "volume": 53154.0}, {"date": "2025-06-05", "close": 10.8, "volume": 146548.0}, {"date": "2025-06-06", "close": 10.54, "volume": 77751.0}, {"date": "2025-06-10", "close": 10.59, "volume": 61785.0}, {"date": "2025-06-11", "close": 10.69, "volume": 20054.0}, {"date": "2025-06-12", "close": 10.85, "volume": 40609.0}, {"date": "2025-06-13", "close": 10.76, "volume": 8899.0}, {"date": "2025-06-16", "close": 10.85, "volume": 22573.0}, {"date": "2025-06-17", "close": 10.8, "volume": 41841.0}, {"date": "2025-06-18", "close": 10.78, "volume": 64274.0}, {"date": "2025-06-19", "close": 10.75, "volume": 11551.0}, {"date": "2025-06-20", "close": 10.75, "volume": 20337.0}, {"date": "2025-06-23", "close": 10.7, "volume": 9903.0}, {"date": "2025-06-24", "close": 10.85, "volume": 21215.0}, {"date": "2025-06-25", "close": 10.84, "volume": 16591.0}, {"date": "2025-06-26", "close": 10.82, "volume": 76435.0}, {"date": "2025-06-27", "close": 11.08, "volume": 73712.0}, {"date": "2025-06-30", "close": 10.82, "volume": 15374.0}, {"date": "2025-07-01", "close": 10.81, "volume": 23792.0}, {"date": "2025-07-02", "close": 10.81, "volume": 7887.0}, {"date": "2025-07-03", "close": 11.0, "volume": 8878.0}, {"date": "2025-07-04", "close": 10.9, "volume": 16490.0}, {"date": "2025-07-07", "close": 10.9, "volume": 32288.0}, {"date": "2025-07-08", "close": 10.9, "volume": 46235.0}, {"date": "2025-07-09", "close": 10.96, "volume": 51322.0}, {"date": "2025-07-10", "close": 11.0, "volume": 28988.0}, {"date": "2025-07-11", "close": 11.06, "volume": 39784.0}, {"date": "2025-07-14", "close": 11.0, "volume": 21026.0}, {"date": "2025-07-15", "close": 10.97, "volume": 47536.0}, {"date": "2025-07-16", "close": 11.0, "volume": 35400.0}, {"date": "2025-07-17", "close": 11.1, "volume": 70228.0}, {"date": "2025-07-18", "close": 11.05, "volume": 8996.0}, {"date": "2025-07-21", "close": 11.06, "volume": 45747.0}, {"date": "2025-07-22", "close": 11.0, "volume": 40465.0}, {"date": "2025-07-23", "close": 10.92, "volume": 32290.0}, {"date": "2025-07-24", "close": 10.91, "volume": 77809.0}, {"date": "2025-07-25", "close": 10.76, "volume": 34913.0}, {"date": "2025-07-28", "close": 10.83, "volume": 5885.0}, {"date": "2025-07-29", "close": 11.04, "volume": 31481.0}, {"date": "2025-07-30", "close": 11.06, "volume": 42599.0}, {"date": "2025-07-31", "close": 11.05, "volume": 40319.0}, {"date": "2025-08-01", "close": 11.0, "volume": 15556.0}, {"date": "2025-08-04", "close": 11.08, "volume": 46331.0}, {"date": "2025-08-05", "close": 10.9, "volume": 14686.0}, {"date": "2025-08-06", "close": 10.95, "volume": 19319.0}, {"date": "2025-08-07", "close": 11.03, "volume": 15558.0}, {"date": "2025-08-08", "close": 11.05, "volume": 15186.0}, {"date": "2025-08-11", "close": 11.05, "volume": 29058.0}, {"date": "2025-08-12", "close": 10.8, "volume": 14757.0}, {"date": "2025-08-13", "close": 10.8, "volume": 58163.0}, {"date": "2025-08-14", "close": 10.84, "volume": 4517.0}, {"date": "2025-08-15", "close": 10.84, "volume": 1214.0}, {"date": "2025-08-18", "close": 11.04, "volume": 7227.0}, {"date": "2025-08-19", "close": 