{"ticker": "PCG", "overview": {"name": "Pengana Capital 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": "PCG", "has_prices": true, "as_of": "2026-09-18", "last": 0.68, "prev_close": 0.695, "change": -0.014999999999999902, "change_pct": -0.021582733812949503, "session_volume": 1077.0, "vwap_5": 0.6908409625948209, "vwap_20": 0.6980400373940234, "vwap_60": 0.7992260012622533, "vwap_250": 0.7352874234883845, "high_52w": 0.96, "low_52w": 0.655, "avg_volume_20": 6204.2, "sessions": 400, "market_cap": {"value": 67995748.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161293", "src": "ASX", "ticker": "PCG", "cik": "", "company": "Pengana Capital Group Limited", "company_raw": "Pengana Capital Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PCG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161293", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 939}, {"id": "ASX-03160669", "src": "ASX", "ticker": "PCG", "cik": "", "company": "Pengana Capital Group Limited", "company_raw": "Pengana Capital Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PCG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160669", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5259}, {"id": "ASX-03160668", "src": "ASX", "ticker": "PCG", "cik": "", "company": "Pengana Capital Group Limited", "company_raw": "Pengana Capital Group Limited", "who": "Russel Pillemer", "who_key": "Russel Pillemer", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Russel Pillemer changes a holding in PCG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160668", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5259}, {"id": "ASX-03152415", "src": "ASX", "ticker": "PCG", "cik": "", "company": "Pengana Capital Group Limited", "company_raw": "Pengana Capital Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PCG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152415", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28299}, {"id": "ASX-03152413", "src": "ASX", "ticker": "PCG", "cik": "", "company": "Pengana Capital Group Limited", "company_raw": "Pengana Capital Group Limited", "who": "Russel Pillemer", "who_key": "Russel Pillemer", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Russel Pillemer changes a holding in PCG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152413", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28299}, {"id": "ASXSH-03127167", "src": "ASX", "ticker": "PCG", "cik": "", "company": "Pengana Capital Group Limited", "company_raw": "Pengana Capital Group Limited", "who": "acn/arsn/apfrn (if applicable)", "who_key": "ACN/ARSN/APFRN (if applicable)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ACN/ARSN/APFRN (if applicable) surfaces with 6.44% of PCG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127167", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107499}, {"id": "ASXSH-03107043", "src": "ASX", "ticker": "PCG", "cik": "", "company": "Pengana Capital Group Limited", "company_raw": "Pengana Capital Group Limited", "who": "Russel Craig Pillemer", "who_key": "Russel Craig Pillemer", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Russel Craig Pillemer is accumulating PCG \u2014 26.18% to 26.26%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107043", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180939}, {"id": "ASXSH-03105573", "src": "ASX", "ticker": "PCG", "cik": "", "company": "Pengana Capital Group Limited", "company_raw": "Pengana Capital Group Limited", "who": "Russel Craig Pillemer", "who_key": "Russel Craig Pillemer", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Russel Craig Pillemer is accumulating PCG \u2014 25.94% to 26.18%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105573", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180939}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Russel Craig Pillemer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 1285642.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. 1. RC Pillemer Pty Limited ACN 099 911 510 \u2013 Director and shareholder 2. Pillemer Family ", "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107041-2A1681853", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "Russel Craig Pillemer", "notice_type": "604", "direct_shares": 25690774.0, "indirect_shares": null, "indirect_account": null, "pct": 26.26, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107043-2A1681854", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Russel Craig Pillemer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 1285642.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. 1. RC Pillemer Pty Limited ACN 099 911 510 \u2013 Director and shareholder 2. Pillemer Family ", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105562-2A1680700", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "Russel Craig Pillemer", "notice_type": "604", "direct_shares": 25614964.0, "indirect_shares": null, "indirect_account": null, "pct": 26.18, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105573-2A1680706", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Warwick Negus", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-03", "source_url": "https://www.marketindex.com.au/asx/pcg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russel Pillemer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-27", "source_url": "https://www.marketindex.com.au/asx/pcg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Barry", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-31", "source_url": "https://www.marketindex.com.au/asx/pcg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Groves", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-03", "source_url": "https://www.marketindex.com.au/asx/pcg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Forstmann", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-07", "source_url": "https://www.marketindex.com.au/asx/pcg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Forstmann", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-18", "source_url": "https://www.marketindex.com.au/asx/pcg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Deverall", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-02-07", "source_url": "https://www.marketindex.com.au/asx/pcg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Deverall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-30", "source_url": "https://www.marketindex.com.au/asx/pcg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Deverall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-17", "source_url": "https://www.marketindex.com.au/asx/pcg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-03", "source_url": "https://www.marketindex.com.au/asx/pcg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J McDonald", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-11-24", "source_url": "https://www.marketindex.com.au/asx/pcg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Drp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-09-28", "source_url": "https://www.marketindex.com.au/asx/pcg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127167-3A700044", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/pcg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/pcg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/pcg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/pcg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/pcg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/pcg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/pcg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/pcg", "needs_ocr": 0}], "directors": [{"name": "Russel Craig Pillemer", "first_seen": "2026-06-30", "last_seen": "2026-07-02", "status": "current", "notices": 2}, {"name": "Drp", "first_seen": "2011-09-28", "last_seen": "2011-09-28", "status": "past", "notices": 1}, {"name": "J McDonald", "first_seen": "2011-11-24", "last_seen": "2011-11-24", "status": "past", "notices": 1}, {"name": "Peter Hall", "first_seen": "2014-12-03", "last_seen": "2014-12-03", "status": "past", "notices": 1}, {"name": "David Deverall", "first_seen": "2014-12-17", "last_seen": "2016-02-07", "status": "past", "notices": 3}, {"name": "Mark Forstmann", "first_seen": "2016-08-18", "last_seen": "2016-09-07", "status": "past", "notices": 2}, {"name": "David Groves", "first_seen": "2017-07-03", "last_seen": "2017-07-03", "status": "past", "notices": 1}, {"name": "Robert Barry", "first_seen": "2017-10-31", "last_seen": "2017-10-31", "status": "past", "notices": 1}, {"name": "Russel Pillemer", "first_seen": "2022-10-27", "last_seen": "2022-10-27", "status": "past", "notices": 1}, {"name": "Warwick Negus", "first_seen": "2023-04-03", "last_seen": "2023-04-03", "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": "2026-11-02", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157234-2A1707918"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - PCG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156912-2A1707742"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Change in substantial holding for Russel Pillemer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156610-2A1707596"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Appendix 3Y Change in Director's Interest - Russel Pillemer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156609-2A1707595"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - PCG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155831-2A1707202"}], "performance": {"ticker": "PCG", "has_prices": true, "summary": {"n": 1, "avg": -0.042780748663101636, "win_rate": 0.0, "best": -0.042780748663101636, "worst": -0.042780748663101636, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 0.935, "return": -0.042780748663101636}]}, "price_series": [{"date": "2001-02-28", "close": 1.33, "volume": 143340.0}, {"date": "2001-03-01", "close": 1.39, "volume": 96915.0}, {"date": "2001-03-02", "close": 1.33, "volume": 6500.0}, {"date": "2001-03-05", "close": 1.3, "volume": 168985.0}, {"date": "2001-03-06", "close": 1.34, "volume": 11373.0}, {"date": "2001-03-07", "close": 1.37, "volume": 17500.0}, {"date": "2001-03-08", "close": 1.4, "volume": 35499.0}, {"date": "2001-03-09", "close": 1.44, "volume": 12175.0}, {"date": "2001-03-12", "close": 1.58, "volume": 42747.0}, {"date": "2001-03-13", "close": 1.5, "volume": 27398.0}, {"date": "2001-03-14", "close": 1.55, "volume": 25102.0}, {"date": "2001-03-15", "close": 1.41, "volume": 11500.0}, {"date": "2001-03-16", "close": 1.46, "volume": 6500.0}, {"date": "2001-03-19", "close": 1.4, "volume": 12700.0}, {"date": "2001-03-20", "close": 1.4, "volume": 1026.0}, {"date": "2001-03-21", "close": 1.37, "volume": 2500.0}, {"date": "2001-03-22", "close": 1.37, "volume": 2959.0}, {"date": "2001-03-23", "close": 1.35, "volume": 24105.0}, {"date": "2001-03-26", "close": 1.35, "volume": 7395.0}, {"date": "2001-03-27", "close": 1.4, "volume": 13000.0}, {"date": "2001-03-28", "close": 1.4, "volume": 6000.0}, {"date": "2001-03-29", "close": 1.47, "volume": 3000.0}, {"date": "2001-03-30", "close": 1.5, "volume": 19000.0}, {"date": "2001-04-02", "close": 1.5, "volume": 2827.0}, {"date": "2001-04-03", "close": 1.58, "volume": 3700.0}, {"date": "2001-04-04", "close": 1.63, "volume": 27541.0}, {"date": "2001-04-05", "close": 1.7, "volume": 4494.0}, {"date": "2001-04-06", "close": 1.9, "volume": 17265.0}, {"date": "2001-04-09", "close": 1.68, "volume": 21100.0}, {"date": "2001-04-10", "close": 1.68, "volume": 5893.0}, {"date": "2001-04-11", "close": 1.65, "volume": 8500.0}, {"date": "2001-04-12", "close": 1.68, "volume": 16992.0}, {"date": "2001-04-17", "close": 1.7, "volume": 3500.0}, {"date": "2001-04-18", "close": 1.8, "volume": 7000.0}, {"date": "2001-04-19", "close": 1.66, "volume": 14550.0}, {"date": "2001-04-20", "close": 1.7, "volume": 6450.0}, {"date": "2001-04-23", "close": 1.7, "volume": null}, {"date": "2001-04-24", "close": 1.7, "volume": 2500.0}, {"date": "2001-04-26", "close": 1.76, "volume": 3000.0}, {"date": "2001-04-27", "close": 1.82, "volume": 11490.0}, {"date": "2001-04-30", "close": 1.82, "volume": 4000.0}, {"date": "2001-05-01", "close": 1.76, "volume": 12500.0}, {"date": "2001-05-02", "close": 1.74, "volume": 13000.0}, {"date": "2001-05-03", "close": 1.72, "volume": 2000.0}, {"date": "2001-05-04", "close": 1.65, "volume": 20000.0}, {"date": "2001-05-07", "close": 1.6, "volume": 12286.0}, {"date": "2001-05-08", "close": 1.6, "volume": 6714.0}, {"date": "2001-05-09", "close": 1.6, "volume": null}, {"date": "2001-05-10", "close": 1.6, "volume": 4000.0}, {"date": "2001-05-11", "close": 1.65, "volume": 4500.0}, {"date": "2001-05-14", "close": 1.65, "volume": null}, {"date": "2001-05-15", "close": 1.65, "volume": 8500.0}, {"date": "2001-05-16", "close": 1.64, "volume": 6286.0}, {"date": "2001-05-17", "close": 1.65, "volume": 5000.0}, {"date": "2001-05-18", "close": 1.65, "volume": null}, {"date": "2001-05-21", "close": 1.65, "volume": null}, {"date": "2001-05-22", "close": 1.65, "volume": null}, {"date": "2001-05-23", "close": 1.6, "volume": 200000.0}, {"date": "2001-05-24", "close": 1.65, "volume": 2000.0}, {"date": "2001-05-25", "close": 1.63, "volume": 6000.0}, {"date": "2001-05-28", "close": 1.65, "volume": 1000.0}, {"date": "2001-05-29", "close": 1.69, "volume": 3740.0}, {"date": "2001-05-30", "close": 1.7, "volume": 66000.0}, {"date": "2001-05-31", "close": 1.7, "volume": 7100.0}, {"date": "2001-06-01", "close": 1.7, "volume": null}, {"date": "2001-06-04", "close": 1.75, "volume": 3560.0}, {"date": "2001-06-05", "close": 1.76, "volume": 9705.0}, {"date": "2001-06-06", "close": 1.8, "volume": 30000.0}, {"date": "2001-06-07", "close": 1.8, "volume": 1600.0}, {"date": "2001-06-08", "close": 1.8, "volume": 11783.0}, {"date": "2001-06-12", "close": 1.77, "volume": 9931.0}, {"date": "2001-06-13", "close": 1.77, "volume": null}, {"date": "2001-06-14", "close": 1.8, "volume": 3800.0}, {"date": "2001-06-15", "close": 1.77, "volume": 3000.0}, {"date": "2001-06-18", "close": 1.78, "volume": 2000.0}, {"date": "2001-06-19", "close": 1.78, "volume": 3350.0}, {"date": "2001-06-20", "close": 1.7, "volume": 19800.0}, {"date": "2001-06-21", "close": 1.7, "volume": null}, {"date": "2001-06-22", "close": 1.8, "volume": 3150.0}, {"date": "2001-06-25", "close": 1.8, "volume": null}, {"date": "2001-06-26", "close": 1.85, "volume": 4075.0}, {"date": "2001-06-27", "close": 1.85, "volume": 11850.0}, {"date": "2001-06-28", "close": 1.92, "volume": 35000.0}, {"date": "2001-06-29", "close": 1.99, "volume": 16664.0}, {"date": "2001-07-02", "close": 1.95, "volume": 13251.0}, {"date": "2001-07-03", "close": 1.96, "volume": 7000.0}, {"date": "2001-07-04", "close": 2.02, "volume": 2800.0}, {"date": "2001-07-05", "close": 1.96, "volume": 7869.0}, {"date": "2001-07-06", "close": 1.96, "volume": null}, {"date": "2001-07-09", "close": 2.0, "volume": 3500.0}, {"date": "2001-07-10", "close": 2.05, "volume": 4631.0}, {"date": "2001-07-11", "close": 2.05, "volume": null}, {"date": "2001-07-12", "close": 2.05, "volume": null}, {"date": "2001-07-13", "close": 2.05, "volume": 5000.0}, {"date": "2001-07-16", "close": 2.05, "volume": null}, {"date": "2001-07-17", "close": 2.4, "volume": 19684.0}, {"date": "2001-07-18", "close": 2.4, "volume": 5500.0}, {"date": "2001-07-19", "close": 2.45, "volume": 1000.0}, {"date": "2001-07-20", "close": 2.45, "volume": null}, {"date": "2001-07-23", "close": 2.36, "volume": 16600.0}, {"date": "2001-07-24", "close": 2.1, "volume": 10872.0}, {"date": "2001-07-25", "close": 1.85, "volume": 15506.0}, {"date": "2001-07-26", "close": 1.85, "volume": 6000.0}, {"date": "2001-07-27", "close": 1.85, "volume": 13830.0}, {"date": "2001-07-30", "close": 2.1, "volume": 3265.0}, {"date": "2001-07-31", "close": 2.1, "volume": 10000.0}, {"date": "2001-08-01", "close": 2.1, "volume": null}, {"date": "2001-08-02", "close": 2.3, "volume": 2125.0}, {"date": "2001-08-03", "close": 2.3, "volume": 4950.0}, {"date": "2001-08-06", "close": 2.3, "volume": 2483.0}, {"date": "2001-08-07", "close": 2.3, "volume": 1089.0}, {"date": "2001-08-08", "close": 2.39, "volume": 4000.0}, {"date": "2001-08-09", "close": 2.4, "volume": 13911.0}, {"date": "2001-08-10", "close": 2.35, "volume": 1209.0}, {"date": "2001-08-13", "close": 2.4, "volume": 12791.0}, {"date": "2001-08-14", "close": 2.35, "volume": 5000.0}, {"date": "2001-08-15", "close": 2.35, "volume": null}, {"date": "2001-08-16", "close": 2.35, "volume": 209.0}, {"date": "2001-08-17", "close": 2.2, "volume": 11984.0}, {"date": "2001-08-20", "close": 2.2, "volume": 19766.0}, {"date": "2001-08-21", "close": 2.2, "volume": 2834.0}, {"date": "2001-08-22", "close": 2.2, "volume": 2000.0}, {"date": "2001-08-23", "close": 2.25, "volume": 5000.0}, {"date": "2001-08-24", "close": 2.2, "volume": 2500.0}, {"date": "2001-08-27", "close": 2.2, "volume": null}, {"date": "2001-08-28", "close": 2.4, "volume": 4250.0}, {"date": "2001-08-29", "close": 2.4, "volume": 6834.0}, {"date": "2001-08-30", "close": 2.4, "volume": 6589.0}, {"date": "2001-08-31", "close": 2.3, "volume": 15000.0}, {"date": "2001-09-03", "close": 2.3, "volume": 7700.0}, {"date": "2001-09-04", "close": 2.45, "volume": 2330.0}, {"date": "2001-09-05", "close": 2.45, "volume": null}, {"date": "2001-09-06", "close": 2.45, "volume": null}, {"date": "2001-09-10", "close": 2.1, "volume": 55379.0}, {"date": "2001-09-11", "close": 2.0, "volume": 13228.0}, {"date": "2001-09-12", "close": 2.05, "volume": 10653.0}, {"date": "2001-09-13", "close": 1.9, "volume": 25600.0}, {"date": "2001-09-14", "close": 1.79, "volume": 19850.0}, {"date": "2001-09-17", "close": 1.7, "volume": 15599.0}, {"date": "2001-09-18", "close": 1.8, "volume": 9028.0}, {"date": "2001-09-19", "close": 1.8, "volume": null}, {"date": "2001-09-20", "close": 1.8, "volume": null}, {"date": "2001-09-21", "close": 1.8, "volume": 4829.0}, {"date": "2001-09-24", "close": 1.8, "volume": null}, {"date": "2001-09-25", "close": 1.8, "volume": 10471.0}, {"date": "2001-09-26", "close": 1.75, "volume": 10529.0}, {"date": "2001-09-27", "close": 1.75, "volume": null}, {"date": "2001-09-28", "close": 1.8, "volume": 12500.0}, {"date": "2001-10-01", "close": 1.8, "volume": null}, {"date": "2001-10-02", "close": 1.9, "volume": 7400.0}, {"date": "2001-10-03", "close": 1.9, "volume": null}, {"date": "2001-10-04", "close": 1.9, "volume": null}, {"date": "2001-10-05", "close": 1.95, "volume": 500.0}, {"date": "2001-10-08", "close": 1.95, "volume": null}, {"date": "2001-10-12", "close": 1.95, "volume": 11981.0}, {"date": "2001-10-15", "close": 2.0, "volume": 2000.0}, {"date": "2001-10-16", "close": 2.0, "volume": 322.0}, {"date": "2001-10-18", "close": 2.15, "volume": 2400.0}, {"date": "2001-10-19", "close": 2.2, "volume": 5000.0}, {"date": "2001-10-22", "close": 2.05, "volume": 9000.0}, {"date": "2001-10-24", "close": 2.12, "volume": 150.0}, {"date": "2001-10-25", "close": 2.15, "volume": 2997.0}, {"date": "2001-10-26", "close": 2.15, "volume": 1526.0}, {"date": "2001-10-29", "close": 2.15, "volume": 5474.0}, {"date": "2001-10-30", "close": 2.1, "volume": 526.0}, {"date": "2001-11-01", "close": 2.25, "volume": 13056.0}, {"date": "2001-11-05", "close": 2.25, "volume": 2237.0}, {"date": "2001-11-06", "close": 2.35, "volume": 18220.0}, {"date": "2001-11-07", "close": 2.45, "volume": 14500.0}, {"date": "2001-11-08", "close": 2.45, "volume": 2500.0}, {"date": "2001-11-09", "close": 2.45, "volume": 2500.0}, {"date": "2001-11-12", "close": 2.45, "volume": 2960.0}, {"date": "2001-11-14", "close": 2.45, "volume": 17941.0}, {"date": "2001-11-15", "close": 2.5, "volume": 53660.0}, {"date": "2001-11-16", "close": 2.51, "volume": 6000.0}, {"date": "2001-11-19", "close": 2.7, "volume": 17089.0}, {"date": "2001-11-20", "close": 3.0, "volume": 11174.0}, {"date": "2001-11-21", "close": 3.1, "volume": 38209.0}, {"date": "2001-11-22", "close": 3.08, "volume": 8364.0}, {"date": "2001-11-23", "close": 3.08, "volume": 4614.0}, {"date": "2001-11-26", "close": 3.08, "volume": 3659.0}, {"date": "2001-11-27", "close": 3.39, "volume": 6000.0}, {"date": "2001-11-28", "close": 3.2, "volume": 21612.0}, {"date": "2001-11-29", "close": 3.2, "volume": 128361.0}, {"date": "2001-11-30", "close": 3.2, "volume": 6000.0}, {"date": "2001-12-03", "close": 3.2, "volume": 1460.0}, {"date": "2001-12-04", "close": 3.2, "volume": 295.0}, {"date": "2001-12-05", "close": 3.1, "volume": 3000.0}, {"date": "2001-12-06", "close": 3.4, "volume": 1290.0}, {"date": "2001-12-07", "close": 3.4, "volume": 2000.0}, {"date": "2001-12-10", "close": 3.2, "volume": 12869.0}, {"date": "2001-12-11", "close": 3.2, "volume": 8352.0}, {"date": "2001-12-12", "close": 3.15, "volume": 4270.0}, {"date": "2001-12-13", "close": 3.1, "volume": 2500.0}, {"date": "2001-12-18", "close": 3.15, "volume": 12200.0}, {"date": "2001-12-19", "close": 3.2, "volume": 3050.0}, {"date": "2001-12-21", "close": 3.2, "volume": 13260.0}, {"date": "2001-12-24", "close": 3.2, "volume": 2000.0}, {"date": "2001-12-27", "close": 3.2, "volume": 920.0}, {"date": "2001-12-28", "close": 3.2, "volume": 2619.0}, {"date": "2001-12-31", "close": 3.2, "volume": 1500.0}, {"date": "2002-01-02", "close": 3.15, "volume": 2500.0}, {"date": "2002-01-03", "close": 3.15, "volume": 1005.0}, {"date": "2002-01-04", "close": 3.2, "volume": 21432.0}, {"date": "2002-01-07", "close": 3.2, "volume": 8457.0}, {"date": "2002-01-08", "close": 3.15, "volume": 3700.0}, {"date": "2002-01-09", "close": 3.18, "volume": 22540.0}, {"date": "2002-01-10", "close": 3.2, "volume": 7000.0}, {"date": "2002-01-11", "close": 3.2, "volume": 7486.0}, {"date": "2002-01-14", "close": 3.15, "volume": 1115.0}, {"date": "2002-01-15", "close": 3.15, "volume": 1125.0}, {"date": "2002-01-16", "close": 3.15, "volume": 875.0}, {"date": "2002-01-17", "close": 3.18, "volume": 32.0}, {"date": "2002-01-18", "close": 3.25, "volume": 14179.0}, {"date": "2002-01-21", "close": 3.25, "volume": 12500.0}, {"date": "2002-01-22", "close": 3.45, "volume": 21289.0}, {"date": "2002-01-23", "close": 3.44, "volume": 7425.0}, {"date": "2002-01-24", "close": 3.3, "volume": 12078.0}, {"date": "2002-01-25", "close": 3.44, "volume": 2000.0}, {"date": "2002-01-29", "close": 3.7, "volume": 16525.0}, {"date": "2002-01-30", "close": 3.65, "volume": 16000.0}, {"date": "2002-01-31", "close": 3.92, "volume": 13940.0}, {"date": "2002-02-01", "close": 4.4, "volume": 10367.0}, {"date": "2002-02-04", "close": 4.76, "volume": 9392.0}, {"date": "2002-02-05", "close": 4.68, "volume": 6960.0}, {"date": "2002-02-06", "close": 4.5, "volume": 6100.0}, {"date": "2002-02-07", "close": 4.25, "volume": 5304.0}, {"date": "2002-02-08", "close": 4.5, "volume": 13500.0}, {"date": "2002-02-12", "close": 4.5, "volume": 10000.0}, {"date": "2002-02-13", "close": 4.45, "volume": 7500.0}, {"date": "2002-02-14", "close": 4.6, "volume": 5150.0}, {"date": "2002-02-15", "close": 5.05, "volume": 5745.0}, {"date": "2002-02-18", "close": 4.6, "volume": 3229.0}, {"date": "2002-02-19", "close": 4.61, "volume": 3275.0}, {"date": "2002-02-20", "close": 4.3, "volume": 11475.0}, {"date": "2002-02-21", "close": 4.3, "volume": 4910.0}, {"date": "2002-02-22", "close": 4.15, "volume": 3100.0}, {"date": "2002-02-25", "close": 4.3, "volume": 2300.0}, {"date": "2002-02-26", "close": 4.39, "volume": 8960.0}, {"date": "2002-02-28", "close": 4.25, "volume": 4177.0}, {"date": "2002-03-01", "close": 4.25, "volume": 5855.0}, {"date": "2002-03-04", "close": 4.28, "volume": 4000.0}, {"date": "2002-03-06", "close": 4.25, "volume": 23392.0}, {"date": "2002-03-07", "close": 4.2, "volume": 3400.0}, {"date": "2002-03-08", "close": 4.2, "volume": 2702.0}, {"date": "2002-03-11", "close": 4.4, "volume": 27450.0}, {"date": "2002-03-12", "close": 4.5, "volume": 42305.0}, {"date": "2002-03-13", "close": 4.5, "volume": 3800.0}, {"date": "2002-03-14", "close": 4.4, "volume": 7600.0}, {"date": "2002-03-15", "close": 4.61, "volume": 8500.0}, {"date": "2002-03-18", "close": 4.46, "volume": 2100.0}, {"date": "2002-03-19", "close": 4.69, "volume": 2350.0}, {"date": "2002-03-21", "close": 4.62, "volume": 4250.0}, {"date": "2002-03-22", "close": 4.7, "volume": 6586.0}, {"date": "2002-03-25", "close": 4.5, "volume": 10570.0}, {"date": "2002-03-26", "close": 4.3, "volume": 15181.0}, {"date": "2002-03-27", "close": 4.3, "volume": 8667.0}, {"date": "2002-03-28", "close": 4.25, "volume": 6283.0}, {"date": "2002-04-02", "close": 4.3, "volume": 17900.0}, {"date": "2002-04-03", "close": 4.4, "volume": 5658.0}, {"date": "2002-04-04", "close": 4.35, "volume": 10541.0}, {"date": "2002-04-05", "close": 4.41, "volume": 3000.0}, {"date": "2002-04-09", "close": 4.41, "volume": 420.0}, {"date": "2002-04-10", "close": 4.45, "volume": 9150.0}, {"date": "2002-04-11", "close": 4.45, "volume": 2100.0}, {"date": "2002-04-12", "close": 4.48, "volume": 3370.0}, {"date": "2002-04-15", "close": 4.5, "volume": 3950.0}, {"date": "2002-04-16", "close": 4.63, "volume": 6010.0}, {"date": "2002-04-17", "close": 4.8, "volume": 28360.0}, {"date": "2002-04-18", "close": 5.0, "volume": 18223.0}, {"date": "2002-04-19", "close": 5.0, "volume": 4647.0}, {"date": "2002-04-22", "close": 5.0, "volume": 6030.0}, {"date": "2002-04-23", "close": 5.0, "volume": 9200.0}, {"date": "2002-04-24", "close": 5.0, "volume": 4081.0}, {"date": "2002-04-26", "close": 5.05, "volume": 5984.0}, {"date": "2002-04-29", "close": 4.95, "volume": 9473.0}, {"date": "2002-04-30", "close": 5.0, "volume": 24335.0}, {"date": "2002-05-01", "close": 5.0, "volume": 2300.0}, {"date": "2002-05-02", "close": 5.0, "volume": 10515.0}, {"date": "2002-05-03", "close": 5.0, "volume": 216.0}, {"date": "2002-05-06", "close": 5.0, "volume": 12097.0}, {"date": "2002-05-07", "close": 5.0, "volume": 1450.0}, {"date": "2002-05-08", "close": 5.0, "volume": 26686.0}, {"date": "2002-05-09", "close": 5.3, "volume": 7400.0}, {"date": "2002-05-10", "close": 5.2, "volume": 22553.0}, {"date": "2002-05-13", "close": 5.5, "volume": 9172.0}, {"date": "2002-05-14", "close": 5.49, "volume": 17411.0}, {"date": "2002-05-15", "close": 5.5, "volume": 5975.0}, {"date": "2002-05-16", "close": 5.5, "volume": 7500.0}, {"date": "2002-05-17", "close": 5.75, "volume": 1613.0}, {"date": "2002-05-20", "close": 5.75, "volume": 7977.0}, {"date": "2002-05-21", "close": 6.5, "volume": 21584.0}, {"date": "2002-05-22", "close": 7.25, "volume": 19698.0}, {"date": "2002-05-23", "close": 6.75, "volume": 6640.0}, {"date": "2002-05-24", "close": 6.11, "volume": 16947.0}, {"date": "2002-05-27", "close": 6.8, "volume": 12718.0}, {"date": "2002-05-28", "close": 6.9, "volume": 5366.0}, {"date": "2002-05-29", "close": 6.6, "volume": 7502.0}, {"date": "2002-05-30", "close": 6.5, "volume": 7705.0}, {"date": "2002-05-31", "close": 6.44, "volume": 700.0}, {"date": "2002-06-03", "close": 6.58, "volume": 12395.0}, {"date": "2002-06-04", "close": 6.5, "volume": 1500.0}, {"date": "2002-06-05", "close": 6.51, "volume": 39533.0}, {"date": "2002-06-06", "close": 6.52, "volume": 12420.0}, {"date": "2002-06-07", "close": 6.5, "volume": 15691.0}, {"date": "2002-06-11", "close": 6.43, "volume": 5065.0}, {"date": "2002-06-12", "close": 6.53, "volume": 6220.0}, {"date": "2002-06-13", "close": 6.21, "volume": 9264.0}, {"date": "2002-06-14", "close": 6.28, "volume": 7948.0}, {"date": "2002-06-18", "close": 6.26, "volume": 12500.0}, {"date": "2002-06-19", "close": 6.35, "volume": 4670.0}, {"date": "2002-06-20", "close": 6.6, "volume": 6348.0}, {"date": "2002-06-21", "close": 6.8, "volume": 2751.0}, {"date": "2002-06-24", "close": 6.98, "volume": 8542.0}, {"date": "2002-06-25", "close": 7.0, "volume": 7395.0}, {"date": "2002-06-26", "close": 7.0, "volume": 6781.0}, {"date": "2002-06-27", "close": 7.0, "volume": 10140.0}, {"date": "2002-06-28", "close": 6.85, "volume": 1837.0}, {"date": "2002-07-01", "close": 6.95, "volume": 5000.0}, {"date": "2002-07-02", "close": 6.95, "volume": 1781.0}, {"date": "2002-07-03", "close": 6.95, "volume": 4399.0}, {"date": "2002-07-05", "close": 6.69, "volume": 9580.0}, {"date": "2002-07-08", "close": 6.53, "volume": 7715.0}, {"date": "2002-07-09", "close": 6.4, "volume": 6217.0}, {"date": "2002-07-10", "close": 6.38, "volume": 4240.0}, {"date": "2002-07-11", "close": 6.36, "volume": 6260.0}, {"date": "2002-07-12", "close": 6.36, "volume": 2413.0}, {"date": "2002-07-15", "close": 6.36, "volume": 7500.0}, {"date": "2002-07-16", "close": 6.06, "volume": 11286.0}, {"date": "2002-07-17", "close": 5.6, "volume": 20661.0}, {"date": "2002-07-18", "close": 5.1, "volume": 15757.0}, {"date": "2002-07-19", "close": 4.66, "volume": 11483.0}, {"date": "2002-07-22", "close": 4.75, "volume": 80059.0}, {"date": "2002-07-23", "close": 4.95, "volume": 6550.0}, {"date": "2002-07-24", "close": 4.75, "volume": 13005.0}, {"date": "2002-07-25", "close": 5.35, "volume": 6362.0}, {"date": "2002-07-26", "close": 5.42, "volume": 13534.0}, {"date": "2002-07-29", "close": 5.43, "volume": 2850.0}, {"date": "2002-07-30", "close": 5.26, "volume": 11515.0}, {"date": "2002-07-31", "close": 5.5, "volume": 941.0}, {"date": "2002-08-01", "close": 5.55, "volume": 6890.0}, {"date": "2002-08-02", "close": 5.35, "volume": 3510.0}, {"date": "2002-08-06", "close": 5.26, "volume": 5415.0}, {"date": "2002-08-07", "close": 5.25, "volume": 2984.0}, {"date": "2002-08-08", "close": 5.35, "volume": 5807.0}, {"date": "2002-08-09", "close": 5.4, "volume": 120.0}, {"date": "2002-08-12", "close": 5.11, "volume": 3495.0}, {"date": "2002-08-13", "close": 5.35, "volume": 1350.0}, {"date": "2002-08-14", "close": 5.13, "volume": 20560.0}, {"date": "2002-08-15", "close": 5.35, "volume": 6230.0}, {"date": "2002-08-16", "close": 5.3, "volume": 1200.0}, {"date": "2002-08-19", "close": 5.2, "volume": 7559.0}, {"date": "2002-08-20", "close": 5.18, "volume": 4734.0}, {"date": "2002-08-21", "close": 4.9, "volume": 49625.0}, {"date": "2002-08-22", "close": 4.79, "volume": 11020.0}, {"date": "2002-08-23", "close": 4.7, "volume": 4740.0}, {"date": "2002-08-26", "close": 4.68, "volume": 10000.0}, {"date": "2002-08-27", "close": 4.55, "volume": 9643.0}, {"date": "2002-08-28", "close": 4.55, "volume": 2340.0}, {"date": "2002-08-29", "close": 4.6, "volume": 1000.0}, {"date": "2002-08-30", "close": 4.85, "volume": 2486.0}, {"date": "2002-09-02", "close": 4.85, "volume": 1000.0}, {"date": "2002-09-03", "close": 4.9, "volume": 2100.0}, {"date": "2002-09-04", "close": 4.7, "volume": 1300.0}, {"date": "2002-09-05", "close": 4.6, "volume": 4850.0}, {"date": "2002-09-06", "close": 4.83, "volume": 11170.0}, {"date": "2002-09-09", "close": 4.69, "volume": 3750.0}, {"date": "2002-09-10", "close": 4.7, "volume": 20795.0}, {"date": "2002-09-12", "close": 4.75, "volume": 8300.0}, {"date": "2002-09-17", "close": 4.65, "volume": 5230.0}, {"date": "2002-09-18", "close": 4.5, "volume": 10482.0}, {"date": "2002-09-19", "close": 4.43, "volume": 1543.0}, {"date": "2002-09-20", "close": 4.4, "volume": 2230.0}, {"date": "2002-09-23", "close": 4.4, "volume": 3500.0}, {"date": "2002-09-24", "close": 4.4, "volume": 1088.0}, {"date": "2002-09-25", "close": 4.2, "volume": 5412.0}, {"date": "2002-09-27", "close": 4.4, "volume": 1000.0}, {"date": "2002-10-02", "close": 4.35, "volume": 3000.0}, {"date": "2002-10-03", "close": 4.25, "volume": 41116.0}, {"date": "2002-10-04", "close": 4.3, "volume": 1000.0}, {"date": "2002-10-07", "close": 4.3, "volume": 5582.0}, {"date": "2002-10-09", "close": 4.25, "volume": 6090.0}, {"date": "2002-10-11", "close": 4.25, "volume": 3600.0}, {"date": "2002-10-14", "close": 4.15, "volume": 650.0}, {"date": "2002-10-15", "close": 4.1, "volume": 1555.0}, {"date": "2002-10-16", "close": 4.1, "volume": 2820.0}, {"date": "2002-10-17", "close": 4.1, "volume": 1500.0}, {"date": "2002-10-18", "close": 4.05, "volume": 1100.0}, {"date": "2002-10-21", "close": 4.0, "volume": 6673.0}, {"date": "2002-10-22", "close": 3.96, "volume": 2145.0}, {"date": "2002-10-23", "close": 3.8, "volume": 4175.0}, {"date": "2002-10-24", "close": 3.9, "volume": 5732.0}, {"date": "2002-10-25", "close": 3.95, "volume": 2260.0}, {"date": "2002-10-28", "close": 4.05, "volume": 1750.0}, {"date": "2002-10-29", "close": 4.05, "volume": 189.0}, {"date": "2002-10-30", "close": 4.45, "volume": 6912.0}, {"date": "2002-10-31", "close": 4.6, "volume": 3950.0}, {"date": "2002-11-01", "close": 4.65, "volume": 1550.0}, {"date": "2002-11-04", "close": 4.85, "volume": 4100.0}, {"date": "2002-11-05", "close": 4.9, "volume": 2282.0}, {"date": "2002-11-06", "close": 5.15, "volume": 5100.0}, {"date": "2002-11-07", "close": 5.25, "volume": 9230.0}, {"date": "2002-11-08", "close": 5.15, "volume": 1519.0}, {"date": "2002-11-11", "close": 4.9, "volume": 3590.0}, {"date": "2002-11-12", "close": 4.75, "volume": 1650.0}, {"date": "2002-11-13", "close": 4.65, "volume": 4325.0}, {"date": "2002-11-14", "close": 4.62, "volume": 1000.0}, {"date": "2002-11-18", "close": 4.6, "volume": 3824.0}, {"date": "2002-11-19", "close": 4.6, "volume": 1000.0}, {"date": "2002-11-22", "close": 4.65, "volume": 4400.0}, {"date": "2002-11-25", "close": 4.8, "volume": 500.0}, {"date": "2002-11-26", "close": 4.9, "volume": 1320.0}, {"date": "2002-11-27", "close": 4.89, "volume": 4766.0}, {"date": "2002-11-28", "close": 4.5, "volume": 12530.0}, {"date": "2002-11-29", "close": 4.3, "volume": 6589.0}, {"date": "2002-12-02", "close": 4.39, "volume": 8681.0}, {"date": "2002-12-03", "close": 4.3, "volume": 3468.0}, {"date": "2002-12-04", "close": 4.0, "volume": 20000.0}, {"date": "2002-12-05", "close": 4.0, "volume": 9983.0}, {"date": "2002-12-06", "close": 3.99, "volume": 44.0}, {"date": "2002-12-09", "close": 4.15, "volume": 2600.0}, {"date": "2002-12-10", "close": 4.15, "volume": 36000.0}, {"date": "2002-12-11", "close": 4.39, "volume": 10683.0}, {"date": "2002-12-12", "close": 4.42, "volume": 2811.0}, {"date": "2002-12-13", "close": 4.4, "volume": 4870.0}, {"date": "2002-12-16", "close": 4.35, "volume": 1300.0}, {"date": "2002-12-17", "close": 4.35, "volume": 1000.0}, {"date": "2002-12-18", "close": 4.4, "volume": 4330.0}, {"date": "2002-12-19", "close": 4.35, "volume": 5000.0}, {"date": "2002-12-23", "close": 4.43, "volume": 1000.0}, {"date": "2002-12-24", "close": 4.62, "volume": 2500.0}, {"date": "2002-12-27", "close": 4.6, "volume": 6237.0}, {"date": "2002-12-30", "close": 4.5, "volume": 3800.0}, {"date": "2002-12-31", "close": 4.6, "volume": 1800.0}, {"date": "2003-01-02", "close": 4.6, "volume": 600.0}, {"date": "2003-01-03", "close": 4.6, "volume": 2650.0}, {"date": "2003-01-06", "close": 4.5, "volume": 650.0}, {"date": "2003-01-07", "close": 4.35, "volume": 4968.0}, {"date": "2003-01-08", "close": 4.4, "volume": 1000.0}, {"date": "2003-01-09", "close": 4.22, "volume": 5761.0}, {"date": "2003-01-10", "close": 4.22, "volume": 4500.0}, {"date": "2003-01-13", "close": 4.23, "volume": 3100.0}, {"date": "2003-01-14", "close": 4.23, "volume": 1019.0}, {"date": "2003-01-15", "close": 4.4, "volume": 6359.0}, {"date": "2003-01-16", "close": 4.35, "volume": 566.0}, {"date": "2003-01-17", "close": 4.45, "volume": 500.0}, {"date": "2003-01-20", "close": 4.4, "volume": 1450.0}, {"date": "2003-01-21", "close": 4.45, "volume": 1500.0}, {"date": "2003-01-22", "close": 4.4, "volume": 