11.08, "volume": 23953.0}, {"date": "2025-08-20", "close": 11.33, "volume": 76929.0}, {"date": "2025-08-21", "close": 11.29, "volume": 20064.0}, {"date": "2025-08-22", "close": 11.21, "volume": 16894.0}, {"date": "2025-08-25", "close": 11.33, "volume": 9110.0}, {"date": "2025-08-26", "close": 11.18, "volume": 19275.0}, {"date": "2025-08-27", "close": 11.04, "volume": 18335.0}, {"date": "2025-08-28", "close": 11.06, "volume": 46421.0}, {"date": "2025-08-29", "close": 11.16, "volume": 74862.0}, {"date": "2025-09-01", "close": 10.99, "volume": 21359.0}, {"date": "2025-09-02", "close": 10.93, "volume": 50109.0}, {"date": "2025-09-03", "close": 10.88, "volume": 16566.0}, {"date": "2025-09-04", "close": 11.05, "volume": 16700.0}, {"date": "2025-09-05", "close": 10.83, "volume": 29545.0}, {"date": "2025-09-08", "close": 10.77, "volume": 7068.0}, {"date": "2025-09-09", "close": 11.01, "volume": 15144.0}, {"date": "2025-09-10", "close": 10.91, "volume": 7573.0}, {"date": "2025-09-11", "close": 10.84, "volume": 6057.0}, {"date": "2025-09-12", "close": 10.92, "volume": 6371.0}, {"date": "2025-09-15", "close": 10.92, "volume": 8378.0}, {"date": "2025-09-16", "close": 11.17, "volume": 20624.0}, {"date": "2025-09-17", "close": 11.17, "volume": 4997.0}, {"date": "2025-09-18", "close": 11.0, "volume": 10262.0}, {"date": "2025-09-19", "close": 11.02, "volume": 19973.0}, {"date": "2025-09-22", "close": 11.11, "volume": 6277.0}, {"date": "2025-09-23", "close": 11.03, "volume": 5623.0}, {"date": "2025-09-24", "close": 10.79, "volume": 5422.0}, {"date": "2025-09-25", "close": 11.05, "volume": 8471.0}, {"date": "2025-09-26", "close": 11.0, "volume": 26513.0}, {"date": "2025-09-29", "close": 11.04, "volume": 21436.0}, {"date": "2025-09-30", "close": 11.04, "volume": 4376.0}, {"date": "2025-10-01", "close": 11.0, "volume": 4970.0}, {"date": "2025-10-02", "close": 10.42, "volume": 39094.0}, {"date": "2025-10-03", "close": 10.05, "volume": 63768.0}, {"date": "2025-10-06", "close": 10.22, "volume": 9552.0}, {"date": "2025-10-07", "close": 9.76, "volume": 61117.0}, {"date": "2025-10-08", "close": 9.7, "volume": 31280.0}, {"date": "2025-10-09", "close": 9.78, "volume": 25378.0}, {"date": "2025-10-10", "close": 9.8, "volume": 12412.0}, {"date": "2025-10-13", "close": 9.45, "volume": 58927.0}, {"date": "2025-10-14", "close": 9.5, "volume": 43482.0}, {"date": "2025-10-15", "close": 10.33, "volume": 114987.0}, {"date": "2025-10-16", "close": 10.4, "volume": 25984.0}, {"date": "2025-10-17", "close": 10.28, "volume": 19728.0}, {"date": "2025-10-20", "close": 10.3, "volume": 13709.0}, {"date": "2025-10-21", "close": 10.27, "volume": 26697.0}, {"date": "2025-10-22", "close": 10.27, "volume": 24034.0}, {"date": "2025-10-23", "close": 10.15, "volume": 27957.0}, {"date": "2025-10-24", "close": 10.0, "volume": 24371.0}, {"date": "2025-10-27", "close": 10.03, "volume": 37087.0}, {"date": "2025-10-28", "close": 10.15, "volume": 16624.0}, {"date": "2025-10-29", "close": 10.4, "volume": 8432.0}, {"date": "2025-10-30", "close": 10.27, "volume": 