1823.0}, {"date": "2003-01-24", "close": 4.45, "volume": 2316.0}, {"date": "2003-01-28", "close": 4.3, "volume": 17987.0}, {"date": "2003-01-29", "close": 4.25, "volume": 4691.0}, {"date": "2003-01-30", "close": 4.25, "volume": 8100.0}, {"date": "2003-01-31", "close": 4.2, "volume": 14183.0}, {"date": "2003-02-03", "close": 4.15, "volume": 580.0}, {"date": "2003-02-04", "close": 4.2, "volume": 2020.0}, {"date": "2003-02-05", "close": 4.2, "volume": 2300.0}, {"date": "2003-02-06", "close": 4.2, "volume": 250.0}, {"date": "2003-02-07", "close": 4.1, "volume": 500.0}, {"date": "2003-02-10", "close": 4.0, "volume": 6259.0}, {"date": "2003-02-11", "close": 4.0, "volume": 2721.0}, {"date": "2003-02-12", "close": 3.9, "volume": 1250.0}, {"date": "2003-02-13", "close": 3.7, "volume": 8410.0}, {"date": "2003-02-14", "close": 3.7, "volume": 2100.0}, {"date": "2003-02-17", "close": 3.55, "volume": 4156.0}, {"date": "2003-02-18", "close": 3.5, "volume": 27950.0}, {"date": "2003-02-19", "close": 3.67, "volume": 7606.0}, {"date": "2003-02-20", "close": 3.51, "volume": 3115.0}, {"date": "2003-02-21", "close": 3.5, "volume": 7498.0}, {"date": "2003-02-24", "close": 3.65, "volume": 6152.0}, {"date": "2003-02-26", "close": 3.65, "volume": 1370.0}, {"date": "2003-02-27", "close": 3.4, "volume": 19200.0}, {"date": "2003-03-03", "close": 3.5, "volume": 32806.0}, {"date": "2003-03-04", "close": 3.5, "volume": 1500.0}, {"date": "2003-03-05", "close": 3.5, "volume": 350.0}, {"date": "2003-03-06", "close": 3.5, "volume": 4850.0}, {"date": "2003-03-07", "close": 3.3, "volume": 3200.0}, {"date": "2003-03-10", "close": 3.3, "volume": 220.0}, {"date": "2003-03-11", "close": 3.3, "volume": 780.0}, {"date": "2003-03-12", "close": 3.25, "volume": 4298.0}, {"date": "2003-03-13", "close": 3.25, "volume": 1259.0}, {"date": "2003-03-14", "close": 3.25, "volume": 2463.0}, {"date": "2003-03-17", "close": 3.3, "volume": 24170.0}, {"date": "2003-03-18", "close": 3.3, "volume": 16000.0}, {"date": "2003-03-19", "close": 3.3, "volume": 9930.0}, {"date": "2003-03-20", "close": 3.5, "volume": 3613.0}, {"date": "2003-03-21", "close": 3.6, "volume": 3000.0}, {"date": "2003-03-24", "close": 3.65, "volume": 13530.0}, {"date": "2003-03-25", "close": 3.6, "volume": 6290.0}, {"date": "2003-03-26", "close": 3.6, "volume": 775.0}, {"date": "2003-03-28", "close": 3.6, "volume": 2000.0}, {"date": "2003-03-31", "close": 3.6, "volume": 500.0}, {"date": "2003-04-03", "close": 3.6, "volume": 3500.0}, {"date": "2003-04-04", "close": 3.78, "volume": 200.0}, {"date": "2003-04-07", "close": 3.85, "volume": 8050.0}, {"date": "2003-04-08", "close": 3.85, "volume": 16986.0}, {"date": "2003-04-09", "close": 3.7, "volume": 7550.0}, {"date": "2003-04-10", "close": 3.7, "volume": 25606.0}, {"date": "2003-04-11", "close": 3.75, "volume": 381.0}, {"date": "2003-04-14", "close": 3.6, "volume": 2143.0}, {"date": "2003-04-15", "close": 3.75, "volume": 1680.0}, {"date": "2003-04-16", "close": 3.7, "volume": 6000.0}, {"date": "2003-04-17", "close": 3.75, "volume": 6485.0}, {"date": "2003-04-22", "close": 3.75, "volume": 4850.0}, {"date": "2003-04-23", "close": 3.75, "volume": 13561.0}, {"date": "2003-04-24", "close": 3.8, "volume": 10750.0}, {"date": "2003-04-28", "close": 3.85, "volume": 4500.0}, {"date": "2003-04-30", "close": 3.75, "volume": 25460.0}, {"date": "2003-05-01", "close": 3.75, "volume": 2880.0}, {"date": "2003-05-02", "close": 3.85, "volume": 5500.0}, {"date": "2003-05-05", "close": 3.8, "volume": 4937.0}, {"date": "2003-05-06", "close": 3.75, "volume": 913.0}, {"date": "2003-05-07", "close": 3.7, "volume": 15010.0}, {"date": "2003-05-09", "close": 3.7, "volume": 10000.0}, {"date": "2003-05-12", "close": 3.7, "volume": 5580.0}, {"date": "2003-05-13", "close": 3.63, "volume": 4252.0}, {"date": "2003-05-14", "close": 3.69, "volume": 2700.0}, {"date": "2003-05-15", "close": 3.69, "volume": 4860.0}, {"date": "2003-05-16", "close": 3.65, "volume": 2128.0}, {"date": "2003-05-19", "close": 3.62, "volume": 2500.0}, {"date": "2003-05-23", "close": 3.6, "volume": 13125.0}, {"date": "2003-05-26", "close": 3.6, "volume": 3000.0}, {"date": "2003-05-28", "close": 3.6, "volume": 4798.0}, {"date": "2003-05-29", "close": 3.65, "volume": 2500.0}, {"date": "2003-05-30", "close": 3.69, "volume": 6200.0}, {"date": "2003-06-02", "close": 3.66, "volume": 7200.0}, {"date": "2003-06-03", "close": 3.66, "volume": 1041.0}, {"date": "2003-06-05", "close": 3.7, "volume": 10309.0}, {"date": "2003-06-06", "close": 3.7, "volume": 400.0}, {"date": "2003-06-10", "close": 3.68, "volume": 12500.0}, {"date": "2003-06-11", "close": 3.69, "volume": 3325.0}, {"date": "2003-06-12", "close": 3.66, "volume": 3675.0}, {"date": "2003-06-13", "close": 3.7, "volume": 1000.0}, {"date": "2003-06-16", "close": 3.7, "volume": 2206.0}, {"date": "2003-06-17", "close": 3.6, "volume": 11126.0}, {"date": "2003-06-18", "close": 3.5, "volume": 11882.0}, {"date": "2003-06-19", "close": 3.35, "volume": 8550.0}, {"date": "2003-06-20", "close": 3.35, "volume": 28377.0}, {"date": "2003-06-23", "close": 3.35, "volume": 28979.0}, {"date": "2003-06-24", "close": 3.5, "volume": 2030.0}, {"date": "2003-06-25", "close": 3.5, "volume": 3425.0}, {"date": "2003-06-27", "close": 3.31, "volume": 4109.0}, {"date": "2003-06-30", "close": 3.4, "volume": 5000.0}, {"date": "2003-07-02", "close": 3.5, "volume": 3000.0}, {"date": "2003-07-03", "close": 3.5, "volume": 2086.0}, {"date": "2003-07-04", "close": 3.55, "volume": 8000.0}, {"date": "2003-07-07", "close": 3.65, "volume": 649.0}, {"date": "2003-07-08", "close": 3.68, "volume": 2000.0}, {"date": "2003-07-10", "close": 3.7, "volume": 14500.0}, {"date": "2003-07-11", "close": 3.6, "volume": 1951.0}, {"date": "2003-07-14", "close": 3.6, "volume": 3500.0}, {"date": "2003-07-15", "close": 3.5, "volume": 449.0}, {"date": "2003-07-16", "close": 3.5, "volume": 1736.0}, {"date": "2003-07-18", "close": 3.65, "volume": 2000.0}, {"date": "2003-07-21", "close": 3.65, "volume": 540.0}, {"date": "2003-07-22", "close": 3.64, "volume": 800.0}, {"date": "2003-07-24", "close": 3.6, "volume": 5900.0}, {"date": "2003-07-25", "close": 3.5, "volume": 21377.0}, {"date": "2003-07-28", "close": 3.63, "volume": 16145.0}, {"date": "2003-07-29", "close": 3.51, "volume": 664.0}, {"date": "2003-07-30", "close": 3.6, "volume": 7771.0}, {"date": "2003-07-31", "close": 3.68, "volume": 5711.0}, {"date": "2003-08-01", "close": 3.75, "volume": 7041.0}, {"date": "2003-08-04", "close": 3.7, "volume": 23346.0}, {"date": "2003-08-05", "close": 3.7, "volume": 191.0}, {"date": "2003-08-06", "close": 3.79, "volume": 1600.0}, {"date": "2003-08-07", "close": 3.75, "volume": 15725.0}, {"date": "2003-08-08", "close": 3.8, "volume": 25870.0}, {"date": "2003-08-11", "close": 3.78, "volume": 11650.0}, {"date": "2003-08-12", "close": 3.8, "volume": 3600.0}, {"date": "2003-08-13", "close": 3.87, "volume": 24915.0}, {"date": "2003-08-14", "close": 3.87, "volume": 8997.0}, {"date": "2003-08-15", "close": 3.87, "volume": 68945.0}, {"date": "2003-08-18", "close": 3.89, "volume": 25238.0}, {"date": "2003-08-19", "close": 3.9, "volume": 16639.0}, {"date": "2003-08-20", "close": 3.95, "volume": 20000.0}, {"date": "2003-08-21", "close": 4.0, "volume": 12000.0}, {"date": "2003-08-22", "close": 4.0, "volume": 13950.0}, {"date": "2003-08-25", "close": 4.09, "volume": 13051.0}, {"date": "2003-08-26", "close": 4.09, "volume": 6986.0}, {"date": "2003-08-27", "close": 4.1, "volume": 12954.0}, {"date": "2003-08-28", "close": 4.15, "volume": 16236.0}, {"date": "2003-08-29", "close": 4.12, "volume": 6267.0}, {"date": "2003-09-01", "close": 4.25, "volume": 13750.0}, {"date": "2003-09-02", "close": 4.6, "volume": 30240.0}, {"date": "2003-09-03", "close": 4.5, "volume": 15264.0}, {"date": "2003-09-04", "close": 4.45, "volume": 6000.0}, {"date": "2003-09-05", "close": 4.45, "volume": 1500.0}, {"date": "2003-09-08", "close": 4.12, "volume": 31087.0}, {"date": "2003-09-09", "close": 4.14, "volume": 17940.0}, {"date": "2003-09-10", "close": 4.23, "volume": 51660.0}, {"date": "2003-09-11", "close": 4.23, "volume": 4674.0}, {"date": "2003-09-12", "close": 4.23, "volume": 13100.0}, {"date": "2003-09-15", "close": 4.23, "volume": 10000.0}, {"date": "2003-09-16", "close": 4.14, "volume": 17845.0}, {"date": "2003-09-17", "close": 4.14, "volume": 2655.0}, {"date": "2003-09-18", "close": 4.15, "volume": 1500.0}, {"date": "2003-09-19", "close": 4.23, "volume": 8250.0}, {"date": "2003-09-22", "close": 4.23, "volume": 11750.0}, {"date": "2003-09-23", "close": 4.2, "volume": 7183.0}, {"date": "2003-09-24", "close": 4.21, "volume": 1000.0}, {"date": "2003-09-25", "close": 4.15, "volume": 6465.0}, {"date": "2003-09-26", "close": 4.15, "volume": 8600.0}, {"date": "2003-09-29", "close": 4.2, "volume": 7100.0}, {"date": "2003-09-30", "close": 4.18, "volume": 6600.0}, {"date": "2003-10-01", "close": 4.2, "volume": 9700.0}, {"date": "2003-10-02", "close": 4.22, "volume": 20264.0}, {"date": "2003-10-03", "close": 4.25, "volume": 12298.0}, {"date": "2003-10-06", "close": 4.15, "volume": 2925.0}, {"date": "2003-10-07", "close": 4.15, "volume": 2771.0}, {"date": "2003-10-08", "close": 4.11, "volume": 1000.0}, {"date": "2003-10-09", "close": 4.1, "volume": 646.0}, {"date": "2003-10-10", "close": 4.1, "volume": 9139.0}, {"date": "2003-10-13", "close": 4.0, "volume": 21164.0}, {"date": "2003-10-14", "close": 4.12, "volume": 2512.0}, {"date": "2003-10-15", "close": 4.15, "volume": 20708.0}, {"date": "2003-10-16", "close": 4.19, "volume": 5380.0}, {"date": "2003-10-17", "close": 4.16, "volume": 11956.0}, {"date": "2003-10-21", "close": 4.19, "volume": 19928.0}, {"date": "2003-10-22", "close": 4.3, "volume": 19855.0}, {"date": "2003-10-23", "close": 4.49, "volume": 22494.0}, {"date": "2003-10-24", "close": 4.48, "volume": 6010.0}, {"date": "2003-10-27", "close": 4.5, "volume": 3509.0}, {"date": "2003-10-28", "close": 4.4, "volume": 2244.0}, {"date": "2003-10-29", "close": 4.39, "volume": 5616.0}, {"date": "2003-10-30", "close": 4.4, "volume": 2488.0}, {"date": "2003-10-31", "close": 4.35, "volume": 4916.0}, {"date": "2003-11-03", "close": 4.42, "volume": 4481.0}, {"date": "2003-11-04", "close": 4.42, "volume": 14350.0}, {"date": "2003-11-05", "close": 4.42, "volume": 7909.0}, {"date": "2003-11-06", "close": 4.41, "volume": 17562.0}, {"date": "2003-11-07", "close": 4.45, "volume": 3762.0}, {"date": "2003-11-10", "close": 4.4, "volume": 6590.0}, {"date": "2003-11-11", "close": 4.49, "volume": 9680.0}, {"date": "2003-11-12", "close": 4.45, "volume": 12403.0}, {"date": "2003-11-13", "close": 4.45, "volume": 4440.0}, {"date": "2003-11-14", "close": 4.49, "volume": 13872.0}, {"date": "2003-11-17", "close": 4.45, "volume": 4100.0}, {"date": "2003-11-18", "close": 4.48, "volume": 5393.0}, {"date": "2003-11-19", "close": 4.45, "volume": 11303.0}, {"date": "2003-11-20", "close": 4.44, "volume": 1098.0}, {"date": "2003-11-21", "close": 4.35, "volume": 2697.0}, {"date": "2003-11-24", "close": 4.45, "volume": 1000.0}, {"date": "2003-11-25", "close": 4.4, "volume": 10577.0}, {"date": "2003-11-26", "close": 4.35, "volume": 2058.0}, {"date": "2003-11-27", "close": 4.69, "volume": 39105.0}, {"date": "2003-11-28", "close": 4.74, "volume": 8955.0}, {"date": "2003-12-01", "close": 4.72, "volume": 2200.0}, {"date": "2003-12-02", "close": 4.65, "volume": 1128.0}, {"date": "2003-12-04", "close": 4.8, "volume": 34110.0}, {"date": "2003-12-05", "close": 4.99, "volume": 6809.0}, {"date": "2003-12-08", "close": 4.95, "volume": 1152.0}, {"date": "2003-12-09", "close": 5.0, "volume": 2122.0}, {"date": "2003-12-10", "close": 5.0, "volume": 2863.0}, {"date": "2003-12-11", "close": 4.95, "volume": 8183.0}, {"date": "2003-12-12", "close": 5.05, "volume": 4341.0}, {"date": "2003-12-15", "close": 5.0, "volume": 11000.0}, {"date": "2003-12-17", "close": 5.0, "volume": 9250.0}, {"date": "2003-12-19", "close": 5.1, "volume": 2951.0}, {"date": "2003-12-22", "close": 5.1, "volume": 8072.0}, {"date": "2003-12-23", "close": 5.2, "volume": 2809.0}, {"date": "2003-12-24", "close": 5.2, "volume": 1075.0}, {"date": "2003-12-29", "close": 5.2, "volume": 1560.0}, {"date": "2003-12-30", "close": 5.2, "volume": 1053.0}, {"date": "2003-12-31", "close": 5.25, "volume": 2936.0}, {"date": "2004-01-05", "close": 5.35, "volume": 3550.0}, {"date": "2004-01-06", "close": 5.5, "volume": 6617.0}, {"date": "2004-01-07", "close": 5.65, "volume": 10500.0}, {"date": "2004-01-08", "close": 5.9, "volume": 19400.0}, {"date": "2004-01-09", "close": 5.9, "volume": 150.0}, {"date": "2004-01-12", "close": 5.87, "volume": 3230.0}, {"date": "2004-01-13", "close": 5.87, "volume": 3372.0}, {"date": "2004-01-14", "close": 5.9, "volume": 360.0}, {"date": "2004-01-15", "close": 5.88, "volume": 5638.0}, {"date": "2004-01-19", "close": 5.5, "volume": 17936.0}, {"date": "2004-01-20", "close": 5.61, "volume": 5500.0}, {"date": "2004-01-21", "close": 5.77, "volume": 6103.0}, {"date": "2004-01-22", "close": 5.77, "volume": 1145.0}, {"date": "2004-01-23", "close": 5.77, "volume": 6418.0}, {"date": "2004-01-27", "close": 5.8, "volume": 5330.0}, {"date": "2004-01-28", "close": 5.76, "volume": 4068.0}, {"date": "2004-01-29", "close": 5.79, "volume": 1305.0}, {"date": "2004-01-30", "close": 5.71, "volume": 6231.0}, {"date": "2004-02-02", "close": 5.6, "volume": 10741.0}, {"date": "2004-02-03", "close": 5.7, "volume": 17109.0}, {"date": "2004-02-04", "close": 5.74, "volume": 3340.0}, {"date": "2004-02-05", "close": 5.74, "volume": 8000.0}, {"date": "2004-02-06", "close": 5.74, "volume": 6500.0}, {"date": "2004-02-09", "close": 5.74, "volume": 1000.0}, {"date": "2004-02-10", "close": 6.03, "volume": 10378.0}, {"date": "2004-02-11", "close": 5.9, "volume": 1000.0}, {"date": "2004-02-12", "close": 5.8, "volume": 2700.0}, {"date": "2004-02-13", "close": 5.8, "volume": 1187.0}, {"date": "2004-02-16", "close": 5.81, "volume": 3300.0}, {"date": "2004-02-17", "close": 5.97, "volume": 5000.0}, {"date": "2004-02-18", "close": 5.97, "volume": 13269.0}, {"date": "2004-02-19", "close": 5.97, "volume": 711.0}, {"date": "2004-02-20", "close": 5.95, "volume": 5673.0}, {"date": "2004-02-23", "close": 5.95, "volume": 300.0}, {"date": "2004-02-24", "close": 5.92, "volume": 1360.0}, {"date": "2004-02-25", "close": 5.83, "volume": 4530.0}, {"date": "2004-02-26", "close": 5.82, "volume": 3100.0}, {"date": "2004-02-27", "close": 6.06, "volume": 29392.0}, {"date": "2004-03-01", "close": 6.45, "volume": 41150.0}, {"date": "2004-03-02", "close": 6.4, "volume": 4980.0}, {"date": "2004-03-03", "close": 6.35, "volume": 2600.0}, {"date": "2004-03-04", "close": 6.65, "volume": 32587.0}, {"date": "2004-03-05", "close": 6.8, "volume": 29822.0}, {"date": "2004-03-08", "close": 6.95, "volume": 32943.0}, {"date": "2004-03-09", "close": 6.88, "volume": 19469.0}, {"date": "2004-03-10", "close": 6.95, "volume": 8398.0}, {"date": "2004-03-11", "close": 6.88, "volume": 15949.0}, {"date": "2004-03-12", "close": 6.98, "volume": 13190.0}, {"date": "2004-03-15", "close": 6.95, "volume": 5550.0}, {"date": "2004-03-16", "close": 6.85, "volume": 1720.0}, {"date": "2004-03-17", "close": 6.54, "volume": 11653.0}, {"date": "2004-03-18", "close": 6.5, "volume": 9539.0}, {"date": "2004-03-19", "close": 6.6, "volume": 2965.0}, {"date": "2004-03-22", "close": 6.67, "volume": 8881.0}, {"date": "2004-03-23", "close": 6.95, "volume": 18906.0}, {"date": "2004-03-24", "close": 6.9, "volume": 6347.0}, {"date": "2004-03-25", "close": 6.91, "volume": 14464.0}, {"date": "2004-03-26", "close": 6.85, "volume": 3000.0}, {"date": "2004-03-29", "close": 6.85, "volume": 8200.0}, {"date": "2004-03-30", "close": 6.83, "volume": 4320.0}, {"date": "2004-04-01", "close": 6.83, "volume": 730.0}, {"date": "2004-04-02", "close": 6.85, "volume": 3932.0}, {"date": "2004-04-05", "close": 6.85, "volume": 6239.0}, {"date": "2004-04-06", "close": 6.9, "volume": 4452.0}, {"date": "2004-04-07", "close": 6.85, "volume": 1200.0}, {"date": "2004-04-08", "close": 6.77, "volume": 5400.0}, {"date": "2004-04-13", "close": 6.65, "volume": 500.0}, {"date": "2004-04-14", "close": 6.61, "volume": 2360.0}, {"date": "2004-04-15", "close": 6.57, "volume": 2420.0}, {"date": "2004-04-16", "close": 6.5, "volume": 4710.0}, {"date": "2004-04-19", "close": 6.4, "volume": 2552.0}, {"date": "2004-04-20", "close": 6.45, "volume": 10049.0}, {"date": "2004-04-21", "close": 6.32, "volume": 8100.0}, {"date": "2004-04-22", "close": 6.33, "volume": 18067.0}, {"date": "2004-04-23", "close": 6.2, "volume": 12750.0}, {"date": "2004-04-26", "close": 6.25, "volume": 8200.0}, {"date": "2004-04-27", "close": 6.2, "volume": 6257.0}, {"date": "2004-04-28", "close": 6.27, "volume": 4354.0}, {"date": "2004-04-29", "close": 6.23, "volume": 5862.0}, {"date": "2004-04-30", "close": 6.15, "volume": 4473.0}, {"date": "2004-05-03", "close": 6.15, "volume": 9146.0}, {"date": "2004-05-04", "close": 6.01, "volume": 3044.0}, {"date": "2004-05-05", "close": 6.01, "volume": 12191.0}, {"date": "2004-05-06", "close": 5.85, "volume": 10062.0}, {"date": "2004-05-07", "close": 5.8, "volume": 18883.0}, {"date": "2004-05-10", "close": 5.6, "volume": 8200.0}, {"date": "2004-05-11", "close": 5.65, "volume": 7750.0}, {"date": "2004-05-12", "close": 5.7, "volume": 2500.0}, {"date": "2004-05-13", "close": 5.95, "volume": 7044.0}, {"date": "2004-05-14", "close": 6.0, "volume": 2750.0}, {"date": "2004-05-17", "close": 6.0, "volume": 4617.0}, {"date": "2004-05-18", "close": 6.0, "volume": 5413.0}, {"date": "2004-05-20", "close": 6.04, "volume": 818.0}, {"date": "2004-05-24", "close": 6.0, "volume": 17461.0}, {"date": "2004-05-25", "close": 5.9, "volume": 350.0}, {"date": "2004-05-26", "close": 6.0, "volume": 7998.0}, {"date": "2004-05-27", "close": 5.9, "volume": 1440.0}, {"date": "2004-05-28", "close": 6.0, "volume": 4768.0}, {"date": "2004-05-31", "close": 6.0, "volume": 1666.0}, {"date": "2004-06-01", "close": 5.9, "volume": 2600.0}, {"date": "2004-06-02", "close": 5.85, "volume": 2500.0}, {"date": "2004-06-04", "close": 5.85, "volume": 4061.0}, {"date": "2004-06-07", "close": 5.75, "volume": 1700.0}, {"date": "2004-06-08", "close": 5.75, "volume": 12738.0}, {"date": "2004-06-09", "close": 5.75, "volume": 5274.0}, {"date": "2004-06-10", "close": 5.8, "volume": 10500.0}, {"date": "2004-06-15", "close": 5.8, "volume": 10540.0}, {"date": "2004-06-16", "close": 5.84, "volume": 4720.0}, {"date": "2004-06-17", "close": 5.9, "volume": 6156.0}, {"date": "2004-06-18", "close": 5.9, "volume": 8397.0}, {"date": "2004-06-21", "close": 6.2, "volume": 1275.0}, {"date": "2004-06-22", "close": 6.15, "volume": 7929.0}, {"date": "2004-06-23", "close": 6.15, "volume": 9394.0}, {"date": "2004-06-24", "close": 6.2, "volume": 13979.0}, {"date": "2004-06-25", "close": 6.22, "volume": 3200.0}, {"date": "2004-06-28", "close": 6.3, "volume": 4023.0}, {"date": "2004-06-29", "close": 6.4, "volume": 6500.0}, {"date": "2004-06-30", "close": 6.43, "volume": 21940.0}, {"date": "2004-07-01", "close": 6.45, "volume": 7600.0}, {"date": "2004-07-02", "close": 6.4, "volume": 10965.0}, {"date": "2004-07-05", "close": 6.47, "volume": 8575.0}, {"date": "2004-07-06", "close": 6.7, "volume": 18210.0}, {"date": "2004-07-07", "close": 6.69, "volume": 8700.0}, {"date": "2004-07-08", "close": 6.65, "volume": 5600.0}, {"date": "2004-07-09", "close": 6.65, "volume": 4482.0}, {"date": "2004-07-12", "close": 6.57, "volume": 4440.0}, {"date": "2004-07-13", "close": 6.65, "volume": 3515.0}, {"date": "2004-07-15", "close": 6.55, "volume": 2695.0}, {"date": "2004-07-16", "close": 6.55, "volume": 2019.0}, {"date": "2004-07-19", "close": 6.63, "volume": 14015.0}, {"date": "2004-07-21", "close": 6.6, "volume": 4532.0}, {"date": "2004-07-22", "close": 6.55, "volume": 9104.0}, {"date": "2004-07-23", "close": 6.5, "volume": 3496.0}, {"date": "2004-07-26", "close": 6.63, "volume": 3971.0}, {"date": "2004-07-27", "close": 6.58, "volume": 1749.0}, {"date": "2004-07-28", "close": 6.65, "volume": 9530.0}, {"date": "2004-07-29", "close": 6.68, "volume": 10390.0}, {"date": "2004-07-30", "close": 6.8, "volume": 3000.0}, {"date": "2004-08-02", "close": 6.8, "volume": 370.0}, {"date": "2004-08-03", "close": 6.8, "volume": 2390.0}, {"date": "2004-08-04", "close": 6.8, "volume": 10210.0}, {"date": "2004-08-05", "close": 6.8, "volume": 580.0}, {"date": "2004-08-06", "close": 6.8, "volume": 120.0}, {"date": "2004-08-09", "close": 6.5, "volume": 11003.0}, {"date": "2004-08-10", "close": 6.5, "volume": 2493.0}, {"date": "2004-08-11", "close": 6.55, "volume": 5520.0}, {"date": "2004-08-12", "close": 6.55, "volume": 6989.0}, {"date": "2004-08-13", "close": 6.55, "volume": 11.0}, {"date": "2004-08-17", "close": 6.65, "volume": 8030.0}, {"date": "2004-08-18", "close": 6.65, "volume": 8965.0}, {"date": "2004-08-19", "close": 6.6, "volume": 4256.0}, {"date": "2004-08-20", "close": 6.61, "volume": 4500.0}, {"date": "2004-08-24", "close": 6.93, "volume": 17060.0}, {"date": "2004-08-25", "close": 6.73, "volume": 18740.0}, {"date": "2004-08-26", "close": 6.75, "volume": 11980.0}, {"date": "2004-08-27", "close": 6.75, "volume": 19189.0}, {"date": "2004-08-31", "close": 6.69, "volume": 292.0}, {"date": "2004-09-01", "close": 6.55, "volume": 4060.0}, {"date": "2004-09-02", "close": 6.65, "volume": 7099.0}, {"date": "2004-09-03", "close": 6.6, "volume": 8010.0}, {"date": "2004-09-06", "close": 6.65, "volume": 7551.0}, {"date": "2004-09-08", "close": 6.72, "volume": 12965.0}, {"date": "2004-09-09", "close": 6.72, "volume": 6500.0}, {"date": "2004-09-10", "close": 6.66, "volume": 8331.0}, {"date": "2004-09-13", "close": 6.66, "volume": 6140.0}, {"date": "2004-09-14", "close": 6.68, "volume": 6178.0}, {"date": "2004-09-15", "close": 6.8, "volume": 2600.0}, {"date": "2004-09-16", "close": 6.81, "volume": 4100.0}, {"date": "2004-09-17", "close": 6.81, "volume": 5572.0}, {"date": "2004-09-20", "close": 6.7, "volume": 393.0}, {"date": "2004-09-22", "close": 6.87, "volume": 7650.0}, {"date": "2004-09-23", "close": 6.87, "volume": 7003.0}, {"date": "2004-09-24", "close": 6.88, "volume": 750.0}, {"date": "2004-09-27", "close": 6.88, "volume": 9991.0}, {"date": "2004-09-28", "close": 7.1, "volume": 7010.0}, {"date": "2004-09-29", "close": 7.1, "volume": 20556.0}, {"date": "2004-09-30", "close": 7.2, "volume": 12200.0}, {"date": "2004-10-01", "close": 7.15, "volume": 1022.0}, {"date": "2004-10-04", "close": 7.16, "volume": 7840.0}, {"date": "2004-10-05", "close": 7.2, "volume": 8483.0}, {"date": "2004-10-06", "close": 7.3, "volume": 5700.0}, {"date": "2004-10-07", "close": 7.5, "volume": 13495.0}, {"date": "2004-10-08", "close": 7.5, "volume": 4015.0}, {"date": "2004-10-11", "close": 7.85, "volume": 17830.0}, {"date": "2004-10-12", "close": 7.94, "volume": 15791.0}, {"date": "2004-10-13", "close": 8.2, "volume": 15319.0}, {"date": "2004-10-14", "close": 8.12, "volume": 2310.0}, {"date": "2004-10-15", "close": 7.95, "volume": 4724.0}, {"date": "2004-10-18", "close": 7.8, "volume": 7566.0}, {"date": "2004-10-19", "close": 7.8, "volume": 1340.0}, {"date": "2004-10-20", "close": 8.0, "volume": 6532.0}, {"date": "2004-10-21", "close": 8.0, "volume": 230.0}, {"date": "2004-10-22", "close": 8.0, "volume": 4388.0}, {"date": "2004-10-25", "close": 7.9, "volume": 1063.0}, {"date": "2004-10-26", "close": 7.9, "volume": 9837.0}, {"date": "2004-10-27", "close": 7.95, "volume": 3440.0}, {"date": "2004-10-28", "close": 7.92, "volume": 2224.0}, {"date": "2004-10-29", "close": 7.91, "volume": 5500.0}, {"date": "2004-11-01", "close": 7.95, "volume": 683.0}, {"date": "2004-11-02", "close": 7.94, "volume": 830.0}, {"date": "2004-11-03", "close": 7.94, "volume": 9148.0}, {"date": "2004-11-04", "close": 7.92, "volume": 2662.0}, {"date": "2004-11-05", "close": 7.91, "volume": 3300.0}, {"date": "2004-11-08", "close": 7.95, "volume": 15788.0}, {"date": "2004-11-09", "close": 7.96, "volume": 4062.0}, {"date": "2004-11-10", "close": 7.94, "volume": 3200.0}, {"date": "2004-11-12", "close": 7.94, "volume": 1804.0}, {"date": "2004-11-15", "close": 7.5, "volume": 234.0}, {"date": "2004-11-16", "close": 7.55, "volume": 1500.0}, {"date": "2004-11-17", "close": 7.9, "volume": 9532.0}, {"date": "2004-11-18", "close": 7.9, "volume": 4762.0}, {"date": "2004-11-19", "close": 7.9, "volume": 7900.0}, {"date": "2004-11-23", "close": 7.66, "volume": 615.0}, {"date": "2004-11-24", "close": 7.69, "volume": 1850.0}, {"date": "2004-11-25", "close": 7.89, "volume": 13079.0}, {"date": "2004-11-26", "close": 7.85, "volume": 500.0}, {"date": "2004-11-29", "close": 7.65, "volume": 2487.0}, {"date": "2004-11-30", "close": 7.6, "volume": 6716.0}, {"date": "2004-12-01", "close": 7.61, "volume": 400.0}, {"date": "2004-12-02", "close": 7.6, "volume": 2000.0}, {"date": "2004-12-03", "close": 7.5, "volume": 5414.0}, {"date": "2004-12-06", "close": 7.1, "volume": 11150.0}, {"date": "2004-12-07", "close": 7.1, "volume": 2741.0}, {"date": "2004-12-08", "close": 7.15, "volume": 4000.0}, {"date": "2004-12-09", "close": 7.28, "volume": 2904.0}, {"date": "2004-12-10", "close": 7.32, "volume": 6800.0}, {"date": "2004-12-13", "close": 7.47, "volume": 6430.0}, {"date": "2004-12-14", "close": 7.48, "volume": 3400.0}, {"date": "2004-12-15", "close": 7.48, "volume": 500.0}, {"date": "2004-12-16", "close": 7.36, "volume": 7425.0}, {"date": "2004-12-17", "close": 7.5, "volume": 800.0}, {"date": "2004-12-20", "close": 7.46, "volume": 3578.0}, {"date": "2004-12-21", "close": 7.45, "volume": 3550.0}, {"date": "2004-12-22", "close": 7.69, "volume": 1652.0}, {"date": "2004-12-23", "close": 7.6, "volume": 4465.0}, {"date": "2004-12-24", "close": 7.6, "volume": 2130.0}, {"date": "2004-12-29", "close": 7.7, "volume": 3460.0}, {"date": "2004-12-30", "close": 7.7, "volume": 5200.0}, {"date": "2004-12-31", "close": 7.7, "volume": 250.0}, {"date": "2005-01-04", "close": 7.7, "volume": 129.0}, {"date": "2005-01-05", "close": 7.7, "volume": 5485.0}, {"date": "2005-01-06", "close": 7.5, "volume": 10935.0}, {"date": "2005-01-07", "close": 7.45, "volume": 2226.0}, {"date": "2005-01-10", "close": 7.5, "volume": 7450.0}, {"date": "2005-01-11", "close": 7.47, "volume": 9660.0}, {"date": "2005-01-12", "close": 7.35, "volume": 17930.0}, {"date": "2005-01-13", "close": 7.18, "volume": 25671.0}, {"date": "2005-01-14", "close": 7.3, "volume": 6562.0}, {"date": "2005-01-17", "close": 7.26, "volume": 4902.0}, {"date": "2005-01-18", "close": 7.3, "volume": 541.0}, {"date": "2005-01-19", "close": 7.3, "volume": 275.0}, {"date": "2005-01-20", "close": 7.22, "volume": 13806.0}, {"date": "2005-01-21", "close": 7.22, "volume": 2700.0}, {"date": "2005-01-24", "close": 7.15, "volume": 5000.0}, {"date": "2005-01-25", "close": 7.17, "volume": 859.0}, {"date": "2005-01-27", "close": 7.21, "volume": 3434.0}, {"date": "2005-01-28", "close": 7.21, "volume": 7581.0}, {"date": "2005-01-31", "close": 7.25, "volume": 17223.0}, {"date": "2005-02-01", "close": 7.25, "volume": 5411.0}, {"date": "2005-02-02", "close": 7.25, "volume": 3540.0}, {"date": "2005-02-03", "close": 7.3, "volume": 2772.0}, {"date": "2005-02-04", "close": 7.74, "volume": 10776.0}, {"date": "2005-02-07", "close": 7.73, "volume": 11368.0}, {"date": "2005-02-08", "close": 7.7, "volume": 4435.0}, {"date": "2005-02-09", "close": 7.55, "volume": 2432.0}, {"date": "2005-02-10", "close": 7.6, "volume": 7219.0}, {"date": "2005-02-11", "close": 7.6, "volume": 1500.0}, {"date": "2005-02-14", "close": 7.7, "volume": 8700.0}, {"date": "2005-02-15", "close": 7.75, "volume": 6813.0}, {"date": "2005-02-16", "close": 7.75, "volume": 7120.0}, {"date": "2005-02-17", "close": 7.8, "volume": 22201.0}, {"date": "2005-02-18", "close": 7.6, "volume": 4123.0}, {"date": "2005-02-21", "close": 7.6, "volume": 1000.0}, {"date": "2005-02-22", "close": 7.7, "volume": 1295.0}, {"date": "2005-02-23", "close": 7.7, "volume": 1676.0}, {"date": "2005-02-24", "close": 7.61, "volume": 1030.0}, {"date": "2005-02-25", "close": 7.61, "volume": 2800.0}, {"date": "2005-02-28", "close": 7.5, "volume": 10624.0}, {"date": "2005-03-01", "close": 7.5, "volume": 9166.0}, {"date": "2005-03-02", "close": 7.62, "volume": 3617.0}, {"date": "2005-03-03", "close": 7.5, "volume": 850.0}, {"date": "2005-03-04", "close": 7.5, "volume": 5921.0}, {"date": "2005-03-07", "close": 7.5, "volume": 855.0}, {"date": "2005-03-08", "close": 7.49, "volume": 2000.0}, {"date": "2005-03-09", "close": 7.45, "volume": 9400.0}, {"date": "2005-03-10", "close": 7.42, "volume": 724.0}, {"date": "2005-03-11", "close": 7.35, "volume": 9300.0}, {"date": "2005-03-14", "close": 7.5, "volume": 5361.0}, {"date": "2005-03-15", "close": 7.35, "volume": 3850.0}, {"date": "2005-03-16", "close": 7.3, "volume": 2710.0}, {"date": "2005-03-17", "close": 7.17, "volume": 10017.0}, {"date": "2005-03-18", "close": 7.15, "volume": 6000.0}, {"date": "2005-03-21", "close": 7.17, "volume": 305.0}, {"date": "2005-03-23", "close": 7.2, "volume": 10094.0}, {"date": "2005-03-24", "close": 7.2, "volume": 2065.0}, {"date": "2005-03-29", "close": 7.3, "volume": 3354.0}, {"date": "2005-03-30", "close": 7.17, "volume": 6189.0}, {"date": "2005-04-01", "close": 7.21, "volume": 11213.0}, {"date": "2005-04-05", "close": 7.21, "volume": 1685.0}, {"date": "2005-04-06", "close": 7.22, "volume": 3115.0}, {"date": "2005-04-07", "close": 7.14, "volume": 8690.0}, {"date": "2005-04-08", "close": 7.19, "volume": 2010.0}, {"date": "2005-04-11", "close": 7.1, "volume": 4979.0}, {"date": "2005-04-12", "close": 7.0, "volume": 13263.0}, {"date": "2005-04-13", "close": 7.0, "volume": 300.0}, {"date": "2005-04-14", "close": 6.95, "volume": 1200.0}, {"date": "2005-04-15", "close": 6.71, "volume": 13166.0}, {"date": "2005-04-18", "close": 6.31, "volume": 12450.0}, {"date": "2005-04-19", "close": 6.5, "volume": 3719.0}, {"date": "2005-04-20", "close": 6.5, "volume": 4038.0}, {"date": "2005-04-21", "close": 6.65, "volume": 9486.0}, {"date": "2005-04-22", "close": 6.85, "volume": 1674.0}, {"date": "2005-04-26", "close": 6.7, "volume": 1830.0}, {"date": "2005-04-28", "close": 6.6, "volume": 2085.0}, {"date": "2005-04-29", "close": 6.6, "volume": 100.0}, {"date": "2005-05-02", "close": 6.6, "volume": 8138.0}, {"date": "2005-05-03", "close": 6.7, "volume": 6937.0}, {"date": "2005-05-05", "close": 6.49, "volume": 3244.0}, {"date": "2005-05-09", "close": 6.05, "volume": 5819.0}, {"date": "2005-05-10", "close": 5.83, "volume": 24688.0}, {"date": "2005-05-11", "close": 5.95, "volume": 10535.0}, {"date": "2005-05-12", "close": 5.95, "volume": 3010.0}, {"date": "2005-05-13", "close": 5.99, "volume": 5198.0}, {"date": "2005-05-16", "close": 6.0, "volume": 2000.0}, {"date": "2005-05-17", "close": 5.83, "volume": 2000.0}, {"date": "2005-05-18", "close": 5.9, "volume": 1200.0}, {"date": "2005-05-19", "close": 6.0, "volume": 7640.0}, {"date": "2005-05-20", "close": 6.0, "volume": 5191.0}, {"date": "2005-05-23", "close": 6.18, "volume": 2388.0}, {"date": "2005-05-24", "close": 6.2, "volume": 500.0}, {"date": "2005-05-25", "close": 6.25, "volume": 3856.0}, {"date": "2005-05-26", "close": 6.21, "volume": 7345.0}, {"date": "2005-05-30", "close": 6.3, "volume": 2731.0}, {"date": "2005-05-31", "close": 6.21, "volume": 379.0}, {"date": "2005-06-01", "close": 6.21, "volume": 9000.0}, {"date": "2005-06-02", "close": 6.2, "volume": 10540.0}, {"date": "2005-06-03", "close": 6.1, "volume": 8860.0}, {"date": "2005-06-06", "close": 6.1, "volume": 1720.0}, {"date": "2005-06-07", "close": 6.07, "volume": 3504.0}, {"date": "2005-06-09", "close": 6.1, "volume": 3700.0}, {"date": "2005-06-10", "close": 6.23, "volume": 3148.0}, {"date": "2005-06-14", "close": 6.3, "volume": 14219.0}, {"date": "2005-06-15", "close": 6.24, "volume": 5000.0}, {"date": "2005-06-16", "close": 6.25, "volume": 500.0}, {"date": "2005-06-17", "close": 6.25, "volume": 12235.0}, {"date": "2005-06-20", "close": 6.3, "volume": 5479.0}, {"date": "2005-06-21", "close": 6.24, "volume": 6891.0}, {"date": "2005-06-22", "close": 6.15, "volume": 18141.0}, {"date": "2005-06-23", "close": 6.01, "volume": 16946.0}, {"date": "2005-06-24", "close": 5.96, "volume": 12.0}, {"date": "2005-06-27", "close": 5.96, "volume": 5936.0}, {"date": "2005-06-28", "close": 6.0, "volume": 6892.0}, {"date": "2005-06-29", "close": 5.9, "volume": 4938.0}, {"date": "2005-06-30", "close": 5.9, "volume": 12255.0}, {"date": "2005-07-04", "close": 5.9, "volume": 1895.0}, {"date": "2005-07-05", "close": 6.0, "volume": 13366.0}, {"date": "2005-07-06", "close": 5.95, "volume": 3705.0}, {"date": "2005-07-07", "close": 5.95, "volume": 4450.0}, {"date": "2005-07-11", "close": 6.08, "volume": 6251.0}, {"date": "2005-07-12", "close": 6.07, "volume": 9495.0}, {"date": "2005-07-13", "close": 6.08, "volume": 4990.0}, {"date": "2005-07-14", "close": 6.2, "volume": 7500.0}, {"date": "2005-07-15", "close": 6.1, "volume": 4000.0}, {"date": "2005-07-18", "close": 6.1, "volume": 2000.0}, {"date": "2005-07-19", "close": 6.15, "volume": 11600.0}, {"date": "2005-07-20", "close": 6.15, "volume": 479.0}, {"date": "2005-07-21", "close": 6.05, "volume": 7118.0}, {"date": "2005-07-22", "close": 6.08, "volume": 12299.0}, {"date": "2005-07-25", "close": 6.2, "volume": 6439.0}, {"date": "2005-07-26", "close": 6.23, "volume": 1600.0}, {"date": "2005-07-27", "close": 6.25, "volume": 7581.0}, {"date": "2005-07-28", "close": 6.11, "volume": 11512.0}, {"date": "2005-07-29", "close": 6.06, "volume": 10269.0}, {"date": "2005-08-01", "close": 6.02, "volume": 1658.0}, {"date": "2005-08-02", "close": 6.21, "volume": 2000.0}, {"date": "2005-08-03", "close": 6.02, "volume": 12425.0}, {"date": "2005-08-04", "close": 6.23, "volume": 19282.0}, {"date": "2005-08-05", "close": 6.21, "volume": 8945.0}, {"date": "2005-08-08", "close": 6.25, "volume": 1140.0}, {"date": "2005-08-09", "close": 6.22, "volume": 1800.0}, {"date": "2005-08-10", "close": 6.21, "volume": 1372.0}, {"date": "2005-08-11", "close": 6.12, "volume": 375.0}, {"date": "2005-08-15", "close": 6.2, "volume": 2461.0}, {"date": "2005-08-16", "close": 6.4, "volume": 3730.0}, {"date": "2005-08-17", "close": 6.22, "volume": 2660.0}, {"date": "2005-08-18", "close": 6.0, "volume": 18232.0}, {"date": "2005-08-19", "close": 6.15, "volume": 3098.0}, {"date": "2005-08-23", "close": 6.2, "volume": 1250.0}, {"date": "2005-08-24", "close": 6.3, "volume": 137886.0}, {"date": "2005-08-25", "close": 6.4, "volume": 9020.0}, {"date": "2005-08-26", "close": 6.35, "volume": 3500.0}, {"date": "2005-08-29", "close": 6.4, "volume": 3926.0}, {"date": "2005-08-30", "close": 6.05, "volume": 5372.0}, {"date": "2005-08-31", "close": 6.2, "volume": 620.0}, {"date": "2005-09-01", "close": 6.11, "volume": 3251.0}, {"date": "2005-09-02", "close": 6.15, "volume": 427.0}, {"date": "2005-09-05", "close": 6.1, "volume": 2400.0}, {"date": "2005-09-06", "close": 6.01, "volume": 3618.0}, {"date": "2005-09-07", "close": 6.12, "volume": 10368.0}, {"date": "2005-09-08", "close": 6.15, "volume": 7011.0}, {"date": "2005-09-09", "close": 6.1, "volume": 3092.0}, {"date": "2005-09-12", "close": 6.04, "volume": 10553.0}, {"date": "2005-09-13", "close": 6.1, "volume": 13970.0}, {"date": "2005-09-14", "close": 6.15, "volume": 3465.0}, {"date": "2005-09-15", "close": 6.15, "volume": 7635.0}, {"date": "2005-09-16", "close": 6.18, "volume": 700.0}, {"date": "2005-09-19", "close": 6.19, "volume": 7770.0}, {"date": "2005-09-20", "close": 6.16, "volume": 11862.0}, {"date": "2005-09-21", "close": 6.15, "volume": 5316.0}, {"date": "2005-09-22", "close": 6.16, "volume": 4216.0}, {"date": "2005-09-23", "close": 6.1, "volume": 8650.0}, {"date": "2005-09-26", "close": 6.16, "volume": 5911.0}, {"date": "2005-09-27", "close": 6.1, "volume": 2846.0}, {"date": "2005-09-28", "close": 6.07, "volume": 1442.0}, {"date": "2005-09-29", "close": 6.0, "volume": 17902.0}, {"date": "2005-09-30", "close": 6.1, "volume": 13927.0}, {"date": "2005-10-04", "close": 6.1, "volume": 3644.0}, {"date": "2005-10-05", "close": 5.94, "volume": 10000.0}, {"date": "2005-10-06", "close": 5.95, "volume": 5041.0}, {"date": "2005-10-07", "close": 5.95, "volume": 2043.0}, {"date": "2005-10-10", "close": 5.95, "volume": 2540.0}, {"date": "2005-10-11", "close": 6.05, "volume": 7422.0}, {"date": "2005-10-13", "close": 5.92, "volume": 6190.0}, {"date": "2005-10-14", "close": 5.92, "volume": 840.0}, {"date": "2005-10-17", "close": 6.0, "volume": 8398.0}, {"date": "2005-10-18", "close": 6.0, "volume": 7338.0}, {"date": "2005-10-19", "close": 6.09, "volume": 3015.0}, {"date": "2005-10-20", "close": 6.1, "volume": 27998.0}, {"date": "2005-10-21", "close": 6.0, "volume": 10912.0}, {"date": "2005-10-24", "close": 6.0, "volume": 1117.0}, {"date": "2005-10-25", "close": 6.0, "volume": 7020.0}, {"date": "2005-10-26", "close": 6.09, "volume": 2172.0}, {"date": "2005-10-27", "close": 6.0, "volume": 2510.0}, {"date": "2005-10-28", "close": 6.1, "volume": 18876.0}, {"date": "2005-10-31", "close": 6.2, "volume": 6282.0}, {"date": "2005-11-01", "close": 6.25, "volume": 1000.0}, {"date": "2005-11-02", "close": 6.1, "volume": 24978.0}, {"date": "2005-11-03", "close": 6.16, "volume": 400.0}, {"date": "2005-11-04", "close": 6.2, "volume": 9687.0}, {"date": "2005-11-07", "close": 6.3, "volume": 22870.0}, {"date": "2005-11-08", "close": 6.4, "volume": 14730.0}, {"date": "2005-11-09", "close": 6.33, "volume": 18190.0}, {"date": "2005-11-10", "close": 6.4, "volume": 11580.0}, {"date": "2005-11-11", "close": 6.4, "volume": 13381.0}, {"date": "2005-11-14", "close": 6.48, "volume": 11039.0}, {"date": "2005-11-15", "close": 6.4, "volume": 4813.0}, {"date": "2005-11-16", "close": 6.4, "volume": 4645.0}, {"date": "2005-11-17", "close": 6.4, "volume": 650.0}, {"date": "2005-11-18", "close": 6.45, "volume": 10238.0}, {"date": "2005-11-21", "close": 6.45, "volume": 10681.0}, {"date": "2005-11-22", "close": 6.45, "volume": 15107.0}, {"date": "2005-11-23", "close": 6.5, "volume": 19902.0}, {"date": "2005-11-24", "close": 6.55, "volume": 15402.0}, {"date": "2005-11-25", "close": 6.6, "volume": 8600.0}, {"date": "2005-11-28", "close": 6.6, "volume": 12042.0}, {"date": "2005-11-29", "close": 6.7, "volume": 10713.0}, {"date": "2005-11-30", "close": 6.75, "volume": 9553.0}, {"date": "2005-12-01", "close": 6.75, "volume": 3450.0}, {"date": "2005-12-05", "close": 6.75, "volume": 2014.0}, {"date": "2005-12-06", "close": 6.8, "volume": 4000.0}, {"date": "2005-12-08", "close": 7.24, "volume": 10903.0}, {"date": "2005-12-09", "close": 6.95, "volume": 2750.0}, {"date": "2005-12-12", "close": 6.9, "volume": 4894.0}, {"date": "2005-12-13", "close": 6.9, "volume": 860.0}, {"date": "2005-12-14", "close": 6.85, "volume": 4650.0}, {"date": "2005-12-15", "close": 6.81, "volume": 5185.0}, {"date": "2005-12-16", "close": 6.9, "volume": 5570.0}, {"date": "2005-12-19", "close": 6.87, "volume": 3431.0}, {"date": "2005-12-20", "close": 6.91, "volume": 1100.0}, {"date": "2005-12-21", "close": 6.95, "volume": 8527.0}, {"date": "2005-12-22", "close": 6.91, "volume": 3052.0}, {"date": "2005-12-28", "close": 6.91, "volume": 150.0}, {"date": "2005-12-30", "close": 6.95, "volume": 1400.0}, {"date": "2006-01-03", "close": 6.95, "volume": 1968.0}, {"date": "2006-01-04", "close": 7.0, "volume": 10750.0}, {"date": "2006-01-06", "close": 6.92, "volume": 9500.0}, {"date": "2006-01-09", "close": 6.96, "volume": 2000.0}, {"date": "2006-01-10", "close": 6.9, "volume": 10099.0}, {"date": "2006-01-11", "close": 6.99, "volume": 2122.0}, {"date": "2006-01-12", "close": 6.91, "volume": 2100.0}, {"date": "2006-01-13", "close": 6.95, "volume": 2600.0}, {"date": "2006-01-16", "close": 6.84, "volume": 10692.0}, {"date": "2006-01-17", "close": 6.91, "volume": 7981.0}, {"date": "2006-01-18", "close": 6.92, "volume": 7032.0}, {"date": "2006-01-19", "close": 7.0, "volume": 9442.0}, {"date": "2006-01-20", "close": 7.0, "volume": 4479.0}, {"date": "2006-01-23", "close": 7.05, "volume": 3986.0}, {"date": "2006-01-24", "close": 7.12, "volume": 2069.0}, {"date": "2006-01-25", "close": 7.12, "volume": 10381.0}, {"date": "2006-01-27", "close": 7.1, "volume": 6598.0}, {"date": "2006-01-30", "close": 7.2, "volume": 5937.0}, {"date": "2006-01-31", "close": 7.25, "volume": 8349.0}, {"date": "2006-02-01", "close": 7.2, "volume": 7375.0}, {"date": "2006-02-02", "close": 7.2, "volume": 8424.0}, {"date": "2006-02-03", "close": 7.19, "volume": 7239.0}, {"date": "2006-02-06", "close": 7.2, "volume": 100.0}, {"date": "2006-02-07", "close": 7.15, "volume": 3852.0}, {"date": "2006-02-08", "close": 7.11, "volume": 5450.0}, {"date": "2006-02-09", "close": 7.2, "volume": 5827.0}, {"date": "2006-02-10", "close": 7.2, "volume": 2564.0}, {"date": "2006-02-13", "close": 7.25, "volume": 1264.0}, {"date": "2006-02-14", "close": 7.26, "volume": 2016.0}, {"date": "2006-02-15", "close": 7.26, "volume": 595.0}, {"date": "2006-02-16", "close": 7.38, "volume": 3600.0}, {"date": "2006-02-17", "close": 7.38, "volume": 870.0}, {"date": "2006-02-20", "close": 7.31, "volume": 4150.0}, {"date": "2006-02-21", "close": 7.28, "volume": 3500.0}, {"date": "2006-02-22", "close": 7.33, "volume": 4288.0}, {"date": "2006-02-23", "close": 7.48, "volume": 7068.0}, {"date": "2006-02-24", "close": 7.48, "volume": 3182.0}, {"date": "2006-02-27", "close": 7.5, "volume": 5356.0}, {"date": "2006-02-28", "close": 7.48, "volume": 2533.0}, {"date": "2006-03-01", "close": 7.35, "volume": 2400.0}, {"date": "2006-03-03", "close": 7.5, "volume": 5416.0}, {"date": "2006-03-06", "close": 7.5, "volume": 2349.0}, {"date": "2006-03-07", "close": 7.45, "volume": 4280.0}, {"date": "2006-03-09", "close": 7.55, "volume": 6936.0}, {"date": "2006-03-13", "close": 7.45, "volume": 2658.0}, {"date": "2006-03-14", "close": 7.3, "volume": 300.0}, {"date": "2006-03-15", "close": 7.35, "volume": 8420.0}, {"date": "2006-03-16", "close": 7.46, "volume": 7966.0}, {"date": "2006-03-17", "close": 7.5, "volume": 1000.0}, {"date": "2006-03-20", "close": 7.5, "volume": 276.0}, {"date": "2006-03-21", "close": 7.6, "volume": 5100.0}, {"date": "2006-03-22", "close": 7.69, "volume": 2390.0}, {"date": "2006-03-23", "close": 7.7, "volume": 7068.0}, {"date": "2006-03-24", "close": 7.8, "volume": 10493.0}, {"date": "2006-03-27", "close": 7.85, "volume": 13374.0}, {"date": "2006-03-28", "close": 7.85, "volume": 1226.0}, {"date": "2006-03-29", "close": 8.0, "volume": 5923.0}, {"date": "2006-03-30", "close": 8.43, "volume": 4947.0}, {"date": "2006-03-31", "close": 8.4, "volume": 1250.0}, {"date": "2006-04-03", "close": 8.1, "volume": 5162.0}, {"date": "2006-04-04", "close": 8.39, "volume": 6276.0}, {"date": "2006-04-05", "close": 8.3, "volume": 2164.0}, {"date": "2006-04-06", "close": 8.3, "volume": 6170.0}, {"date": "2006-04-07", "close": 8.29, "volume": 3235.0}, {"date": "2006-04-10", "close": 8.3, "volume": 1536.0}, {"date": "2006-04-11", "close": 8.3, "volume": 1500.0}, {"date": "2006-04-12", "close": 8.17, "volume": 2021.0}, {"date": "2006-04-13", "close": 8.17, "volume": 2544.0}, {"date": "2006-04-18", "close": 8.09, "volume": 4877.0}, {"date": "2006-04-19", "close": 8.0, "volume": 7906.0}, {"date": "2006-04-20", "close": 7.98, "volume": 6251.0}, {"date": "2006-04-21", "close": 7.91, "volume": 4549.0}, {"date": "2006-04-24", "close": 8.1, "volume": 4975.0}, {"date": "2006-04-26", "close": 7.95, "volume": 6944.0}, {"date": "2006-04-27", "close": 7.91, "volume": 6377.0}, {"date": "2006-04-28", "close": 8.0, "volume": 4232.0}, {"date": "2006-05-01", "close": 7.95, "volume": 3082.0}, {"date": "2006-05-02", "close": 7.91, "volume": 1300.0}, {"date": "2006-05-03", "close": 7.91, "volume": 2492.0}, {"date": "2006-05-04", "close": 7.9, "volume": 5108.0}, {"date": "2006-05-05", "close": 7.95, "volume": 1742.0}, {"date": "2006-05-08", "close": 7.95, "volume": 1760.0}, {"date": "2006-05-09", "close": 7.9, "volume": 9372.0}, {"date": "2006-05-10", "close": 8.05, "volume": 17375.0}, {"date": "2006-05-12", "close": 8.2, "volume": 4137.0}, {"date": "2006-05-16", "close": 8.04, "volume": 16152.0}, {"date": "2006-05-17", "close": 8.1, "volume": 520.0}, {"date": "2006-05-18", "close": 8.0, "volume": 23966.0}, {"date": "2006-05-19", "close": 8.25, "volume": 6035.0}, {"date": "2006-05-22", "close": 8.25, "volume": 405.0}, {"date": "2006-05-23", "close": 8.1, "volume": 10000.0}, {"date": "2006-05-24", "close": 8.1, "volume": 1000.0}, {"date": "2006-05-25", "close": 8.22, "volume": 900.0}, {"date": "2006-05-26", "close": 8.25, "volume": 3000.0}, {"date": "2006-05-29", "close": 8.1, "volume": 624.0}, {"date": "2006-05-30", "close": 8.29, "volume": 3515.0}, {"date": "2006-05-31", "close": 8.1, "volume": 4503.0}, {"date": "2006-06-01", "close": 8.29, "volume": 1822.0}, {"date": "2006-06-02", "close": 8.29, "volume": 1000.0}, {"date": "2006-06-05", "close": 8.1, "volume": 4005.0}, {"date": "2006-06-06", "close": 8.05, "volume": 10244.0}, {"date": "2006-06-07", "close": 8.0, "volume": 14080.0}, {"date": "2006-06-09", "close": 8.0, "volume": 3114.0}, {"date": "2006-06-13", "close": 7.91, "volume": 6636.0}, {"date": "2006-06-14", "close": 7.86, "volume": 22809.0}, {"date": "2006-06-15", "close": 7.86, "volume": 4260.0}, {"date": "2006-06-16", "close": 7.85, "volume": 13878.0}, {"date": "2006-06-19", "close": 7.85, "volume": 2400.0}, {"date": "2006-06-20", "close": 7.8, "volume": 473.0}, {"date": "2006-06-21", "close": 7.8, "volume": 2152.0}, {"date": "2006-06-23", "close": 7.95, "volume": 192.0}, {"date": "2006-06-26", "close": 7.8, "volume": 3171.0}, {"date": "2006-06-28", "close": 7.77, "volume": 1009.0}, {"date": "2006-06-29", "close": 7.77, "volume": 156.0}, {"date": "2006-07-03", "close": 7.86, "volume": 3500.0}, {"date": "2006-07-04", "close": 7.92, "volume": 2253.0}, {"date": "2006-07-05", "close": 8.29, "volume": 3745.0}, {"date": "2006-07-07", "close": 8.3, "volume": 1433.0}, {"date": "2006-07-10", "close": 8.3, "volume": 1000.0}, {"date": "2006-07-11", "close": 8.4, "volume": 1690.0}, {"date": "2006-07-12", "close": 8.5, "volume": 852.0}, {"date": "2006-07-13", "close": 8.4, "volume": 3540.0}, {"date": "2006-07-14", "close": 8.37, "volume": 3418.0}, {"date": "2006-07-17", "close": 8.3, "volume": 5059.0}, {"date": "2006-07-18", "close": 8.3, "volume": 2200.0}, {"date": "2006-07-19", "close": 8.3, "volume": 6660.0}, {"date": "2006-07-20", "close": 8.4, "volume": 4032.0}, {"date": "2006-07-21", "close": 8.3, "volume": 4500.0}, {"date": "2006-07-24", "close": 8.3, "volume": 1713.0}, {"date": "2006-07-25", "close": 8.31, "volume": 2000.0}, {"date": "2006-07-26", "close": 8.3, "volume": 5026.0}, {"date": "2006-07-27", "close": 8.3, "volume": 3943.0}, {"date": "2006-07-28", "close": 8.15, "volume": 5960.0}, {"date": "2006-08-01", "close": 8.3, "volume": 1000.0}, {"date": "2006-08-03", "close": 8.31, "volume": 2720.0}, {"date": "2006-08-04", "close": 8.4, "volume": 1867.0}, {"date": "2006-08-07", "close": 8.6, "volume": 5873.0}, {"date": "2006-08-09", "close": 8.4, "volume": 5644.0}, {"date": "2006-08-10", "close": 8.6, "volume": 1150.0}, {"date": "2006-08-11", "close": 8.36, "volume": 1000.0}, {"date": "2006-08-14", "close": 8.36, "volume": 1100.0}, {"date": "2006-08-16", "close": 8.6, "volume": 450.0}, {"date": "2006-08-17", "close": 8.6, "volume": 4950.0}, {"date": "2006-08-18", "close": 8.36, "volume": 5068.0}, {"date": "2006-08-21", "close": 8.41, "volume": 111.0}, {"date": "2006-08-22", "close": 8.4, "volume": 600.0}, {"date": "2006-08-23", "close": 8.55, "volume": 2766.0}, {"date": "2006-08-24", "close": 8.5, "volume": 1404.0}, {"date": "2006-08-25", "close": 8.6, "volume": 2140.0}, {"date": "2006-08-28", "close": 8.7, "volume": 1500.0}, {"date": "2006-08-29", "close": 8.7, "volume": 1000.0}, {"date": "2006-08-30", "close": 8.6, "volume": 2590.0}, {"date": "2006-08-31", "close": 8.6, "volume": 856.0}, {"date": "2006-09-01", "close": 8.6, "volume": 1900.0}, {"date": "2006-09-04", "close": 8.55, "volume": 3141.0}, {"date": "2006-09-05", "close": 8.7, "volume": 5079.0}, {"date": "2006-09-06", "close": 9.15, "volume": 6071.0}, {"date": "2006-09-07", "close": 9.3, "volume": 1000.0}, {"date": "2006-09-08", "close": 9.4, "volume": 5213.0}, {"date": "2006-09-11", "close": 9.35, "volume": 1300.0}, {"date": "2006-09-12", "close": 9.0, "volume": 1500.0}, {"date": "2006-09-13", "close": 9.37, "volume": 1750.0}, {"date": "2006-09-14", "close": 9.5, "volume": 986.0}, {"date": "2006-09-15", "close": 9.3, "volume": 4084.0}, {"date": "2006-09-18", "close": 9.31, "volume": 271.0}, {"date": "2006-09-19", "close": 9.51, "volume": 2400.0}, {"date": "2006-09-21", "close": 9.35, "volume": 2674.0}, {"date": "2006-09-22", "close": 9.5, "volume": 3150.0}, {"date": "2006-09-25", "close": 9.5, "volume": 2070.0}, {"date": "2006-09-26", "close": 9.35, "volume": 4200.0}, {"date": "2006-09-27", "close": 9.35, "volume": 1568.0}, {"date": "2006-09-28", "close": 9.35, "volume": 8582.0}, {"date": "2006-09-29", "close": 9.45, "volume": 7070.0}, {"date": "2006-10-02", "close": 9.35, "volume": 10260.0}, {"date": "2006-10-03", "close": 9.35, "volume": 4104.0}, {"date": "2006-10-04", "close": 9.3, "volume": 2299.0}, {"date": "2006-10-05", "close": 9.35, "volume": 14997.0}, {"date": "2006-10-06", "close": 9.4, "volume": 2341.0}, {"date": "2006-10-09", "close": 9.6, "volume": 707.0}, {"date": "2006-10-10", "close": 9.5, "volume": 7245.0}, {"date": "2006-10-11", "close": 9.55, "volume": 2450.0}, {"date": "2006-10-12", "close": 9.41, "volume": 8319.0}, {"date": "2006-10-13", "close": 9.41, "volume": 1000.0}, {"date": "2006-10-16", "close": 10.1, "volume": 8550.0}, {"date": "2006-10-17", "close": 10.2, "volume": 29184.0}, {"date": "2006-10-18", "close": 10.2, "volume": 23015.0}, {"date": "2006-10-19", "close": 10.9, "volume": 12312.0}, {"date": "2006-10-20", "close": 11.13, "volume": 7054.0}, {"date": "2006-10-23", "close": 10.95, "volume": 18800.0}, {"date": "2006-10-24", "close": 11.0, "volume": 16332.0}, {"date": "2006-10-25", "close": 10.96, "volume": 24611.0}, {"date": "2006-10-26", "close": 11.05, "volume": 3111.0}, {"date": "2006-10-27", "close": 11.15, "volume": 11602.0}, {"date": "2006-10-30", "close": 11.15, "volume": 5982.0}, {"date": "2006-10-31", "close": 11.35, "volume": 6115.0}, {"date": "2006-11-01", "close": 11.4, "volume": 2408.0}, {"date": "2006-11-02", "close": 11.43, "volume": 10350.0}, {"date": "2006-11-03", "close": 11.5, "volume": 4753.0}, {"date": "2006-11-06", "close": 11.5, "volume": 3040.0}, {"date": "2006-11-07", "close": 11.43, "volume": 4301.0}, {"date": "2006-11-08", "close": 11.45, "volume": 4077.0}, {"date": "2006-11-09", "close": 11.38, "volume": 2236.0}, {"date": "2006-11-10", "close": 11.2, "volume": 6277.0}, {"date": "2006-11-13", "close": 11.35, "volume": 2158.0}, {"date": "2006-11-14", "close": 11.32, "volume": 4940.0}, {"date": "2006-11-15", "close": 11.4, "volume": 1210.0}, {"date": "2006-11-16", "close": 11.5, "volume": 1345.0}, {"date": "2006-11-17", "close": 11.5, "volume": 4847.0}, {"date": "2006-11-20", "close": 11.5, "volume": 2582.0}, {"date": "2006-11-21", "close": 11.5, "volume": 4200.0}, {"date": "2006-11-22", "close": 11.4, "volume": 2730.0}, {"date": "2006-11-23", "close": 11.25, "volume": 4819.0}, {"date": "2006-11-24", "close": 11.25, "volume": 1681.0}, {"date": "2006-11-27", "close": 11.3, "volume": 2263.0}, {"date": "2006-11-28", "close": 11.3, "volume": 1.0}, {"date": "2006-11-29", "close": 11.5, "volume": 1100.0}, {"date": "2006-11-30", "close": 11.5, "volume": 27714.0}, {"date": "2006-12-01", "close": 11.45, "volume": 1650.0}, {"date": "2006-12-04", "close": 11.55, "volume": 2650.0}, {"date": "2006-12-06", "close": 11.36, "volume": 5777.0}, {"date": "2006-12-07", "close": 11.5, "volume": 12491.0}, {"date": "2006-12-08", "close": 11.51, "volume": 511.0}, {"date": "2006-12-12", "close": 11.52, "volume": 620.0}, {"date": "2006-12-13", "close": 11.61, "volume": 11.0}, {"date": "2006-12-14", "close": 12.2, "volume": 3639.0}, {"date": "2006-12-15", "close": 12.21, "volume": 2880.0}, {"date": "2006-12-18", "close": 12.48, "volume": 5222.0}, {"date": "2006-12-19", "close": 12.46, "volume": 430.0}, {"date": "2006-12-20", "close": 12.88, "volume": 100.0}, {"date": "2006-12-21", "close": 12.6, "volume": 400.0}, {"date": "2006-12-22", "close": 12.88, "volume": 1865.0}, {"date": "2006-12-27", "close": 12.88, "volume": 505.0}, {"date": "2006-12-28", "close": 12.88, "volume": 230.0}, {"date": "2006-12-29", "close": 13.5, "volume": 1533.0}, {"date": "2007-01-02", "close": 13.5, "volume": 5387.0}, {"date": "2007-01-04", "close": 12.8, "volume": 312334.0}, {"date": "2007-01-05", "close": 12.7, "volume": 910.0}, {"date": "2007-01-08", "close": 12.8, "volume": 1500.0}, {"date": "2007-01-09", "close": 12.74, "volume": 2159.0}, {"date": "2007-01-10", "close": 12.74, "volume": 2007.0}, {"date": "2007-01-11", "close": 12.8, "volume": 117.0}, {"date": "2007-01-12", "close": 12.76, "volume": 6747.0}, {"date": "2007-01-15", "close": 12.8, "volume": 715.0}, {"date": "2007-01-16", "close": 12.9, "volume": 1302.0}, {"date": "2007-01-17", "close": 13.0, "volume": 3061.0}, {"date": "2007-01-18", "close": 13.0, "volume": 1788.0}, {"date": "2007-01-19", "close": 13.07, "volume": 387.0}, {"date": "2007-01-22", "close": 13.25, "volume": 6196.0}, {"date": "2007-01-23", "close": 13.22, "volume": 6267.0}, {"date": "2007-01-24", "close": 13.22, "volume": 2641.0}, {"date": "2007-01-25", "close": 13.1, "volume": 3895.0}, {"date": "2007-01-29", "close": 13.05, "volume": 6158.0}, {"date": "2007-01-30", "close": 12.4, "volume": 11897.0}, {"date": "2007-01-31", "close": 12.7, "volume": 2050.0}, {"date": "2007-02-02", "close": 13.05, "volume": 8902.0}, {"date": "2007-02-05", "close": 13.1, "volume": 9100.0}, {"date": "2007-02-06", "close": 13.1, "volume": 2188.0}, {"date": "2007-02-07", "close": 13.11, "volume": 4220.0}, {"date": "2007-02-08", "close": 13.15, "volume": 840.0}, {"date": "2007-02-09", "close": 13.2, "volume": 960.0}, {"date": "2007-02-12", "close": 13.3, "volume": 644.0}, {"date": "2007-02-13", "close": 13.3, "volume": 2502.0}, {"date": "2007-02-14", "close": 13.4, "volume": 2726.0}, {"date": "2007-02-15", "close": 13.31, "volume": 2620.0}, {"date": "2007-02-16", "close": 13.45, "volume": 10066.0}, {"date": "2007-02-19", "close": 13.3, "volume": 2180.0}, {"date": "2007-02-20", "close": 13.32, "volume": 3450.0}, {"date": "2007-02-21", "close": 13.35, "volume": 2290.0}, {"date": "2007-02-22", "close": 13.4, "volume": 1100.0}, {"date": "2007-02-23", "close": 13.5, "volume": 3000.0}, {"date": "2007-02-26", "close": 13.25, "volume": 7943.0}, {"date": "2007-02-27", "close": 13.3, "volume": 865.0}, {"date": "2007-02-28", "close": 12.5, "volume": 14270.0}, {"date": "2007-03-01", "close": 12.8, "volume": 7219.0}, {"date": "2007-03-02", "close": 12.7, "volume": 4465.0}, {"date": "2007-03-05", "close": 12.55, "volume": 10751.0}, {"date": "2007-03-06", "close": 12.55, "volume": 5171.0}, {"date": "2007-03-07", "close": 12.7, "volume": 3332.0}, {"date": "2007-03-08", "close": 12.8, "volume": 3668.0}, {"date": "2007-03-09", "close": 12.9, "volume": 7192.0}, {"date": "2007-03-12", "close": 13.12, "volume": 3500.0}, {"date": "2007-03-13", "close": 13.2, "volume": 3132.0}, {"date": "2007-03-14", "close": 13.15, "volume": 1710.0}, {"date": "2007-03-15", "close": 13.1, "volume": 4116.0}, {"date": "2007-03-16", "close": 12.9, "volume": 1259.0}, {"date": "2007-03-19", "close": 13.0, "volume": 2478.0}, {"date": "2007-03-20", "close": 13.0, "volume": 3208.0}, {"date": "2007-03-21", "close": 12.8, "volume": 2141.0}, {"date": "2007-03-22", "close": 13.0, "volume": 235.0}, {"date": "2007-03-23", "close": 12.75, "volume": 7265.0}, {"date": "2007-03-26", "close": 13.0, "volume": 700.0}, {"date": "2007-03-27", "close": 12.9, "volume": 1125.0}, {"date": "2007-03-28", "close": 12.9, "volume": 4575.0}, {"date": "2007-03-29", "close": 12.85, "volume": 460.0}, {"date": "2007-03-30", "close": 12.72, "volume": 2044.0}, {"date": "2007-04-02", "close": 12.71, "volume": 5419.0}, {"date": "2007-04-03", "close": 13.0, "volume": 3733.0}, {"date": "2007-04-04", "close": 13.0, "volume": 3911.0}, {"date": "2007-04-05", "close": 13.0, "volume": 2610.0}, {"date": "2007-04-10", "close": 13.0, "volume": 767.0}, {"date": "2007-04-11", "close": 12.99, "volume": 3138.0}, {"date": "2007-04-12", "close": 12.99, "volume": 9160.0}, {"date": "2007-04-13", "close": 12.72, "volume": 1935.0}, {"date": "2007-04-16", "close": 12.66, "volume": 6327.0}, {"date": "2007-04-17", "close": 12.64, "volume": 5763.0}, {"date": "2007-04-18", "close": 12.76, "volume": 7140.0}, {"date": "2007-04-19", "close": 12.7, "volume": 2094.0}, {"date": "2007-04-23", "close": 12.7, "volume": 2247.0}, {"date": "2007-04-24", "close": 12.85, "volume": 4300.0}, {"date": "2007-04-26", "close": 12.85, "volume": 2466.0}, {"date": "2007-04-27", "close": 12.85, "volume": 1562.0}, {"date": "2007-04-30", "close": 12.95, "volume": 2975.0}, {"date": "2007-05-01", "close": 12.85, "volume": 10294.0}, {"date": "2007-05-02", "close": 12.85, "volume": 10754.0}, {"date": "2007-05-03", "close": 12.8, "volume": 2424.0}, {"date": "2007-05-04", "close": 12.75, "volume": 2348.0}, {"date": "2007-05-07", "close": 12.8, "volume": 6290.0}, {"date": "2007-05-08", "close": 12.98, "volume": 5184.0}, {"date": "2007-05-09", "close": 12.97, "volume": 500.0}, {"date": "2007-05-10", "close": 12.8, "volume": 2693.0}, {"date": "2007-05-11", "close": 12.86, "volume": 9133.0}, {"date": "2007-05-14", "close": 12.85, "volume": 1500.0}, {"date": "2007-05-15", "close": 12.9, "volume": 890.0}, {"date": "2007-05-16", "close": 12.9, "volume": 2240.0}, {"date": "2007-05-17", "close": 12.9, "volume": 9106.0}, {"date": "2007-05-18", "close": 12.95, "volume": 400.0}, {"date": "2007-05-21", "close": 13.33, "volume": 8011.0}, {"date": "2007-05-23", "close": 13.5, "volume": 20033.0}, {"date": "2007-05-24", "close": 13.02, "volume": 8658.0}, {"date": "2007-05-25", "close": 13.2, "volume": 760.0}, {"date": "2007-05-28", "close": 13.25, "volume": 1240.0}, {"date": "2007-05-29", "close": 13.19, "volume": 14235.0}, {"date": "2007-05-30", "close": 13.1, "volume": 2154.0}, {"date": "2007-05-31", "close": 13.19, "volume": 3125.0}, {"date": "2007-06-01", "close": 13.19, "volume": 7104.0}, {"date": "2007-06-04", "close": 13.1, "volume": 13607.0}, {"date": "2007-06-05", "close": 13.2, "volume": 5006.0}, {"date": "2007-06-06", "close": 13.4, "volume": 8574.0}, {"date": "2007-06-07", "close": 13.07, "volume": 15550.0}, {"date": "2007-06-08", "close": 13.49, "volume": 16119.0}, {"date": "2007-06-12", "close": 13.0, "volume": 28062.0}, {"date": "2007-06-13", "close": 13.1, "volume": 9004.0}, {"date": "2007-06-14", "close": 13.2, "volume": 4508.0}, {"date": "2007-06-15", "close": 13.1, "volume": 12199.0}, {"date": "2007-06-18", "close": 13.1, "volume": 2784.0}, {"date": "2007-06-19", "close": 13.04, "volume": 5509.0}, {"date": "2007-06-20", "close": 13.0, "volume": 24068.0}, {"date": "2007-06-21", "close": 13.0, "volume": 21257.0}, {"date": "2007-06-22", "close": 13.22, "volume": 1488.0}, {"date": "2007-06-25", "close": 13.35, "volume": 6149.0}, {"date": "2007-06-26", "close": 13.45, "volume": 8864.0}, {"date": "2007-06-27", "close": 13.7, "volume": 5919.0}, {"date": "2007-06-28", "close": 13.7, "volume": 10750.0}, {"date": "2007-06-29", "close": 13.65, "volume": 3500.0}, {"date": "2007-07-02", "close": 13.7, "volume": 9502.0}, {"date": "2007-07-03", "close": 13.7, "volume": 8420.0}, {"date": "2007-07-04", "close": 13.75, "volume": 7527.0}, {"date": "2007-07-05", "close": 13.99, "volume": 1619.0}, {"date": "2007-07-06", "close": 14.99, "volume": 5560.0}, {"date": "2007-07-09", "close": 15.7, "volume": 10431.0}, {"date": "2007-07-10", "close": 16.4, "volume": 1373.0}, {"date": "2007-07-11", "close": 16.35, "volume": 3011.0}, {"date": "2007-07-12", "close": 16.04, "volume": 502.0}, {"date": "2007-07-13", "close": 16.35, "volume": 4525.0}, {"date": "2007-07-16", "close": 16.3, "volume": 2744.0}, {"date": "2007-07-17", "close": 16.35, "volume": 3473.0}, {"date": "2007-07-18", "close": 16.03, "volume": 1156.0}, {"date": "2007-07-19", "close": 15.99, "volume": 3761.0}, {"date": "2007-07-20", "close": 15.91, "volume": 883.0}, {"date": "2007-07-23", "close": 15.99, "volume": 2713.0}, {"date": "2007-07-24", "close": 15.95, "volume": 1424.0}, {"date": "2007-07-25", "close": 16.0, "volume": 620.0}, {"date": "2007-07-26", "close": 15.9, "volume": 2971.0}, {"date": "2007-07-27", "close": 15.81, "volume": 13955.0}, {"date": "2007-07-30", "close": 15.45, "volume": 40967.0}, {"date": "2007-07-31", "close": 15.35, "volume": 1000.0}, {"date": "2007-08-01", "close": 15.0, "volume": 1300.0}, {"date": "2007-08-02", "close": 15.0, "volume": 2788.0}, {"date": "2007-08-03", "close": 14.77, "volume": 3104.0}, {"date": "2007-08-06", "close": 14.62, "volume": 6194.0}, {"date": "2007-08-07", "close": 14.51, "volume": 3431.0}, {"date": "2007-08-08", "close": 14.5, "volume": 3453.0}, {"date": "2007-08-09", "close": 14.59, "volume": 685.0}, {"date": "2007-08-10", "close": 14.0, "volume": 14841.0}, {"date": "2007-08-13", "close": 13.8, "volume": 5000.0}, {"date": "2007-08-14", "close": 13.88, "volume": 2877.0}, {"date": "2007-08-15", "close": 13.8, "volume": 15857.0}, {"date": "2007-08-16", "close": 14.2, "volume": 34379.0}, {"date": "2007-08-17", "close": 14.0, "volume": 4840.0}, {"date": "2007-08-20", "close": 14.0, "volume": 6450.0}, {"date": "2007-08-23", "close": 14.25, "volume": 6476.0}, {"date": "2007-08-24", "close": 14.27, "volume": 2700.0}, {"date": "2007-08-27", "close": 15.0, "volume": 2060.0}, {"date": "2007-08-28", "close": 15.34, "volume": 4732.0}, {"date": "2007-08-29", "close": 15.2, "volume": 610.0}, {"date": "2007-08-30", "close": 15.39, "volume": 4628.0}, {"date": "2007-08-31", "close": 16.35, "volume": 2679.0}, {"date": "2007-09-03", "close": 16.35, "volume": 5693.0}, {"date": "2007-09-04", "close": 15.85, "volume": 1120.0}, {"date": "2007-09-05", "close": 16.35, "volume": 1183.0}, {"date": "2007-09-10", "close": 16.13, "volume": 1261.0}, {"date": "2007-09-11", "close": 15.87, "volume": 600.0}, {"date": "2007-09-12", "close": 16.05, "volume": 4110.0}, {"date": "2007-09-13", "close": 16.05, "volume": 4207.0}, {"date": "2007-09-14", "close": 15.8, "volume": 2393.0}, {"date": "2007-09-17", "close": 16.0, "volume": 2663.0}, {"date": "2007-09-18", "close": 16.0, "volume": 6791.0}, {"date": "2007-09-19", "close": 16.1, "volume": 8833.0}, {"date": "2007-09-20", "close": 15.8, "volume": 2950.0}, {"date": "2007-09-21", "close": 16.09, "volume": 17150.0}, {"date": "2007-09-24", "close": 15.99, "volume": 2167.0}, {"date": "2007-09-25", "close": 15.93, "volume": 2390.0}, {"date": "2007-09-26", "close": 15.5, "volume": 611.0}, {"date": "2007-09-27", "close": 15.75, "volume": 5947.0}, {"date": "2007-09-28", "close": 15.9, "volume": 8293.0}, {"date": "2007-10-02", "close": 15.5, "volume": 2664.0}, {"date": "2007-10-03", "close": 15.5, "volume": 3168.0}, {"date": "2007-10-04", "close": 15.5, "volume": 3248.0}, {"date": "2007-10-05", "close": 15.9, "volume": 5139.0}, {"date": "2007-10-08", "close": 15.56, "volume": 2510.0}, {"date": "2007-10-10", "close": 15.85, "volume": 11355.0}, {"date": "2007-10-11", "close": 15.9, "volume": 1080.0}, {"date": "2007-10-12", "close": 15.94, "volume": 1070.0}, {"date": "2007-10-15", "close": 15.99, "volume": 3923.0}, {"date": "2007-10-16", "close": 15.99, "volume": 714.0}, {"date": "2007-10-17", "close": 16.36, "volume": 4103.0}, {"date": "2007-10-18", "close": 16.35, "volume": 1700.0}, {"date": "2007-10-19", "close": 16.35, "volume": 305.0}, {"date": "2007-10-22", "close": 16.5, "volume": 2313.0}, {"date": "2007-10-23", "close": 16.38, "volume": 2391.0}, {"date": "2007-10-24", "close": 16.5, "volume": 3681.0}, {"date": "2007-10-25", "close": 16.9, "volume": 800.0}, {"date": "2007-10-26", "close": 17.05, "volume": 807.0}, {"date": "2007-10-29", "close": 16.61, "volume": 6407.0}, {"date": "2007-10-30", "close": 16.99, "volume": 3608.0}, {"date": "2007-10-31", "close": 17.0, "volume": 1150.0}, {"date": "2007-11-01", "close": 17.0, "volume": 1476.0}, {"date": "2007-11-02", "close": 16.83, "volume": 3600.0}, {"date": "2007-11-05", "close": 18.45, "volume": 1531.0}, {"date": "2007-11-06", "close": 18.43, "volume": 594.0}, {"date": "2007-11-07", "close": 18.39, "volume": 500.0}, {"date": "2007-11-08", "close": 18.0, "volume": 1141.0}, {"date": "2007-11-09", "close": 17.75, "volume": 2655.0}, {"date": "2007-11-12", "close": 16.75, "volume": 11227.0}, {"date": "2007-11-13", "close": 16.99, "volume": 4798.0}, {"date": "2007-11-14", "close": 17.45, "volume": 3044.0}, {"date": "2007-11-15", "close": 16.9, "volume": 690.0}, {"date": "2007-11-16", "close": 16.95, "volume": 150.0}, {"date": "2007-11-19", "close": 17.1, "volume": 1000.0}, {"date": "2007-11-20", "close": 18.0, "volume": 7246.0}, {"date": "2007-11-21", "close": 17.03, "volume": 49350.0}, {"date": "2007-11-22", "close": 16.9, "volume": 18410.0}, {"date": "2007-11-23", "close": 16.98, "volume": 5450.0}, {"date": "2007-11-26", "close": 17.0, "volume": 17521.0}, {"date": "2007-11-27", "close": 17.0, "volume": 12221.0}, {"date": "2007-11-28", "close": 17.0, "volume": 11958.0}, {"date": "2007-11-29", "close": 16.82, "volume": 12194.0}, {"date": "2007-11-30", "close": 16.99, "volume": 3084.0}, {"date": "2007-12-03", "close": 16.95, "volume": 5978.0}, {"date": "2007-12-04", "close": 16.94, "volume": 6450.0}, {"date": "2007-12-05", "close": 16.9, "volume": 9046.0}, {"date": "2007-12-06", "close": 17.18, "volume": 4933.0}, {"date": "2007-12-07", "close": 17.49, "volume": 2782.0}, {"date": "2007-12-10", "close": 17.49, "volume": 1149.0}, {"date": "2007-12-11", "close": 17.1, "volume": 5000.0}, {"date": "2007-12-12", "close": 17.1, "volume": 10339.0}, {"date": "2007-12-13", "close": 17.65, "volume": 520.0}, {"date": "2007-12-14", "close": 17.5, "volume": 1483.0}, {"date": "2007-12-17", "close": 17.1, "volume": 3680.0}, {"date": "2007-12-18", "close": 17.0, "volume": 27322.0}, {"date": "2007-12-19", "close": 17.0, "volume": 3729.0}, {"date": "2007-12-20", "close": 16.6, "volume": 10672.0}, {"date": "2007-12-21", "close": 16.94, "volume": 2793.0}, {"date": "2007-12-24", "close": 16.85, "volume": 4400.0}, {"date": "2007-12-27", "close": 16.9, "volume": 1140.0}, {"date": "2007-12-28", "close": 17.3, "volume": 609.0}, {"date": "2007-12-31", "close": 17.3, "volume": 120.0}, {"date": "2008-01-02", "close": 16.9, "volume": 5100.0}, {"date": "2008-01-03", "close": 16.7, "volume": 3411.0}, {"date": "2008-01-04", "close": 16.65, "volume": 4811.0}, {"date": "2008-01-07", "close": 16.5, "volume": 9220.0}, {"date": "2008-01-08", "close": 16.45, "volume": 1290.0}, {"date": "2008-01-09", "close": 16.45, "volume": 4684.0}, {"date": "2008-01-10", "close": 16.4, "volume": 12287.0}, {"date": "2008-01-11", "close": 16.01, "volume": 2179.0}, {"date": "2008-01-14", "close": 15.01, "volume": 24763.0}, {"date": "2008-01-15", "close": 15.0, "volume": 16540.0}, {"date": "2008-01-16", "close": 14.69, "volume": 2184.0}, {"date": "2008-01-17", "close": 14.45, "volume": 7484.0}, {"date": "2008-01-18", "close": 14.0, "volume": 12426.0}, {"date": "2008-01-21", "close": 14.0, "volume": 4030.0}, {"date": "2008-01-22", "close": 12.2, "volume": 13004.0}, {"date": "2008-01-23", "close": 12.7, "volume": 10405.0}, {"date": "2008-01-24", "close": 13.49, "volume": 3933.0}, {"date": "2008-01-25", "close": 14.7, "volume": 10467.0}, {"date": "2008-01-29", "close": 14.5, "volume": 4026.0}, {"date": "2008-01-30", "close": 13.75, "volume": 4520.0}, {"date": "2008-01-31", "close": 14.01, "volume": 1059.0}, {"date": "2008-02-01", "close": 14.4, "volume": 2838.0}, {"date": "2008-02-04", "close": 14.53, "volume": 3094.0}, {"date": "2008-02-05", "close": 14.5, "volume": 6512.0}, {"date": "2008-02-06", "close": 14.2, "volume": 3173.0}, {"date": "2008-02-07", "close": 14.3, "volume": 476.0}, {"date": "2008-02-11", "close": 13.1, "volume": 6898.0}, {"date": "2008-02-12", "close": 13.6, "volume": 11469.0}, {"date": "2008-02-13", "close": 12.5, "volume": 10278.0}, {"date": "2008-02-14", "close": 13.2, "volume": 1741.0}, {"date": "2008-02-15", "close": 13.2, "volume": 90.0}, {"date": "2008-02-18", "close": 13.2, "volume": 1132.0}, {"date": "2008-02-19", "close": 13.2, "volume": 5050.0}, {"date": "2008-02-20", "close": 13.2, "volume": 560.0}, {"date": "2008-02-21", "close": 12.6, "volume": 1806.0}, {"date": "2008-02-22", "close": 12.6, "volume": 4202.0}, {"date": "2008-02-25", "close": 12.6, "volume": 5976.0}, {"date": "2008-02-26", "close": 12.63, "volume": 3567.0}, {"date": "2008-02-27", "close": 12.55, "volume": 12101.0}, {"date": "2008-02-28", "close": 12.25, "volume": 5887.0}, {"date": "2008-02-29", "close": 12.25, "volume": 2460.0}, {"date": "2008-03-03", "close": 11.8, "volume": 7189.0}, {"date": "2008-03-04", "close": 11.0, "volume": 19829.0}, {"date": "2008-03-05", "close": 10.8, "volume": 13536.0}, {"date": "2008-03-06", "close": 11.2, "volume": 5618.0}, {"date": "2008-03-07", "close": 10.9, "volume": 38973.0}, {"date": "2008-03-10", "close": 10.37, "volume": 5208.0}, {"date": "2008-03-11", "close": 10.1, "volume": 26987.0}, {"date": "2008-03-12", "close": 10.5, "volume": 10905.0}, {"date": "2008-03-13", "close": 10.05, "volume": 13995.0}, {"date": "2008-03-14", "close": 10.2, "volume": 2223.0}, {"date": "2008-03-17", "close": 10.4, "volume": 6565.0}, {"date": "2008-03-18", "close": 10.35, "volume": 2080.0}, {"date": "2008-03-19", "close": 10.2, "volume": 6186.0}, {"date": "2008-03-20", "close": 10.0, "volume": 13334.0}, {"date": "2008-03-25", "close": 10.5, "volume": 10383.0}, {"date": "2008-03-26", "close": 11.0, "volume": 9274.0}, {"date": "2008-03-27", "close": 10.99, "volume": 3300.0}, {"date": "2008-03-28", "close": 10.9, "volume": 6265.0}, {"date": "2008-03-31", "close": 10.95, "volume": 13793.0}, {"date": "2008-04-01", "close": 10.95, "volume": 21941.0}, {"date": "2008-04-02", "close": 11.2, "volume": 8349.0}, {"date": "2008-04-03", "close": 11.35, "volume": 2365.0}, {"date": "2008-04-04", "close": 11.2, "volume": 6248.0}, {"date": "2008-04-07", "close": 11.15, "volume": 6049.0}, {"date": "2008-04-08", "close": 11.19, "volume": 6543.0}, {"date": "2008-04-09", "close": 11.1, "volume": 10595.0}, {"date": "2008-04-10", "close": 11.2, "volume": 5270.0}, {"date": "2008-04-11", "close": 11.0, "volume": 10513.0}, {"date": "2008-04-14", "close": 10.91, "volume": 1147.0}, {"date": "2008-04-15", "close": 11.2, "volume": 