14035.0}, {"date": "2025-10-31", "close": 10.28, "volume": 13784.0}, {"date": "2025-11-03", "close": 10.8, "volume": 46318.0}, {"date": "2025-11-04", "close": 10.81, "volume": 29734.0}, {"date": "2025-11-05", "close": 10.71, "volume": 46796.0}, {"date": "2025-11-06", "close": 9.91, "volume": 8533.0}, {"date": "2025-11-07", "close": 10.45, "volume": 27710.0}, {"date": "2025-11-10", "close": 10.45, "volume": 14175.0}, {"date": "2025-11-11", "close": 10.47, "volume": 15051.0}, {"date": "2025-11-12", "close": 10.35, "volume": 5577.0}, {"date": "2025-11-13", "close": 10.75, "volume": 9550.0}, {"date": "2025-11-14", "close": 11.06, "volume": 34903.0}, {"date": "2025-11-17", "close": 10.95, "volume": 6599.0}, {"date": "2025-11-18", "close": 11.05, "volume": 55093.0}, {"date": "2025-11-19", "close": 10.84, "volume": 86599.0}, {"date": "2025-11-20", "close": 10.63, "volume": 18257.0}, {"date": "2025-11-21", "close": 10.46, "volume": 21901.0}, {"date": "2025-11-24", "close": 10.42, "volume": 25616.0}, {"date": "2025-11-25", "close": 10.58, "volume": 10177.0}, {"date": "2025-11-26", "close": 10.39, "volume": 72505.0}, {"date": "2025-11-27", "close": 10.6, "volume": 33908.0}, {"date": "2025-11-28", "close": 10.4, "volume": 30943.0}, {"date": "2025-12-01", "close": 10.13, "volume": 54622.0}, {"date": "2025-12-02", "close": 10.24, "volume": 146095.0}, {"date": "2025-12-03", "close": 10.28, "volume": 4856.0}, {"date": "2025-12-04", "close": 10.35, "volume": 16494.0}, {"date": "2025-12-05", "close": 10.4, "volume": 9639.0}, {"date": "2025-12-08", "close": 10.5, "volume": 56341.0}, {"date": "2025-12-09", "close": 10.45, "volume": 25354.0}, {"date": "2025-12-10", "close": 10.6, "volume": 55852.0}, {"date": "2025-12-11", "close": 10.45, "volume": 31347.0}, {"date": "2025-12-12", "close": 10.5, "volume": 8496.0}, {"date": "2025-12-15", "close": 10.14, "volume": 5639.0}, {"date": "2025-12-16", "close": 10.38, "volume": 6940.0}, {"date": "2025-12-17", "close": 10.34, "volume": 19805.0}, {"date": "2025-12-18", "close": 10.21, "volume": 19115.0}, {"date": "2025-12-19", "close": 10.45, "volume": 39439.0}, {"date": "2025-12-22", "close": 10.45, "volume": 1863.0}, {"date": "2025-12-23", "close": 10.3, "volume": 3323.0}, {"date": "2025-12-24", "close": 10.28, "volume": 1356.0}, {"date": "2025-12-29", "close": 10.0, "volume": 4823.0}, {"date": "2025-12-30", "close": 9.99, "volume": 3412.0}, {"date": "2026-01-02", "close": 10.0, "volume": 5616.0}, {"date": "2026-01-05", "close": 10.12, "volume": 1700.0}, {"date": "2026-01-06", "close": 9.99, "volume": 6827.0}, {"date": "2026-01-07", "close": 10.16, "volume": 6270.0}, {"date": "2026-01-08", "close": 10.0, "volume": 24334.0}, {"date": "2026-01-09", "close": 10.35, "volume": 2591.0}, {"date": "2026-01-12", "close": 10.15, "volume": 10358.0}, {"date": "2026-01-13", "close": 10.25, "volume": 8760.0}, {"date": "2026-01-14", "close": 10.09, "volume": 4078.0}, {"date": "2026-01-15", "close": 10.05, "volume": 5945.0}, {"date": "2026-01-16", "close": 10.0, "volume": 3752.0}, {"date": "2026-01-19", "close": 10.1, "volume": 