4879.0}, {"date": "2008-04-16", "close": 11.0, "volume": 484.0}, {"date": "2008-04-17", "close": 11.06, "volume": 4758.0}, {"date": "2008-04-18", "close": 11.4, "volume": 1077.0}, {"date": "2008-04-21", "close": 11.85, "volume": 7992.0}, {"date": "2008-04-22", "close": 11.9, "volume": 3369.0}, {"date": "2008-04-23", "close": 11.85, "volume": 7407.0}, {"date": "2008-04-24", "close": 11.6, "volume": 5950.0}, {"date": "2008-04-28", "close": 11.6, "volume": 4460.0}, {"date": "2008-04-29", "close": 11.55, "volume": 1176.0}, {"date": "2008-04-30", "close": 11.7, "volume": 1132.0}, {"date": "2008-05-01", "close": 11.7, "volume": 671.0}, {"date": "2008-05-02", "close": 11.69, "volume": 4065.0}, {"date": "2008-05-05", "close": 11.9, "volume": 22910.0}, {"date": "2008-05-06", "close": 12.0, "volume": 10118.0}, {"date": "2008-05-07", "close": 13.2, "volume": 6135.0}, {"date": "2008-05-09", "close": 12.8, "volume": 950.0}, {"date": "2008-05-12", "close": 13.2, "volume": 7131.0}, {"date": "2008-05-13", "close": 13.2, "volume": 2314.0}, {"date": "2008-05-14", "close": 13.25, "volume": 3505.0}, {"date": "2008-05-15", "close": 12.79, "volume": 5178.0}, {"date": "2008-05-16", "close": 13.2, "volume": 1235.0}, {"date": "2008-05-19", "close": 13.0, "volume": 100.0}, {"date": "2008-05-20", "close": 12.8, "volume": 2490.0}, {"date": "2008-05-21", "close": 12.8, "volume": 2885.0}, {"date": "2008-05-22", "close": 12.8, "volume": 3856.0}, {"date": "2008-05-23", "close": 12.8, "volume": 1078.0}, {"date": "2008-05-26", "close": 12.61, "volume": 2214.0}, {"date": "2008-05-27", "close": 12.61, "volume": 4286.0}, {"date": "2008-05-28", "close": 12.5, "volume": 5714.0}, {"date": "2008-05-29", "close": 12.5, "volume": 5441.0}, {"date": "2008-05-30", "close": 12.1, "volume": 2091.0}, {"date": "2008-06-02", "close": 11.9, "volume": 220.0}, {"date": "2008-06-03", "close": 12.0, "volume": 1667.0}, {"date": "2008-06-04", "close": 12.0, "volume": 333.0}, {"date": "2008-06-05", "close": 11.65, "volume": 4776.0}, {"date": "2008-06-06", "close": 11.27, "volume": 3599.0}, {"date": "2008-06-10", "close": 10.8, "volume": 2453.0}, {"date": "2008-06-11", "close": 10.9, "volume": 4268.0}, {"date": "2008-06-12", "close": 10.8, "volume": 8075.0}, {"date": "2008-06-13", "close": 10.7, "volume": 4074.0}, {"date": "2008-06-16", "close": 10.4, "volume": 4553.0}, {"date": "2008-06-17", "close": 10.8, "volume": 1747.0}, {"date": "2008-06-18", "close": 10.8, "volume": 262.0}, {"date": "2008-06-19", "close": 10.6, "volume": 1643.0}, {"date": "2008-06-20", "close": 10.6, "volume": 2749.0}, {"date": "2008-06-23", "close": 10.15, "volume": 500.0}, {"date": "2008-06-24", "close": 10.0, "volume": 2317.0}, {"date": "2008-06-25", "close": 10.05, "volume": 1611.0}, {"date": "2008-06-26", "close": 10.15, "volume": 500.0}, {"date": "2008-06-27", "close": 10.6, "volume": 11743.0}, {"date": "2008-06-30", "close": 10.1, "volume": 8361.0}, {"date": "2008-07-01", "close": 9.5, "volume": 13836.0}, {"date": "2008-07-02", "close": 10.0, "volume": 2856.0}, {"date": "2008-07-03", "close": 10.0, "volume": 12996.0}, {"date": "2008-07-07", "close": 9.95, "volume": 1800.0}, {"date": "2008-07-08", "close": 9.98, "volume": 7588.0}, {"date": "2008-07-09", "close": 10.0, "volume": 4430.0}, {"date": "2008-07-10", "close": 9.99, "volume": 330.0}, {"date": "2008-07-11", "close": 10.0, "volume": 4367.0}, {"date": "2008-07-14", "close": 9.95, "volume": 2683.0}, {"date": "2008-07-15", "close": 9.8, "volume": 230.0}, {"date": "2008-07-17", "close": 9.55, "volume": 6174.0}, {"date": "2008-07-21", "close": 9.85, "volume": 26613.0}, {"date": "2008-07-22", "close": 9.8, "volume": 650.0}, {"date": "2008-07-23", "close": 9.75, "volume": 3785.0}, {"date": "2008-07-24", "close": 9.65, "volume": 6990.0}, {"date": "2008-07-25", "close": 9.5, "volume": 3719.0}, {"date": "2008-07-28", "close": 9.53, "volume": 4815.0}, {"date": "2008-07-29", "close": 9.5, "volume": 2650.0}, {"date": "2008-08-01", "close": 9.5, "volume": 3066.0}, {"date": "2008-08-04", "close": 9.5, "volume": 2730.0}, {"date": "2008-08-05", "close": 9.4, "volume": 220.0}, {"date": "2008-08-06", "close": 9.5, "volume": 3232.0}, {"date": "2008-08-07", "close": 9.95, "volume": 2000.0}, {"date": "2008-08-08", "close": 9.6, "volume": 300.0}, {"date": "2008-08-11", "close": 9.75, "volume": 4210.0}, {"date": "2008-08-12", "close": 9.9, "volume": 5481.0}, {"date": "2008-08-13", "close": 9.9, "volume": 599.0}, {"date": "2008-08-14", "close": 9.89, "volume": 315.0}, {"date": "2008-08-15", "close": 9.7, "volume": 3600.0}, {"date": "2008-08-18", "close": 9.65, "volume": 9324.0}, {"date": "2008-08-19", "close": 9.5, "volume": 11565.0}, {"date": "2008-08-20", "close": 9.3, "volume": 3719.0}, {"date": "2008-08-22", "close": 9.3, "volume": 1850.0}, {"date": "2008-08-25", "close": 9.15, "volume": 3210.0}, {"date": "2008-08-26", "close": 9.15, "volume": 766.0}, {"date": "2008-08-27", "close": 9.3, "volume": 2190.0}, {"date": "2008-08-28", "close": 9.5, "volume": 814.0}, {"date": "2008-08-29", "close": 9.5, "volume": 25428.0}, {"date": "2008-09-01", "close": 9.0, "volume": 30935.0}, {"date": "2008-09-02", "close": 9.0, "volume": 26629.0}, {"date": "2008-09-03", "close": 8.61, "volume": 11421.0}, {"date": "2008-09-04", "close": 8.55, "volume": 4000.0}, {"date": "2008-09-05", "close": 8.75, "volume": 15601.0}, {"date": "2008-09-08", "close": 9.0, "volume": 8400.0}, {"date": "2008-09-09", "close": 8.9, "volume": 9766.0}, {"date": "2008-09-10", "close": 8.3, "volume": 24771.0}, {"date": "2008-09-11", "close": 8.3, "volume": 1639.0}, {"date": "2008-09-12", "close": 8.27, "volume": 5752.0}, {"date": "2008-09-15", "close": 7.78, "volume": 33995.0}, {"date": "2008-09-16", "close": 7.35, "volume": 42999.0}, {"date": "2008-09-17", "close": 6.7, "volume": 42032.0}, {"date": "2008-09-18", "close": 6.7, "volume": 20846.0}, {"date": "2008-09-19", "close": 7.2, "volume": 31338.0}, {"date": "2008-09-22", "close": 7.1, "volume": 26205.0}, {"date": "2008-09-23", "close": 7.0, "volume": 10740.0}, {"date": "2008-09-24", "close": 7.3, "volume": 9083.0}, {"date": "2008-09-25", "close": 7.2, "volume": 15709.0}, {"date": "2008-09-26", "close": 7.3, "volume": 5663.0}, {"date": "2008-09-29", "close": 7.7, "volume": 17387.0}, {"date": "2008-09-30", "close": 7.35, "volume": 38169.0}, {"date": "2008-10-01", "close": 7.5, "volume": 25982.0}, {"date": "2008-10-02", "close": 7.45, "volume": 9314.0}, {"date": "2008-10-03", "close": 7.61, "volume": 9400.0}, {"date": "2008-10-06", "close": 7.0, "volume": 14521.0}, {"date": "2008-10-07", "close": 6.8, "volume": 15447.0}, {"date": "2008-10-08", "close": 6.4, "volume": 19311.0}, {"date": "2008-10-09", "close": 6.11, "volume": 22632.0}, {"date": "2008-10-10", "close": 5.87, "volume": 21685.0}, {"date": "2008-10-13", "close": 6.2, "volume": 40634.0}, {"date": "2008-10-14", "close": 6.55, "volume": 42276.0}, {"date": "2008-10-15", "close": 6.4, "volume": 14743.0}, {"date": "2008-10-16", "close": 6.18, "volume": 22510.0}, {"date": "2008-10-17", "close": 6.11, "volume": 2677.0}, {"date": "2008-10-20", "close": 6.25, "volume": 7150.0}, {"date": "2008-10-21", "close": 6.9, "volume": 16349.0}, {"date": "2008-10-22", "close": 7.34, "volume": 4839.0}, {"date": "2008-10-23", "close": 6.4, "volume": 18112.0}, {"date": "2008-10-24", "close": 6.1, "volume": 11526.0}, {"date": "2008-10-27", "close": 5.3, "volume": 36658.0}, {"date": "2008-10-28", "close": 5.25, "volume": 112201.0}, {"date": "2008-10-29", "close": 5.34, "volume": 4909.0}, {"date": "2008-10-30", "close": 5.6, "volume": 2850.0}, {"date": "2008-10-31", "close": 5.5, "volume": 5031.0}, {"date": "2008-11-03", "close": 5.6, "volume": 16269.0}, {"date": "2008-11-04", "close": 6.25, "volume": 7321.0}, {"date": "2008-11-05", "close": 6.3, "volume": 4766.0}, {"date": "2008-11-06", "close": 6.3, "volume": 7102.0}, {"date": "2008-11-07", "close": 6.21, "volume": 16873.0}, {"date": "2008-11-10", "close": 6.4, "volume": 3257.0}, {"date": "2008-11-11", "close": 5.9, "volume": 8479.0}, {"date": "2008-11-12", "close": 5.9, "volume": 1000.0}, {"date": "2008-11-13", "close": 5.6, "volume": 12628.0}, {"date": "2008-11-14", "close": 5.51, "volume": 13164.0}, {"date": "2008-11-17", "close": 5.6, "volume": 16450.0}, {"date": "2008-11-18", "close": 5.5, "volume": 2075.0}, {"date": "2008-11-19", "close": 5.3, "volume": 8622.0}, {"date": "2008-11-20", "close": 5.1, "volume": 7497.0}, {"date": "2008-11-21", "close": 4.75, "volume": 8083.0}, {"date": "2008-11-24", "close": 4.72, "volume": 4494.0}, {"date": "2008-11-25", "close": 4.7, "volume": 7083.0}, {"date": "2008-11-26", "close": 4.7, "volume": 7480.0}, {"date": "2008-11-27", "close": 4.6, "volume": 3620.0}, {"date": "2008-11-28", "close": 4.4, "volume": 103609.0}, {"date": "2008-12-01", "close": 4.35, "volume": 2950.0}, {"date": "2008-12-02", "close": 4.0, "volume": 63341.0}, {"date": "2008-12-03", "close": 4.2, "volume": 5460.0}, {"date": "2008-12-04", "close": 3.92, "volume": 11320.0}, {"date": "2008-12-05", "close": 3.83, "volume": 22559.0}, {"date": "2008-12-08", "close": 3.9, "volume": 19100.0}, {"date": "2008-12-09", "close": 3.98, "volume": 28517.0}, {"date": "2008-12-10", "close": 4.03, "volume": 20387.0}, {"date": "2008-12-11", "close": 3.95, "volume": 3000.0}, {"date": "2008-12-12", "close": 3.9, "volume": 5731.0}, {"date": "2008-12-15", "close": 3.9, "volume": 20196.0}, {"date": "2008-12-16", "close": 3.85, "volume": 6388.0}, {"date": "2008-12-17", "close": 3.9, "volume": 500.0}, {"date": "2008-12-18", "close": 3.9, "volume": 4469.0}, {"date": "2008-12-19", "close": 3.9, "volume": 3528.0}, {"date": "2008-12-22", "close": 3.87, "volume": 10722.0}, {"date": "2008-12-23", "close": 3.7, "volume": 12848.0}, {"date": "2008-12-24", "close": 3.8, "volume": 7200.0}, {"date": "2008-12-29", "close": 3.6, "volume": 8005.0}, {"date": "2008-12-30", "close": 3.72, "volume": 3398.0}, {"date": "2008-12-31", "close": 3.7, "volume": 3773.0}, {"date": "2009-01-02", "close": 3.7, "volume": 6074.0}, {"date": "2009-01-05", "close": 3.73, "volume": 8360.0}, {"date": "2009-01-06", "close": 3.68, "volume": 3700.0}, {"date": "2009-01-07", "close": 3.61, "volume": 52158.0}, {"date": "2009-01-08", "close": 3.5, "volume": 10868.0}, {"date": "2009-01-09", "close": 3.65, "volume": 5000.0}, {"date": "2009-01-12", "close": 3.6, "volume": 80.0}, {"date": "2009-01-13", "close": 3.65, "volume": 6329.0}, {"date": "2009-01-14", "close": 3.68, "volume": 4522.0}, {"date": "2009-01-15", "close": 3.59, "volume": 42808.0}, {"date": "2009-01-16", "close": 3.7, "volume": 4790.0}, {"date": "2009-01-19", "close": 3.5, "volume": 20874.0}, {"date": "2009-01-20", "close": 3.5, "volume": 12524.0}, {"date": "2009-01-21", "close": 3.64, "volume": 1448.0}, {"date": "2009-01-22", "close": 3.64, "volume": 3357.0}, {"date": "2009-01-27", "close": 3.59, "volume": 2562.0}, {"date": "2009-01-28", "close": 3.6, "volume": 6574.0}, {"date": "2009-01-29", "close": 3.65, "volume": 2260.0}, {"date": "2009-01-30", "close": 3.55, "volume": 3500.0}, {"date": "2009-02-02", "close": 3.55, "volume": 1100.0}, {"date": "2009-02-03", "close": 3.55, "volume": 3400.0}, {"date": "2009-02-04", "close": 3.6, "volume": 1245.0}, {"date": "2009-02-05", "close": 3.49, "volume": 18521.0}, {"date": "2009-02-06", "close": 3.49, "volume": 1956.0}, {"date": "2009-02-09", "close": 3.12, "volume": 2222.0}, {"date": "2009-02-10", "close": 3.49, "volume": 10500.0}, {"date": "2009-02-11", "close": 3.49, "volume": 6007.0}, {"date": "2009-02-12", "close": 3.49, "volume": 16975.0}, {"date": "2009-02-13", "close": 3.47, "volume": 8348.0}, {"date": "2009-02-16", "close": 3.6, "volume": 6540.0}, {"date": "2009-02-17", "close": 3.65, "volume": 3351.0}, {"date": "2009-02-18", "close": 3.65, "volume": 1455.0}, {"date": "2009-02-20", "close": 3.68, "volume": 8968.0}, {"date": "2009-02-23", "close": 3.66, "volume": 6136.0}, {"date": "2009-02-24", "close": 3.55, "volume": 35528.0}, {"date": "2009-02-25", "close": 3.28, "volume": 27026.0}, {"date": "2009-02-26", "close": 3.25, "volume": 23214.0}, {"date": "2009-02-27", "close": 3.01, "volume": 27400.0}, {"date": "2009-03-02", "close": 2.94, "volume": 6603.0}, {"date": "2009-03-03", "close": 2.61, "volume": 7700.0}, {"date": "2009-03-04", "close": 3.2, "volume": 22013.0}, {"date": "2009-03-05", "close": 3.1, "volume": 3940.0}, {"date": "2009-03-06", "close": 3.0, "volume": 25102.0}, {"date": "2009-03-09", "close": 3.1, "volume": 2998.0}, {"date": "2009-03-10", "close": 3.1, "volume": 15116.0}, {"date": "2009-03-11", "close": 3.05, "volume": 905.0}, {"date": "2009-03-12", "close": 2.95, "volume": 4754.0}, {"date": "2009-03-13", "close": 3.05, "volume": 19442.0}, {"date": "2009-03-16", "close": 3.1, "volume": 6262.0}, {"date": "2009-03-17", "close": 3.02, "volume": 10762.0}, {"date": "2009-03-18", "close": 3.49, "volume": 3930.0}, {"date": "2009-03-19", "close": 3.5, "volume": 10675.0}, {"date": "2009-03-20", "close": 3.4, "volume": 2545.0}, {"date": "2009-03-23", "close": 3.73, "volume": 23494.0}, {"date": "2009-03-24", "close": 3.94, "volume": 39141.0}, {"date": "2009-03-25", "close": 3.94, "volume": 14144.0}, {"date": "2009-03-26", "close": 3.95, "volume": 8271.0}, {"date": "2009-03-27", "close": 4.0, "volume": 39893.0}, {"date": "2009-03-30", "close": 4.04, "volume": 18844.0}, {"date": "2009-03-31", "close": 4.0, "volume": 7200.0}, {"date": "2009-04-01", "close": 4.05, "volume": 5205.0}, {"date": "2009-04-02", "close": 4.07, "volume": 29500.0}, {"date": "2009-04-03", "close": 4.38, "volume": 14753.0}, {"date": "2009-04-06", "close": 4.35, "volume": 24378.0}, {"date": "2009-04-07", "close": 4.69, "volume": 3179.0}, {"date": "2009-04-08", "close": 4.63, "volume": 18187.0}, {"date": "2009-04-09", "close": 5.0, "volume": 8966.0}, {"date": "2009-04-14", "close": 5.2, "volume": 11390.0}, {"date": "2009-04-15", "close": 5.0, "volume": 17776.0}, {"date": "2009-04-16", "close": 5.2, "volume": 8494.0}, {"date": "2009-04-17", "close": 5.17, "volume": 13840.0}, {"date": "2009-04-20", "close": 5.18, "volume": 7232.0}, {"date": "2009-04-21", "close": 4.95, "volume": 8860.0}, {"date": "2009-04-22", "close": 4.95, "volume": 4350.0}, {"date": "2009-04-23", "close": 4.73, "volume": 12334.0}, {"date": "2009-04-24", "close": 4.99, "volume": 5668.0}, {"date": "2009-04-27", "close": 4.8, "volume": 8193.0}, {"date": "2009-04-28", "close": 4.8, "volume": 4287.0}, {"date": "2009-04-29", "close": 4.7, "volume": 6124.0}, {"date": "2009-04-30", "close": 4.7, "volume": 1535.0}, {"date": "2009-05-01", "close": 4.8, "volume": 4601.0}, {"date": "2009-05-04", "close": 5.04, "volume": 17829.0}, {"date": "2009-05-05", "close": 5.24, "volume": 25444.0}, {"date": "2009-05-06", "close": 5.25, "volume": 4425.0}, {"date": "2009-05-07", "close": 5.3, "volume": 14390.0}, {"date": "2009-05-08", "close": 5.31, "volume": 4598.0}, {"date": "2009-05-11", "close": 5.65, "volume": 5020.0}, {"date": "2009-05-12", "close": 5.7, "volume": 7044.0}, {"date": "2009-05-13", "close": 5.69, "volume": 10250.0}, {"date": "2009-05-14", "close": 5.5, "volume": 2787.0}, {"date": "2009-05-15", "close": 5.68, "volume": 2370.0}, {"date": "2009-05-18", "close": 5.4, "volume": 4111.0}, {"date": "2009-05-19", "close": 5.4, "volume": 1450.0}, {"date": "2009-05-20", "close": 5.15, "volume": 16250.0}, {"date": "2009-05-21", "close": 5.15, "volume": 8.0}, {"date": "2009-05-22", "close": 5.2, "volume": 16000.0}, {"date": "2009-05-25", "close": 5.2, "volume": 4100.0}, {"date": "2009-05-26", "close": 5.02, "volume": 11400.0}, {"date": "2009-05-27", "close": 5.0, "volume": 5990.0}, {"date": "2009-05-29", "close": 5.1, "volume": 5600.0}, {"date": "2009-06-01", "close": 5.2, "volume": 6700.0}, {"date": "2009-06-02", "close": 5.18, "volume": 11535.0}, {"date": "2009-06-03", "close": 5.12, "volume": 6045.0}, {"date": "2009-06-04", "close": 5.12, "volume": 11513.0}, {"date": "2009-06-05", "close": 5.2, "volume": 9765.0}, {"date": "2009-06-09", "close": 5.1, "volume": 8800.0}, {"date": "2009-06-10", "close": 5.06, "volume": 16292.0}, {"date": "2009-06-11", "close": 5.19, "volume": 830.0}, {"date": "2009-06-12", "close": 5.13, "volume": 2265.0}, {"date": "2009-06-15", "close": 5.25, "volume": 17006.0}, {"date": "2009-06-16", "close": 5.17, "volume": 8660.0}, {"date": "2009-06-17", "close": 5.24, "volume": 1360.0}, {"date": "2009-06-18", "close": 5.12, "volume": 3980.0}, {"date": "2009-06-19", "close": 5.12, "volume": 9858.0}, {"date": "2009-06-22", "close": 5.0, "volume": 8776.0}, {"date": "2009-06-23", "close": 4.88, "volume": 6749.0}, {"date": "2009-06-24", "close": 4.88, "volume": 400.0}, {"date": "2009-06-25", "close": 4.85, "volume": 36424.0}, {"date": "2009-06-26", "close": 5.1, "volume": 2588.0}, {"date": "2009-06-29", "close": 4.7, "volume": 19231.0}, {"date": "2009-06-30", "close": 5.1, "volume": 9000.0}, {"date": "2009-07-02", "close": 5.0, "volume": 10000.0}, {"date": "2009-07-03", "close": 4.95, "volume": 3000.0}, {"date": "2009-07-06", "close": 4.95, "volume": 11554.0}, {"date": "2009-07-07", "close": 4.9, "volume": 1250.0}, {"date": "2009-07-08", "close": 4.8, "volume": 2913.0}, {"date": "2009-07-09", "close": 5.05, "volume": 14600.0}, {"date": "2009-07-10", "close": 4.82, "volume": 18800.0}, {"date": "2009-07-13", "close": 5.0, "volume": 2000.0}, {"date": "2009-07-14", "close": 5.0, "volume": 1184.0}, {"date": "2009-07-15", "close": 5.0, "volume": 13953.0}, {"date": "2009-07-16", "close": 5.1, "volume": 6767.0}, {"date": "2009-07-17", "close": 5.05, "volume": 4175.0}, {"date": "2009-07-20", "close": 5.05, "volume": 7437.0}, {"date": "2009-07-21", "close": 5.1, "volume": 4199.0}, {"date": "2009-07-22", "close": 5.28, "volume": 3492.0}, {"date": "2009-07-23", "close": 5.2, "volume": 6880.0}, {"date": "2009-07-24", "close": 5.29, "volume": 14247.0}, {"date": "2009-07-27", "close": 5.33, "volume": 2750.0}, {"date": "2009-07-28", "close": 5.49, "volume": 4140.0}, {"date": "2009-07-29", "close": 5.85, "volume": 3800.0}, {"date": "2009-07-30", "close": 6.1, "volume": 8005.0}, {"date": "2009-07-31", "close": 6.25, "volume": 18291.0}, {"date": "2009-08-03", "close": 6.6, "volume": 13037.0}, {"date": "2009-08-04", "close": 6.7, "volume": 13737.0}, {"date": "2009-08-05", "close": 6.8, "volume": 31007.0}, {"date": "2009-08-06", "close": 6.8, "volume": 4840.0}, {"date": "2009-08-07", "close": 6.7, "volume": 3275.0}, {"date": "2009-08-10", "close": 6.75, "volume": 10541.0}, {"date": "2009-08-11", "close": 6.7, "volume": 3143.0}, {"date": "2009-08-12", "close": 6.7, "volume": 119.0}, {"date": "2009-08-13", "close": 6.75, "volume": 6066.0}, {"date": "2009-08-14", "close": 6.9, "volume": 5059.0}, {"date": "2009-08-17", "close": 6.8, "volume": 2430.0}, {"date": "2009-08-18", "close": 6.75, "volume": 8198.0}, {"date": "2009-08-19", "close": 6.55, "volume": 21569.0}, {"date": "2009-08-20", "close": 6.75, "volume": 6471.0}, {"date": "2009-08-21", "close": 6.7, "volume": 2350.0}, {"date": "2009-08-24", "close": 6.69, "volume": 4138.0}, {"date": "2009-08-25", "close": 6.7, "volume": 4392.0}, {"date": "2009-08-26", "close": 6.53, "volume": 4270.0}, {"date": "2009-08-27", "close": 6.7, "volume": 6021.0}, {"date": "2009-08-28", "close": 6.95, "volume": 8142.0}, {"date": "2009-08-31", "close": 6.95, "volume": 1500.0}, {"date": "2009-09-01", "close": 6.9, "volume": 15563.0}, {"date": "2009-09-02", "close": 6.5, "volume": 12651.0}, {"date": "2009-09-03", "close": 6.3, "volume": 6185.0}, {"date": "2009-09-04", "close": 6.3, "volume": 2564.0}, {"date": "2009-09-07", "close": 6.4, "volume": 7211.0}, {"date": "2009-09-08", "close": 6.21, "volume": 3658.0}, {"date": "2009-09-09", "close": 6.16, "volume": 34957.0}, {"date": "2009-09-10", "close": 6.2, "volume": 10280.0}, {"date": "2009-09-11", "close": 6.19, "volume": 7264.0}, {"date": "2009-09-14", "close": 6.15, "volume": 7900.0}, {"date": "2009-09-15", "close": 6.4, "volume": 22449.0}, {"date": "2009-09-16", "close": 6.51, "volume": 11385.0}, {"date": "2009-09-17", "close": 6.7, "volume": 8838.0}, {"date": "2009-09-18", "close": 6.5, "volume": 5907.0}, {"date": "2009-09-21", "close": 6.71, "volume": 15005.0}, {"date": "2009-09-22", "close": 6.93, "volume": 8663.0}, {"date": "2009-09-23", "close": 7.07, "volume": 12804.0}, {"date": "2009-09-24", "close": 6.99, "volume": 5361.0}, {"date": "2009-09-25", "close": 7.0, "volume": 8274.0}, {"date": "2009-09-28", "close": 6.95, "volume": 6702.0}, {"date": "2009-09-29", "close": 6.85, "volume": 9507.0}, {"date": "2009-09-30", "close": 6.8, "volume": 1388.0}, {"date": "2009-10-01", "close": 6.88, "volume": 1223.0}, {"date": "2009-10-02", "close": 6.69, "volume": 10483.0}, {"date": "2009-10-05", "close": 6.5, "volume": 800.0}, {"date": "2009-10-06", "close": 6.6, "volume": 10084.0}, {"date": "2009-10-07", "close": 6.55, "volume": 34873.0}, {"date": "2009-10-08", "close": 6.55, "volume": 16451.0}, {"date": "2009-10-09", "close": 6.55, "volume": 171432.0}, {"date": "2009-10-12", "close": 6.5, "volume": 9550.0}, {"date": "2009-10-13", "close": 6.7, "volume": 9456.0}, {"date": "2009-10-14", "close": 6.8, "volume": 12650.0}, {"date": "2009-10-15", "close": 6.9, "volume": 20238.0}, {"date": "2009-10-16", "close": 7.03, "volume": 20165.0}, {"date": "2009-10-19", "close": 7.0, "volume": 33825.0}, {"date": "2009-10-20", "close": 6.98, "volume": 20844.0}, {"date": "2009-10-21", "close": 6.99, "volume": 13446.0}, {"date": "2009-10-22", "close": 6.9, "volume": 7749.0}, {"date": "2009-10-23", "close": 6.8, "volume": 18905.0}, {"date": "2009-10-26", "close": 6.99, "volume": 881.0}, {"date": "2009-10-27", "close": 6.85, "volume": 4350.0}, {"date": "2009-10-28", "close": 6.8, "volume": 6261.0}, {"date": "2009-10-29", "close": 6.5, "volume": 18898.0}, {"date": "2009-10-30", "close": 6.72, "volume": 8000.0}, {"date": "2009-11-02", "close": 6.5, "volume": 8021.0}, {"date": "2009-11-03", "close": 6.7, "volume": 2600.0}, {"date": "2009-11-04", "close": 6.72, "volume": 10356.0}, {"date": "2009-11-05", "close": 6.72, "volume": 3809.0}, {"date": "2009-11-06", "close": 6.88, "volume": 3275.0}, {"date": "2009-11-09", "close": 6.98, "volume": 11723.0}, {"date": "2009-11-10", "close": 7.0, "volume": 19927.0}, {"date": "2009-11-11", "close": 6.85, "volume": 4699.0}, {"date": "2009-11-12", "close": 7.0, "volume": 12863.0}, {"date": "2009-11-13", "close": 6.89, "volume": 18937.0}, {"date": "2009-11-16", "close": 6.9, "volume": 6015.0}, {"date": "2009-11-17", "close": 6.88, "volume": 8476.0}, {"date": "2009-11-18", "close": 6.9, "volume": 725.0}, {"date": "2009-11-19", "close": 6.98, "volume": 12085.0}, {"date": "2009-11-20", "close": 7.0, "volume": 7100.0}, {"date": "2009-11-23", "close": 6.85, "volume": 2310.0}, {"date": "2009-11-24", "close": 6.95, "volume": 4456.0}, {"date": "2009-11-25", "close": 6.98, "volume": 1554.0}, {"date": "2009-11-26", "close": 6.9, "volume": 1100.0}, {"date": "2009-11-27", "close": 6.86, "volume": 2000.0}, {"date": "2009-11-30", "close": 6.9, "volume": 4947.0}, {"date": "2009-12-01", "close": 6.92, "volume": 13124.0}, {"date": "2009-12-02", "close": 6.7, "volume": 11097.0}, {"date": "2009-12-03", "close": 6.72, "volume": 5851.0}, {"date": "2009-12-04", "close": 6.88, "volume": 18814.0}, {"date": "2009-12-07", "close": 6.75, "volume": 4020.0}, {"date": "2009-12-08", "close": 6.8, "volume": 4270.0}, {"date": "2009-12-09", "close": 6.7, "volume": 10309.0}, {"date": "2009-12-10", "close": 6.7, "volume": 5344.0}, {"date": "2009-12-11", "close": 6.78, "volume": 700.0}, {"date": "2009-12-14", "close": 6.9, "volume": 15985.0}, {"date": "2009-12-15", "close": 6.76, "volume": 26522.0}, {"date": "2009-12-16", "close": 6.9, "volume": 13700.0}, {"date": "2009-12-18", "close": 6.83, "volume": 9649.0}, {"date": "2009-12-21", "close": 6.76, "volume": 1450.0}, {"date": "2009-12-22", "close": 6.85, "volume": 7477.0}, {"date": "2009-12-23", "close": 6.71, "volume": 5229.0}, {"date": "2009-12-24", "close": 6.65, "volume": 5215.0}, {"date": "2009-12-29", "close": 6.7, "volume": 344.0}, {"date": "2009-12-30", "close": 6.78, "volume": 2000.0}, {"date": "2009-12-31", "close": 6.8, "volume": 406.0}, {"date": "2010-01-04", "close": 6.85, "volume": 1277.0}, {"date": "2010-01-05", "close": 6.95, "volume": 19664.0}, {"date": "2010-01-06", "close": 6.98, "volume": 4162.0}, {"date": "2010-01-07", "close": 7.08, "volume": 43683.0}, {"date": "2010-01-08", "close": 7.15, "volume": 13638.0}, {"date": "2010-01-11", "close": 7.69, "volume": 25731.0}, {"date": "2010-01-12", "close": 7.9, "volume": 14502.0}, {"date": "2010-01-13", "close": 7.7, "volume": 3668.0}, {"date": "2010-01-14", "close": 7.4, "volume": 7159.0}, {"date": "2010-01-15", "close": 7.5, "volume": 12968.0}, {"date": "2010-01-18", "close": 7.26, "volume": 8246.0}, {"date": "2010-01-19", "close": 7.33, "volume": 8090.0}, {"date": "2010-01-20", "close": 7.33, "volume": 2473.0}, {"date": "2010-01-21", "close": 7.5, "volume": 15015.0}, {"date": "2010-01-22", "close": 7.45, "volume": 9664.0}, {"date": "2010-01-25", "close": 7.5, "volume": 5671.0}, {"date": "2010-01-27", "close": 7.44, "volume": 950.0}, {"date": "2010-01-28", "close": 7.28, "volume": 12429.0}, {"date": "2010-01-29", "close": 6.8, "volume": 25633.0}, {"date": "2010-02-01", "close": 6.7, "volume": 45906.0}, {"date": "2010-02-02", "close": 6.95, "volume": 10204.0}, {"date": "2010-02-03", "close": 6.95, "volume": 15848.0}, {"date": "2010-02-04", "close": 6.85, "volume": 1579.0}, {"date": "2010-02-05", "close": 6.5, "volume": 43959.0}, {"date": "2010-02-08", "close": 6.75, "volume": 6471.0}, {"date": "2010-02-09", "close": 6.4, "volume": 16179.0}, {"date": "2010-02-10", "close": 6.32, "volume": 5654.0}, {"date": "2010-02-11", "close": 6.6, "volume": 2541.0}, {"date": "2010-02-12", "close": 6.6, "volume": 15064.0}, {"date": "2010-02-15", "close": 6.6, "volume": 13230.0}, {"date": "2010-02-16", "close": 6.5, "volume": 10593.0}, {"date": "2010-02-17", "close": 6.5, "volume": 10508.0}, {"date": "2010-02-18", "close": 6.6, "volume": 9899.0}, {"date": "2010-02-19", "close": 6.69, "volume": 3250.0}, {"date": "2010-02-22", "close": 6.66, "volume": 2484.0}, {"date": "2010-02-23", "close": 7.0, "volume": 7204.0}, {"date": "2010-02-24", "close": 7.0, "volume": 15629.0}, {"date": "2010-02-25", "close": 6.9, "volume": 750.0}, {"date": "2010-02-26", "close": 6.67, "volume": 13108.0}, {"date": "2010-03-01", "close": 6.52, "volume": 1701.0}, {"date": "2010-03-02", "close": 6.59, "volume": 5901.0}, {"date": "2010-03-03", "close": 6.5, "volume": 53506.0}, {"date": "2010-03-05", "close": 6.57, "volume": 12034.0}, {"date": "2010-03-08", "close": 6.57, "volume": 11685.0}, {"date": "2010-03-09", "close": 6.6, "volume": 6072.0}, {"date": "2010-03-10", "close": 6.6, "volume": 16510.0}, {"date": "2010-03-11", "close": 6.5, "volume": 12390.0}, {"date": "2010-03-12", "close": 6.4, "volume": 6900.0}, {"date": "2010-03-15", "close": 6.4, "volume": 1164.0}, {"date": "2010-03-16", "close": 6.31, "volume": 9026.0}, {"date": "2010-03-17", "close": 6.5, "volume": 2163.0}, {"date": "2010-03-18", "close": 6.5, "volume": 5350.0}, {"date": "2010-03-19", "close": 6.5, "volume": 3673.0}, {"date": "2010-03-22", "close": 6.49, "volume": 1690.0}, {"date": "2010-03-23", "close": 6.5, "volume": 11354.0}, {"date": "2010-03-24", "close": 6.47, "volume": 5944.0}, {"date": "2010-03-25", "close": 6.36, "volume": 8411.0}, {"date": "2010-03-26", "close": 6.41, "volume": 5309.0}, {"date": "2010-03-29", "close": 6.5, "volume": 1462.0}, {"date": "2010-03-30", "close": 6.49, "volume": 3974.0}, {"date": "2010-03-31", "close": 6.46, "volume": 7456.0}, {"date": "2010-04-01", "close": 6.42, "volume": 11750.0}, {"date": "2010-04-06", "close": 6.33, "volume": 11282.0}, {"date": "2010-04-07", "close": 6.36, "volume": 7180.0}, {"date": "2010-04-08", "close": 6.3, "volume": 26276.0}, {"date": "2010-04-09", "close": 6.31, "volume": 5255.0}, {"date": "2010-04-12", "close": 6.31, "volume": 11675.0}, {"date": "2010-04-13", "close": 6.35, "volume": 2298.0}, {"date": "2010-04-14", "close": 6.32, "volume": 3798.0}, {"date": "2010-04-15", "close": 6.48, "volume": 8392.0}, {"date": "2010-04-16", "close": 6.4, "volume": 14814.0}, {"date": "2010-04-19", "close": 6.55, "volume": 24529.0}, {"date": "2010-04-20", "close": 6.6, "volume": 78072.0}, {"date": "2010-04-21", "close": 6.8, "volume": 35428.0}, {"date": "2010-04-22", "close": 6.84, "volume": 37545.0}, {"date": "2010-04-23", "close": 6.88, "volume": 25415.0}, {"date": "2010-04-27", "close": 6.9, "volume": 26415.0}, {"date": "2010-04-28", "close": 6.69, "volume": 43204.0}, {"date": "2010-04-29", "close": 6.47, "volume": 14923.0}, {"date": "2010-04-30", "close": 6.49, "volume": 32223.0}, {"date": "2010-05-03", "close": 6.47, "volume": 10264.0}, {"date": "2010-05-04", "close": 6.35, "volume": 19266.0}, {"date": "2010-05-05", "close": 6.39, "volume": 38893.0}, {"date": "2010-05-06", "close": 6.25, "volume": 41373.0}, {"date": "2010-05-07", "close": 6.15, "volume": 44319.0}, {"date": "2010-05-10", "close": 6.2, "volume": 35951.0}, {"date": "2010-05-11", "close": 6.16, "volume": 39944.0}, {"date": "2010-05-12", "close": 6.25, "volume": 59944.0}, {"date": "2010-05-13", "close": 6.35, "volume": 18239.0}, {"date": "2010-05-14", "close": 6.35, "volume": 9020.0}, {"date": "2010-05-17", "close": 6.2, "volume": 34082.0}, {"date": "2010-05-18", "close": 6.12, "volume": 28663.0}, {"date": "2010-05-19", "close": 5.9, "volume": 49040.0}, {"date": "2010-05-20", "close": 5.85, "volume": 15340.0}, {"date": "2010-05-21", "close": 5.55, "volume": 41773.0}, {"date": "2010-05-24", "close": 5.85, "volume": 23008.0}, {"date": "2010-05-25", "close": 5.8, "volume": 15574.0}, {"date": "2010-05-26", "close": 5.6, "volume": 19492.0}, {"date": "2010-05-27", "close": 5.8, "volume": 7570.0}, {"date": "2010-05-28", "close": 5.76, "volume": 16522.0}, {"date": "2010-05-31", "close": 5.8, "volume": 11996.0}, {"date": "2010-06-01", "close": 5.8, "volume": 7700.0}, {"date": "2010-06-02", "close": 5.72, "volume": 13918.0}, {"date": "2010-06-03", "close": 5.7, "volume": 4884.0}, {"date": "2010-06-04", "close": 5.8, "volume": 14344.0}, {"date": "2010-06-07", "close": 5.58, "volume": 34714.0}, {"date": "2010-06-08", "close": 5.55, "volume": 9918.0}, {"date": "2010-06-09", "close": 5.45, "volume": 14844.0}, {"date": "2010-06-10", "close": 5.4, "volume": 15041.0}, {"date": "2010-06-11", "close": 5.6, "volume": 9090.0}, {"date": "2010-06-15", "close": 5.5, "volume": 26292.0}, {"date": "2010-06-16", "close": 5.6, "volume": 16561.0}, {"date": "2010-06-17", "close": 5.57, "volume": 11928.0}, {"date": "2010-06-18", "close": 5.5, "volume": 17786.0}, {"date": "2010-06-21", "close": 5.52, "volume": 10075.0}, {"date": "2010-06-22", "close": 5.4, "volume": 17465.0}, {"date": "2010-06-23", "close": 5.31, "volume": 33170.0}, {"date": "2010-06-24", "close": 5.3, "volume": 12080.0}, {"date": "2010-06-25", "close": 5.5, "volume": 16519.0}, {"date": "2010-06-28", "close": 5.5, "volume": 15806.0}, {"date": "2010-06-29", "close": 5.41, "volume": 6524.0}, {"date": "2010-06-30", "close": 5.21, "volume": 46662.0}, {"date": "2010-07-01", "close": 5.1, "volume": 17000.0}, {"date": "2010-07-02", "close": 5.12, "volume": 15216.0}, {"date": "2010-07-05", "close": 5.17, "volume": 17312.0}, {"date": "2010-07-06", "close": 5.17, "volume": 3900.0}, {"date": "2010-07-07", "close": 5.15, "volume": 8847.0}, {"date": "2010-07-08", "close": 5.25, "volume": 11391.0}, {"date": "2010-07-09", "close": 5.29, "volume": 6190.0}, {"date": "2010-07-12", "close": 5.35, "volume": 10683.0}, {"date": "2010-07-13", "close": 5.5, "volume": 9461.0}, {"date": "2010-07-14", "close": 5.69, "volume": 11944.0}, {"date": "2010-07-15", "close": 5.55, "volume": 14472.0}, {"date": "2010-07-16", "close": 5.44, "volume": 12232.0}, {"date": "2010-07-19", "close": 5.44, "volume": 519.0}, {"date": "2010-07-20", "close": 5.36, "volume": 4743.0}, {"date": "2010-07-21", "close": 5.44, "volume": 4594.0}, {"date": "2010-07-22", "close": 5.49, "volume": 1950.0}, {"date": "2010-07-23", "close": 5.4, "volume": 17908.0}, {"date": "2010-07-26", "close": 5.4, "volume": 5120.0}, {"date": "2010-07-27", "close": 5.4, "volume": 5649.0}, {"date": "2010-07-28", "close": 5.32, "volume": 18229.0}, {"date": "2010-07-29", "close": 5.26, "volume": 15379.0}, {"date": "2010-08-02", "close": 5.27, "volume": 1200.0}, {"date": "2010-08-03", "close": 5.38, "volume": 5335.0}, {"date": "2010-08-04", "close": 5.33, "volume": 5020.0}, {"date": "2010-08-05", "close": 5.45, "volume": 5311.0}, {"date": "2010-08-06", "close": 5.67, "volume": 4176.0}, {"date": "2010-08-09", "close": 5.72, "volume": 9181.0}, {"date": "2010-08-10", "close": 5.68, "volume": 6779.0}, {"date": "2010-08-11", "close": 5.56, "volume": 16731.0}, {"date": "2010-08-12", "close": 5.4, "volume": 6502.0}, {"date": "2010-08-13", "close": 5.42, "volume": 23527.0}, {"date": "2010-08-16", "close": 5.28, "volume": 16840.0}, {"date": "2010-08-17", "close": 5.42, "volume": 4536.0}, {"date": "2010-08-18", "close": 5.4, "volume": 3000.0}, {"date": "2010-08-19", "close": 5.4, "volume": 8156.0}, {"date": "2010-08-20", "close": 5.39, "volume": 10050.0}, {"date": "2010-08-23", "close": 5.37, "volume": 16916.0}, {"date": "2010-08-24", "close": 5.4, "volume": 4000.0}, {"date": "2010-08-25", "close": 5.4, "volume": 5700.0}, {"date": "2010-08-26", "close": 5.35, "volume": 30553.0}, {"date": "2010-08-27", "close": 5.35, "volume": 3250.0}, {"date": "2010-08-30", "close": 5.33, "volume": 18517.0}, {"date": "2010-08-31", "close": 5.4, "volume": 30984.0}, {"date": "2010-09-01", "close": 5.4, "volume": 35136.0}, {"date": "2010-09-02", "close": 5.36, "volume": 2296.0}, {"date": "2010-09-03", "close": 5.25, "volume": 5355.0}, {"date": "2010-09-06", "close": 5.4, "volume": 12330.0}, {"date": "2010-09-07", "close": 5.5, "volume": 3650.0}, {"date": "2010-09-08", "close": 5.47, "volume": 7394.0}, {"date": "2010-09-09", "close": 5.45, "volume": 5835.0}, {"date": "2010-09-10", "close": 5.23, "volume": 12876.0}, {"date": "2010-09-13", "close": 5.25, "volume": 12711.0}, {"date": "2010-09-14", "close": 5.25, "volume": 13470.0}, {"date": "2010-09-15", "close": 5.3, "volume": 12392.0}, {"date": "2010-09-16", "close": 5.25, "volume": 5940.0}, {"date": "2010-09-17", "close": 5.31, "volume": 7508.0}, {"date": "2010-09-20", "close": 5.34, "volume": 7722.0}, {"date": "2010-09-21", "close": 5.38, "volume": 10540.0}, {"date": "2010-09-22", "close": 5.35, "volume": 1925.0}, {"date": "2010-09-23", "close": 5.36, "volume": 11171.0}, {"date": "2010-09-24", "close": 5.37, "volume": 4233.0}, {"date": "2010-09-27", "close": 5.46, "volume": 23530.0}, {"date": "2010-09-28", "close": 5.65, "volume": 17917.0}, {"date": "2010-09-29", "close": 5.95, "volume": 34560.0}, {"date": "2010-09-30", "close": 5.93, "volume": 5094.0}, {"date": "2010-10-01", "close": 5.85, "volume": 13400.0}, {"date": "2010-10-04", "close": 6.05, "volume": 3000.0}, {"date": "2010-10-05", "close": 5.99, "volume": 1495.0}, {"date": "2010-10-06", "close": 5.99, "volume": 11315.0}, {"date": "2010-10-07", "close": 6.05, "volume": 10288.0}, {"date": "2010-10-08", "close": 6.04, "volume": 4000.0}, {"date": "2010-10-11", "close": 6.03, "volume": 