12004.0}, {"date": "2026-01-20", "close": 10.19, "volume": 12647.0}, {"date": "2026-01-21", "close": 10.03, "volume": 21671.0}, {"date": "2026-01-22", "close": 10.0, "volume": 10527.0}, {"date": "2026-01-23", "close": 9.98, "volume": 8915.0}, {"date": "2026-01-27", "close": 10.09, "volume": 28356.0}, {"date": "2026-01-28", "close": 9.93, "volume": 11946.0}, {"date": "2026-01-29", "close": 9.83, "volume": 27467.0}, {"date": "2026-01-30", "close": 9.9, "volume": 2493.0}, {"date": "2026-02-02", "close": 9.91, "volume": 6857.0}, {"date": "2026-02-03", "close": 9.81, "volume": 9284.0}, {"date": "2026-02-04", "close": 9.85, "volume": 5990.0}, {"date": "2026-02-05", "close": 9.83, "volume": 11338.0}, {"date": "2026-02-06", "close": 9.86, "volume": 5606.0}, {"date": "2026-02-09", "close": 9.9, "volume": 5231.0}, {"date": "2026-02-10", "close": 10.0, "volume": 12529.0}, {"date": "2026-02-11", "close": 9.84, "volume": 2861.0}, {"date": "2026-02-12", "close": 9.92, "volume": 3183.0}, {"date": "2026-02-13", "close": 10.0, "volume": 13123.0}, {"date": "2026-02-16", "close": 9.9, "volume": 13816.0}, {"date": "2026-02-17", "close": 9.9, "volume": 10168.0}, {"date": "2026-02-18", "close": 9.9, "volume": 5959.0}, {"date": "2026-02-19", "close": 9.9, "volume": 7718.0}, {"date": "2026-02-20", "close": 9.9, "volume": 6552.0}, {"date": "2026-02-23", "close": 9.95, "volume": 5912.0}, {"date": "2026-02-24", "close": 9.95, "volume": 23974.0}, {"date": "2026-02-25", "close": 10.04, "volume": 83848.0}, {"date": "2026-02-26", "close": 10.02, "volume": 24913.0}, {"date": "2026-02-27", "close": 10.03, "volume": 25009.0}, {"date": "2026-03-02", "close": 10.07, "volume": 57530.0}, {"date": "2026-03-03", "close": 10.02, "volume": 83886.0}, {"date": "2026-03-04", "close": 9.78, "volume": 35733.0}, {"date": "2026-03-05", "close": 9.81, "volume": 34968.0}, {"date": "2026-03-06", "close": 9.81, "volume": 2362.0}, {"date": "2026-03-09", "close": 9.64, "volume": 23327.0}, {"date": "2026-03-10", "close": 9.76, "volume": 13144.0}, {"date": "2026-03-11", "close": 9.91, "volume": 14809.0}, {"date": "2026-03-12", "close": 9.96, "volume": 74550.0}, {"date": "2026-03-13", "close": 10.01, "volume": 22423.0}, {"date": "2026-03-16", "close": 10.0, "volume": 28211.0}, {"date": "2026-03-17", "close": 10.07, "volume": 48791.0}, {"date": "2026-03-18", "close": 10.06, "volume": 15555.0}, {"date": "2026-03-19", "close": 9.8, "volume": 53698.0}, {"date": "2026-03-20", "close": 9.75, "volume": 15686.0}, {"date": "2026-03-23", "close": 9.75, "volume": 25527.0}, {"date": "2026-03-24", "close": 9.7, "volume": 18101.0}, {"date": "2026-03-25", "close": 9.8, "volume": 55787.0}, {"date": "2026-03-26", "close": 9.9, "volume": 34086.0}, {"date": "2026-03-27", "close": 9.85, "volume": 6690.0}, {"date": "2026-03-30", "close": 9.7, "volume": 320807.0}, {"date": "2026-03-31", "close": 9.6, "volume": 64910.0}, {"date": "2026-04-01", "close": 9.75, "volume": 24555.0}, {"date": "2026-04-02", "close": 10.0, "volume": 6455.0}, {"date": "2026-04-07", "close": 9.99, "volume": 60306.0}, {"date": "2026-04-08", "close": 