4916.0}, {"date": "2010-10-12", "close": 5.96, "volume": 9118.0}, {"date": "2010-10-13", "close": 5.85, "volume": 13037.0}, {"date": "2010-10-14", "close": 5.8, "volume": 8557.0}, {"date": "2010-10-15", "close": 5.65, "volume": 6437.0}, {"date": "2010-10-18", "close": 5.75, "volume": 7688.0}, {"date": "2010-10-19", "close": 5.87, "volume": 4230.0}, {"date": "2010-10-20", "close": 5.69, "volume": 11462.0}, {"date": "2010-10-21", "close": 5.69, "volume": 9855.0}, {"date": "2010-10-22", "close": 5.73, "volume": 11906.0}, {"date": "2010-10-25", "close": 5.87, "volume": 2000.0}, {"date": "2010-10-26", "close": 5.87, "volume": 1225.0}, {"date": "2010-10-27", "close": 5.82, "volume": 12408.0}, {"date": "2010-10-28", "close": 5.54, "volume": 43864.0}, {"date": "2010-10-29", "close": 5.37, "volume": 34518.0}, {"date": "2010-11-01", "close": 5.7, "volume": 12600.0}, {"date": "2010-11-02", "close": 5.7, "volume": 4500.0}, {"date": "2010-11-03", "close": 5.85, "volume": 6715.0}, {"date": "2010-11-04", "close": 5.9, "volume": 3500.0}, {"date": "2010-11-05", "close": 5.9, "volume": 7442.0}, {"date": "2010-11-08", "close": 5.92, "volume": 521.0}, {"date": "2010-11-09", "close": 5.86, "volume": 1042.0}, {"date": "2010-11-10", "close": 5.9, "volume": 9966.0}, {"date": "2010-11-11", "close": 5.9, "volume": 7897.0}, {"date": "2010-11-12", "close": 5.81, "volume": 1911.0}, {"date": "2010-11-15", "close": 5.8, "volume": 17331.0}, {"date": "2010-11-16", "close": 5.82, "volume": 1560.0}, {"date": "2010-11-17", "close": 5.81, "volume": 2173.0}, {"date": "2010-11-18", "close": 5.7, "volume": 11798.0}, {"date": "2010-11-19", "close": 5.92, "volume": 9735.0}, {"date": "2010-11-22", "close": 5.88, "volume": 1996.0}, {"date": "2010-11-23", "close": 5.69, "volume": 9150.0}, {"date": "2010-11-24", "close": 5.56, "volume": 14979.0}, {"date": "2010-11-25", "close": 5.6, "volume": 3290.0}, {"date": "2010-11-26", "close": 5.65, "volume": 1658.0}, {"date": "2010-11-29", "close": 5.62, "volume": 7421.0}, {"date": "2010-11-30", "close": 5.6, "volume": 5731.0}, {"date": "2010-12-01", "close": 5.6, "volume": 3285.0}, {"date": "2010-12-02", "close": 5.72, "volume": 4754.0}, {"date": "2010-12-03", "close": 5.72, "volume": 8181.0}, {"date": "2010-12-06", "close": 5.68, "volume": 1122.0}, {"date": "2010-12-07", "close": 5.62, "volume": 2555.0}, {"date": "2010-12-08", "close": 5.69, "volume": 3860.0}, {"date": "2010-12-09", "close": 5.63, "volume": 3326.0}, {"date": "2010-12-10", "close": 5.56, "volume": 15380.0}, {"date": "2010-12-13", "close": 5.5, "volume": 11364.0}, {"date": "2010-12-14", "close": 5.4, "volume": 29539.0}, {"date": "2010-12-15", "close": 5.38, "volume": 10064.0}, {"date": "2010-12-16", "close": 5.38, "volume": 9930.0}, {"date": "2010-12-17", "close": 5.3, "volume": 21293.0}, {"date": "2010-12-20", "close": 5.27, "volume": 37991.0}, {"date": "2010-12-21", "close": 5.26, "volume": 66867.0}, {"date": "2010-12-22", "close": 5.28, "volume": 2150.0}, {"date": "2010-12-23", "close": 5.31, "volume": 7885.0}, {"date": "2010-12-24", "close": 5.29, "volume": 3000.0}, {"date": "2010-12-29", "close": 5.49, "volume": 5587.0}, {"date": "2010-12-30", "close": 5.59, "volume": 4283.0}, {"date": "2010-12-31", "close": 5.62, "volume": 7852.0}, {"date": "2011-01-04", "close": 5.7, "volume": 12230.0}, {"date": "2011-01-05", "close": 5.61, "volume": 2638.0}, {"date": "2011-01-06", "close": 5.62, "volume": 2918.0}, {"date": "2011-01-07", "close": 5.68, "volume": 8681.0}, {"date": "2011-01-10", "close": 5.7, "volume": 10941.0}, {"date": "2011-01-11", "close": 5.68, "volume": 6873.0}, {"date": "2011-01-12", "close": 5.65, "volume": 6029.0}, {"date": "2011-01-13", "close": 5.7, "volume": 10945.0}, {"date": "2011-01-14", "close": 5.71, "volume": 7000.0}, {"date": "2011-01-17", "close": 5.63, "volume": 10450.0}, {"date": "2011-01-18", "close": 5.63, "volume": 3374.0}, {"date": "2011-01-19", "close": 5.8, "volume": 43300.0}, {"date": "2011-01-20", "close": 5.84, "volume": 21266.0}, {"date": "2011-01-21", "close": 5.82, "volume": 28736.0}, {"date": "2011-01-24", "close": 5.92, "volume": 33338.0}, {"date": "2011-01-25", "close": 5.9, "volume": 18636.0}, {"date": "2011-01-27", "close": 5.78, "volume": 20605.0}, {"date": "2011-01-28", "close": 5.9, "volume": 11000.0}, {"date": "2011-01-31", "close": 5.78, "volume": 3885.0}, {"date": "2011-02-01", "close": 5.85, "volume": 4485.0}, {"date": "2011-02-02", "close": 5.89, "volume": 4713.0}, {"date": "2011-02-03", "close": 5.8, "volume": 11178.0}, {"date": "2011-02-04", "close": 5.77, "volume": 14307.0}, {"date": "2011-02-07", "close": 5.8, "volume": 12698.0}, {"date": "2011-02-08", "close": 5.85, "volume": 27327.0}, {"date": "2011-02-09", "close": 5.85, "volume": 4540.0}, {"date": "2011-02-10", "close": 5.85, "volume": 24204.0}, {"date": "2011-02-11", "close": 5.87, "volume": 8195.0}, {"date": "2011-02-14", "close": 5.87, "volume": 19466.0}, {"date": "2011-02-15", "close": 5.79, "volume": 26003.0}, {"date": "2011-02-16", "close": 5.82, "volume": 20794.0}, {"date": "2011-02-17", "close": 5.9, "volume": 8935.0}, {"date": "2011-02-18", "close": 5.85, "volume": 34895.0}, {"date": "2011-02-21", "close": 5.9, "volume": 18488.0}, {"date": "2011-02-22", "close": 5.87, "volume": 14803.0}, {"date": "2011-02-23", "close": 5.85, "volume": 9757.0}, {"date": "2011-02-24", "close": 5.9, "volume": 45322.0}, {"date": "2011-02-25", "close": 5.9, "volume": 25209.0}, {"date": "2011-02-28", "close": 6.09, "volume": 22563.0}, {"date": "2011-03-01", "close": 6.0, "volume": 17839.0}, {"date": "2011-03-02", "close": 5.85, "volume": 5133.0}, {"date": "2011-03-03", "close": 5.8, "volume": 15364.0}, {"date": "2011-03-04", "close": 5.81, "volume": 12178.0}, {"date": "2011-03-07", "close": 5.85, "volume": 11443.0}, {"date": "2011-03-08", "close": 5.83, "volume": 4495.0}, {"date": "2011-03-09", "close": 5.7, "volume": 3518.0}, {"date": "2011-03-10", "close": 5.6, "volume": 4964.0}, {"date": "2011-03-11", "close": 5.5, "volume": 37047.0}, {"date": "2011-03-14", "close": 5.5, "volume": 8242.0}, {"date": "2011-03-15", "close": 5.45, "volume": 14819.0}, {"date": "2011-03-16", "close": 5.4, "volume": 2836.0}, {"date": "2011-03-17", "close": 5.45, "volume": 15878.0}, {"date": "2011-03-18", "close": 5.55, "volume": 14994.0}, {"date": "2011-03-21", "close": 5.5, "volume": 26091.0}, {"date": "2011-03-22", "close": 5.5, "volume": 2904.0}, {"date": "2011-03-23", "close": 5.42, "volume": 13474.0}, {"date": "2011-03-24", "close": 5.44, "volume": 8414.0}, {"date": "2011-03-25", "close": 5.51, "volume": 7316.0}, {"date": "2011-03-28", "close": 5.63, "volume": 10305.0}, {"date": "2011-03-29", "close": 5.7, "volume": 777.0}, {"date": "2011-03-30", "close": 5.6, "volume": 3199.0}, {"date": "2011-03-31", "close": 5.83, "volume": 7286.0}, {"date": "2011-04-01", "close": 5.78, "volume": 6077.0}, {"date": "2011-04-04", "close": 5.8, "volume": 5054.0}, {"date": "2011-04-05", "close": 5.81, "volume": 10305.0}, {"date": "2011-04-06", "close": 5.75, "volume": 5555.0}, {"date": "2011-04-07", "close": 5.7, "volume": 2396.0}, {"date": "2011-04-08", "close": 5.75, "volume": 3411.0}, {"date": "2011-04-11", "close": 5.71, "volume": 5786.0}, {"date": "2011-04-12", "close": 5.7, "volume": 11460.0}, {"date": "2011-04-13", "close": 5.75, "volume": 2380.0}, {"date": "2011-04-14", "close": 5.78, "volume": 3140.0}, {"date": "2011-04-15", "close": 5.79, "volume": 2336.0}, {"date": "2011-04-18", "close": 5.85, "volume": 7268.0}, {"date": "2011-04-19", "close": 5.72, "volume": 2153.0}, {"date": "2011-04-20", "close": 5.61, "volume": 15830.0}, {"date": "2011-04-21", "close": 5.82, "volume": 5846.0}, {"date": "2011-04-27", "close": 5.84, "volume": 16209.0}, {"date": "2011-04-28", "close": 5.7, "volume": 12500.0}, {"date": "2011-04-29", "close": 5.75, "volume": 8238.0}, {"date": "2011-05-02", "close": 5.52, "volume": 6780.0}, {"date": "2011-05-03", "close": 5.68, "volume": 13047.0}, {"date": "2011-05-05", "close": 5.65, "volume": 6200.0}, {"date": "2011-05-06", "close": 5.54, "volume": 13794.0}, {"date": "2011-05-09", "close": 5.49, "volume": 3478.0}, {"date": "2011-05-10", "close": 5.61, "volume": 15343.0}, {"date": "2011-05-11", "close": 5.6, "volume": 2678.0}, {"date": "2011-05-12", "close": 5.6, "volume": 355.0}, {"date": "2011-05-13", "close": 5.57, "volume": 3000.0}, {"date": "2011-05-16", "close": 5.59, "volume": 4536.0}, {"date": "2011-05-17", "close": 5.45, "volume": 15578.0}, {"date": "2011-05-18", "close": 5.43, "volume": 777.0}, {"date": "2011-05-19", "close": 5.42, "volume": 12837.0}, {"date": "2011-05-20", "close": 5.34, "volume": 6182.0}, {"date": "2011-05-23", "close": 5.38, "volume": 8934.0}, {"date": "2011-05-24", "close": 5.36, "volume": 13745.0}, {"date": "2011-05-25", "close": 5.34, "volume": 5332.0}, {"date": "2011-05-26", "close": 5.4, "volume": 38367.0}, {"date": "2011-05-27", "close": 5.39, "volume": 7198.0}, {"date": "2011-05-30", "close": 5.49, "volume": 7039.0}, {"date": "2011-05-31", "close": 5.5, "volume": 4861.0}, {"date": "2011-06-01", "close": 5.5, "volume": 8547.0}, {"date": "2011-06-02", "close": 5.57, "volume": 20126.0}, {"date": "2011-06-03", "close": 5.55, "volume": 6380.0}, {"date": "2011-06-06", "close": 5.35, "volume": 7950.0}, {"date": "2011-06-07", "close": 5.4, "volume": 500.0}, {"date": "2011-06-08", "close": 5.3, "volume": 18868.0}, {"date": "2011-06-09", "close": 5.31, "volume": 7399.0}, {"date": "2011-06-10", "close": 5.31, "volume": 3795.0}, {"date": "2011-06-14", "close": 5.28, "volume": 18391.0}, {"date": "2011-06-15", "close": 5.28, "volume": 4917.0}, {"date": "2011-06-16", "close": 4.95, "volume": 37598.0}, {"date": "2011-06-17", "close": 5.25, "volume": 9787.0}, {"date": "2011-06-20", "close": 5.2, "volume": 37328.0}, {"date": "2011-06-21", "close": 5.36, "volume": 7650.0}, {"date": "2011-06-22", "close": 5.14, "volume": 11650.0}, {"date": "2011-06-23", "close": 5.3, "volume": 2755.0}, {"date": "2011-06-24", "close": 5.25, "volume": 29730.0}, {"date": "2011-06-27", "close": 5.1, "volume": 12000.0}, {"date": "2011-06-28", "close": 5.05, "volume": 21552.0}, {"date": "2011-06-29", "close": 5.1, "volume": 8415.0}, {"date": "2011-06-30", "close": 5.35, "volume": 9193.0}, {"date": "2011-07-01", "close": 5.29, "volume": 12685.0}, {"date": "2011-07-04", "close": 5.39, "volume": 8930.0}, {"date": "2011-07-05", "close": 5.4, "volume": 7392.0}, {"date": "2011-07-06", "close": 5.4, "volume": 2000.0}, {"date": "2011-07-07", "close": 5.45, "volume": 4348.0}, {"date": "2011-07-08", "close": 5.4, "volume": 10986.0}, {"date": "2011-07-11", "close": 5.45, "volume": 8701.0}, {"date": "2011-07-12", "close": 5.39, "volume": 11929.0}, {"date": "2011-07-13", "close": 5.35, "volume": 1708.0}, {"date": "2011-07-14", "close": 5.15, "volume": 7801.0}, {"date": "2011-07-18", "close": 5.16, "volume": 15817.0}, {"date": "2011-07-19", "close": 5.1, "volume": 10500.0}, {"date": "2011-07-20", "close": 5.29, "volume": 7750.0}, {"date": "2011-07-21", "close": 5.15, "volume": 15367.0}, {"date": "2011-07-22", "close": 5.28, "volume": 2757.0}, {"date": "2011-07-25", "close": 5.28, "volume": 18023.0}, {"date": "2011-07-26", "close": 5.37, "volume": 7000.0}, {"date": "2011-07-27", "close": 5.26, "volume": 9115.0}, {"date": "2011-07-28", "close": 5.23, "volume": 4816.0}, {"date": "2011-07-29", "close": 5.16, "volume": 19936.0}, {"date": "2011-08-01", "close": 5.22, "volume": 9574.0}, {"date": "2011-08-02", "close": 5.2, "volume": 7500.0}, {"date": "2011-08-03", "close": 5.16, "volume": 18689.0}, {"date": "2011-08-04", "close": 5.2, "volume": 4326.0}, {"date": "2011-08-05", "close": 4.75, "volume": 46221.0}, {"date": "2011-08-08", "close": 4.7, "volume": 19275.0}, {"date": "2011-08-09", "close": 4.44, "volume": 61427.0}, {"date": "2011-08-10", "close": 4.95, "volume": 23459.0}, {"date": "2011-08-11", "close": 4.9, "volume": 17052.0}, {"date": "2011-08-12", "close": 5.2, "volume": 18682.0}, {"date": "2011-08-15", "close": 5.17, "volume": 5460.0}, {"date": "2011-08-16", "close": 5.2, "volume": 3361.0}, {"date": "2011-08-17", "close": 5.06, "volume": 15174.0}, {"date": "2011-08-18", "close": 5.06, "volume": 5443.0}, {"date": "2011-08-19", "close": 4.92, "volume": 5386.0}, {"date": "2011-08-22", "close": 4.8, "volume": 15094.0}, {"date": "2011-08-23", "close": 4.94, "volume": 17635.0}, {"date": "2011-08-24", "close": 4.82, "volume": 54620.0}, {"date": "2011-08-25", "close": 4.62, "volume": 42555.0}, {"date": "2011-08-26", "close": 4.56, "volume": 43960.0}, {"date": "2011-08-29", "close": 4.59, "volume": 8348.0}, {"date": "2011-08-30", "close": 4.69, "volume": 22405.0}, {"date": "2011-08-31", "close": 4.65, "volume": 22956.0}, {"date": "2011-09-01", "close": 4.67, "volume": 40044.0}, {"date": "2011-09-02", "close": 4.65, "volume": 34859.0}, {"date": "2011-09-05", "close": 4.67, "volume": 37969.0}, {"date": "2011-09-06", "close": 4.7, "volume": 31066.0}, {"date": "2011-09-07", "close": 4.5, "volume": 17566.0}, {"date": "2011-09-08", "close": 4.5, "volume": 4815.0}, {"date": "2011-09-09", "close": 4.5, "volume": 1000.0}, {"date": "2011-09-12", "close": 4.35, "volume": 11728.0}, {"date": "2011-09-13", "close": 4.4, "volume": 5906.0}, {"date": "2011-09-15", "close": 4.44, "volume": 11020.0}, {"date": "2011-09-16", "close": 4.35, "volume": 27771.0}, {"date": "2011-09-19", "close": 4.3, "volume": 3949.0}, {"date": "2011-09-20", "close": 4.21, "volume": 6545.0}, {"date": "2011-09-21", "close": 4.29, "volume": 1945.0}, {"date": "2011-09-22", "close": 4.21, "volume": 4517.0}, {"date": "2011-09-23", "close": 4.11, "volume": 34447.0}, {"date": "2011-09-26", "close": 3.98, "volume": 27834.0}, {"date": "2011-09-27", "close": 4.09, "volume": 57088.0}, {"date": "2011-09-28", "close": 4.04, "volume": 26004.0}, {"date": "2011-09-29", "close": 4.01, "volume": 18500.0}, {"date": "2011-09-30", "close": 4.0, "volume": 36540.0}, {"date": "2011-10-03", "close": 4.02, "volume": 14456.0}, {"date": "2011-10-04", "close": 3.98, "volume": 20045.0}, {"date": "2011-10-05", "close": 4.0, "volume": 65893.0}, {"date": "2011-10-06", "close": 4.3, "volume": 12044.0}, {"date": "2011-10-07", "close": 4.3, "volume": 7547.0}, {"date": "2011-10-10", "close": 4.2, "volume": 13693.0}, {"date": "2011-10-11", "close": 4.3, "volume": 8034.0}, {"date": "2011-10-12", "close": 4.3, "volume": 8183.0}, {"date": "2011-10-13", "close": 4.35, "volume": 18290.0}, {"date": "2011-10-14", "close": 4.4, "volume": 8395.0}, {"date": "2011-10-17", "close": 4.27, "volume": 31432.0}, {"date": "2011-10-18", "close": 4.23, "volume": 15857.0}, {"date": "2011-10-19", "close": 4.27, "volume": 8369.0}, {"date": "2011-10-20", "close": 4.29, "volume": 23783.0}, {"date": "2011-10-21", "close": 4.21, "volume": 10751.0}, {"date": "2011-10-24", "close": 4.2, "volume": 21320.0}, {"date": "2011-10-25", "close": 4.15, "volume": 25598.0}, {"date": "2011-10-26", "close": 4.25, "volume": 10790.0}, {"date": "2011-10-27", "close": 4.3, "volume": 6405.0}, {"date": "2011-10-28", "close": 4.31, "volume": 55208.0}, {"date": "2011-10-31", "close": 4.4, "volume": 22925.0}, {"date": "2011-11-01", "close": 4.33, "volume": 22150.0}, {"date": "2011-11-02", "close": 4.25, "volume": 900.0}, {"date": "2011-11-03", "close": 4.31, "volume": 20895.0}, {"date": "2011-11-04", "close": 4.35, "volume": 3266.0}, {"date": "2011-11-07", "close": 4.35, "volume": 18275.0}, {"date": "2011-11-08", "close": 4.4, "volume": 6875.0}, {"date": "2011-11-09", "close": 4.3, "volume": 12330.0}, {"date": "2011-11-10", "close": 4.28, "volume": 19766.0}, {"date": "2011-11-11", "close": 4.2, "volume": 22718.0}, {"date": "2011-11-14", "close": 4.22, "volume": 6876.0}, {"date": "2011-11-15", "close": 4.25, "volume": 43496.0}, {"date": "2011-11-16", "close": 4.3, "volume": 20102.0}, {"date": "2011-11-17", "close": 4.3, "volume": 27272.0}, {"date": "2011-11-18", "close": 4.31, "volume": 17426.0}, {"date": "2011-11-21", "close": 4.3, "volume": 15259.0}, {"date": "2011-11-22", "close": 4.34, "volume": 17209.0}, {"date": "2011-11-23", "close": 4.23, "volume": 31129.0}, {"date": "2011-11-24", "close": 4.0, "volume": 66544.0}, {"date": "2011-11-25", "close": 4.07, "volume": 65691.0}, {"date": "2011-11-28", "close": 4.06, "volume": 10734.0}, {"date": "2011-11-29", "close": 4.13, "volume": 19300.0}, {"date": "2011-11-30", "close": 4.02, "volume": 43130.0}, {"date": "2011-12-01", "close": 4.09, "volume": 58120.0}, {"date": "2011-12-02", "close": 3.99, "volume": 75037.0}, {"date": "2011-12-05", "close": 4.02, "volume": 17958.0}, {"date": "2011-12-06", "close": 4.03, "volume": 29000.0}, {"date": "2011-12-07", "close": 3.95, "volume": 27011.0}, {"date": "2011-12-08", "close": 3.9, "volume": 37222.0}, {"date": "2011-12-09", "close": 3.92, "volume": 16750.0}, {"date": "2011-12-12", "close": 4.0, "volume": 27963.0}, {"date": "2011-12-13", "close": 4.0, "volume": 4250.0}, {"date": "2011-12-14", "close": 3.92, "volume": 8063.0}, {"date": "2011-12-15", "close": 3.9, "volume": 35696.0}, {"date": "2011-12-16", "close": 3.9, "volume": 21405.0}, {"date": "2011-12-19", "close": 3.7, "volume": 48433.0}, {"date": "2011-12-20", "close": 3.75, "volume": 15504.0}, {"date": "2011-12-21", "close": 3.75, "volume": 19254.0}, {"date": "2011-12-22", "close": 3.7, "volume": 19553.0}, {"date": "2011-12-23", "close": 3.65, "volume": 21532.0}, {"date": "2011-12-28", "close": 3.7, "volume": 5622.0}, {"date": "2011-12-29", "close": 3.77, "volume": 3090.0}, {"date": "2011-12-30", "close": 3.83, "volume": 11500.0}, {"date": "2012-01-03", "close": 4.0, "volume": 21495.0}, {"date": "2012-01-04", "close": 4.0, "volume": 18056.0}, {"date": "2012-01-05", "close": 4.05, "volume": 9765.0}, {"date": "2012-01-06", "close": 4.0, "volume": 13454.0}, {"date": "2012-01-09", "close": 4.08, "volume": 11285.0}, {"date": "2012-01-10", "close": 4.08, "volume": 7030.0}, {"date": "2012-01-11", "close": 4.09, "volume": 12125.0}, {"date": "2012-01-12", "close": 4.09, "volume": 18915.0}, {"date": "2012-01-13", "close": 4.07, "volume": 22087.0}, {"date": "2012-01-16", "close": 4.07, "volume": 16974.0}, {"date": "2012-01-17", "close": 4.07, "volume": 1455.0}, {"date": "2012-01-18", "close": 3.92, "volume": 22201.0}, {"date": "2012-01-19", "close": 4.05, "volume": 18054.0}, {"date": "2012-01-20", "close": 3.96, "volume": 17477.0}, {"date": "2012-01-23", "close": 4.0, "volume": 35159.0}, {"date": "2012-01-24", "close": 4.05, "volume": 9900.0}, {"date": "2012-01-25", "close": 3.98, "volume": 14279.0}, {"date": "2012-01-27", "close": 4.01, "volume": 21322.0}, {"date": "2012-01-30", "close": 4.1, "volume": 17200.0}, {"date": "2012-01-31", "close": 4.12, "volume": 745.0}, {"date": "2012-02-01", "close": 4.15, "volume": 17380.0}, {"date": "2012-02-02", "close": 4.15, "volume": 11464.0}, {"date": "2012-02-03", "close": 4.18, "volume": 15996.0}, {"date": "2012-02-06", "close": 4.23, "volume": 11107.0}, {"date": "2012-02-07", "close": 4.4, "volume": 10702.0}, {"date": "2012-02-08", "close": 4.32, "volume": 4728.0}, {"date": "2012-02-09", "close": 4.4, "volume": 35413.0}, {"date": "2012-02-10", "close": 4.2, "volume": 37462.0}, {"date": "2012-02-13", "close": 4.25, "volume": 20118.0}, {"date": "2012-02-14", "close": 4.2, "volume": 24891.0}, {"date": "2012-02-15", "close": 4.18, "volume": 25917.0}, {"date": "2012-02-16", "close": 4.18, "volume": 1900.0}, {"date": "2012-02-17", "close": 4.13, "volume": 46111.0}, {"date": "2012-02-20", "close": 4.2, "volume": 22679.0}, {"date": "2012-02-21", "close": 4.24, "volume": 4472.0}, {"date": "2012-02-22", "close": 4.22, "volume": 4818.0}, {"date": "2012-02-23", "close": 4.2, "volume": 36789.0}, {"date": "2012-02-24", "close": 4.18, "volume": 31208.0}, {"date": "2012-02-27", "close": 4.15, "volume": 29854.0}, {"date": "2012-02-28", "close": 3.95, "volume": 7191.0}, {"date": "2012-02-29", "close": 3.93, "volume": 8376.0}, {"date": "2012-03-01", "close": 3.93, "volume": 17595.0}, {"date": "2012-03-02", "close": 3.93, "volume": 5380.0}, {"date": "2012-03-05", "close": 3.94, "volume": 14366.0}, {"date": "2012-03-06", "close": 3.87, "volume": 14082.0}, {"date": "2012-03-07", "close": 3.8, "volume": 8404.0}, {"date": "2012-03-08", "close": 3.8, "volume": 12350.0}, {"date": "2012-03-09", "close": 3.81, "volume": 6943.0}, {"date": "2012-03-12", "close": 3.81, "volume": 17665.0}, {"date": "2012-03-13", "close": 3.78, "volume": 32594.0}, {"date": "2012-03-14", "close": 3.8, "volume": 20930.0}, {"date": "2012-03-15", "close": 3.99, "volume": 13278.0}, {"date": "2012-03-16", "close": 3.91, "volume": 16182.0}, {"date": "2012-03-19", "close": 3.95, "volume": 8885.0}, {"date": "2012-03-20", "close": 3.9, "volume": 10451.0}, {"date": "2012-03-21", "close": 3.78, "volume": 24991.0}, {"date": "2012-03-22", "close": 3.78, "volume": 8699.0}, {"date": "2012-03-23", "close": 3.75, "volume": 16155.0}, {"date": "2012-03-26", "close": 3.75, "volume": 17706.0}, {"date": "2012-03-27", "close": 3.63, "volume": 40465.0}, {"date": "2012-03-28", "close": 3.75, "volume": 8690.0}, {"date": "2012-03-29", "close": 3.75, "volume": 12396.0}, {"date": "2012-03-30", "close": 3.75, "volume": 12649.0}, {"date": "2012-04-02", "close": 3.85, "volume": 8942.0}, {"date": "2012-04-03", "close": 3.84, "volume": 9977.0}, {"date": "2012-04-04", "close": 3.85, "volume": 19508.0}, {"date": "2012-04-05", "close": 3.85, "volume": 12665.0}, {"date": "2012-04-10", "close": 3.85, "volume": 9527.0}, {"date": "2012-04-11", "close": 3.84, "volume": 12479.0}, {"date": "2012-04-12", "close": 4.0, "volume": 6408.0}, {"date": "2012-04-13", "close": 3.87, "volume": 7374.0}, {"date": "2012-04-16", "close": 3.85, "volume": 2326.0}, {"date": "2012-04-17", "close": 3.89, "volume": 6500.0}, {"date": "2012-04-18", "close": 3.9, "volume": 500.0}, {"date": "2012-04-19", "close": 4.0, "volume": 12220.0}, {"date": "2012-04-20", "close": 3.97, "volume": 5250.0}, {"date": "2012-04-23", "close": 4.01, "volume": 14490.0}, {"date": "2012-04-24", "close": 4.02, "volume": 8550.0}, {"date": "2012-04-26", "close": 4.03, "volume": 10180.0}, {"date": "2012-04-27", "close": 4.11, "volume": 48376.0}, {"date": "2012-04-30", "close": 4.18, "volume": 17194.0}, {"date": "2012-05-01", "close": 4.16, "volume": 33935.0}, {"date": "2012-05-02", "close": 4.02, "volume": 58361.0}, {"date": "2012-05-03", "close": 3.9, "volume": 48147.0}, {"date": "2012-05-04", "close": 3.92, "volume": 22295.0}, {"date": "2012-05-07", "close": 3.8, "volume": 46061.0}, {"date": "2012-05-08", "close": 3.9, "volume": 3452.0}, {"date": "2012-05-09", "close": 3.8, "volume": 22931.0}, {"date": "2012-05-10", "close": 3.72, "volume": 7555.0}, {"date": "2012-05-11", "close": 3.7, "volume": 39593.0}, {"date": "2012-05-14", "close": 3.62, "volume": 31436.0}, {"date": "2012-05-15", "close": 3.67, "volume": 37212.0}, {"date": "2012-05-16", "close": 3.61, "volume": 21083.0}, {"date": "2012-05-17", "close": 3.67, "volume": 3378.0}, {"date": "2012-05-18", "close": 3.55, "volume": 5764.0}, {"date": "2012-05-21", "close": 3.48, "volume": 40197.0}, {"date": "2012-05-22", "close": 3.59, "volume": 15302.0}, {"date": "2012-05-23", "close": 3.5, "volume": 14448.0}, {"date": "2012-05-24", "close": 3.48, "volume": 10369.0}, {"date": "2012-05-25", "close": 3.45, "volume": 13716.0}, {"date": "2012-05-28", "close": 3.43, "volume": 10157.0}, {"date": "2012-05-29", "close": 3.5, "volume": 18650.0}, {"date": "2012-05-30", "close": 3.43, "volume": 10030.0}, {"date": "2012-05-31", "close": 3.4, "volume": 29760.0}, {"date": "2012-06-01", "close": 3.36, "volume": 8660.0}, {"date": "2012-06-04", "close": 3.3, "volume": 30495.0}, {"date": "2012-06-05", "close": 3.3, "volume": 9541.0}, {"date": "2012-06-06", "close": 3.3, "volume": 6563.0}, {"date": "2012-06-07", "close": 3.31, "volume": 10357.0}, {"date": "2012-06-08", "close": 3.33, "volume": 9732.0}, {"date": "2012-06-12", "close": 3.37, "volume": 10515.0}, {"date": "2012-06-13", "close": 3.45, "volume": 6089.0}, {"date": "2012-06-14", "close": 3.39, "volume": 7102.0}, {"date": "2012-06-15", "close": 3.42, "volume": 13583.0}, {"date": "2012-06-18", "close": 3.4, "volume": 12391.0}, {"date": "2012-06-19", "close": 3.33, "volume": 23903.0}, {"date": "2012-06-20", "close": 3.33, "volume": 16900.0}, {"date": "2012-06-21", "close": 3.3, "volume": 30232.0}, {"date": "2012-06-22", "close": 3.3, "volume": 22006.0}, {"date": "2012-06-25", "close": 3.38, "volume": 22580.0}, {"date": "2012-06-26", "close": 3.2, "volume": 25054.0}, {"date": "2012-06-27", "close": 3.22, "volume": 1228.0}, {"date": "2012-06-28", "close": 3.3, "volume": 6380.0}, {"date": "2012-06-29", "close": 3.35, "volume": 15873.0}, {"date": "2012-07-02", "close": 3.48, "volume": 25848.0}, {"date": "2012-07-03", "close": 3.59, "volume": 7346.0}, {"date": "2012-07-04", "close": 3.6, "volume": 4568.0}, {"date": "2012-07-05", "close": 3.6, "volume": 1712.0}, {"date": "2012-07-06", "close": 3.6, "volume": 300.0}, {"date": "2012-07-09", "close": 3.6, "volume": 1000.0}, {"date": "2012-07-10", "close": 3.51, "volume": 19827.0}, {"date": "2012-07-11", "close": 3.34, "volume": 10897.0}, {"date": "2012-07-12", "close": 3.62, "volume": 5032.0}, {"date": "2012-07-13", "close": 3.7, "volume": 22014.0}, {"date": "2012-07-16", "close": 3.7, "volume": 5100.0}, {"date": "2012-07-17", "close": 3.65, "volume": 15143.0}, {"date": "2012-07-18", "close": 3.62, "volume": 10005.0}, {"date": "2012-07-19", "close": 3.64, "volume": 26500.0}, {"date": "2012-07-20", "close": 3.64, "volume": 18311.0}, {"date": "2012-07-23", "close": 3.52, "volume": 25100.0}, {"date": "2012-07-24", "close": 3.6, "volume": 10630.0}, {"date": "2012-07-25", "close": 3.7, "volume": 17505.0}, {"date": "2012-07-26", "close": 3.7, "volume": 10105.0}, {"date": "2012-07-27", "close": 3.79, "volume": 21838.0}, {"date": "2012-07-30", "close": 3.75, "volume": 25400.0}, {"date": "2012-07-31", "close": 3.7, "volume": 20878.0}, {"date": "2012-08-01", "close": 3.73, "volume": 10962.0}, {"date": "2012-08-02", "close": 3.73, "volume": 2000.0}, {"date": "2012-08-03", "close": 3.6, "volume": 15292.0}, {"date": "2012-08-06", "close": 3.62, "volume": 14918.0}, {"date": "2012-08-07", "close": 3.6, "volume": 10321.0}, {"date": "2012-08-08", "close": 3.66, "volume": 3142.0}, {"date": "2012-08-09", "close": 3.6, "volume": 19652.0}, {"date": "2012-08-10", "close": 3.65, "volume": 27995.0}, {"date": "2012-08-13", "close": 3.6, "volume": 11118.0}, {"date": "2012-08-14", "close": 3.65, "volume": 1625.0}, {"date": "2012-08-15", "close": 3.7, "volume": 24657.0}, {"date": "2012-08-16", "close": 3.65, "volume": 3160.0}, {"date": "2012-08-17", "close": 3.7, "volume": 17584.0}, {"date": "2012-08-21", "close": 3.7, "volume": 17830.0}, {"date": "2012-08-22", "close": 3.6, "volume": 16791.0}, {"date": "2012-08-23", "close": 3.6, "volume": 20390.0}, {"date": "2012-08-24", "close": 3.54, "volume": 5401.0}, {"date": "2012-08-27", "close": 3.6, "volume": 12597.0}, {"date": "2012-08-28", "close": 3.35, "volume": 46986.0}, {"date": "2012-08-29", "close": 3.49, "volume": 6834.0}, {"date": "2012-08-30", "close": 3.5, "volume": 9833.0}, {"date": "2012-08-31", "close": 3.4, "volume": 67668.0}, {"date": "2012-09-03", "close": 3.27, "volume": 62990.0}, {"date": "2012-09-04", "close": 3.27, "volume": 68646.0}, {"date": "2012-09-05", "close": 3.1, "volume": 30137.0}, {"date": "2012-09-06", "close": 3.0, "volume": 27727.0}, {"date": "2012-09-07", "close": 3.0, "volume": 52500.0}, {"date": "2012-09-10", "close": 3.07, "volume": 12879.0}, {"date": "2012-09-11", "close": 3.05, "volume": 22653.0}, {"date": "2012-09-12", "close": 3.1, "volume": 29002.0}, {"date": "2012-09-13", "close": 3.06, "volume": 8512.0}, {"date": "2012-09-14", "close": 3.07, "volume": 28641.0}, {"date": "2012-09-17", "close": 3.15, "volume": 4460.0}, {"date": "2012-09-18", "close": 3.19, "volume": 16142.0}, {"date": "2012-09-19", "close": 3.15, "volume": 18900.0}, {"date": "2012-09-20", "close": 3.13, "volume": 3327.0}, {"date": "2012-09-21", "close": 3.15, "volume": 2472.0}, {"date": "2012-09-24", "close": 3.13, "volume": 3940.0}, {"date": "2012-09-25", "close": 3.18, "volume": 16366.0}, {"date": "2012-09-26", "close": 3.15, "volume": 18623.0}, {"date": "2012-09-27", "close": 3.1, "volume": 21702.0}, {"date": "2012-09-28", "close": 3.02, "volume": 67156.0}, {"date": "2012-10-01", "close": 3.0, "volume": 24918.0}, {"date": "2012-10-02", "close": 3.0, "volume": 25022.0}, {"date": "2012-10-03", "close": 2.9, "volume": 51237.0}, {"date": "2012-10-04", "close": 2.85, "volume": 39998.0}, {"date": "2012-10-05", "close": 2.82, "volume": 58334.0}, {"date": "2012-10-08", "close": 2.82, "volume": 12080.0}, {"date": "2012-10-09", "close": 2.89, "volume": 7510.0}, {"date": "2012-10-10", "close": 2.91, "volume": 20263.0}, {"date": "2012-10-11", "close": 2.84, "volume": 8130.0}, {"date": "2012-10-12", "close": 2.9, "volume": 9954.0}, {"date": "2012-10-15", "close": 2.83, "volume": 16490.0}, {"date": "2012-10-16", "close": 2.86, "volume": 12071.0}, {"date": "2012-10-17", "close": 2.85, "volume": 8736.0}, {"date": "2012-10-18", "close": 2.84, "volume": 25082.0}, {"date": "2012-10-19", "close": 2.86, "volume": 37222.0}, {"date": "2012-10-22", "close": 2.95, "volume": 48456.0}, {"date": "2012-10-23", "close": 3.0, "volume": 13309.0}, {"date": "2012-10-24", "close": 3.08, "volume": 28663.0}, {"date": "2012-10-25", "close": 3.05, "volume": 19243.0}, {"date": "2012-10-26", "close": 2.9, "volume": 24979.0}, {"date": "2012-10-29", "close": 2.95, "volume": 3799.0}, {"date": "2012-10-30", "close": 3.1, "volume": 19962.0}, {"date": "2012-10-31", "close": 3.1, "volume": 33823.0}, {"date": "2012-11-01", "close": 3.19, "volume": 15080.0}, {"date": "2012-11-02", "close": 3.18, "volume": 7200.0}, {"date": "2012-11-05", "close": 3.19, "volume": 9711.0}, {"date": "2012-11-06", "close": 3.12, "volume": 4757.0}, {"date": "2012-11-07", "close": 3.15, "volume": 23809.0}, {"date": "2012-11-08", "close": 3.14, "volume": 6165.0}, {"date": "2012-11-09", "close": 3.13, "volume": 5698.0}, {"date": "2012-11-12", "close": 3.12, "volume": 9434.0}, {"date": "2012-11-13", "close": 3.13, "volume": 1508.0}, {"date": "2012-11-14", "close": 3.1, "volume": 25294.0}, {"date": "2012-11-15", "close": 3.0, "volume": 16128.0}, {"date": "2012-11-16", "close": 2.97, "volume": 10458.0}, {"date": "2012-11-19", "close": 2.92, "volume": 8763.0}, {"date": "2012-11-20", "close": 2.95, "volume": 4380.0}, {"date": "2012-11-21", "close": 2.99, "volume": 5842.0}, {"date": "2012-11-22", "close": 2.85, "volume": 54188.0}, {"date": "2012-11-23", "close": 2.81, "volume": 11778.0}, {"date": "2012-11-26", "close": 2.7, "volume": 66182.0}, {"date": "2012-11-27", "close": 2.73, "volume": 2100.0}, {"date": "2012-11-28", "close": 2.7, "volume": 24617.0}, {"date": "2012-11-29", "close": 2.6, "volume": 32017.0}, {"date": "2012-11-30", "close": 2.58, "volume": 38732.0}, {"date": "2012-12-03", "close": 2.61, "volume": 8554.0}, {"date": "2012-12-04", "close": 2.52, "volume": 28501.0}, {"date": "2012-12-05", "close": 2.6, "volume": 7193.0}, {"date": "2012-12-06", "close": 2.63, "volume": 21102.0}, {"date": "2012-12-07", "close": 2.78, "volume": 24282.0}, {"date": "2012-12-10", "close": 2.79, "volume": 7318.0}, {"date": "2012-12-11", "close": 2.62, "volume": 17750.0}, {"date": "2012-12-12", "close": 2.6, "volume": 61858.0}, {"date": "2012-12-13", "close": 2.7, "volume": 30810.0}, {"date": "2012-12-14", "close": 2.65, "volume": 9390.0}, {"date": "2012-12-17", "close": 2.59, "volume": 37150.0}, {"date": "2012-12-18", "close": 2.64, "volume": 51430.0}, {"date": "2012-12-19", "close": 2.6, "volume": 20220.0}, {"date": "2012-12-20", "close": 2.69, "volume": 2973.0}, {"date": "2012-12-21", "close": 2.6, "volume": 35123.0}, {"date": "2012-12-24", "close": 2.65, "volume": 3000.0}, {"date": "2012-12-27", "close": 2.7, "volume": 54747.0}, {"date": "2012-12-28", "close": 2.77, "volume": 8634.0}, {"date": "2012-12-31", "close": 2.76, "volume": 3578.0}, {"date": "2013-01-02", "close": 2.9, "volume": 30410.0}, {"date": "2013-01-03", "close": 3.1, "volume": 37774.0}, {"date": "2013-01-04", "close": 3.03, "volume": 39654.0}, {"date": "2013-01-07", "close": 2.98, "volume": 15646.0}, {"date": "2013-01-08", "close": 3.04, "volume": 9139.0}, {"date": "2013-01-09", "close": 3.04, "volume": 11025.0}, {"date": "2013-01-10", "close": 3.04, "volume": 12402.0}, {"date": "2013-01-11", "close": 3.04, "volume": 23500.0}, {"date": "2013-01-14", "close": 2.99, "volume": 33186.0}, {"date": "2013-01-15", "close": 3.0, "volume": 39419.0}, {"date": "2013-01-16", "close": 2.96, "volume": 14423.0}, {"date": "2013-01-17", "close": 3.01, "volume": 34379.0}, {"date": "2013-01-18", "close": 2.97, "volume": 62061.0}, {"date": "2013-01-21", "close": 3.08, "volume": 54151.0}, {"date": "2013-01-22", "close": 3.05, "volume": 93159.0}, {"date": "2013-01-23", "close": 3.28, "volume": 33857.0}, {"date": "2013-01-24", "close": 3.4, "volume": 23562.0}, {"date": "2013-01-25", "close": 3.4, "volume": 31802.0}, {"date": "2013-01-29", "close": 3.38, "volume": 29900.0}, {"date": "2013-01-30", "close": 3.37, "volume": 17430.0}, {"date": "2013-01-31", "close": 3.42, "volume": 6200.0}, {"date": "2013-02-01", "close": 3.43, "volume": 18324.0}, {"date": "2013-02-04", "close": 3.44, "volume": 33486.0}, {"date": "2013-02-05", "close": 3.41, "volume": 35703.0}, {"date": "2013-02-06", "close": 3.45, "volume": 31919.0}, {"date": "2013-02-07", "close": 3.55, "volume": 33645.0}, {"date": "2013-02-08", "close": 3.59, "volume": 37500.0}, {"date": "2013-02-11", "close": 3.65, "volume": 17280.0}, {"date": "2013-02-12", "close": 3.6, "volume": 15441.0}, {"date": "2013-02-13", "close": 3.58, "volume": 24061.0}, {"date": "2013-02-14", "close": 3.64, "volume": 34281.0}, {"date": "2013-02-15", "close": 3.55, "volume": 7584.0}, {"date": "2013-02-18", "close": 3.53, "volume": 40639.0}, {"date": "2013-02-19", "close": 3.54, "volume": 37522.0}, {"date": "2013-02-20", "close": 3.5, "volume": 25865.0}, {"date": "2013-02-21", "close": 3.38, "volume": 51647.0}, {"date": "2013-02-22", "close": 3.4, "volume": 48606.0}, {"date": "2013-02-25", "close": 3.39, "volume": 38566.0}, {"date": "2013-02-26", "close": 3.35, "volume": 13300.0}, {"date": "2013-02-27", "close": 3.1, "volume": 48506.0}, {"date": "2013-02-28", "close": 3.15, "volume": 32607.0}, {"date": "2013-03-04", "close": 3.1, "volume": 29341.0}, {"date": "2013-03-05", "close": 3.0, "volume": 20333.0}, {"date": "2013-03-06", "close": 3.02, "volume": 9294.0}, {"date": "2013-03-07", "close": 3.0, "volume": 14104.0}, {"date": "2013-03-08", "close": 2.98, "volume": 10983.0}, {"date": "2013-03-11", "close": 2.88, "volume": 55457.0}, {"date": "2013-03-12", "close": 2.93, "volume": 27372.0}, {"date": "2013-03-13", "close": 3.01, "volume": 13000.0}, {"date": "2013-03-14", "close": 2.9, "volume": 7070.0}, {"date": "2013-03-15", "close": 2.89, "volume": 10221.0}, {"date": "2013-03-18", "close": 2.8, "volume": 10595.0}, {"date": "2013-03-19", "close": 2.78, "volume": 8468.0}, {"date": "2013-03-20", "close": 2.8, "volume": 3809.0}, {"date": "2013-03-21", "close": 2.8, "volume": 9652.0}, {"date": "2013-03-22", "close": 2.8, "volume": 4000.0}, {"date": "2013-03-25", "close": 2.8, "volume": 11500.0}, {"date": "2013-03-26", "close": 2.8, "volume": 18156.0}, {"date": "2013-03-27", "close": 2.78, "volume": 18250.0}, {"date": "2013-03-28", "close": 2.79, "volume": 20553.0}, {"date": "2013-04-02", "close": 2.84, "volume": 27685.0}, {"date": "2013-04-03", "close": 2.81, "volume": 6017.0}, {"date": "2013-04-04", "close": 2.76, "volume": 41260.0}, {"date": "2013-04-05", "close": 2.75, "volume": 13793.0}, {"date": "2013-04-08", "close": 2.8, "volume": 6928.0}, {"date": "2013-04-09", "close": 2.82, "volume": 16123.0}, {"date": "2013-04-10", "close": 2.88, "volume": 8320.0}, {"date": "2013-04-11", "close": 2.95, "volume": 17734.0}, {"date": "2013-04-12", "close": 2.85, "volume": 3439.0}, {"date": "2013-04-15", "close": 2.87, "volume": 21987.0}, {"date": "2013-04-16", "close": 2.99, "volume": 10769.0}, {"date": "2013-04-17", "close": 2.95, "volume": 10980.0}, {"date": "2013-04-18", "close": 2.9, "volume": 16583.0}, {"date": "2013-04-19", "close": 2.9, "volume": 26087.0}, {"date": "2013-04-22", "close": 2.9, "volume": 16142.0}, {"date": "2013-04-23", "close": 2.9, "volume": 17840.0}, {"date": "2013-04-24", "close": 2.9, "volume": 18430.0}, {"date": "2013-04-26", "close": 2.9, "volume": 4881.0}, {"date": "2013-04-29", "close": 2.9, "volume": 15833.0}, {"date": "2013-04-30", "close": 2.88, "volume": 17881.0}, {"date": "2013-05-01", "close": 2.82, "volume": 17695.0}, {"date": "2013-05-02", "close": 2.64, "volume": 21848.0}, {"date": "2013-05-03", "close": 2.69, "volume": 26178.0}, {"date": "2013-05-06", "close": 2.75, "volume": 11675.0}, {"date": "2013-05-07", "close": 2.8, "volume": 11969.0}, {"date": "2013-05-08", "close": 2.8, "volume": 7701.0}, {"date": "2013-05-09", "close": 2.84, "volume": 18000.0}, {"date": "2013-05-10", "close": 2.84, "volume": 12985.0}, {"date": "2013-05-13", "close": 2.75, "volume": 20929.0}, {"date": "2013-05-14", "close": 2.76, "volume": 12794.0}, {"date": "2013-05-15", "close": 2.7, "volume": 13161.0}, {"date": "2013-05-16", "close": 2.68, "volume": 32571.0}, {"date": "2013-05-17", "close": 2.55, "volume": 29064.0}, {"date": "2013-05-20", "close": 2.64, "volume": 28024.0}, {"date": "2013-05-21", "close": 2.61, "volume": 23043.0}, {"date": "2013-05-22", "close": 2.6, "volume": 35953.0}, {"date": "2013-05-23", "close": 2.58, "volume": 13126.0}, {"date": "2013-05-24", "close": 2.64, "volume": 37577.0}, {"date": "2013-05-27", "close": 2.54, "volume": 50227.0}, {"date": "2013-05-29", "close": 2.36, "volume": 85715.0}, {"date": "2013-05-30", "close": 2.35, "volume": 51327.0}, {"date": "2013-05-31", "close": 2.35, "volume": 58875.0}, {"date": "2013-06-03", "close": 2.3, "volume": 13690.0}, {"date": "2013-06-04", "close": 2.38, "volume": 10647.0}, {"date": "2013-06-05", "close": 2.33, "volume": 10875.0}, {"date": "2013-06-06", "close": 2.33, "volume": 3640.0}, {"date": "2013-06-07", "close": 2.2, "volume": 12700.0}, {"date": "2013-06-11", "close": 2.5, "volume": 20500.0}, {"date": "2013-06-12", "close": 2.35, "volume": 36823.0}, {"date": "2013-06-13", "close": 2.31, "volume": 28714.0}, {"date": "2013-06-14", "close": 2.35, "volume": 6376.0}, {"date": "2013-06-17", "close": 2.4, "volume": 4553.0}, {"date": "2013-06-18", "close": 2.42, "volume": 9313.0}, {"date": "2013-06-19", "close": 2.44, "volume": 7488.0}, {"date": "2013-06-20", "close": 2.2, "volume": 69009.0}, {"date": "2013-06-21", "close": 2.05, "volume": 49931.0}, {"date": "2013-06-24", "close": 1.89, "volume": 40911.0}, {"date": "2013-06-25", "close": 1.74, "volume": 46308.0}, {"date": "2013-06-26", "close": 1.7, "volume": 70468.0}, {"date": "2013-06-27", "close": 1.75, "volume": 32443.0}, {"date": "2013-06-28", "close": 1.73, "volume": 22920.0}, {"date": "2013-07-01", "close": 1.75, "volume": 2971.0}, {"date": "2013-07-02", "close": 1.8, "volume": 19283.0}, {"date": "2013-07-03", "close": 1.78, "volume": 5000.0}, {"date": "2013-07-04", "close": 1.88, "volume": 1500.0}, {"date": "2013-07-05", "close": 1.88, "volume": 60839.0}, {"date": "2013-07-08", "close": 1.88, "volume": 27000.0}, {"date": "2013-07-09", "close": 1.73, "volume": 70129.0}, {"date": "2013-07-10", "close": 1.73, "volume": 23404.0}, {"date": "2013-07-11", "close": 1.755, "volume": 20555.0}, {"date": "2013-07-12", "close": 1.73, "volume": 11879.0}, {"date": "2013-07-15", "close": 1.73, "volume": 24621.0}, {"date": "2013-07-16", "close": 1.8, "volume": 6739.0}, {"date": "2013-07-17", "close": 1.77, "volume": 17956.0}, {"date": "2013-07-18", "close": 1.78, "volume": 1504.0}, {"date": "2013-07-19", "close": 1.78, "volume": 8200.0}, {"date": "2013-07-22", "close": 1.85, "volume": 5390.0}, {"date": "2013-07-23", "close": 1.8, "volume": 8861.0}, {"date": "2013-07-24", "close": 1.99, "volume": 32458.0}, {"date": "2013-07-25", "close": 1.96, "volume": 17908.0}, {"date": "2013-07-26", "close": 1.92, "volume": 27131.0}, {"date": "2013-07-29", "close": 1.9, "volume": 9265.0}, {"date": "2013-07-30", "close": 1.91, "volume": 9640.0}, {"date": "2013-07-31", "close": 1.9, "volume": 22826.0}, {"date": "2013-08-01", "close": 1.92, "volume": 600.0}, {"date": "2013-08-02", "close": 1.87, "volume": 15457.0}, {"date": "2013-08-05", "close": 1.88, "volume": 10179.0}, {"date": "2013-08-06", "close": 1.88, "volume": 1180.0}, {"date": "2013-08-07", "close": 1.9, "volume": 26239.0}, {"date": "2013-08-08", "close": 1.95, "volume": 10949.0}, {"date": "2013-08-09", "close": 1.95, "volume": 3735.0}, {"date": "2013-08-12", "close": 1.99, "volume": 15634.0}, {"date": "2013-08-13", "close": 1.91, "volume": 4782.0}, {"date": "2013-08-14", "close": 1.98, "volume": 4090.0}, {"date": "2013-08-15", "close": 2.05, "volume": 50775.0}, {"date": "2013-08-16", "close": 2.01, "volume": 10439.0}, {"date": "2013-08-19", "close": 1.98, "volume": 17000.0}, {"date": "2013-08-20", "close": 2.0, "volume": 15800.0}, {"date": "2013-08-21", "close": 2.03, "volume": 17690.0}, {"date": "2013-08-23", "close": 2.07, "volume": 11975.0}, {"date": "2013-08-26", "close": 2.07, "volume": 25700.0}, {"date": "2013-08-27", "close": 2.13, "volume": 9335.0}, {"date": "2013-08-28", "close": 2.13, "volume": 8880.0}, {"date": "2013-08-29", "close": 2.33, "volume": 50526.0}, {"date": "2013-08-30", "close": 2.43, "volume": 58576.0}, {"date": "2013-09-02", "close": 2.43, "volume": 21191.0}, {"date": "2013-09-03", "close": 2.4, "volume": 31412.0}, {"date": "2013-09-04", "close": 2.17, "volume": 41218.0}, {"date": "2013-09-05", "close": 2.22, "volume": 250.0}, {"date": "2013-09-06", "close": 2.22, "volume": 1691.0}, {"date": "2013-09-09", "close": 2.15, "volume": 8990.0}, {"date": "2013-09-10", "close": 2.21, "volume": 9000.0}, {"date": "2013-09-11", "close": 2.28, "volume": 28612.0}, {"date": "2013-09-12", "close": 2.21, "volume": 3358.0}, {"date": "2013-09-13", "close": 2.06, "volume": 37473.0}, {"date": "2013-09-16", "close": 2.07, "volume": 12256.0}, {"date": "2013-09-17", "close": 2.05, "volume": 16121.0}, {"date": "2013-09-18", "close": 2.05, "volume": 28272.0}, {"date": "2013-09-19", "close": 2.13, "volume": 8361.0}, {"date": "2013-09-20", "close": 2.08, "volume": 10425.0}, {"date": "2013-09-23", "close": 2.08, "volume": 6318.0}, {"date": "2013-09-24", "close": 2.05, "volume": 38381.0}, {"date": "2013-09-25", "close": 2.03, "volume": 33105.0}, {"date": "2013-09-26", "close": 1.95, "volume": 31281.0}, {"date": "2013-09-27", "close": 1.97, "volume": 11092.0}, {"date": "2013-09-30", "close": 1.98, "volume": 2000.0}, {"date": "2013-10-01", "close": 1.89, "volume": 42897.0}, {"date": "2013-10-02", "close": 1.91, "volume": 18910.0}, {"date": "2013-10-03", "close": 1.91, "volume": 13490.0}, {"date": "2013-10-04", "close": 1.91, "volume": 6431.0}, {"date": "2013-10-07", "close": 1.87, "volume": 12500.0}, {"date": "2013-10-08", "close": 1.85, "volume": 34030.0}, {"date": "2013-10-09", "close": 1.8, "volume": 43898.0}, {"date": "2013-10-10", "close": 1.89, "volume": 17409.0}, {"date": "2013-10-11", "close": 1.89, "volume": 14558.0}, {"date": "2013-10-14", "close": 1.89, "volume": 5687.0}, {"date": "2013-10-15", "close": 1.89, "volume": 32962.0}, {"date": "2013-10-16", "close": 1.9, "volume": 32434.0}, {"date": "2013-10-17", "close": 1.96, "volume": 16788.0}, {"date": "2013-10-18", "close": 2.0, "volume": 27144.0}, {"date": "2013-10-21", "close": 2.1, "volume": 50731.0}, {"date": "2013-10-22", "close": 2.35, "volume": 50303.0}, {"date": "2013-10-23", "close": 2.21, "volume": 13621.0}, {"date": "2013-10-24", "close": 2.3, "volume": 35294.0}, {"date": "2013-10-25", "close": 2.25, "volume": 15835.0}, {"date": "2013-10-28", "close": 2.36, "volume": 21225.0}, {"date": "2013-10-29", "close": 2.38, "volume": 15586.0}, {"date": "2013-10-30", "close": 2.3, "volume": 21796.0}, {"date": "2013-10-31", "close": 2.28, "volume": 5762.0}, {"date": "2013-11-01", "close": 2.27, "volume": 6270.0}, {"date": "2013-11-04", "close": 2.37, "volume": 3000.0}, {"date": "2013-11-05", "close": 2.24, "volume": 15821.0}, {"date": "2013-11-06", "close": 2.25, "volume": 5457.0}, {"date": "2013-11-07", "close": 2.15, "volume": 9700.0}, {"date": "2013-11-08", "close": 2.3, "volume": 10900.0}, {"date": "2013-11-12", "close": 2.15, "volume": 5305.0}, {"date": "2013-11-13", "close": 2.15, "volume": 3402.0}, {"date": "2013-11-14", "close": 2.2, "volume": 9450.0}, {"date": "2013-11-15", "close": 2.2, "volume": 8048.0}, {"date": "2013-11-18", "close": 2.15, "volume": 4300.0}, {"date": "2013-11-19", "close": 2.15, "volume": 14044.0}, {"date": "2013-11-20", "close": 2.02, "volume": 19359.0}, {"date": "2013-11-21", "close": 2.0, "volume": 2439.0}, {"date": "2013-11-22", "close": 2.1, "volume": 1897.0}, {"date": "2013-11-25", "close": 2.2, "volume": 6787.0}, {"date": "2013-11-26", "close": 2.15, "volume": 11060.0}, {"date": "2013-11-27", "close": 2.2, "volume": 13789.0}, {"date": "2013-11-28", "close": 2.05, "volume": 50407.0}, {"date": "2013-11-29", "close": 2.06, "volume": 26378.0}, {"date": "2013-12-02", "close": 2.06, "volume": 7866.0}, {"date": "2013-12-03", "close": 2.03, "volume": 46463.0}, {"date": "2013-12-04", "close": 2.03, "volume": 2687.0}, {"date": "2013-12-05", "close": 2.06, "volume": 26803.0}, {"date": "2013-12-06", "close": 2.05, "volume": 1453.0}, {"date": "2013-12-09", "close": 1.99, "volume": 60590.0}, {"date": "2013-12-10", "close": 2.03, "volume": 17998.0}, {"date": "2013-12-11", "close": 2.09, "volume": 12344.0}, {"date": "2013-12-12", "close": 2.03, "volume": 10892.0}, {"date": "2013-12-13", "close": 2.03, "volume": 12100.0}, {"date": "2013-12-16", "close": 2.04, "volume": 936.0}, {"date": "2013-12-17", "close": 2.0, "volume": 10250.0}, {"date": "2013-12-18", "close": 2.04, "volume": 35148.0}, {"date": "2013-12-19", "close": 2.0, "volume": 7840.0}, {"date": "2013-12-20", "close": 2.0, "volume": 7777.0}, {"date": "2013-12-23", "close": 2.04, "volume": 8550.0}, {"date": "2013-12-24", "close": 2.0, "volume": 18405.0}, {"date": "2013-12-27", "close": 1.99, "volume": 1095.0}, {"date": "2013-12-30", "close": 1.99, "volume": 24055.0}, {"date": "2013-12-31", "close": 2.05, "volume": 6609.0}, {"date": "2014-01-02", "close": 2.1, "volume": 10067.0}, {"date": "2014-01-03", "close": 2.03, "volume": 5186.0}, {"date": "2014-01-06", "close": 2.03, "volume": 4700.0}, {"date": "2014-01-07", "close": 2.13, "volume": 23042.0}, {"date": "2014-01-08", "close": 2.25, "volume": 14417.0}, {"date": "2014-01-09", "close": 2.3, "volume": 25966.0}, {"date": "2014-01-10", "close": 2.24, "volume": 10465.0}, {"date": "2014-01-13", "close": 2.25, "volume": 5000.0}, {"date": "2014-01-14", "close": 2.2, "volume": 3372.0}, {"date": "2014-01-15", "close": 2.22, "volume": 26930.0}, {"date": "2014-01-16", "close": 2.22, "volume": 15705.0}, {"date": "2014-01-17", "close": 2.25, "volume": 14450.0}, {"date": "2014-01-20", "close": 2.17, "volume": 16615.0}, {"date": "2014-01-21", "close": 2.25, "volume": 17007.0}, {"date": "2014-01-22", "close": 2.3, "volume": 1999.0}, {"date": "2014-01-23", "close": 2.3, "volume": 5000.0}, {"date": "2014-01-24", "close": 2.34, "volume": 22994.0}, {"date": "2014-01-28", "close": 2.34, "volume": 28009.0}, {"date": "2014-01-29", "close": 2.28, "volume": 8442.0}, {"date": "2014-01-30", "close": 2.21, "volume": 3212.0}, {"date": "2014-02-04", "close": 2.19, "volume": 8500.0}, {"date": "2014-02-05", "close": 2.06, "volume": 11270.0}, {"date": "2014-02-06", "close": 2.14, "volume": 12871.0}, {"date": "2014-02-07", "close": 2.17, "volume": 6148.0}, {"date": "2014-02-10", "close": 2.24, "volume": 8058.0}, {"date": "2014-02-11", "close": 2.19, "volume": 15242.0}, {"date": "2014-02-12", "close": 2.2, "volume": 24871.0}, {"date": "2014-02-13", "close": 2.2, "volume": 3235.0}, {"date": "2014-02-17", "close": 2.25, "volume": 24252.0}, {"date": "2014-02-18", "close": 2.29, "volume": 35705.0}, {"date": "2014-02-19", "close": 2.21, "volume": 20209.0}, {"date": "2014-02-20", "close": 2.23, "volume": 5503.0}, {"date": "2014-02-21", "close": 2.27, "volume": 5757.0}, {"date": "2014-02-24", "close": 2.34, "volume": 7985.0}, {"date": "2014-02-25", "close": 2.35, "volume": 102585.0}, {"date": "2014-02-26", "close": 2.25, "volume": 66718.0}, {"date": "2014-02-27", "close": 2.32, "volume": 27823.0}, {"date": "2014-02-28", "close": 2.32, "volume": 39210.0}, {"date": "2014-03-03", "close": 2.28, "volume": 28140.0}, {"date": "2014-03-04", "close": 2.38, "volume": 31985.0}, {"date": "2014-03-05", "close": 2.21, "volume": 24100.0}, {"date": "2014-03-06", "close": 2.25, "volume": 46556.0}, {"date": "2014-03-07", "close": 2.26, "volume": 379.0}, {"date": "2014-03-10", "close": 2.24, "volume": 11066.0}, {"date": "2014-03-11", "close": 2.28, "volume": 71949.0}, {"date": "2014-03-12", "close": 2.26, "volume": 1000.0}, {"date": "2014-03-13", "close": 2.2, "volume": 5555.0}, {"date": "2014-03-14", "close": 2.26, "volume": 25401.0}, {"date": "2014-03-17", "close": 2.18, "volume": 10862.0}, {"date": "2014-03-18", "close": 2.05, "volume": 6557.0}, {"date": "2014-03-20", "close": 2.15, "volume": 1186.0}, {"date": "2014-03-21", "close": 2.24, "volume": 10683.0}, {"date": "2014-03-24", "close": 2.28, "volume": 13246.0}, {"date": "2014-03-25", "close": 2.28, "volume": 25085.0}, {"date": "2014-03-26", "close": 2.25, "volume": 13922.0}, {"date": "2014-03-27", "close": 2.25, "volume": 9779.0}, {"date": "2014-03-28", "close": 2.15, "volume": 11038.0}, {"date": "2014-03-31", "close": 2.24, "volume": 44633.0}, {"date": "2014-04-02", "close": 2.19, "volume": 8421.0}, {"date": "2014-04-03", "close": 2.19, "volume": 6250.0}, {"date": "2014-04-04", "close": 2.2, "volume": 10800.0}, {"date": "2014-04-07", "close": 2.14, "volume": 18145.0}, {"date": "2014-04-08", "close": 2.14, "volume": 7849.0}, {"date": "2014-04-09", "close": 2.19, "volume": 2479.0}, {"date": "2014-04-10", "close": 2.19, "volume": 2000.0}, {"date": "2014-04-11", "close": 2.19, "volume": 6474.0}, {"date": "2014-04-14", "close": 2.16, "volume": 5161.0}, {"date": "2014-04-15", "close": 2.14, "volume": 23382.0}, {"date": "2014-04-16", "close": 2.17, "volume": 7909.0}, {"date": "2014-04-17", "close": 2.13, "volume": 64760.0}, {"date": "2014-04-22", "close": 2.13, "volume": 1377.0}, {"date": "2014-04-23", "close": 2.11, "volume": 6575.0}, {"date": "2014-04-24", "close": 2.07, "volume": 61746.0}, {"date": "2014-04-28", "close": 2.05, "volume": 32154.0}, {"date": "2014-04-29", "close": 2.05, "volume": 13373.0}, {"date": "2014-04-30", "close": 2.01, "volume": 21149.0}, {"date": "2014-05-01", "close": 1.98, "volume": 69350.0}, {"date": "2014-05-02", "close": 2.01, "volume": 16013.0}, {"date": "2014-05-05", "close": 1.95, "volume": 20206.0}, {"date": "2014-05-06", "close": 1.97, "volume": 20037.0}, {"date": "2014-05-07", "close": 1.97, "volume": 15663.0}, {"date": "2014-05-08", "close": 1.97, "volume": 9000.0}, {"date": "2014-05-09", "close": 1.95, "volume": 5760.0}, {"date": "2014-05-12", "close": 2.02, "volume": 13142.0}, {"date": "2014-05-13", "close": 1.92, "volume": 12178.0}, {"date": "2014-05-14", "close": 1.97, "volume": 7042.0}, {"date": "2014-05-15", "close": 1.93, "volume": 20079.0}, {"date": "2014-05-16", "close": 1.94, "volume": 4000.0}, {"date": "2014-05-19", "close": 1.97, "volume": 2499.0}, {"date": "2014-05-20", "close": 1.925, "volume": 18269.0}, {"date": "2014-05-21", "close": 1.93, "volume": 17521.0}, {"date": "2014-05-22", "close": 1.93, "volume": 17348.0}, {"date": "2014-05-23", "close": 1.97, "volume": 31503.0}, {"date": "2014-05-26", "close": 1.91, "volume": 54519.0}, {"date": "2014-05-27", "close": 1.905, "volume": 18000.0}, {"date": "2014-05-28", "close": 1.96, "volume": 11600.0}, {"date": "2014-05-29", "close": 1.95, "volume": 11313.0}, {"date": "2014-05-30", "close": 1.92, "volume": 4838.0}, {"date": "2014-06-02", "close": 1.95, "volume": 16600.0}, {"date": "2014-06-03", "close": 1.93, "volume": 5593.0}, {"date": "2014-06-04", "close": 1.93, "volume": 1215.0}, {"date": "2014-06-05", "close": 1.93, "volume": 10226.0}, {"date": "2014-06-06", "close": 1.95, "volume": 34644.0}, {"date": "2014-06-10", "close": 1.96, "volume": 39188.0}, {"date": "2014-06-11", "close": 1.95, "volume": 5850.0}, {"date": "2014-06-12", "close": 2.01, "volume": 10765.0}, {"date": "2014-06-13", "close": 1.96, "volume": 2095.0}, {"date": "2014-06-16", "close": 1.95, "volume": 11170.0}, {"date": "2014-06-17", "close": 1.95, "volume": 18554.0}, {"date": "2014-06-18", "close": 1.96, "volume": 2583.0}, {"date": "2014-06-19", "close": 1.97, "volume": 9938.0}, {"date": "2014-06-20", "close": 1.92, "volume": 27598.0}, {"date": "2014-06-23", "close": 1.925, "volume": 10159.0}, {"date": "2014-06-24", "close": 1.96, "volume": 57740.0}, {"date": "2014-06-25", "close": 2.0, "volume": 21570.0}, {"date": "2014-06-26", "close": 2.0, "volume": 4657.0}, {"date": "2014-06-27", "close": 1.965, "volume": 22926.0}, {"date": "2014-06-30", "close": 1.985, "volume": 15654.0}, {"date": "2014-07-01", "close": 2.0, "volume": 11015.0}, {"date": "2014-07-02", "close": 1.99, "volume": 13055.0}, {"date": "2014-07-03", "close": 1.995, "volume": 9772.0}, {"date": "2014-07-04", "close": 1.975, "volume": 38557.0}, {"date": "2014-07-07", "close": 1.97, "volume": 2969.0}, {"date": "2014-07-08", "close": 2.0, "volume": 3219.0}, {"date": "2014-07-10", "close": 2.02, "volume": 17321.0}, {"date": "2014-07-11", "close": 2.02, "volume": 18832.0}, {"date": "2014-07-14", "close": 2.05, "volume": 2500.0}, {"date": "2014-07-15", "close": 2.03, "volume": 13106.0}, {"date": "2014-07-16", "close": 2.07, "volume": 31970.0}, {"date": "2014-07-17", "close": 2.06, "volume": 9854.0}, {"date": "2014-07-18", "close": 2.07, "volume": 14635.0}, {"date": "2014-07-21", "close": 2.03, "volume": 7770.0}, {"date": "2014-07-22", "close": 2.0, "volume": 7967.0}, {"date": "2014-07-23", "close": 2.0, "volume": 24205.0}, {"date": "2014-07-24", "close": 2.05, "volume": 32733.0}, {"date": "2014-07-25", "close": 2.07, "volume": 39570.0}, {"date": "2014-07-28", "close": 2.01, "volume": 33646.0}, {"date": "2014-07-29", "close": 2.01, "volume": 1849.0}, {"date": "2014-07-31", "close": 2.06, "volume": 2054.0}, {"date": "2014-08-01", "close": 2.06, "volume": 5449.0}, {"date": "2014-08-04", "close": 2.02, "volume": 2795.0}, {"date": "2014-08-05", "close": 2.02, "volume": 24000.0}, {"date": "2014-08-06", "close": 1.99, "volume": 7244.0}, {"date": "2014-08-07", "close": 1.995, "volume": 9163.0}, {"date": "2014-08-08", "close": 2.05, "volume": 15000.0}, {"date": "2014-08-11", "close": 1.98, "volume": 16121.0}, {"date": "2014-08-12", "close": 1.99, "volume": 4950.0}, {"date": "2014-08-13", "close": 2.0, "volume": 2172.0}, {"date": "2014-08-14", "close": 2.0, "volume": 1400.0}, {"date": "2014-08-15", "close": 2.01, "volume": 19140.0}, {"date": "2014-08-18", "close": 2.0, "volume": 7639.0}, {"date": "2014-08-19", "close": 2.03, "volume": 16445.0}, {"date": "2014-08-20", "close": 2.04, "volume": 6568.0}, {"date": "2014-08-21", "close": 2.08, "volume": 53907.0}, {"date": "2014-08-22", "close": 2.11, "volume": 30613.0}, {"date": "2014-08-25", "close": 2.12, "volume": 4300.0}, {"date": "2014-08-26", "close": 2.15, "volume": 68674.0}, {"date": "2014-08-27", "close": 2.06, "volume": 54388.0}, {"date": "2014-08-28", "close": 2.06, "volume": 35104.0}, {"date": "2014-08-29", "close": 2.11, "volume": 11976.0}, {"date": "2014-09-01", "close": 2.11, "volume": 8403.0}, {"date": "2014-09-02", "close": 2.09, "volume": 58325.0}, {"date": "2014-09-03", "close": 2.14, "volume": 5820.0}, {"date": "2014-09-04", "close": 2.1, "volume": 11517.0}, {"date": "2014-09-05", "close": 2.1, "volume": 43000.0}, {"date": "2014-09-08", "close": 2.11, "volume": 14759.0}, {"date": "2014-09-09", "close": 2.06, "volume": 16700.0}, {"date": "2014-09-10", "close": 2.02, "volume": 10868.0}, {"date": "2014-09-11", "close": 2.02, "volume": 15250.0}, {"date": "2014-09-12", "close": 2.01, "volume": 55.0}, {"date": "2014-09-16", "close": 2.07, "volume": 11056.0}, {"date": "2014-09-17", "close": 2.06, "volume": 12629.0}, {"date": "2014-09-18", "close": 2.07, "volume": 1571.0}, {"date": "2014-09-19", "close": 2.05, "volume": 7000.0}, {"date": "2014-09-22", "close": 2.01, "volume": 38715.0}, {"date": "2014-09-24", "close": 2.01, "volume": 4000.0}, {"date": "2014-09-25", "close": 2.02, "volume": 5976.0}, {"date": "2014-09-26", "close": 2.01, "volume": 11000.0}, {"date": "2014-09-29", "close": 2.05, "volume": 31410.0}, {"date": "2014-09-30", "close": 2.0, "volume": 3315.0}, {"date": "2014-10-01", "close": 2.0, "volume": 19073.0}, {"date": "2014-10-02", "close": 1.99, "volume": 11688.0}, {"date": "2014-10-06", "close": 2.0, "volume": 5658.0}, {"date": "2014-10-07", "close": 1.97, "volume": 1756.0}, {"date": "2014-10-08", "close": 1.99, "volume": 21398.0}, {"date": "2014-10-09", "close": 1.99, "volume": 2932.0}, {"date": "2014-10-10", "close": 1.96, "volume": 4000.0}, {"date": "2014-10-13", "close": 1.95, "volume": 42823.0}, {"date": "2014-10-14", "close": 1.945, "volume": 2400.0}, {"date": "2014-10-15", "close": 1.945, "volume": 12945.0}, {"date": "2014-10-16", "close": 1.88, "volume": 17684.0}, {"date": "2014-10-17", "close": 1.9, "volume": 3693.0}, {"date": "2014-10-20", "close": 1.9, "volume": 407.0}, {"date": "2014-10-21", "close": 1.84, "volume": 17722.0}, {"date": "2014-10-22", "close": 1.8, "volume": 41305.0}, {"date": "2014-10-23", "close": 1.735, "volume": 20363.0}, {"date": "2014-10-24", "close": 1.75, "volume": 8525.0}, {"date": "2014-10-27", "close": 1.74, "volume": 92901.0}, {"date": "2014-10-28", "close": 1.71, "volume": 28523.0}, {"date": "2014-10-29", "close": 1.68, "volume": 14983.0}, {"date": "2014-10-30", "close": 1.7, "volume": 9168.0}, {"date": "2014-10-31", "close": 1.66, "volume": 42168.0}, {"date": "2014-11-03", "close": 1.63, "volume": 28161.0}, {"date": "2014-11-04", "close": 1.55, "volume": 97553.0}, {"date": "2014-11-05", "close": 1.67, "volume": 43463.0}, {"date": "2014-11-06", "close": 1.7, "volume": 10000.0}, {"date": "2014-11-07", "close": 1.7, "volume": 19378.0}, {"date": "2014-11-10", "close": 1.635, "volume": 34462.0}, {"date": "2014-11-11", "close": 1.65, "volume": 12660.0}, {"date": "2014-11-12", "close": 1.695, "volume": 16344.0}, {"date": "2014-11-13", "close": 1.65, "volume": 5061.0}, {"date": "2014-11-14", "close": 1.69, "volume": 2000.0}, {"date": "2014-11-17", "close": 1.66, "volume": 9000.0}, {"date": "2014-11-19", "close": 1.65, "volume": 10210.0}, {"date": "2014-11-20", "close": 1.665, "volume": 6808.0}, {"date": "2014-11-21", "close": 1.69, "volume": 18830.0}, {"date": "2014-11-24", "close": 1.69, "volume": 5868.0}, {"date": "2014-11-25", "close": 1.64, "volume": 12115.0}, {"date": "2014-11-26", "close": 1.65, "volume": 13741.0}, {"date": "2014-11-27", "close": 1.72, "volume": 47675.0}, {"date": "2014-11-28", "close": 1.77, "volume": 37061.0}, {"date": "2014-12-01", "close": 1.87, "volume": 35582.0}, {"date": "2014-12-02", "close": 1.8, "volume": 10146.0}, {"date": "2014-12-03", "close": 1.8, "volume": 30719.0}, {"date": "2014-12-08", "close": 1.81, "volume": 9769.0}, {"date": "2014-12-09", "close": 1.8, "volume": 20490.0}, {"date": "2014-12-10", "close": 1.8, "volume": 4209.0}, {"date": "2014-12-11", "close": 1.75, "volume": 5077.0}, {"date": "2014-12-12", "close": 1.69, "volume": 2802.0}, {"date": "2014-12-15", "close": 1.7, "volume": 5936.0}, {"date": "2014-12-16", "close": 1.65, "volume": 38960.0}, {"date": "2014-12-17", "close": 1.67, "volume": 8596.0}, {"date": "2014-12-18", "close": 1.67, "volume": 8832.0}, {"date": "2014-12-19", "close": 1.65, "volume": 1230.0}, {"date": "2014-12-22", "close": 1.66, "volume": 11692.0}, {"date": "2014-12-23", "close": 1.7, "volume": 2782.0}, {"date": "2014-12-29", "close": 1.9, "volume": 28737.0}, {"date": "2014-12-30", "close": 1.85, "volume": 4966.0}, {"date": "2014-12-31", "close": 1.85, "volume": 5549.0}, {"date": "2015-01-02", "close": 1.9, "volume": 14551.0}, {"date": "2015-01-05", "close": 1.91, "volume": 270.0}, {"date": "2015-01-07", "close": 1.95, "volume": 16059.0}, {"date": "2015-01-08", "close": 1.98, "volume": 16500.0}, {"date": "2015-01-09", "close": 1.98, "volume": 38406.0}, {"date": "2015-01-12", "close": 1.95, "volume": 10600.0}, {"date": "2015-01-13", "close": 2.0, "volume": 1177.0}, {"date": "2015-01-14", "close": 1.95, "volume": 2350.0}, {"date": "2015-01-15", "close": 1.95, "volume": 13350.0}, {"date": "2015-01-16", "close": 2.0, "volume": 2000.0}, {"date": "2015-01-19", "close": 1.91, "volume": 9621.0}, {"date": "2015-01-22", "close": 1.91, "volume": 5418.0}, {"date": "2015-01-23", "close": 1.865, "volume": 11000.0}, {"date": "2015-01-27", "close": 1.95, "volume": 8390.0}, {"date": "2015-01-28", "close": 1.92, "volume": 1467.0}, {"date": "2015-01-29", "close": 1.92, "volume": 14834.0}, {"date": "2015-01-30", "close": 2.01, "volume": 6290.0}, {"date": "2015-02-02", "close": 1.92, "volume": 25000.0}, {"date": "2015-02-03", "close": 1.92, "volume": 14000.0}, {"date": "2015-02-04", "close": 1.92, "volume": 34856.0}, {"date": "2015-02-05", "close": 2.02, "volume": 7368.0}, {"date": "2015-02-06", "close": 2.0, "volume": 18468.0}, {"date": "2015-02-09", "close": 2.15, "volume": 32630.0}, {"date": "2015-02-10", "close": 2.14, "volume": 11069.0}, {"date": "2015-02-11", "close": 2.1, "volume": 36156.0}, {"date": "2015-02-12", "close": 2.1, "volume": 2860.0}, {"date": "2015-02-13", "close": 2.1, "volume": 49402.0}, {"date": "2015-02-16", "close": 2.09, "volume": 1692.0}, {"date": "2015-02-17", "close": 2.11, "volume": 855.0}, {"date": "2015-02-18", "close": 2.28, "volume": 141543.0}, {"date": "2015-02-19", "close": 2.3, "volume": 33704.0}, {"date": "2015-02-20", "close": 2.15, "volume": 29420.0}, {"date": "2015-02-23", "close": 2.1, "volume": 35126.0}, {"date": "2015-02-24", "close": 2.12, "volume": 4621.0}, {"date": "2015-02-25", "close": 2.19, "volume": 9927.0}, {"date": "2015-03-02", "close": 2.4, "volume": 82067.0}, {"date": "2015-03-03", "close": 2.46, "volume": 35430.0}, {"date": "2015-03-04", "close": 2.47, "volume": 35435.0}, {"date": "2015-03-05", "close": 2.48, "volume": 35700.0}, {"date": "2015-03-06", "close": 2.43, "volume": 14492.0}, {"date": "2015-03-09", "close": 2.37, "volume": 7476.0}, {"date": "2015-03-10", "close": 2.3, "volume": 2267.0}, {"date": "2015-03-11", "close": 2.3, "volume": 16416.0}, {"date": "2015-03-12", "close": 2.43, "volume": 15715.0}, {"date": "2015-03-13", "close": 2.39, "volume": 2135.0}, {"date": "2015-03-16", "close": 2.38, "volume": 20006.0}, {"date": "2015-03-17", "close": 2.05, "volume": 224567.0}, {"date": "2015-03-18", "close": 2.1, "volume": 44045.0}, {"date": "2015-03-19", "close": 2.16, "volume": 39062.0}, {"date": "2015-03-20", "close": 2.1, "volume": 15232.0}, {"date": "2015-03-23", "close": 2.03, "volume": 12625.0}, {"date": "2015-03-24", "close": 2.03, "volume": 7775.0}, {"date": "2015-03-25", "close": 2.04, "volume": 11278.0}, {"date": "2015-03-26", "close": 2.03, "volume": 429.0}, {"date": "2015-03-27", "close": 2.03, "volume": 7840.0}, {"date": "2015-03-30", "close": 2.0, "volume": 37028.0}, {"date": "2015-03-31", "close": 1.95, "volume": 33570.0}, {"date": "2015-04-02", "close": 1.99, "volume": 2350.0}, {"date": "2015-04-08", "close": 1.96, "volume": 11632.0}, {"date": "2015-04-09", "close": 1.95, "volume": 25310.0}, {"date": "2015-04-10", "close": 1.95, "volume": 37825.0}, {"date": "2015-04-13", "close": 1.98, "volume": 11095.0}, {"date": "2015-04-14", "close": 2.05, "volume": 20956.0}, {"date": "2015-04-16", "close": 1.98, "volume": 13682.0}, {"date": "2015-04-17", "close": 1.97, "volume": 6273.0}, {"date": "2015-04-20", "close": 1.96, "volume": 20715.0}, {"date": "2015-04-21", "close": 2.02, "volume": 24097.0}, {"date": "2015-04-22", "close": 1.99, "volume": 950.0}, {"date": "2015-04-23", "close": 2.0, "volume": 13700.0}, {"date": "2015-04-24", "close": 2.06, "volume": 37326.0}, {"date": "2015-04-27", "close": 2.02, "volume": 14779.0}, {"date": "2015-04-28", "close": 2.02, "volume": 821.0}, {"date": "2015-04-29", "close": 2.01, "volume": 5575.0}, {"date": "2015-04-30", "close": 1.98, "volume": 10530.0}, {"date": "2015-05-01", "close": 1.99, "volume": 3091.0}, {"date": "2015-05-04", "close": 1.98, "volume": 9000.0}, {"date": "2015-05-05", "close": 1.98, "volume": 6739.0}, {"date": "2015-05-06", "close": 1.98, "volume": 9280.0}, {"date": "2015-05-07", "close": 1.94, "volume": 22504.0}, {"date": "2015-05-08", "close": 1.94, "volume": 2686.0}, {"date": "2015-05-11", "close": 1.99, "volume": 6500.0}, {"date": "2015-05-12", "close": 1.97, "volume": 6000.0}, {"date": "2015-05-13", "close": 1.97, "volume": 8625.0}, {"date": "2015-05-14", "close": 2.1, "volume": 73890.0}, {"date": "2015-05-15", "close": 2.09, "volume": 15700.0}, {"date": "2015-05-18", "close": 2.09, "volume": 17219.0}, {"date": "2015-05-19", "close": 2.11, "volume": 5500.0}, {"date": "2015-05-20", "close": 2.08, "volume": 8500.0}, {"date": "2015-05-21", "close": 2.11, "volume": 5000.0}, {"date": "2015-05-22", "close": 2.11, "volume": 6676.0}, {"date": "2015-05-25", "close": 2.08, "volume": 1925.0}, {"date": "2015-05-26", "close": 2.08, "volume": 30014.0}, {"date": "2015-05-27", "close": 2.08, "volume": 9000.0}, {"date": "2015-05-28", "close": 2.3, "volume": 105272.0}, {"date": "2015-05-29", "close": 2.39, "volume": 39976.0}, {"date": "2015-06-01", "close": 2.38, "volume": 15234.0}, {"date": "2015-06-02", "close": 2.37, "volume": 5495.0}, {"date": "2015-06-03", "close": 2.28, "volume": 22498.0}, {"date": "2015-06-04", "close": 2.28, "volume": 18489.0}, {"date": "2015-06-05", "close": 2.28, "volume": 22898.0}, {"date": "2015-06-09", "close": 2.27, "volume": 8221.0}, {"date": "2015-06-10", "close": 2.28, "volume": 2000.0}, {"date": "2015-06-11", "close": 2.27, "volume": 40738.0}, {"date": "2015-06-12", "close": 2.23, "volume": 5136.0}, {"date": "2015-06-15", "close": 2.2, "volume": 2500.0}, {"date": "2015-06-16", "close": 1.99, "volume": 7824.0}, {"date": "2015-06-17", "close": 2.15, "volume": 2497.0}, {"date": "2015-06-18", "close": 2.16, "volume": 2537.0}, {"date": "2015-06-19", "close": 2.15, "volume": 5714.0}, {"date": "2015-06-22", "close": 2.16, "volume": 35860.0}, {"date": "2015-06-23", "close": 2.12, "volume": 5796.0}, {"date": "2015-06-24", "close": 2.1, "volume": 12912.0}, {"date": "2015-06-25", "close": 2.05, "volume": 19329.0}, {"date": "2015-06-26", "close": 2.06, "volume": 5000.0}, {"date": "2015-06-29", "close": 2.05, "volume": 25000.0}, {"date": "2015-06-30", "close": 2.05, "volume": 14396.0}, {"date": "2015-07-01", "close": 2.14, "volume": 17580.0}, {"date": "2015-07-02", "close": 2.14, "volume": 4000.0}, {"date": "2015-07-06", "close": 2.06, "volume": 4000.0}, {"date": "2015-07-07", "close": 2.1, "volume": 10000.0}, {"date": "2015-07-08", "close": 2.15, "volume": 6600.0}, {"date": "2015-07-09", "close": 2.1, "volume": 15000.0}, {"date": "2015-07-10", "close": 2.16, "volume": 21320.0}, {"date": "2015-07-15", "close": 2.18, "volume": 5507.0}, {"date": "2015-07-16", "close": 2.16, "volume": 5000.0}, {"date": "2015-07-17", "close": 2.18, "volume": 43802.0}, {"date": "2015-07-20", "close": 2.25, "volume": 33874.0}, {"date": "2015-07-21", "close": 2.24, "volume": 3862.0}, {"date": "2015-07-24", "close": 2.24, "volume": 10000.0}, {"date": "2015-07-27", "close": 2.24, "volume": 9191.0}, {"date": "2015-07-28", "close": 2.19, "volume": 2500.0}, {"date": "2015-07-29", "close": 2.3, "volume": 25294.0}, {"date": "2015-07-30", "close": 2.37, "volume": 5463.0}, {"date": "2015-07-31", "close": 2.35, "volume": 17502.0}, {"date": "2015-08-03", "close": 2.21, "volume": 63.0}, {"date": "2015-08-04", "close": 2.26, "volume": 14197.0}, {"date": "2015-08-05", "close": 2.35, "volume": 14237.0}, {"date": "2015-08-06", "close": 2.26, "volume": 14875.0}, {"date": "2015-08-07", "close": 2.2, "volume": 18900.0}, {"date": "2015-08-10", "close": 2.2, "volume": 4546.0}, {"date": "2015-08-11", "close": 2.2, "volume": 4800.0}, {"date": "2015-08-13", "close": 2.21, "volume": 5228.0}, {"date": "2015-08-14", "close": 2.23, "volume": 18795.0}, {"date": "2015-08-17", "close": 2.42, "volume": 25560.0}, {"date": "2015-08-18", "close": 2.45, "volume": 30475.0}, {"date": "2015-08-19", "close": 2.49, "volume": 2159.0}, {"date": "2015-08-20", "close": 2.45, "volume": 6300.0}, {"date": "2015-08-21", "close": 2.4, "volume": 30500.0}, {"date": "2015-08-24", "close": 2.2, "volume": 39066.0}, {"date": "2015-08-25", "close": 2.16, "volume": 92372.0}, {"date": "2015-08-26", "close": 2.27, "volume": 3263.0}, {"date": "2015-08-27", "close": 2.22, "volume": 21831.0}, {"date": "2015-08-28", "close": 2.28, "volume": 16810.0}, {"date": "2015-08-31", "close": 2.29, "volume": 25709.0}, {"date": "2015-09-01", "close": 2.33, "volume": 1647.0}, {"date": "2015-09-02", "close": 2.25, "volume": 19274.0}, {"date": "2015-09-03", "close": 2.3, "volume": 7750.0}, {"date": "2015-09-04", "close": 2.29, "volume": 12907.0}, {"date": "2015-09-07", "close": 2.32, "volume": 11293.0}, {"date": "2015-09-08", "close": 2.32, "volume": 28469.0}, {"date": "2015-09-09", "close": 2.35, "volume": 4278.0}, {"date": "2015-09-10", "close": 2.32, "volume": 3059.0}, {"date": "2015-09-14", "close": 2.2, "volume": 12000.0}, {"date": "2015-09-15", "close": 2.11, "volume": 3000.0}, {"date": "2015-09-16", "close": 2.12, "volume": 3200.0}, {"date": "2015-09-17", "close": 2.19, "volume": 32344.0}, {"date": "2015-09-18", "close": 2.21, "volume": 19000.0}, {"date": "2015-09-21", "close": 2.16, "volume": 13000.0}, {"date": "2015-09-22", "close": 2.17, "volume": 22802.0}, {"date": "2015-09-24", "close": 2.13, "volume": 12174.0}, {"date": "2015-09-25", "close": 2.24, "volume": 13185.0}, {"date": "2015-09-28", "close": 2.2, "volume": 8752.0}, {"date": "2015-09-30", "close": 2.14, "volume": 521.0}, {"date": "2015-10-01", "close": 2.24, "volume": 6810.0}, {"date": "2015-10-05", "close": 2.19, "volume": 19109.0}, {"date": "2015-10-06", "close": 2.22, "volume": 17800.0}, {"date": "2015-10-07", "close": 2.23, "volume": 9700.0}, {"date": "2015-10-08", "close": 2.26, "volume": 22000.0}, {"date": "2015-10-09", "close": 2.34, "volume": 6090.0}, {"date": "2015-10-12", "close": 2.26, "volume": 9200.0}, {"date": "2015-10-13", "close": 2.34, "volume": 182.0}, {"date": "2015-10-15", "close": 