10.15, "volume": 63270.0}, {"date": "2026-04-09", "close": 10.32, "volume": 16942.0}, {"date": "2026-04-10", "close": 10.22, "volume": 25587.0}, {"date": "2026-04-13", "close": 10.15, "volume": 7174.0}, {"date": "2026-04-14", "close": 10.05, "volume": 2547.0}, {"date": "2026-04-15", "close": 10.06, "volume": 29170.0}, {"date": "2026-04-16", "close": 10.15, "volume": 28567.0}, {"date": "2026-04-17", "close": 10.05, "volume": 97450.0}, {"date": "2026-04-20", "close": 10.25, "volume": 6252.0}, {"date": "2026-04-21", "close": 10.31, "volume": 21935.0}, {"date": "2026-04-22", "close": 10.48, "volume": 5245.0}, {"date": "2026-04-23", "close": 10.48, "volume": 9372.0}, {"date": "2026-04-24", "close": 10.66, "volume": 19827.0}, {"date": "2026-04-27", "close": 10.62, "volume": 15316.0}, {"date": "2026-04-28", "close": 10.43, "volume": 3029.0}, {"date": "2026-04-29", "close": 10.565, "volume": 152.0}, {"date": "2026-04-30", "close": 10.7, "volume": 5849.0}, {"date": "2026-05-01", "close": 10.92, "volume": 57811.0}, {"date": "2026-05-04", "close": 10.88, "volume": 39376.0}, {"date": "2026-05-05", "close": 10.83, "volume": 9233.0}, {"date": "2026-05-06", "close": 10.83, "volume": 23251.0}, {"date": "2026-05-07", "close": 10.71, "volume": 149343.0}, {"date": "2026-05-08", "close": 10.95, "volume": 115590.0}, {"date": "2026-05-12", "close": 10.72, "volume": 17913.0}, {"date": "2026-05-13", "close": 11.0, "volume": 2514.0}, {"date": "2026-05-14", "close": 10.7, "volume": 3038.0}, {"date": "2026-05-15", "close": 11.0, "volume": 39427.0}, {"date": "2026-05-18", "close": 10.72, "volume": 4628.0}, {"date": "2026-05-19", "close": 10.54, "volume": 6225.0}, {"date": "2026-05-20", "close": 10.37, "volume": 13783.0}, {"date": "2026-05-21", "close": 10.55, "volume": 144782.0}, {"date": "2026-05-22", "close": 10.53, "volume": 114515.0}, {"date": "2026-05-25", "close": 10.54, "volume": 133789.0}, {"date": "2026-05-26", "close": 10.44, "volume": 2790.0}, {"date": "2026-05-27", "close": 10.53, "volume": 26592.0}, {"date": "2026-05-28", "close": 10.55, "volume": 40206.0}, {"date": "2026-05-29", "close": 10.88, "volume": 98850.0}, {"date": "2026-06-01", "close": 10.79, "volume": 8189.0}, {"date": "2026-06-02", "close": 10.98, "volume": 5686.0}, {"date": "2026-06-03", "close": 10.8, "volume": 23317.0}, {"date": "2026-06-04", "close": 10.85, "volume": 45015.0}, {"date": "2026-06-05", "close": 10.96, "volume": 16480.0}, {"date": "2026-06-09", "close": 11.01, "volume": 138991.0}, {"date": "2026-06-10", "close": 10.99, "volume": 32448.0}, {"date": "2026-06-11", "close": 11.0, "volume": 10435.0}, {"date": "2026-06-12", "close": 10.97, "volume": 90892.0}, {"date": "2026-06-15", "close": 11.63, "volume": 5944.0}, {"date": "2026-06-16", "close": 10.93, "volume": 13860.0}, {"date": "2026-06-17", "close": 10.65, "volume": 12349.0}, {"date": "2026-06-18", "close": 10.6, "volume": 2941.0}, {"date": "2026-06-19", "close": 10.93, "volume": 9297.0}, {"date": "2026-06-22", "close": 11.06, "volume": 13471.0}, {"date": "2026-06-23", "close": 11.2, "volume": 