2.27, "volume": 35161.0}, {"date": "2015-10-16", "close": 2.32, "volume": 11750.0}, {"date": "2015-10-19", "close": 2.41, "volume": 15092.0}, {"date": "2015-10-20", "close": 2.44, "volume": 8874.0}, {"date": "2015-10-21", "close": 2.52, "volume": 30957.0}, {"date": "2015-10-22", "close": 2.46, "volume": 20061.0}, {"date": "2015-10-23", "close": 2.57, "volume": 30523.0}, {"date": "2015-10-26", "close": 2.69, "volume": 52488.0}, {"date": "2015-10-27", "close": 2.71, "volume": 16118.0}, {"date": "2015-10-28", "close": 2.69, "volume": 10809.0}, {"date": "2015-10-29", "close": 2.8, "volume": 2125.0}, {"date": "2015-11-03", "close": 2.69, "volume": 7400.0}, {"date": "2015-11-05", "close": 2.51, "volume": 750.0}, {"date": "2015-11-06", "close": 2.56, "volume": 7004.0}, {"date": "2015-11-09", "close": 2.59, "volume": 29443.0}, {"date": "2015-11-11", "close": 2.5, "volume": 31856.0}, {"date": "2015-11-12", "close": 2.48, "volume": 5031.0}, {"date": "2015-11-13", "close": 2.38, "volume": 2248.0}, {"date": "2015-11-16", "close": 2.38, "volume": 672.0}, {"date": "2015-11-17", "close": 2.52, "volume": 1539.0}, {"date": "2015-11-18", "close": 2.59, "volume": 6198.0}, {"date": "2015-11-19", "close": 2.69, "volume": 3000.0}, {"date": "2015-11-20", "close": 2.59, "volume": 21809.0}, {"date": "2015-11-23", "close": 2.5, "volume": 23500.0}, {"date": "2015-11-24", "close": 2.52, "volume": 2018.0}, {"date": "2015-11-25", "close": 2.52, "volume": 46886.0}, {"date": "2015-11-26", "close": 2.58, "volume": 6068.0}, {"date": "2015-11-27", "close": 2.52, "volume": 45000.0}, {"date": "2015-12-02", "close": 2.63, "volume": 13794.0}, {"date": "2015-12-03", "close": 2.65, "volume": 18000.0}, {"date": "2015-12-04", "close": 2.65, "volume": 10063.0}, {"date": "2015-12-07", "close": 2.52, "volume": 20000.0}, {"date": "2015-12-08", "close": 2.54, "volume": 20139.0}, {"date": "2015-12-09", "close": 2.53, "volume": 2503.0}, {"date": "2015-12-10", "close": 2.42, "volume": 13839.0}, {"date": "2015-12-11", "close": 2.43, "volume": 12443.0}, {"date": "2015-12-14", "close": 2.44, "volume": 1318.0}, {"date": "2015-12-15", "close": 2.48, "volume": 2400.0}, {"date": "2015-12-16", "close": 2.46, "volume": 48224.0}, {"date": "2015-12-17", "close": 2.5, "volume": 13314.0}, {"date": "2015-12-18", "close": 2.5, "volume": 18214.0}, {"date": "2015-12-21", "close": 2.5, "volume": 287.0}, {"date": "2015-12-22", "close": 2.5, "volume": 21316.0}, {"date": "2015-12-23", "close": 2.5, "volume": 16960.0}, {"date": "2015-12-24", "close": 2.45, "volume": 12813.0}, {"date": "2015-12-31", "close": 2.5, "volume": 6500.0}, {"date": "2016-01-04", "close": 2.64, "volume": 9300.0}, {"date": "2016-01-06", "close": 2.51, "volume": 467.0}, {"date": "2016-01-07", "close": 2.52, "volume": 17270.0}, {"date": "2016-01-08", "close": 2.51, "volume": 3574.0}, {"date": "2016-01-11", "close": 2.56, "volume": 1461.0}, {"date": "2016-01-12", "close": 2.61, "volume": 3436.0}, {"date": "2016-01-14", "close": 2.5, "volume": 36030.0}, {"date": "2016-01-15", "close": 2.5, "volume": 38029.0}, {"date": "2016-01-18", "close": 2.49, "volume": 12871.0}, {"date": "2016-01-19", "close": 2.7, "volume": 17306.0}, {"date": "2016-01-20", "close": 2.79, "volume": 56930.0}, {"date": "2016-01-21", "close": 2.81, "volume": 5539.0}, {"date": "2016-01-22", "close": 2.8, "volume": 9400.0}, {"date": "2016-01-25", "close": 2.73, "volume": 7475.0}, {"date": "2016-01-27", "close": 2.74, "volume": 14637.0}, {"date": "2016-01-28", "close": 2.81, "volume": 2491.0}, {"date": "2016-01-29", "close": 2.74, "volume": 3684.0}, {"date": "2016-02-01", "close": 2.68, "volume": 1000.0}, {"date": "2016-02-02", "close": 2.87, "volume": 48988.0}, {"date": "2016-02-03", "close": 2.89, "volume": 9897.0}, {"date": "2016-02-04", "close": 2.9, "volume": 11955.0}, {"date": "2016-02-08", "close": 2.85, "volume": 15666.0}, {"date": "2016-02-09", "close": 2.85, "volume": 13000.0}, {"date": "2016-02-10", "close": 2.75, "volume": 33800.0}, {"date": "2016-02-11", "close": 2.77, "volume": 48084.0}, {"date": "2016-02-12", "close": 2.83, "volume": 43050.0}, {"date": "2016-02-15", "close": 2.82, "volume": 19466.0}, {"date": "2016-02-16", "close": 2.9, "volume": 3000.0}, {"date": "2016-02-17", "close": 2.99, "volume": 15246.0}, {"date": "2016-02-18", "close": 3.07, "volume": 24135.0}, {"date": "2016-02-19", "close": 3.28, "volume": 18825.0}, {"date": "2016-02-22", "close": 3.3, "volume": 36276.0}, {"date": "2016-02-23", "close": 3.07, "volume": 16195.0}, {"date": "2016-02-24", "close": 3.14, "volume": 24662.0}, {"date": "2016-02-25", "close": 3.23, "volume": 3622.0}, {"date": "2016-02-29", "close": 3.06, "volume": 10060.0}, {"date": "2016-03-01", "close": 3.1, "volume": 13059.0}, {"date": "2016-03-02", "close": 3.26, "volume": 10299.0}, {"date": "2016-03-03", "close": 3.22, "volume": 4900.0}, {"date": "2016-03-04", "close": 3.2, "volume": 2300.0}, {"date": "2016-03-07", "close": 3.08, "volume": 4164.0}, {"date": "2016-03-08", "close": 3.02, "volume": 13447.0}, {"date": "2016-03-09", "close": 3.05, "volume": 4219.0}, {"date": "2016-03-10", "close": 3.05, "volume": 943.0}, {"date": "2016-03-11", "close": 3.15, "volume": 7326.0}, {"date": "2016-03-14", "close": 3.2, "volume": 7813.0}, {"date": "2016-03-15", "close": 3.0, "volume": 2852.0}, {"date": "2016-03-17", "close": 3.09, "volume": 2000.0}, {"date": "2016-03-18", "close": 3.1, "volume": 20086.0}, {"date": "2016-03-21", "close": 3.23, "volume": 4791.0}, {"date": "2016-03-23", "close": 3.2, "volume": 1532.0}, {"date": "2016-03-24", "close": 3.13, "volume": 3000.0}, {"date": "2016-03-29", "close": 3.1, "volume": 2531.0}, {"date": "2016-03-30", "close": 3.1, "volume": 6399.0}, {"date": "2016-03-31", "close": 3.05, "volume": 23710.0}, {"date": "2016-04-04", "close": 3.03, "volume": 18496.0}, {"date": "2016-04-05", "close": 3.0, "volume": 13462.0}, {"date": "2016-04-06", "close": 3.03, "volume": 9750.0}, {"date": "2016-04-07", "close": 2.89, "volume": 2975.0}, {"date": "2016-04-11", "close": 3.0, "volume": 47807.0}, {"date": "2016-04-13", "close": 3.0, "volume": 3755.0}, {"date": "2016-04-14", "close": 3.0, "volume": 36000.0}, {"date": "2016-04-15", "close": 2.9, "volume": 17220.0}, {"date": "2016-04-18", "close": 2.88, "volume": 19152.0}, {"date": "2016-04-19", "close": 3.06, "volume": 6256.0}, {"date": "2016-04-20", "close": 3.02, "volume": 310.0}, {"date": "2016-04-21", "close": 3.03, "volume": 6176.0}, {"date": "2016-04-22", "close": 3.1, "volume": 4683.0}, {"date": "2016-04-26", "close": 3.15, "volume": 13391.0}, {"date": "2016-04-27", "close": 3.05, "volume": 3000.0}, {"date": "2016-04-28", "close": 3.07, "volume": 3750.0}, {"date": "2016-04-29", "close": 3.05, "volume": 24443.0}, {"date": "2016-05-02", "close": 3.01, "volume": 5460.0}, {"date": "2016-05-03", "close": 2.96, "volume": 6763.0}, {"date": "2016-05-04", "close": 3.09, "volume": 5485.0}, {"date": "2016-05-05", "close": 3.01, "volume": 2000.0}, {"date": "2016-05-06", "close": 3.04, "volume": 10200.0}, {"date": "2016-05-09", "close": 3.05, "volume": 532.0}, {"date": "2016-05-10", "close": 3.0, "volume": 1000.0}, {"date": "2016-05-11", "close": 3.1, "volume": 4964.0}, {"date": "2016-05-12", "close": 3.01, "volume": 644.0}, {"date": "2016-05-13", "close": 3.09, "volume": 2200.0}, {"date": "2016-05-16", "close": 3.09, "volume": 1800.0}, {"date": "2016-05-17", "close": 3.11, "volume": 15890.0}, {"date": "2016-05-18", "close": 3.19, "volume": 6755.0}, {"date": "2016-05-19", "close": 3.17, "volume": 1886.0}, {"date": "2016-05-20", "close": 3.2, "volume": 21617.0}, {"date": "2016-05-23", "close": 3.18, "volume": 42240.0}, {"date": "2016-05-25", "close": 3.19, "volume": 6326.0}, {"date": "2016-05-27", "close": 3.25, "volume": 128.0}, {"date": "2016-05-30", "close": 3.44, "volume": 11018.0}, {"date": "2016-05-31", "close": 3.35, "volume": 26457.0}, {"date": "2016-06-01", "close": 3.49, "volume": 200.0}, {"date": "2016-06-02", "close": 3.31, "volume": 8862.0}, {"date": "2016-06-03", "close": 3.38, "volume": 4688.0}, {"date": "2016-06-06", "close": 3.39, "volume": 8097.0}, {"date": "2016-06-07", "close": 3.39, "volume": 3223.0}, {"date": "2016-06-08", "close": 3.49, "volume": 7614.0}, {"date": "2016-06-09", "close": 3.44, "volume": 5590.0}, {"date": "2016-06-10", "close": 3.46, "volume": 2678.0}, {"date": "2016-06-14", "close": 3.55, "volume": 49217.0}, {"date": "2016-06-15", "close": 3.46, "volume": 10831.0}, {"date": "2016-06-16", "close": 3.5, "volume": 21450.0}, {"date": "2016-06-17", "close": 3.4, "volume": 8326.0}, {"date": "2016-06-20", "close": 3.4, "volume": 4776.0}, {"date": "2016-06-21", "close": 3.28, "volume": 3795.0}, {"date": "2016-06-22", "close": 3.45, "volume": 16109.0}, {"date": "2016-06-23", "close": 3.5, "volume": 11300.0}, {"date": "2016-06-24", "close": 3.38, "volume": 14711.0}, {"date": "2016-06-27", "close": 3.42, "volume": 13288.0}, {"date": "2016-06-28", "close": 3.4, "volume": 470.0}, {"date": "2016-06-29", "close": 3.42, "volume": 11905.0}, {"date": "2016-06-30", "close": 3.5, "volume": 3945.0}, {"date": "2016-07-01", "close": 3.5, "volume": 5450.0}, {"date": "2016-07-04", "close": 3.66, "volume": 15199.0}, {"date": "2016-07-05", "close": 3.82, "volume": 24341.0}, {"date": "2016-07-06", "close": 3.85, "volume": 8129.0}, {"date": "2016-07-07", "close": 3.85, "volume": 7135.0}, {"date": "2016-07-08", "close": 3.9, "volume": 4700.0}, {"date": "2016-07-11", "close": 3.91, "volume": 15439.0}, {"date": "2016-07-12", "close": 3.87, "volume": 5600.0}, {"date": "2016-07-13", "close": 3.93, "volume": 12500.0}, {"date": "2016-07-14", "close": 3.99, "volume": 17110.0}, {"date": "2016-07-15", "close": 3.99, "volume": 2338.0}, {"date": "2016-07-19", "close": 3.9, "volume": 6550.0}, {"date": "2016-07-20", "close": 3.94, "volume": 10452.0}, {"date": "2016-07-21", "close": 3.94, "volume": 23181.0}, {"date": "2016-07-22", "close": 4.0, "volume": 12114.0}, {"date": "2016-07-25", "close": 4.11, "volume": 42098.0}, {"date": "2016-07-26", "close": 4.16, "volume": 16971.0}, {"date": "2016-07-27", "close": 4.15, "volume": 1847.0}, {"date": "2016-07-28", "close": 4.1, "volume": 2641.0}, {"date": "2016-07-29", "close": 4.13, "volume": 3819.0}, {"date": "2016-08-01", "close": 4.1, "volume": 32297.0}, {"date": "2016-08-02", "close": 4.15, "volume": 8008.0}, {"date": "2016-08-03", "close": 4.15, "volume": 19953.0}, {"date": "2016-08-04", "close": 4.11, "volume": 3663.0}, {"date": "2016-08-05", "close": 4.15, "volume": 10317.0}, {"date": "2016-08-08", "close": 4.12, "volume": 3962.0}, {"date": "2016-08-09", "close": 4.1, "volume": 4822.0}, {"date": "2016-08-10", "close": 4.07, "volume": 22541.0}, {"date": "2016-08-12", "close": 4.12, "volume": 84900.0}, {"date": "2016-08-15", "close": 4.12, "volume": 12945.0}, {"date": "2016-08-16", "close": 4.11, "volume": 15040.0}, {"date": "2016-08-17", "close": 4.15, "volume": 3181.0}, {"date": "2016-08-18", "close": 4.2, "volume": 19447.0}, {"date": "2016-08-19", "close": 4.17, "volume": 11790.0}, {"date": "2016-08-22", "close": 4.13, "volume": 13764.0}, {"date": "2016-08-23", "close": 4.1, "volume": 22036.0}, {"date": "2016-08-24", "close": 4.27, "volume": 9375.0}, {"date": "2016-08-25", "close": 4.25, "volume": 7000.0}, {"date": "2016-08-26", "close": 4.23, "volume": 2851.0}, {"date": "2016-08-29", "close": 4.29, "volume": 13535.0}, {"date": "2016-08-30", "close": 4.34, "volume": 11184.0}, {"date": "2016-08-31", "close": 4.3, "volume": 7242.0}, {"date": "2016-09-01", "close": 4.3, "volume": 11656.0}, {"date": "2016-09-02", "close": 4.31, "volume": 4281.0}, {"date": "2016-09-05", "close": 4.45, "volume": 21006.0}, {"date": "2016-09-06", "close": 4.53, "volume": 15175.0}, {"date": "2016-09-07", "close": 4.53, "volume": 19648.0}, {"date": "2016-09-08", "close": 4.66, "volume": 40541.0}, {"date": "2016-09-09", "close": 4.44, "volume": 7808.0}, {"date": "2016-09-12", "close": 4.4, "volume": 14187.0}, {"date": "2016-09-13", "close": 4.43, "volume": 19970.0}, {"date": "2016-09-14", "close": 4.46, "volume": 8118.0}, {"date": "2016-09-15", "close": 4.46, "volume": 4740.0}, {"date": "2016-09-16", "close": 4.43, "volume": 16223.0}, {"date": "2016-09-19", "close": 4.42, "volume": 760.0}, {"date": "2016-09-21", "close": 4.45, "volume": 9243.0}, {"date": "2016-09-22", "close": 4.42, "volume": 3333.0}, {"date": "2016-09-23", "close": 4.44, "volume": 9504.0}, {"date": "2016-09-26", "close": 4.25, "volume": 9378.0}, {"date": "2016-09-27", "close": 3.9, "volume": 26097.0}, {"date": "2016-09-28", "close": 4.2, "volume": 10565.0}, {"date": "2016-09-29", "close": 4.0, "volume": 7855.0}, {"date": "2016-09-30", "close": 3.95, "volume": 12807.0}, {"date": "2016-10-03", "close": 3.83, "volume": 43968.0}, {"date": "2016-10-04", "close": 3.61, "volume": 56034.0}, {"date": "2016-10-05", "close": 3.51, "volume": 20906.0}, {"date": "2016-10-06", "close": 3.65, "volume": 18440.0}, {"date": "2016-10-07", "close": 3.65, "volume": 742.0}, {"date": "2016-10-10", "close": 3.65, "volume": 1319.0}, {"date": "2016-10-11", "close": 3.5, "volume": 10258.0}, {"date": "2016-10-12", "close": 3.55, "volume": 21400.0}, {"date": "2016-10-13", "close": 3.62, "volume": 18731.0}, {"date": "2016-10-14", "close": 3.62, "volume": 6176.0}, {"date": "2016-10-17", "close": 3.55, "volume": 15627.0}, {"date": "2016-10-18", "close": 3.67, "volume": 10457.0}, {"date": "2016-10-20", "close": 3.6, "volume": 243.0}, {"date": "2016-10-21", "close": 3.57, "volume": 3266.0}, {"date": "2016-10-24", "close": 3.6, "volume": 9006.0}, {"date": "2016-10-25", "close": 3.61, "volume": 9687.0}, {"date": "2016-10-26", "close": 3.61, "volume": 30009.0}, {"date": "2016-10-27", "close": 3.57, "volume": 6488.0}, {"date": "2016-10-28", "close": 3.5, "volume": 23807.0}, {"date": "2016-10-31", "close": 3.5, "volume": 15.0}, {"date": "2016-11-01", "close": 3.5, "volume": 2020.0}, {"date": "2016-11-02", "close": 3.42, "volume": 12137.0}, {"date": "2016-11-03", "close": 3.42, "volume": 7141.0}, {"date": "2016-11-04", "close": 3.5, "volume": 4698.0}, {"date": "2016-11-07", "close": 3.49, "volume": 10914.0}, {"date": "2016-11-08", "close": 3.5, "volume": 18966.0}, {"date": "2016-11-09", "close": 3.5, "volume": 11198.0}, {"date": "2016-11-11", "close": 3.3, "volume": 56162.0}, {"date": "2016-11-14", "close": 3.36, "volume": 10906.0}, {"date": "2016-11-15", "close": 3.4, "volume": 14432.0}, {"date": "2016-11-16", "close": 3.59, "volume": 28241.0}, {"date": "2016-11-17", "close": 3.58, "volume": 2490.0}, {"date": "2016-11-18", "close": 3.58, "volume": 2811.0}, {"date": "2016-11-21", "close": 3.59, "volume": 3521.0}, {"date": "2016-11-22", "close": 3.59, "volume": 6516.0}, {"date": "2016-11-23", "close": 3.54, "volume": 11143.0}, {"date": "2016-11-24", "close": 3.55, "volume": 17895.0}, {"date": "2016-11-25", "close": 3.57, "volume": 1500.0}, {"date": "2016-11-28", "close": 3.58, "volume": 335.0}, {"date": "2016-11-29", "close": 3.65, "volume": 2027.0}, {"date": "2016-12-01", "close": 3.65, "volume": 5700.0}, {"date": "2016-12-02", "close": 3.59, "volume": 3433.0}, {"date": "2016-12-05", "close": 3.61, "volume": 16102.0}, {"date": "2016-12-07", "close": 3.6, "volume": 5800.0}, {"date": "2016-12-08", "close": 3.56, "volume": 4144.0}, {"date": "2016-12-09", "close": 3.3, "volume": 20782.0}, {"date": "2016-12-12", "close": 3.35, "volume": 19106.0}, {"date": "2016-12-13", "close": 3.4, "volume": 6672.0}, {"date": "2016-12-14", "close": 3.36, "volume": 154.0}, {"date": "2016-12-15", "close": 3.36, "volume": 3950.0}, {"date": "2016-12-16", "close": 3.37, "volume": 6788.0}, {"date": "2016-12-19", "close": 3.33, "volume": 21813.0}, {"date": "2016-12-20", "close": 3.31, "volume": 3312.0}, {"date": "2016-12-21", "close": 3.2, "volume": 21174.0}, {"date": "2016-12-22", "close": 3.21, "volume": 12268.0}, {"date": "2016-12-23", "close": 3.25, "volume": 9200.0}, {"date": "2016-12-30", "close": 3.1, "volume": 187008.0}, {"date": "2017-01-03", "close": 2.5, "volume": 6886383.0}, {"date": "2017-01-04", "close": 2.43, "volume": 288169.0}, {"date": "2017-01-05", "close": 2.44, "volume": 171738.0}, {"date": "2017-01-06", "close": 2.29, "volume": 264477.0}, {"date": "2017-01-09", "close": 2.41, "volume": 277687.0}, {"date": "2017-01-10", "close": 2.42, "volume": 131544.0}, {"date": "2017-01-11", "close": 2.5, "volume": 151763.0}, {"date": "2017-01-12", "close": 2.79, "volume": 259752.0}, {"date": "2017-01-13", "close": 2.7, "volume": 30932.0}, {"date": "2017-01-16", "close": 2.86, "volume": 202062.0}, {"date": "2017-01-17", "close": 2.88, "volume": 117488.0}, {"date": "2017-01-18", "close": 2.69, "volume": 89256.0}, {"date": "2017-01-19", "close": 2.44, "volume": 155388.0}, {"date": "2017-01-20", "close": 2.4, "volume": 101815.0}, {"date": "2017-01-23", "close": 2.36, "volume": 186804.0}, {"date": "2017-01-24", "close": 2.23, "volume": 167482.0}, {"date": "2017-01-25", "close": 2.5, "volume": 264384.0}, {"date": "2017-01-27", "close": 2.55, "volume": 60810.0}, {"date": "2017-01-30", "close": 2.52, "volume": 313351.0}, {"date": "2017-01-31", "close": 2.38, "volume": 114654.0}, {"date": "2017-02-01", "close": 2.47, "volume": 163648.0}, {"date": "2017-02-02", "close": 2.36, "volume": 121990.0}, {"date": "2017-02-03", "close": 2.37, "volume": 225574.0}, {"date": "2017-02-06", "close": 2.35, "volume": 153723.0}, {"date": "2017-02-07", "close": 2.29, "volume": 72823.0}, {"date": "2017-02-08", "close": 2.28, "volume": 116119.0}, {"date": "2017-02-09", "close": 2.25, "volume": 154499.0}, {"date": "2017-02-10", "close": 2.4, "volume": 257580.0}, {"date": "2017-02-13", "close": 2.43, "volume": 41061.0}, {"date": "2017-02-14", "close": 2.42, "volume": 51293.0}, {"date": "2017-02-15", "close": 2.55, "volume": 106645.0}, {"date": "2017-02-16", "close": 2.54, "volume": 51449.0}, {"date": "2017-02-17", "close": 2.52, "volume": 95827.0}, {"date": "2017-02-20", "close": 2.6, "volume": 296128.0}, {"date": "2017-02-21", "close": 2.58, "volume": 44482.0}, {"date": "2017-02-22", "close": 2.56, "volume": 38817.0}, {"date": "2017-02-23", "close": 2.56, "volume": 30845.0}, {"date": "2017-02-24", "close": 2.51, "volume": 34988.0}, {"date": "2017-02-27", "close": 2.52, "volume": 62995.0}, {"date": "2017-02-28", "close": 2.44, "volume": 124251.0}, {"date": "2017-03-01", "close": 2.47, "volume": 61252.0}, {"date": "2017-03-02", "close": 2.5, "volume": 40797.0}, {"date": "2017-03-03", "close": 2.54, "volume": 19012.0}, {"date": "2017-03-06", "close": 2.39, "volume": 23133.0}, {"date": "2017-03-07", "close": 2.39, "volume": 20595.0}, {"date": "2017-03-08", "close": 2.42, "volume": 14734.0}, {"date": "2017-03-10", "close": 2.55, "volume": 101350.0}, {"date": "2017-03-13", "close": 2.67, "volume": 111456.0}, {"date": "2017-03-14", "close": 2.64, "volume": 19261.0}, {"date": "2017-03-15", "close": 2.6, "volume": 70495.0}, {"date": "2017-03-16", "close": 2.6, "volume": 112123.0}, {"date": "2017-03-17", "close": 2.58, "volume": 7050.0}, {"date": "2017-03-20", "close": 2.57, "volume": 27078.0}, {"date": "2017-03-21", "close": 2.53, "volume": 11438.0}, {"date": "2017-03-22", "close": 2.53, "volume": 18740.0}, {"date": "2017-03-23", "close": 2.55, "volume": 19920.0}, {"date": "2017-03-24", "close": 2.53, "volume": 9207.0}, {"date": "2017-03-27", "close": 2.55, "volume": 20000.0}, {"date": "2017-03-28", "close": 2.57, "volume": 33058.0}, {"date": "2017-03-29", "close": 2.53, "volume": 29643.0}, {"date": "2017-03-30", "close": 2.53, "volume": 13436.0}, {"date": "2017-03-31", "close": 2.56, "volume": 34668.0}, {"date": "2017-04-03", "close": 2.6, "volume": 64732.0}, {"date": "2017-04-04", "close": 2.55, "volume": 13354.0}, {"date": "2017-04-05", "close": 2.55, "volume": 1000.0}, {"date": "2017-04-06", "close": 2.45, "volume": 12800.0}, {"date": "2017-04-07", "close": 2.58, "volume": 22879.0}, {"date": "2017-04-10", "close": 2.46, "volume": 11178.0}, {"date": "2017-04-11", "close": 2.5, "volume": 2980.0}, {"date": "2017-04-12", "close": 2.46, "volume": 8916.0}, {"date": "2017-04-13", "close": 2.55, "volume": 22826.0}, {"date": "2017-04-18", "close": 2.45, "volume": 24367.0}, {"date": "2017-04-19", "close": 2.51, "volume": 3193.0}, {"date": "2017-04-20", "close": 2.5, "volume": 16104.0}, {"date": "2017-04-21", "close": 2.55, "volume": 22013.0}, {"date": "2017-04-24", "close": 2.54, "volume": 11100.0}, {"date": "2017-04-26", "close": 2.6, "volume": 8745.0}, {"date": "2017-04-27", "close": 2.53, "volume": 61221.0}, {"date": "2017-04-28", "close": 2.47, "volume": 59683.0}, {"date": "2017-05-01", "close": 2.52, "volume": 61595.0}, {"date": "2017-05-02", "close": 2.62, "volume": 105193.0}, {"date": "2017-05-03", "close": 2.66, "volume": 68758.0}, {"date": "2017-05-04", "close": 2.71, "volume": 62148.0}, {"date": "2017-05-05", "close": 2.69, "volume": 52624.0}, {"date": "2017-05-08", "close": 2.7, "volume": 61605.0}, {"date": "2017-05-09", "close": 2.69, "volume": 69271.0}, {"date": "2017-05-10", "close": 2.78, "volume": 114560.0}, {"date": "2017-05-11", "close": 2.79, "volume": 144475.0}, {"date": "2017-05-12", "close": 2.82, "volume": 90452.0}, {"date": "2017-05-15", "close": 2.89, "volume": 61467.0}, {"date": "2017-05-16", "close": 3.0, "volume": 59677.0}, {"date": "2017-05-17", "close": 3.07, "volume": 67827.0}, {"date": "2017-05-18", "close": 2.97, "volume": 33456.0}, {"date": "2017-05-19", "close": 3.02, "volume": 22679.0}, {"date": "2017-05-22", "close": 3.01, "volume": 12013.0}, {"date": "2017-05-23", "close": 3.01, "volume": 4083.0}, {"date": "2017-05-24", "close": 3.0, "volume": 39017.0}, {"date": "2017-05-25", "close": 2.98, "volume": 22779.0}, {"date": "2017-05-26", "close": 3.0, "volume": 52675.0}, {"date": "2017-05-29", "close": 3.0, "volume": 15654.0}, {"date": "2017-05-30", "close": 2.97, "volume": 6694.0}, {"date": "2017-05-31", "close": 2.97, "volume": 16056.0}, {"date": "2017-06-01", "close": 2.96, "volume": 64358.0}, {"date": "2017-06-02", "close": 2.95, "volume": 32500.0}, {"date": "2017-06-05", "close": 2.85, "volume": 6069.0}, {"date": "2017-06-06", "close": 2.81, "volume": 50126.0}, {"date": "2017-06-07", "close": 2.86, "volume": 12000.0}, {"date": "2017-06-08", "close": 2.91, "volume": 20437.0}, {"date": "2017-06-09", "close": 2.91, "volume": 13122.0}, {"date": "2017-06-13", "close": 2.9, "volume": 54853.0}, {"date": "2017-06-14", "close": 2.86, "volume": 25237.0}, {"date": "2017-06-15", "close": 2.77, "volume": 59918.0}, {"date": "2017-06-16", "close": 2.66, "volume": 15915.0}, {"date": "2017-06-19", "close": 2.51, "volume": 223965.0}, {"date": "2017-06-20", "close": 2.57, "volume": 2499.0}, {"date": "2017-06-21", "close": 2.56, "volume": 23856.0}, {"date": "2017-06-22", "close": 2.58, "volume": 42806.0}, {"date": "2017-06-23", "close": 2.55, "volume": 382095.0}, {"date": "2017-06-26", "close": 2.55, "volume": 117225.0}, {"date": "2017-06-27", "close": 2.66, "volume": 571394.0}, {"date": "2017-06-28", "close": 2.75, "volume": 285667.0}, {"date": "2017-06-29", "close": 2.9, "volume": 74977.0}, {"date": "2017-06-30", "close": 2.9, "volume": 116151.0}, {"date": "2017-07-03", "close": 2.9, "volume": 31001.0}, {"date": "2017-07-04", "close": 2.9, "volume": 165944.0}, {"date": "2017-07-05", "close": 2.9, "volume": 52291.0}, {"date": "2017-07-06", "close": 2.95, "volume": 166380.0}, {"date": "2017-07-07", "close": 3.0, "volume": 62430.0}, {"date": "2017-07-10", "close": 3.05, "volume": 63760.0}, {"date": "2017-07-11", "close": 2.99, "volume": 40710.0}, {"date": "2017-07-12", "close": 3.0, "volume": 65915.0}, {"date": "2017-07-13", "close": 2.99, "volume": 114894.0}, {"date": "2017-07-14", "close": 3.1, "volume": 75573.0}, {"date": "2017-07-17", "close": 3.05, "volume": 47820.0}, {"date": "2017-07-18", "close": 3.13, "volume": 40482.0}, {"date": "2017-07-19", "close": 3.1, "volume": 60493.0}, {"date": "2017-07-20", "close": 3.12, "volume": 10039.0}, {"date": "2017-07-21", "close": 3.15, "volume": 41358.0}, {"date": "2017-07-24", "close": 3.13, "volume": 36127.0}, {"date": "2017-07-25", "close": 3.18, "volume": 16843.0}, {"date": "2017-07-26", "close": 3.2, "volume": 74255.0}, {"date": "2017-07-27", "close": 3.17, "volume": 24877.0}, {"date": "2017-07-28", "close": 3.03, "volume": 39678.0}, {"date": "2017-07-31", "close": 3.1, "volume": 22944.0}, {"date": "2017-08-01", "close": 3.1, "volume": 15758.0}, {"date": "2017-08-02", "close": 3.16, "volume": 28195.0}, {"date": "2017-08-03", "close": 3.15, "volume": 4115.0}, {"date": "2017-08-04", "close": 3.13, "volume": 46046.0}, {"date": "2017-08-07", "close": 3.1, "volume": 35727.0}, {"date": "2017-08-08", "close": 3.14, "volume": 10000.0}, {"date": "2017-08-09", "close": 3.2, "volume": 22000.0}, {"date": "2017-08-10", "close": 3.14, "volume": 15886.0}, {"date": "2017-08-11", "close": 3.14, "volume": 5000.0}, {"date": "2017-08-14", "close": 3.05, "volume": 17059.0}, {"date": "2017-08-15", "close": 3.05, "volume": 5058.0}, {"date": "2017-08-16", "close": 3.05, "volume": 31146.0}, {"date": "2017-08-18", "close": 3.03, "volume": 16858.0}, {"date": "2017-08-21", "close": 3.04, "volume": 11383.0}, {"date": "2017-08-22", "close": 3.05, "volume": 51965.0}, {"date": "2017-08-23", "close": 3.09, "volume": 28330.0}, {"date": "2017-08-24", "close": 3.06, "volume": 2430.0}, {"date": "2017-08-25", "close": 3.07, "volume": 10300.0}, {"date": "2017-08-28", "close": 3.0, "volume": 12600.0}, {"date": "2017-08-29", "close": 3.0, "volume": 9658.0}, {"date": "2017-08-31", "close": 2.9, "volume": 52756.0}, {"date": "2017-09-01", "close": 2.9, "volume": 40672.0}, {"date": "2017-09-04", "close": 2.98, "volume": 54276.0}, {"date": "2017-09-05", "close": 2.85, "volume": 42013.0}, {"date": "2017-09-06", "close": 2.95, "volume": 14750.0}, {"date": "2017-09-07", "close": 3.07, "volume": 72525.0}, {"date": "2017-09-08", "close": 2.95, "volume": 35100.0}, {"date": "2017-09-11", "close": 2.95, "volume": 40583.0}, {"date": "2017-09-12", "close": 3.03, "volume": 28916.0}, {"date": "2017-09-13", "close": 3.04, "volume": 5456.0}, {"date": "2017-09-14", "close": 3.09, "volume": 35380.0}, {"date": "2017-09-15", "close": 3.09, "volume": 20618.0}, {"date": "2017-09-18", "close": 3.08, "volume": 12175.0}, {"date": "2017-09-19", "close": 3.08, "volume": 14767.0}, {"date": "2017-09-20", "close": 2.97, "volume": 33207.0}, {"date": "2017-09-22", "close": 2.97, "volume": 19871.0}, {"date": "2017-09-25", "close": 3.09, "volume": 1205.0}, {"date": "2017-09-26", "close": 3.09, "volume": 61461.0}, {"date": "2017-09-27", "close": 3.1, "volume": 47125.0}, {"date": "2017-09-28", "close": 3.12, "volume": 36975.0}, {"date": "2017-09-29", "close": 3.14, "volume": 4746.0}, {"date": "2017-10-02", "close": 3.15, "volume": 12607.0}, {"date": "2017-10-03", "close": 3.19, "volume": 27903.0}, {"date": "2017-10-04", "close": 3.29, "volume": 21401.0}, {"date": "2017-10-05", "close": 3.25, "volume": 9821.0}, {"date": "2017-10-06", "close": 3.25, "volume": 2712.0}, {"date": "2017-10-09", "close": 3.1, "volume": 12640.0}, {"date": "2017-10-10", "close": 3.13, "volume": 26246.0}, {"date": "2017-10-11", "close": 3.23, "volume": 7588.0}, {"date": "2017-10-12", "close": 3.2, "volume": 6543.0}, {"date": "2017-10-13", "close": 3.15, "volume": 14260.0}, {"date": "2017-10-16", "close": 3.07, "volume": 20442.0}, {"date": "2017-10-17", "close": 3.1, "volume": 38026.0}, {"date": "2017-10-18", "close": 3.02, "volume": 31000.0}, {"date": "2017-10-19", "close": 3.05, "volume": 15276.0}, {"date": "2017-10-20", "close": 3.08, "volume": 12422.0}, {"date": "2017-10-23", "close": 2.95, "volume": 23093.0}, {"date": "2017-10-24", "close": 3.05, "volume": 17557.0}, {"date": "2017-10-25", "close": 2.95, "volume": 53499.0}, {"date": "2017-10-26", "close": 3.1, "volume": 76644.0}, {"date": "2017-10-27", "close": 3.14, "volume": 17300.0}, {"date": "2017-10-30", "close": 3.1, "volume": 1459.0}, {"date": "2017-10-31", "close": 3.11, "volume": 23748.0}, {"date": "2017-11-01", "close": 2.9, "volume": 9729.0}, {"date": "2017-11-02", "close": 2.99, "volume": 53378.0}, {"date": "2017-11-03", "close": 3.0, "volume": 40643.0}, {"date": "2017-11-06", "close": 3.0, "volume": 36126.0}, {"date": "2017-11-07", "close": 3.1, "volume": 11957.0}, {"date": "2017-11-09", "close": 3.14, "volume": 34650.0}, {"date": "2017-11-10", "close": 3.15, "volume": 29811.0}, {"date": "2017-11-13", "close": 3.15, "volume": 21199.0}, {"date": "2017-11-14", "close": 3.15, "volume": 32309.0}, {"date": "2017-11-15", "close": 3.3, "volume": 86655.0}, {"date": "2017-11-16", "close": 3.26, "volume": 2611.0}, {"date": "2017-11-20", "close": 3.3, "volume": 1488.0}, {"date": "2017-11-21", "close": 3.26, "volume": 33034.0}, {"date": "2017-11-22", "close": 3.35, "volume": 13939.0}, {"date": "2017-11-23", "close": 3.3, "volume": 9794.0}, {"date": "2017-11-24", "close": 3.01, "volume": 15788.0}, {"date": "2017-11-27", "close": 3.15, "volume": 13371.0}, {"date": "2017-11-28", "close": 3.29, "volume": 3420.0}, {"date": "2017-11-29", "close": 3.2, "volume": 31450.0}, {"date": "2017-11-30", "close": 3.14, "volume": 38115.0}, {"date": "2017-12-01", "close": 3.25, "volume": 48433.0}, {"date": "2017-12-05", "close": 3.21, "volume": 4142.0}, {"date": "2017-12-06", "close": 3.15, "volume": 26096.0}, {"date": "2017-12-07", "close": 3.15, "volume": 18506.0}, {"date": "2017-12-08", "close": 3.24, "volume": 35360.0}, {"date": "2017-12-11", "close": 3.24, "volume": 41611.0}, {"date": "2017-12-12", "close": 3.4, "volume": 70450.0}, {"date": "2017-12-13", "close": 3.45, "volume": 6374.0}, {"date": "2017-12-14", "close": 3.48, "volume": 16277.0}, {"date": "2017-12-18", "close": 3.48, "volume": 7185.0}, {"date": "2017-12-19", "close": 3.49, "volume": 11799.0}, {"date": "2017-12-20", "close": 3.49, "volume": 4021.0}, {"date": "2017-12-21", "close": 3.43, "volume": 4712.0}, {"date": "2017-12-22", "close": 3.45, "volume": 2057.0}, {"date": "2017-12-27", "close": 3.46, "volume": 9223.0}, {"date": "2017-12-28", "close": 3.47, "volume": 12988.0}, {"date": "2017-12-29", "close": 3.46, "volume": 2399.0}, {"date": "2018-01-02", "close": 3.38, "volume": 17450.0}, {"date": "2018-01-03", "close": 3.48, "volume": 4018.0}, {"date": "2018-01-08", "close": 3.47, "volume": 13100.0}, {"date": "2018-01-09", "close": 3.39, "volume": 29220.0}, {"date": "2018-01-10", "close": 3.4, "volume": 5271.0}, {"date": "2018-01-11", "close": 3.47, "volume": 25736.0}, {"date": "2018-01-12", "close": 3.47, "volume": 29999.0}, {"date": "2018-01-15", "close": 3.49, "volume": 20592.0}, {"date": "2018-01-16", "close": 3.48, "volume": 1563.0}, {"date": "2018-01-17", "close": 3.53, "volume": 22730.0}, {"date": "2018-01-19", "close": 3.71, "volume": 47950.0}, {"date": "2018-01-22", "close": 3.75, "volume": 36261.0}, {"date": "2018-01-23", "close": 3.75, "volume": 20231.0}, {"date": "2018-01-24", "close": 3.72, "volume": 25581.0}, {"date": "2018-01-25", "close": 3.75, "volume": 11246.0}, {"date": "2018-01-29", "close": 3.89, "volume": 7821.0}, {"date": "2018-01-30", "close": 3.79, "volume": 12758.0}, {"date": "2018-01-31", "close": 3.84, "volume": 4983.0}, {"date": "2018-02-01", "close": 3.89, "volume": 12187.0}, {"date": "2018-02-02", "close": 3.87, "volume": 12272.0}, {"date": "2018-02-05", "close": 3.9, "volume": 4037.0}, {"date": "2018-02-06", "close": 3.62, "volume": 33977.0}, {"date": "2018-02-07", "close": 3.75, "volume": 18273.0}, {"date": "2018-02-08", "close": 3.88, "volume": 5775.0}, {"date": "2018-02-09", "close": 3.7, "volume": 8942.0}, {"date": "2018-02-12", "close": 3.61, "volume": 18981.0}, {"date": "2018-02-13", "close": 3.7, "volume": 2643.0}, {"date": "2018-02-14", "close": 3.7, "volume": 4094.0}, {"date": "2018-02-15", "close": 3.68, "volume": 12215.0}, {"date": "2018-02-16", "close": 3.65, "volume": 4281.0}, {"date": "2018-02-19", "close": 3.65, "volume": 21562.0}, {"date": "2018-02-20", "close": 3.65, "volume": 15490.0}, {"date": "2018-02-21", "close": 3.7, "volume": 20305.0}, {"date": "2018-02-22", "close": 3.65, "volume": 31013.0}, {"date": "2018-02-23", "close": 3.675, "volume": 4509.0}, {"date": "2018-02-26", "close": 3.6, "volume": 35842.0}, {"date": "2018-02-27", "close": 3.73, "volume": 11751.0}, {"date": "2018-02-28", "close": 3.69, "volume": 1165.0}, {"date": "2018-03-01", "close": 3.61, "volume": 9971.0}, {"date": "2018-03-02", "close": 3.47, "volume": 14540.0}, {"date": "2018-03-05", "close": 3.49, "volume": 10246.0}, {"date": "2018-03-06", "close": 3.52, "volume": 19373.0}, {"date": "2018-03-07", "close": 3.58, "volume": 3520.0}, {"date": "2018-03-09", "close": 3.56, "volume": 17682.0}, {"date": "2018-03-12", "close": 3.69, "volume": 3527.0}, {"date": "2018-03-13", "close": 3.64, "volume": 15867.0}, {"date": "2018-03-14", "close": 3.4, "volume": 136.0}, {"date": "2018-03-15", "close": 3.48, "volume": 3103.0}, {"date": "2018-03-16", "close": 3.48, "volume": 44495.0}, {"date": "2018-03-19", "close": 3.54, "volume": 1334.0}, {"date": "2018-03-21", "close": 3.2, "volume": 14645.0}, {"date": "2018-03-22", "close": 3.3, "volume": 7426.0}, {"date": "2018-03-23", "close": 3.33, "volume": 11642.0}, {"date": "2018-03-26", "close": 3.47, "volume": 13828.0}, {"date": "2018-03-27", "close": 3.36, "volume": 6780.0}, {"date": "2018-03-28", "close": 3.53, "volume": 4103.0}, {"date": "2018-03-29", "close": 3.41, "volume": 7818.0}, {"date": "2018-04-03", "close": 3.4, "volume": 1931.0}, {"date": "2018-04-04", "close": 3.4, "volume": 4832.0}, {"date": "2018-04-05", "close": 3.49, "volume": 370.0}, {"date": "2018-04-06", "close": 3.44, "volume": 4053.0}, {"date": "2018-04-09", "close": 3.45, "volume": 6361.0}, {"date": "2018-04-10", "close": 3.54, "volume": 22792.0}, {"date": "2018-04-11", "close": 3.55, "volume": 19229.0}, {"date": "2018-04-12", "close": 3.5, "volume": 366.0}, {"date": "2018-04-13", "close": 3.5, "volume": 5060.0}, {"date": "2018-04-16", "close": 3.49, "volume": 10535.0}, {"date": "2018-04-18", "close": 3.49, "volume": 8501.0}, {"date": "2018-04-19", "close": 3.48, "volume": 26355.0}, {"date": "2018-04-20", "close": 3.57, "volume": 14433.0}, {"date": "2018-04-23", "close": 3.58, "volume": 5897.0}, {"date": "2018-04-30", "close": 3.52, "volume": 32355.0}, {"date": "2018-05-01", "close": 3.52, "volume": 7654.0}, {"date": "2018-05-02", "close": 3.58, "volume": 67987.0}, {"date": "2018-05-03", "close": 3.5, "volume": 52137.0}, {"date": "2018-05-04", "close": 3.51, "volume": 52627.0}, {"date": "2018-05-07", "close": 3.59, "volume": 21412.0}, {"date": "2018-05-08", "close": 3.59, "volume": 19872.0}, {"date": "2018-05-10", "close": 3.55, "volume": 61106.0}, {"date": "2018-05-11", "close": 3.74, "volume": 26511.0}, {"date": "2018-05-14", "close": 3.56, "volume": 67303.0}, {"date": "2018-05-15", "close": 3.6, "volume": 13322.0}, {"date": "2018-05-17", "close": 3.6, "volume": 29611.0}, {"date": "2018-05-21", "close": 3.595, "volume": 3717.0}, {"date": "2018-05-22", "close": 3.6, "volume": 45072.0}, {"date": "2018-05-23", "close": 3.56, "volume": 6963.0}, {"date": "2018-05-24", "close": 3.56, "volume": 1141.0}, {"date": "2018-05-25", "close": 3.56, "volume": 11078.0}, {"date": "2018-05-28", "close": 3.58, "volume": 8490.0}, {"date": "2018-05-29", "close": 3.57, "volume": 22383.0}, {"date": "2018-05-30", "close": 