13040.0}, {"date": "2026-06-24", "close": 11.27, "volume": 9123.0}, {"date": "2026-06-25", "close": 11.17, "volume": 22916.0}, {"date": "2026-06-26", "close": 12.0, "volume": 38235.0}, {"date": "2026-06-29", "close": 11.33, "volume": 5632.0}, {"date": "2026-06-30", "close": 11.46, "volume": 6589.0}, {"date": "2026-07-01", "close": 11.25, "volume": 1766.0}, {"date": "2026-07-02", "close": 11.79, "volume": 6132.0}, {"date": "2026-07-03", "close": 11.75, "volume": 16152.0}, {"date": "2026-07-06", "close": 11.87, "volume": 32893.0}, {"date": "2026-07-07", "close": 11.5, "volume": 4.0}, {"date": "2026-07-09", "close": 11.66, "volume": 5840.0}, {"date": "2026-07-10", "close": 11.65, "volume": 9606.0}, {"date": "2026-07-13", "close": 11.7, "volume": 5957.0}, {"date": "2026-07-14", "close": 11.95, "volume": 26852.0}, {"date": "2026-07-15", "close": 11.77, "volume": 27285.0}, {"date": "2026-07-17", "close": 11.5, "volume": 6412.0}, {"date": "2026-07-20", "close": 11.45, "volume": 785.0}, {"date": "2026-07-21", "close": 11.2, "volume": 11707.0}, {"date": "2026-07-22", "close": 11.25, "volume": 8687.0}, {"date": "2026-07-23", "close": 11.34, "volume": 10298.0}, {"date": "2026-07-24", "close": 11.2, "volume": 1144.0}, {"date": "2026-07-27", "close": 11.2, "volume": 794.0}, {"date": "2026-07-28", "close": 11.1, "volume": 11729.0}, {"date": "2026-07-29", "close": 11.05, "volume": 3190.0}, {"date": "2026-07-30", "close": 11.1, "volume": 1301.0}, {"date": "2026-07-31", "close": 11.35, "volume": 16712.0}, {"date": "2026-08-03", "close": 11.32, "volume": 1134.0}, {"date": "2026-08-04", "close": 11.35, "volume": 11573.0}, {"date": "2026-08-05", "close": 11.335, "volume": 7932.0}, {"date": "2026-08-06", "close": 11.6, "volume": 20126.0}, {"date": "2026-08-07", "close": 11.8, "volume": 13449.0}, {"date": "2026-08-10", "close": 11.66, "volume": 2.0}, {"date": "2026-08-11", "close": 11.6, "volume": 17512.0}, {"date": "2026-08-12", "close": 11.73, "volume": 99.0}, {"date": "2026-08-14", "close": 11.55, "volume": 5788.0}, {"date": "2026-08-18", "close": 11.65, "volume": 12937.0}, {"date": "2026-08-19", "close": 11.65, "volume": 400.0}, {"date": "2026-08-24", "close": 11.59, "volume": 7389.0}, {"date": "2026-08-25", "close": 11.51, "volume": 2219.0}, {"date": "2026-08-26", "close": 11.45, "volume": 19366.0}, {"date": "2026-08-27", "close": 11.81, "volume": 12279.0}, {"date": "2026-08-28", "close": 11.71, "volume": 11265.0}, {"date": "2026-08-31", "close": 11.72, "volume": 3.0}, {"date": "2026-09-01", "close": 11.28, "volume": 12157.0}, {"date": "2026-09-02", "close": 11.06, "volume": 6698.0}, {"date": "2026-09-07", "close": 11.18, "volume": 6707.0}, {"date": "2026-09-09", "close": 11.1, "volume": 761.0}, {"date": "2026-09-10", "close": 11.05, "volume": 1172.0}, {"date": "2026-09-11", "close": 11.75, "volume": 2228.0}, {"date": "2026-09-14", "close": 11.78, "volume": 1036.0}, {"date": "2026-09-16", "close": 11.25, "volume": 201.0}, {"date": "2026-09-17", "close": 11.13, "volume": 5001.0}, {"date": "2026-09-18", "close": 11.17, "volume": 1845.0}], "refreshing": true}