3.56, "volume": 2960.0}, {"date": "2018-05-31", "close": 3.6, "volume": 37141.0}, {"date": "2018-06-01", "close": 3.55, "volume": 7886.0}, {"date": "2018-06-04", "close": 3.65, "volume": 10272.0}, {"date": "2018-06-05", "close": 3.58, "volume": 4507.0}, {"date": "2018-06-07", "close": 3.55, "volume": 2390.0}, {"date": "2018-06-08", "close": 3.65, "volume": 7588.0}, {"date": "2018-06-12", "close": 3.6, "volume": 15041.0}, {"date": "2018-06-13", "close": 3.6, "volume": 143830.0}, {"date": "2018-06-14", "close": 3.67, "volume": 33201.0}, {"date": "2018-06-15", "close": 3.61, "volume": 11396.0}, {"date": "2018-06-18", "close": 3.6, "volume": 41139.0}, {"date": "2018-06-19", "close": 3.6, "volume": 20941.0}, {"date": "2018-06-21", "close": 3.6, "volume": 22905.0}, {"date": "2018-06-22", "close": 3.6, "volume": 13382.0}, {"date": "2018-06-26", "close": 3.56, "volume": 29000.0}, {"date": "2018-06-27", "close": 3.59, "volume": 23726.0}, {"date": "2018-06-28", "close": 3.54, "volume": 2038.0}, {"date": "2018-06-29", "close": 3.42, "volume": 11485.0}, {"date": "2018-07-02", "close": 3.5, "volume": 11503.0}, {"date": "2018-07-03", "close": 3.49, "volume": 1851.0}, {"date": "2018-07-04", "close": 3.5, "volume": 80249.0}, {"date": "2018-07-06", "close": 3.5, "volume": 30027.0}, {"date": "2018-07-09", "close": 3.5, "volume": 3485.0}, {"date": "2018-07-10", "close": 3.5, "volume": 47507.0}, {"date": "2018-07-11", "close": 3.45, "volume": 14316.0}, {"date": "2018-07-13", "close": 3.42, "volume": 16065.0}, {"date": "2018-07-16", "close": 3.44, "volume": 2141.0}, {"date": "2018-07-17", "close": 3.41, "volume": 7961.0}, {"date": "2018-07-18", "close": 3.35, "volume": 24738.0}, {"date": "2018-07-19", "close": 3.35, "volume": 17964.0}, {"date": "2018-07-20", "close": 3.35, "volume": 4112.0}, {"date": "2018-07-24", "close": 3.35, "volume": 19062.0}, {"date": "2018-07-25", "close": 3.4, "volume": 14850.0}, {"date": "2018-07-31", "close": 3.34, "volume": 8567.0}, {"date": "2018-08-01", "close": 3.3, "volume": 2141.0}, {"date": "2018-08-02", "close": 3.34, "volume": 4000.0}, {"date": "2018-08-03", "close": 3.36, "volume": 219196.0}, {"date": "2018-08-06", "close": 3.41, "volume": 64727.0}, {"date": "2018-08-07", "close": 3.45, "volume": 98017.0}, {"date": "2018-08-08", "close": 3.4, "volume": 12193.0}, {"date": "2018-08-09", "close": 3.4, "volume": 1579.0}, {"date": "2018-08-10", "close": 3.27, "volume": 38983.0}, {"date": "2018-08-13", "close": 3.39, "volume": 26451.0}, {"date": "2018-08-14", "close": 3.5, "volume": 54604.0}, {"date": "2018-08-15", "close": 3.31, "volume": 59988.0}, {"date": "2018-08-16", "close": 3.39, "volume": 56185.0}, {"date": "2018-08-17", "close": 3.37, "volume": 39046.0}, {"date": "2018-08-20", "close": 3.47, "volume": 1504.0}, {"date": "2018-08-21", "close": 3.36, "volume": 17000.0}, {"date": "2018-08-22", "close": 3.36, "volume": 1065.0}, {"date": "2018-08-23", "close": 3.36, "volume": 3853.0}, {"date": "2018-08-24", "close": 3.22, "volume": 3187.0}, {"date": "2018-08-27", "close": 3.25, "volume": 615.0}, {"date": "2018-08-28", "close": 3.31, "volume": 19700.0}, {"date": "2018-08-29", "close": 3.4, "volume": 79252.0}, {"date": "2018-08-30", "close": 3.35, "volume": 31820.0}, {"date": "2018-08-31", "close": 3.38, "volume": 27033.0}, {"date": "2018-09-03", "close": 3.4, "volume": 56171.0}, {"date": "2018-09-04", "close": 3.4, "volume": 1894.0}, {"date": "2018-09-05", "close": 3.4, "volume": 3426.0}, {"date": "2018-09-06", "close": 3.39, "volume": 24563.0}, {"date": "2018-09-10", "close": 3.4, "volume": 1854.0}, {"date": "2018-09-11", "close": 3.41, "volume": 29717.0}, {"date": "2018-09-12", "close": 3.45, "volume": 15002.0}, {"date": "2018-09-13", "close": 3.4, "volume": 1708.0}, {"date": "2018-09-14", "close": 3.4, "volume": 557.0}, {"date": "2018-09-17", "close": 3.35, "volume": 8291.0}, {"date": "2018-09-18", "close": 3.31, "volume": 50284.0}, {"date": "2018-09-20", "close": 3.37, "volume": 19379.0}, {"date": "2018-09-26", "close": 3.24, "volume": 14385.0}, {"date": "2018-09-27", "close": 3.2, "volume": 11265.0}, {"date": "2018-09-28", "close": 3.15, "volume": 11882.0}, {"date": "2018-10-01", "close": 3.16, "volume": 20696.0}, {"date": "2018-10-02", "close": 3.19, "volume": 22951.0}, {"date": "2018-10-04", "close": 3.19, "volume": 3820.0}, {"date": "2018-10-05", "close": 3.19, "volume": 4031.0}, {"date": "2018-10-08", "close": 3.18, "volume": 10143.0}, {"date": "2018-10-09", "close": 3.12, "volume": 421.0}, {"date": "2018-10-10", "close": 3.2, "volume": 45550.0}, {"date": "2018-10-11", "close": 3.17, "volume": 7824.0}, {"date": "2018-10-12", "close": 3.2, "volume": 652.0}, {"date": "2018-10-15", "close": 3.18, "volume": 10018.0}, {"date": "2018-10-16", "close": 3.1, "volume": 318.0}, {"date": "2018-10-17", "close": 3.16, "volume": 13171.0}, {"date": "2018-10-18", "close": 3.15, "volume": 8987.0}, {"date": "2018-10-23", "close": 3.1, "volume": 2282.0}, {"date": "2018-10-25", "close": 2.87, "volume": 7551.0}, {"date": "2018-10-26", "close": 2.91, "volume": 1081.0}, {"date": "2018-10-29", "close": 2.94, "volume": 12117.0}, {"date": "2018-10-31", "close": 2.9, "volume": 2765.0}, {"date": "2018-11-01", "close": 2.97, "volume": 12048.0}, {"date": "2018-11-02", "close": 3.0, "volume": 3537.0}, {"date": "2018-11-08", "close": 2.95, "volume": 2245.0}, {"date": "2018-11-09", "close": 2.77, "volume": 34664.0}, {"date": "2018-11-12", "close": 2.51, "volume": 7407.0}, {"date": "2018-11-13", "close": 2.7, "volume": 14438.0}, {"date": "2018-11-15", "close": 2.54, "volume": 1.0}, {"date": "2018-11-16", "close": 2.56, "volume": 3235.0}, {"date": "2018-11-20", "close": 2.58, "volume": 6933.0}, {"date": "2018-11-21", "close": 2.59, "volume": 24.0}, {"date": "2018-11-22", "close": 2.57, "volume": 18741.0}, {"date": "2018-11-26", "close": 2.5, "volume": 5000.0}, {"date": "2018-11-28", "close": 2.41, "volume": 1857.0}, {"date": "2018-11-29", "close": 2.4, "volume": 8762.0}, {"date": "2018-11-30", "close": 2.45, "volume": 1374.0}, {"date": "2018-12-03", "close": 2.5, "volume": 2582.0}, {"date": "2018-12-04", "close": 2.48, "volume": 8.0}, {"date": "2018-12-05", "close": 2.32, "volume": 37098.0}, {"date": "2018-12-06", "close": 2.3, "volume": 5004.0}, {"date": "2018-12-07", "close": 2.32, "volume": 8900.0}, {"date": "2018-12-10", "close": 2.29, "volume": 3151.0}, {"date": "2018-12-11", "close": 2.22, "volume": 11844.0}, {"date": "2018-12-12", "close": 2.25, "volume": 27257.0}, {"date": "2018-12-13", "close": 2.28, "volume": 18445.0}, {"date": "2018-12-14", "close": 2.28, "volume": 740.0}, {"date": "2018-12-17", "close": 2.35, "volume": 1555.0}, {"date": "2018-12-18", "close": 2.35, "volume": 3875.0}, {"date": "2018-12-19", "close": 2.33, "volume": 39385.0}, {"date": "2018-12-20", "close": 2.3, "volume": 12000.0}, {"date": "2018-12-21", "close": 2.25, "volume": 9503.0}, {"date": "2018-12-24", "close": 2.2, "volume": 5322.0}, {"date": "2018-12-28", "close": 2.2, "volume": 6433.0}, {"date": "2018-12-31", "close": 2.17, "volume": 1195.0}, {"date": "2019-01-03", "close": 2.3, "volume": 300.0}, {"date": "2019-01-04", "close": 2.3, "volume": 173.0}, {"date": "2019-01-07", "close": 2.2, "volume": 2000.0}, {"date": "2019-01-08", "close": 2.19, "volume": 8810.0}, {"date": "2019-01-09", "close": 2.18, "volume": 31563.0}, {"date": "2019-01-10", "close": 2.2, "volume": 437.0}, {"date": "2019-01-11", "close": 2.15, "volume": 3000.0}, {"date": "2019-01-15", "close": 2.2, "volume": 240.0}, {"date": "2019-01-16", "close": 2.16, "volume": 500.0}, {"date": "2019-01-17", "close": 2.2, "volume": 13283.0}, {"date": "2019-01-18", "close": 2.24, "volume": 300.0}, {"date": "2019-01-21", "close": 2.18, "volume": 8074.0}, {"date": "2019-01-22", "close": 2.17, "volume": 220.0}, {"date": "2019-01-23", "close": 2.16, "volume": 9338.0}, {"date": "2019-01-25", "close": 2.16, "volume": 1602.0}, {"date": "2019-01-29", "close": 2.15, "volume": 14200.0}, {"date": "2019-01-30", "close": 2.19, "volume": 1000.0}, {"date": "2019-01-31", "close": 2.15, "volume": 11356.0}, {"date": "2019-02-01", "close": 2.14, "volume": 12580.0}, {"date": "2019-02-04", "close": 2.1, "volume": 23251.0}, {"date": "2019-02-05", "close": 2.1, "volume": 7432.0}, {"date": "2019-02-06", "close": 2.07, "volume": 3300.0}, {"date": "2019-02-08", "close": 2.06, "volume": 12875.0}, {"date": "2019-02-11", "close": 2.13, "volume": 21298.0}, {"date": "2019-02-12", "close": 2.1, "volume": 17815.0}, {"date": "2019-02-13", "close": 2.1, "volume": 20348.0}, {"date": "2019-02-14", "close": 2.3, "volume": 41303.0}, {"date": "2019-02-15", "close": 2.3, "volume": 10604.0}, {"date": "2019-02-18", "close": 2.3, "volume": 26261.0}, {"date": "2019-02-19", "close": 2.3, "volume": 4355.0}, {"date": "2019-02-20", "close": 2.2, "volume": 6302.0}, {"date": "2019-02-21", "close": 2.3, "volume": 4578.0}, {"date": "2019-02-22", "close": 2.15, "volume": 4527.0}, {"date": "2019-02-25", "close": 2.08, "volume": 50987.0}, {"date": "2019-02-26", "close": 2.03, "volume": 21280.0}, {"date": "2019-02-27", "close": 2.1, "volume": 851.0}, {"date": "2019-03-01", "close": 2.32, "volume": 4076.0}, {"date": "2019-03-04", "close": 2.24, "volume": 48320.0}, {"date": "2019-03-05", "close": 2.18, "volume": 25314.0}, {"date": "2019-03-06", "close": 2.2, "volume": 5383.0}, {"date": "2019-03-07", "close": 2.15, "volume": 38788.0}, {"date": "2019-03-13", "close": 2.12, "volume": 7272.0}, {"date": "2019-03-15", "close": 2.15, "volume": 1165.0}, {"date": "2019-03-18", "close": 2.15, "volume": 17845.0}, {"date": "2019-03-19", "close": 2.21, "volume": 5399.0}, {"date": "2019-03-20", "close": 2.19, "volume": 17696.0}, {"date": "2019-03-21", "close": 2.22, "volume": 13662.0}, {"date": "2019-03-22", "close": 2.25, "volume": 25427.0}, {"date": "2019-03-25", "close": 2.25, "volume": 4454.0}, {"date": "2019-03-26", "close": 2.35, "volume": 2738.0}, {"date": "2019-03-27", "close": 2.35, "volume": 23881.0}, {"date": "2019-03-28", "close": 2.33, "volume": 19814.0}, {"date": "2019-03-29", "close": 2.34, "volume": 22702.0}, {"date": "2019-04-01", "close": 2.3, "volume": 1000.0}, {"date": "2019-04-02", "close": 2.3, "volume": 10293.0}, {"date": "2019-04-03", "close": 2.25, "volume": 3968.0}, {"date": "2019-04-04", "close": 2.18, "volume": 4914.0}, {"date": "2019-04-05", "close": 2.2, "volume": 14723.0}, {"date": "2019-04-08", "close": 2.15, "volume": 10193.0}, {"date": "2019-04-09", "close": 2.1, "volume": 13057.0}, {"date": "2019-04-10", "close": 2.15, "volume": 2108.0}, {"date": "2019-04-11", "close": 2.09, "volume": 4160.0}, {"date": "2019-04-12", "close": 2.07, "volume": 5446.0}, {"date": "2019-04-15", "close": 2.07, "volume": 500.0}, {"date": "2019-04-17", "close": 2.12, "volume": 854.0}, {"date": "2019-04-18", "close": 2.1, "volume": 9150.0}, {"date": "2019-04-23", "close": 2.04, "volume": 9122.0}, {"date": "2019-04-24", "close": 2.0, "volume": 25277.0}, {"date": "2019-04-26", "close": 2.05, "volume": 4206.0}, {"date": "2019-04-29", "close": 2.05, "volume": 12106.0}, {"date": "2019-04-30", "close": 2.05, "volume": 1273.0}, {"date": "2019-05-01", "close": 1.99, "volume": 11394.0}, {"date": "2019-05-02", "close": 1.95, "volume": 11009.0}, {"date": "2019-05-06", "close": 1.95, "volume": 10247.0}, {"date": "2019-05-08", "close": 1.9, "volume": 1729.0}, {"date": "2019-05-09", "close": 1.87, "volume": 11509.0}, {"date": "2019-05-10", "close": 1.7, "volume": 53422.0}, {"date": "2019-05-13", "close": 1.8, "volume": 14266.0}, {"date": "2019-05-14", "close": 1.7, "volume": 14986.0}, {"date": "2019-05-15", "close": 1.79, "volume": 4272.0}, {"date": "2019-05-16", "close": 1.745, "volume": 2000.0}, {"date": "2019-05-17", "close": 1.8, "volume": 6182.0}, {"date": "2019-05-20", "close": 2.0, "volume": 51365.0}, {"date": "2019-05-21", "close": 1.995, "volume": 1500.0}, {"date": "2019-05-23", "close": 1.9, "volume": 4580.0}, {"date": "2019-05-24", "close": 1.9, "volume": 31978.0}, {"date": "2019-05-27", "close": 1.86, "volume": 598.0}, {"date": "2019-05-28", "close": 1.885, "volume": 8358.0}, {"date": "2019-05-29", "close": 1.8, "volume": 67941.0}, {"date": "2019-05-30", "close": 1.76, "volume": 4955.0}, {"date": "2019-05-31", "close": 1.74, "volume": 8397.0}, {"date": "2019-06-03", "close": 1.74, "volume": 17600.0}, {"date": "2019-06-04", "close": 1.68, "volume": 7580.0}, {"date": "2019-06-05", "close": 1.6, "volume": 37817.0}, {"date": "2019-06-06", "close": 1.74, "volume": 5278.0}, {"date": "2019-06-12", "close": 1.72, "volume": 10000.0}, {"date": "2019-06-13", "close": 1.72, "volume": 52500.0}, {"date": "2019-06-14", "close": 1.7, "volume": 2000.0}, {"date": "2019-06-17", "close": 1.7, "volume": 38501.0}, {"date": "2019-06-18", "close": 1.695, "volume": 4244.0}, {"date": "2019-06-19", "close": 1.595, "volume": 62921.0}, {"date": "2019-06-20", "close": 1.59, "volume": 25575.0}, {"date": "2019-06-21", "close": 1.505, "volume": 56722.0}, {"date": "2019-06-24", "close": 1.5, "volume": 10906.0}, {"date": "2019-06-25", "close": 1.47, "volume": 3642.0}, {"date": "2019-06-26", "close": 1.44, "volume": 38257.0}, {"date": "2019-06-27", "close": 1.49, "volume": 28234.0}, {"date": "2019-06-28", "close": 1.51, "volume": 8605.0}, {"date": "2019-07-01", "close": 1.53, "volume": 8062.0}, {"date": "2019-07-02", "close": 1.545, "volume": 8208.0}, {"date": "2019-07-03", "close": 1.51, "volume": 6873.0}, {"date": "2019-07-04", "close": 1.52, "volume": 2669.0}, {"date": "2019-07-09", "close": 1.53, "volume": 5041.0}, {"date": "2019-07-10", "close": 1.53, "volume": 7077.0}, {"date": "2019-07-12", "close": 1.525, "volume": 4535.0}, {"date": "2019-07-15", "close": 1.51, "volume": 5500.0}, {"date": "2019-07-16", "close": 1.575, "volume": 17244.0}, {"date": "2019-07-17", "close": 1.545, "volume": 85026.0}, {"date": "2019-07-18", "close": 1.48, "volume": 77050.0}, {"date": "2019-07-19", "close": 1.5, "volume": 74704.0}, {"date": "2019-07-23", "close": 1.5, "volume": 6666.0}, {"date": "2019-07-24", "close": 1.45, "volume": 65042.0}, {"date": "2019-07-25", "close": 1.5, "volume": 28373.0}, {"date": "2019-07-29", "close": 1.48, "volume": 9029.0}, {"date": "2019-07-30", "close": 1.5, "volume": 34166.0}, {"date": "2019-08-01", "close": 1.5, "volume": 1077.0}, {"date": "2019-08-05", "close": 1.5, "volume": 21428.0}, {"date": "2019-08-07", "close": 1.455, "volume": 3532.0}, {"date": "2019-08-08", "close": 1.495, "volume": 51652.0}, {"date": "2019-08-09", "close": 1.475, "volume": 3884.0}, {"date": "2019-08-12", "close": 1.47, "volume": 13368.0}, {"date": "2019-08-13", "close": 1.465, "volume": 9930.0}, {"date": "2019-08-14", "close": 1.45, "volume": 20000.0}, {"date": "2019-08-16", "close": 1.445, "volume": 9663.0}, {"date": "2019-08-19", "close": 1.425, "volume": 12956.0}, {"date": "2019-08-20", "close": 1.4, "volume": 61391.0}, {"date": "2019-08-21", "close": 1.355, "volume": 55199.0}, {"date": "2019-08-26", "close": 1.47, "volume": 17926.0}, {"date": "2019-08-27", "close": 1.49, "volume": 8790.0}, {"date": "2019-08-28", "close": 1.5, "volume": 10406.0}, {"date": "2019-08-29", "close": 1.465, "volume": 40000.0}, {"date": "2019-08-30", "close": 1.49, "volume": 2350.0}, {"date": "2019-09-02", "close": 1.6, "volume": 30888.0}, {"date": "2019-09-03", "close": 1.585, "volume": 4445.0}, {"date": "2019-09-04", "close": 1.58, "volume": 3087.0}, {"date": "2019-09-05", "close": 1.55, "volume": 7500.0}, {"date": "2019-09-06", "close": 1.635, "volume": 46721.0}, {"date": "2019-09-09", "close": 1.64, "volume": 1421.0}, {"date": "2019-09-10", "close": 1.65, "volume": 7000.0}, {"date": "2019-09-12", "close": 1.74, "volume": 19755.0}, {"date": "2019-09-13", "close": 1.73, "volume": 7424.0}, {"date": "2019-09-17", "close": 1.72, "volume": 50000.0}, {"date": "2019-09-18", "close": 1.73, "volume": 6129.0}, {"date": "2019-09-19", "close": 1.8, "volume": 25176.0}, {"date": "2019-09-20", "close": 1.93, "volume": 5500.0}, {"date": "2019-09-23", "close": 1.93, "volume": 2321.0}, {"date": "2019-09-26", "close": 1.96, "volume": 10000.0}, {"date": "2019-09-27", "close": 1.96, "volume": 15289.0}, {"date": "2019-10-02", "close": 1.8, "volume": 5920.0}, {"date": "2019-10-03", "close": 1.9, "volume": 17753.0}, {"date": "2019-10-07", "close": 1.9, "volume": 1750.0}, {"date": "2019-10-08", "close": 1.9, "volume": 15000.0}, {"date": "2019-10-10", "close": 1.905, "volume": 150.0}, {"date": "2019-10-11", "close": 1.93, "volume": 34205.0}, {"date": "2019-10-14", "close": 1.91, "volume": 5500.0}, {"date": "2019-10-15", "close": 1.91, "volume": 11500.0}, {"date": "2019-10-16", "close": 1.91, "volume": 524.0}, {"date": "2019-10-17", "close": 1.9, "volume": 48000.0}, {"date": "2019-10-18", "close": 1.9, "volume": 22445.0}, {"date": "2019-10-21", "close": 1.9, "volume": 51038.0}, {"date": "2019-10-22", "close": 1.8, "volume": 25000.0}, {"date": "2019-10-23", "close": 1.8, "volume": 6526.0}, {"date": "2019-10-24", "close": 1.8, "volume": 94000.0}, {"date": "2019-10-25", "close": 1.8, "volume": 5000.0}, {"date": "2019-10-28", "close": 1.8, "volume": 69700.0}, {"date": "2019-10-29", "close": 1.8, "volume": 30694.0}, {"date": "2019-10-30", "close": 1.8, "volume": 73770.0}, {"date": "2019-10-31", "close": 1.8, "volume": 28509.0}, {"date": "2019-11-01", "close": 1.8, "volume": 34118.0}, {"date": "2019-11-04", "close": 1.8, "volume": 48166.0}, {"date": "2019-11-07", "close": 1.8, "volume": 15715.0}, {"date": "2019-11-08", "close": 1.8, "volume": 30147.0}, {"date": "2019-11-11", "close": 1.8, "volume": 17500.0}, {"date": "2019-11-12", "close": 1.805, "volume": 273.0}, {"date": "2019-11-13", "close": 1.8, "volume": 33175.0}, {"date": "2019-11-14", "close": 1.8, "volume": 3165.0}, {"date": "2019-11-15", "close": 1.8, "volume": 23193.0}, {"date": "2019-11-18", "close": 1.8, "volume": 50000.0}, {"date": "2019-11-19", "close": 1.81, "volume": 20134.0}, {"date": "2019-11-21", "close": 1.8, "volume": 91174.0}, {"date": "2019-11-22", "close": 1.75, "volume": 10000.0}, {"date": "2019-11-25", "close": 1.795, "volume": 82053.0}, {"date": "2019-11-26", "close": 1.7, "volume": 73117.0}, {"date": "2019-11-27", "close": 1.685, "volume": 9362.0}, {"date": "2019-11-28", "close": 1.65, "volume": 6399.0}, {"date": "2019-11-29", "close": 1.57, "volume": 14036.0}, {"date": "2019-12-03", "close": 1.6, "volume": 1070.0}, {"date": "2019-12-10", "close": 1.6, "volume": 20228.0}, {"date": "2019-12-11", "close": 1.57, "volume": 1000.0}, {"date": "2019-12-13", "close": 1.6, "volume": 3022.0}, {"date": "2019-12-16", "close": 1.6, "volume": 24670.0}, {"date": "2019-12-17", "close": 1.565, "volume": 3500.0}, {"date": "2019-12-18", "close": 1.61, "volume": 26151.0}, {"date": "2019-12-19", "close": 1.61, "volume": 3138.0}, {"date": "2019-12-20", "close": 1.57, "volume": 3000.0}, {"date": "2019-12-30", "close": 1.54, "volume": 26700.0}, {"date": "2019-12-31", "close": 1.57, "volume": 2745.0}, {"date": "2020-01-07", "close": 1.7, "volume": 22893.0}, {"date": "2020-01-08", "close": 1.65, "volume": 751.0}, {"date": "2020-01-09", "close": 1.7, "volume": 8500.0}, {"date": "2020-01-10", "close": 1.7, "volume": 2987.0}, {"date": "2020-01-13", "close": 1.65, "volume": 896.0}, {"date": "2020-01-14", "close": 1.6, "volume": 37954.0}, {"date": "2020-01-15", "close": 1.7, "volume": 20604.0}, {"date": "2020-01-16", "close": 1.69, "volume": 7839.0}, {"date": "2020-01-17", "close": 1.7, "volume": 7870.0}, {"date": "2020-01-20", "close": 1.71, "volume": 4135.0}, {"date": "2020-01-28", "close": 1.6, "volume": 11944.0}, {"date": "2020-01-29", "close": 1.605, "volume": 2062.0}, {"date": "2020-01-30", "close": 1.6, "volume": 9984.0}, {"date": "2020-02-03", "close": 1.535, "volume": 6251.0}, {"date": "2020-02-05", "close": 1.53, "volume": 5583.0}, {"date": "2020-02-10", "close": 1.57, "volume": 31238.0}, {"date": "2020-02-11", "close": 1.575, "volume": 1000.0}, {"date": "2020-02-12", "close": 1.455, "volume": 33611.0}, {"date": "2020-02-13", "close": 1.5, "volume": 21548.0}, {"date": "2020-02-17", "close": 1.53, "volume": 2278.0}, {"date": "2020-02-18", "close": 1.51, "volume": 10000.0}, {"date": "2020-02-20", "close": 1.55, "volume": 10000.0}, {"date": "2020-02-21", "close": 1.5, "volume": 14543.0}, {"date": "2020-02-24", "close": 1.46, "volume": 5780.0}, {"date": "2020-02-25", "close": 1.42, "volume": 49799.0}, {"date": "2020-02-26", "close": 1.42, "volume": 26273.0}, {"date": "2020-02-27", "close": 1.46, "volume": 5791.0}, {"date": "2020-02-28", "close": 1.45, "volume": 74419.0}, {"date": "2020-03-02", "close": 1.445, "volume": 4376.0}, {"date": "2020-03-03", "close": 1.45, "volume": 16349.0}, {"date": "2020-03-05", "close": 1.4, "volume": 14000.0}, {"date": "2020-03-06", "close": 1.34, "volume": 5257.0}, {"date": "2020-03-10", "close": 1.295, "volume": 2595.0}, {"date": "2020-03-12", "close": 1.2, "volume": 5017.0}, {"date": "2020-03-13", "close": 1.1, "volume": 13313.0}, {"date": "2020-03-16", "close": 1.1, "volume": 4301.0}, {"date": "2020-03-17", "close": 1.05, "volume": 29533.0}, {"date": "2020-03-18", "close": 1.0, "volume": 10558.0}, {"date": "2020-03-19", "close": 0.89, "volume": 23659.0}, {"date": "2020-03-20", "close": 0.95, "volume": 1291.0}, {"date": "2020-03-23", "close": 0.845, "volume": 3123.0}, {"date": "2020-03-24", "close": 0.845, "volume": 16000.0}, {"date": "2020-03-25", "close": 0.82, "volume": 8000.0}, {"date": "2020-03-27", "close": 0.86, "volume": 15156.0}, {"date": "2020-03-30", "close": 0.86, "volume": 4000.0}, {"date": "2020-03-31", "close": 0.935, "volume": 15181.0}, {"date": "2020-04-01", "close": 0.935, "volume": 6703.0}, {"date": "2020-04-02", "close": 0.935, "volume": 17400.0}, {"date": "2020-04-03", "close": 0.97, "volume": 550.0}, {"date": "2020-04-07", "close": 0.94, "volume": 32300.0}, {"date": "2020-04-08", "close": 0.97, "volume": 7510.0}, {"date": "2020-04-09", "close": 0.97, "volume": 16022.0}, {"date": "2020-04-15", "close": 0.97, "volume": 30423.0}, {"date": "2020-04-16", "close": 0.97, "volume": 596.0}, {"date": "2020-04-17", "close": 0.97, "volume": 1031.0}, {"date": "2020-04-20", "close": 0.97, "volume": 5900.0}, {"date": "2020-04-22", "close": 0.97, "volume": 7683.0}, {"date": "2020-04-23", "close": 1.0, "volume": 11000.0}, {"date": "2020-04-24", "close": 0.985, "volume": 7400.0}, {"date": "2020-04-29", "close": 0.935, "volume": 25000.0}, {"date": "2020-04-30", "close": 0.975, "volume": 3234.0}, {"date": "2020-05-08", "close": 0.94, "volume": 13120.0}, {"date": "2020-05-12", "close": 0.995, "volume": 1612.0}, {"date": "2020-05-13", "close": 0.975, "volume": 9549.0}, {"date": "2020-05-14", "close": 1.0, "volume": 26306.0}, {"date": "2020-05-15", "close": 1.025, "volume": 186.0}, {"date": "2020-05-18", "close": 1.025, "volume": 32001.0}, {"date": "2020-05-20", "close": 1.035, "volume": 10000.0}, {"date": "2020-05-21", "close": 1.05, "volume": 5000.0}, {"date": "2020-05-25", "close": 1.17, "volume": 32156.0}, {"date": "2020-05-26", "close": 1.2, "volume": 14229.0}, {"date": "2020-05-27", "close": 1.2, "volume": 4087.0}, {"date": "2020-06-01", "close": 1.21, "volume": 5373.0}, {"date": "2020-06-02", "close": 1.12, "volume": 15137.0}, {"date": "2020-06-03", "close": 1.14, "volume": 2612.0}, {"date": "2020-06-04", "close": 1.11, "volume": 5703.0}, {"date": "2020-06-05", "close": 1.13, "volume": 6660.0}, {"date": "2020-06-09", "close": 1.14, "volume": 3458.0}, {"date": "2020-06-11", "close": 1.2, "volume": 414.0}, {"date": "2020-06-12", "close": 1.15, "volume": 2481.0}, {"date": "2020-06-15", "close": 1.14, "volume": 14496.0}, {"date": "2020-06-16", "close": 1.12, "volume": 35048.0}, {"date": "2020-06-17", "close": 1.12, "volume": 6529.0}, {"date": "2020-06-18", "close": 1.12, "volume": 7000.0}, {"date": "2020-06-19", "close": 1.12, "volume": 4818.0}, {"date": "2020-06-22", "close": 1.1, "volume": 14056.0}, {"date": "2020-06-23", "close": 1.075, "volume": 8046.0}, {"date": "2020-06-24", "close": 1.075, "volume": 3278.0}, {"date": "2020-06-25", "close": 1.075, "volume": 6730.0}, {"date": "2020-06-26", "close": 1.1, "volume": 35.0}, {"date": "2020-06-29", "close": 1.1, "volume": 46437.0}, {"date": "2020-06-30", "close": 1.075, "volume": 7031.0}, {"date": "2020-07-01", "close": 1.13, "volume": 10000.0}, {"date": "2020-07-09", "close": 1.1, "volume": 11665.0}, {"date": "2020-07-10", "close": 1.1, "volume": 1710.0}, {"date": "2020-07-13", "close": 1.1, "volume": 1273.0}, {"date": "2020-07-14", "close": 1.1, "volume": 4838.0}, {"date": "2020-07-15", "close": 1.01, "volume": 4000.0}, {"date": "2020-07-16", "close": 1.13, "volume": 8831.0}, {"date": "2020-07-21", "close": 1.025, "volume": 4194.0}, {"date": "2020-07-22", "close": 1.03, "volume": 640.0}, {"date": "2020-07-27", "close": 1.04, "volume": 1000.0}, {"date": "2020-07-29", "close": 1.04, "volume": 18810.0}, {"date": "2020-07-30", "close": 1.025, "volume": 10700.0}, {"date": "2020-07-31", "close": 1.0, "volume": 50000.0}, {"date": "2020-08-03", "close": 1.0, "volume": 500.0}, {"date": "2020-08-04", "close": 1.0, "volume": 4150.0}, {"date": "2020-08-05", "close": 1.02, "volume": 900.0}, {"date": "2020-08-11", "close": 1.02, "volume": 10000.0}, {"date": "2020-08-13", "close": 1.02, "volume": 5011.0}, {"date": "2020-08-18", "close": 1.02, "volume": 1017.0}, {"date": "2020-08-20", "close": 1.02, "volume": 462.0}, {"date": "2020-08-24", "close": 1.03, "volume": 2050.0}, {"date": "2020-08-25", "close": 1.14, "volume": 33463.0}, {"date": "2020-08-26", "close": 1.13, "volume": 5767.0}, {"date": "2020-08-28", "close": 1.14, "volume": 31587.0}, {"date": "2020-08-31", "close": 1.2, "volume": 34400.0}, {"date": "2020-09-02", "close": 1.2, "volume": 7513.0}, {"date": "2020-09-03", "close": 1.2, "volume": 11515.0}, {"date": "2020-09-04", "close": 1.2, "volume": 20550.0}, {"date": "2020-09-10", "close": 1.26, "volume": 9398.0}, {"date": "2020-09-11", "close": 1.3, "volume": 17185.0}, {"date": "2020-09-15", "close": 1.4, "volume": 26000.0}, {"date": "2020-09-16", "close": 1.39, "volume": 13197.0}, {"date": "2020-09-17", "close": 1.45, "volume": 824.0}, {"date": "2020-09-18", "close": 1.4, "volume": 10408.0}, {"date": "2020-09-21", "close": 1.39, "volume": 3311.0}, {"date": "2020-09-22", "close": 1.39, "volume": 7331.0}, {"date": "2020-09-23", "close": 1.375, "volume": 15906.0}, {"date": "2020-09-24", "close": 1.3, "volume": 10375.0}, {"date": "2020-09-28", "close": 1.305, "volume": 250.0}, {"date": "2020-09-29", "close": 1.32, "volume": 4290.0}, {"date": "2020-10-01", "close": 1.5, "volume": 9700.0}, {"date": "2020-10-02", "close": 1.48, "volume": 15700.0}, {"date": "2020-10-06", "close": 1.4, "volume": 16980.0}, {"date": "2020-10-08", "close": 1.42, "volume": 4347.0}, {"date": "2020-10-09", "close": 1.4, "volume": 76019.0}, {"date": "2020-10-12", "close": 1.5, "volume": 30870.0}, {"date": "2020-10-13", "close": 1.495, "volume": 53113.0}, {"date": "2020-10-14", "close": 1.5, "volume": 48815.0}, {"date": "2020-10-15", "close": 1.505, "volume": 812.0}, {"date": "2020-10-16", "close": 1.5, "volume": 41391.0}, {"date": "2020-10-21", "close": 1.5, "volume": 2111.0}, {"date": "2020-10-23", "close": 1.55, "volume": 5000.0}, {"date": "2020-10-28", "close": 1.63, "volume": 24178.0}, {"date": "2020-11-03", "close": 1.625, "volume": 6922.0}, {"date": "2020-11-06", "close": 1.62, "volume": 23102.0}, {"date": "2020-11-09", "close": 1.635, "volume": 5279.0}, {"date": "2020-11-10", "close": 1.7, "volume": 11080.0}, {"date": "2020-11-11", "close": 1.515, "volume": 1031.0}, {"date": "2020-11-12", "close": 1.59, "volume": 39946.0}, {"date": "2020-11-13", "close": 1.58, "volume": 23334.0}, {"date": "2020-11-18", "close": 1.615, "volume": 11090.0}, {"date": "2020-11-23", "close": 1.625, "volume": 5710.0}, {"date": "2020-11-25", "close": 1.63, "volume": 1139.0}, {"date": "2020-11-26", "close": 1.6, "volume": 697.0}, {"date": "2020-11-27", "close": 1.795, "volume": 12519.0}, {"date": "2020-11-30", "close": 1.795, "volume": 500.0}, {"date": "2020-12-01", "close": 1.655, "volume": 4811.0}, {"date": "2020-12-02", "close": 1.76, "volume": 559.0}, {"date": "2020-12-03", "close": 1.76, "volume": 31610.0}, {"date": "2020-12-08", "close": 1.6, "volume": 1210.0}, {"date": "2020-12-09", "close": 1.605, "volume": 231.0}, {"date": "2020-12-10", "close": 1.61, "volume": 1125.0}, {"date": "2020-12-11", "close": 1.63, "volume": 4210.0}, {"date": "2020-12-15", "close": 1.7, "volume": 509.0}, {"date": "2020-12-16", "close": 1.7, "volume": 4556.0}, {"date": "2020-12-17", "close": 1.75, "volume": 1023.0}, {"date": "2020-12-18", "close": 1.755, "volume": 457.0}, {"date": "2020-12-21", "close": 1.635, "volume": 4109.0}, {"date": "2020-12-22", "close": 1.7, "volume": 100.0}, {"date": "2020-12-23", "close": 1.63, "volume": 8180.0}, {"date": "2020-12-24", "close": 1.61, "volume": 1820.0}, {"date": "2020-12-29", "close": 1.65, "volume": 1340.0}, {"date": "2020-12-30", "close": 1.61, "volume": 100.0}, {"date": "2020-12-31", "close": 1.62, "volume": 1204.0}, {"date": "2021-01-04", "close": 1.62, "volume": 74.0}, {"date": "2021-01-05", "close": 1.62, "volume": 3251.0}, {"date": "2021-01-07", "close": 1.68, "volume": 7756.0}, {"date": "2021-01-11", "close": 1.61, "volume": 20585.0}, {"date": "2021-01-12", "close": 1.65, "volume": 25971.0}, {"date": "2021-01-13", "close": 1.69, "volume": 6866.0}, {"date": "2021-01-14", "close": 1.69, "volume": 7604.0}, {"date": "2021-01-19", "close": 1.69, "volume": 23100.0}, {"date": "2021-01-20", "close": 1.7, "volume": 11303.0}, {"date": "2021-01-21", "close": 1.7, "volume": 12025.0}, {"date": "2021-01-22", "close": 1.65, "volume": 25129.0}, {"date": "2021-01-25", "close": 1.68, "volume": 12192.0}, {"date": "2021-01-28", "close": 1.7, "volume": 1175.0}, {"date": "2021-01-29", "close": 1.7, "volume": 20149.0}, {"date": "2021-02-01", "close": 1.715, "volume": 108540.0}, {"date": "2021-02-02", "close": 1.8, "volume": 154785.0}, {"date": "2021-02-03", "close": 1.77, "volume": 6282.0}, {"date": "2021-02-04", "close": 1.75, "volume": 319.0}, {"date": "2021-02-05", "close": 1.8, "volume": 5677.0}, {"date": "2021-02-08", "close": 1.9, "volume": 145174.0}, {"date": "2021-02-09", "close": 1.95, "volume": 103857.0}, {"date": "2021-02-10", "close": 1.92, "volume": 42.0}, {"date": "2021-02-11", "close": 1.9, "volume": 12456.0}, {"date": "2021-02-12", "close": 1.945, "volume": 28500.0}, {"date": "2021-02-15", "close": 1.9, "volume": 6598.0}, {"date": "2021-02-16", "close": 1.9, "volume": 20576.0}, {"date": "2021-02-17", "close": 1.85, "volume": 15199.0}, {"date": "2021-02-18", "close": 1.85, "volume": 32768.0}, {"date": "2021-02-19", "close": 1.85, "volume": 35537.0}, {"date": "2021-02-22", "close": 1.85, "volume": 9071.0}, {"date": "2021-02-23", "close": 1.85, "volume": 14641.0}, {"date": "2021-02-24", "close": 1.95, "volume": 24038.0}, {"date": "2021-02-25", "close": 1.9, "volume": 10171.0}, {"date": "2021-02-26", "close": 1.9, "volume": 18093.0}, {"date": "2021-03-01", "close": 1.85, "volume": 26673.0}, {"date": "2021-03-03", "close": 1.92, "volume": 203.0}, {"date": "2021-03-04", "close": 1.85, "volume": 49821.0}, {"date": "2021-03-05", "close": 1.855, "volume": 144.0}, {"date": "2021-03-08", "close": 1.86, "volume": 2.0}, {"date": "2021-03-09", "close": 1.815, "volume": 82.0}, {"date": "2021-03-10", "close": 1.8, "volume": 75919.0}, {"date": "2021-03-11", "close": 1.785, "volume": 3500.0}, {"date": "2021-03-12", "close": 1.78, "volume": 1000.0}, {"date": "2021-03-15", "close": 1.8, "volume": 162954.0}, {"date": "2021-03-16", "close": 1.8, "volume": 25531.0}, {"date": "2021-03-17", "close": 1.8, "volume": 30000.0}, {"date": "2021-03-19", "close": 1.775, "volume": 682.0}, {"date": "2021-03-23", "close": 1.785, "volume": 956.0}, {"date": "2021-03-26", "close": 1.7, "volume": 2916.0}, {"date": "2021-03-29", "close": 1.65, "volume": 4946.0}, {"date": "2021-03-30", "close": 1.7, "volume": 6482.0}, {"date": "2021-03-31", "close": 1.69, "volume": 4841.0}, {"date": "2021-04-01", "close": 1.65, "volume": 1559.0}, {"date": "2021-04-06", "close": 1.645, "volume": 29537.0}, {"date": "2021-04-07", "close": 1.6, "volume": 2500.0}, {"date": "2021-04-08", "close": 1.65, "volume": 4726.0}, {"date": "2021-04-12", "close": 1.7, "volume": 23892.0}, {"date": "2021-04-13", "close": 1.68, "volume": 5093.0}, {"date": "2021-04-15", "close": 1.62, "volume": 10136.0}, {"date": "2021-04-16", "close": 1.685, "volume": 1100.0}, {"date": "2021-04-19", "close": 1.68, "volume": 5759.0}, {"date": "2021-04-20", "close": 1.69, "volume": 19313.0}, {"date": "2021-04-22", "close": 1.64, "volume": 141.0}, {"date": "2021-04-23", "close": 1.65, "volume": 3872.0}, {"date": "2021-04-26", "close": 1.635, "volume": 11901.0}, {"date": "2021-04-27", "close": 1.65, "volume": 4302.0}, {"date": "2021-04-28", "close": 1.65, "volume": 6628.0}, {"date": "2021-04-30", "close": 1.685, "volume": 3127.0}, {"date": "2021-05-03", "close": 1.65, "volume": 1870.0}, {"date": "2021-05-04", "close": 1.66, "volume": 3597.0}, {"date": "2021-05-05", "close": 1.635, "volume": 19917.0}, {"date": "2021-05-07", "close": 1.64, "volume": 4251.0}, {"date": "2021-05-10", "close": 1.685, "volume": 4797.0}, {"date": "2021-05-11", "close": 1.66, "volume": 4975.0}, {"date": "2021-05-13", "close": 1.74, "volume": 12163.0}, {"date": "2021-05-14", "close": 1.73, "volume": 2489.0}, {"date": "2021-05-17", "close": 1.68, "volume": 911.0}, {"date": "2021-05-18", "close": 1.725, "volume": 620.0}, {"date": "2021-05-20", "close": 1.68, "volume": 3498.0}, {"date": "2021-05-21", "close": 1.68, "volume": 4068.0}, {"date": "2021-05-24", "close": 1.67, "volume": 3600.0}, {"date": "2021-05-25", "close": 1.675, "volume": 10962.0}, {"date": "2021-05-27", "close": 1.645, "volume": 14710.0}, {"date": "2021-05-28", "close": 1.6, "volume": 9383.0}, {"date": "2021-06-01", "close": 1.65, "volume": 1875.0}, {"date": "2021-06-03", "close": 1.6, "volume": 3810.0}, {"date": "2021-06-04", "close": 1.6, "volume": 13809.0}, {"date": "2021-06-07", "close": 1.51, "volume": 51416.0}, {"date": "2021-06-08", "close": 1.5, "volume": 26139.0}, {"date": "2021-06-09", "close": 1.49, "volume": 4316.0}, {"date": "2021-06-10", "close": 1.51, "volume": 11092.0}, {"date": "2021-06-15", "close": 1.54, "volume": 1000.0}, {"date": "2021-06-16", "close": 1.595, "volume": 31000.0}, {"date": "2021-06-17", "close": 1.49, "volume": 8000.0}, {"date": "2021-06-18", "close": 1.56, "volume": 8602.0}, {"date": "2021-06-21", "close": 1.605, "volume": 4563.0}, {"date": "2021-06-22", "close": 1.545, "volume": 15201.0}, {"date": "2021-06-23", "close": 1.56, "volume": 606.0}, {"date": "2021-06-24", "close": 1.585, "volume": 4806.0}, {"date": "2021-06-25", "close": 1.59, "volume": 7000.0}, {"date": "2021-06-28", "close": 1.7, "volume": 19120.0}, {"date": "2021-06-29", "close": 1.63, "volume": 23667.0}, {"date": "2021-06-30", "close": 1.6, "volume": 10278.0}, {"date": "2021-07-01", "close": 1.665, "volume": 1181.0}, {"date": "2021-07-02", "close": 1.635, "volume": 3502.0}, {"date": "2021-07-05", "close": 1.645, "volume": 11228.0}, {"date": "2021-07-06", "close": 1.6, "volume": 18020.0}, {"date": "2021-07-07", "close": 1.6, "volume": 8056.0}, {"date": "2021-07-08", "close": 1.595, "volume": 22290.0}, {"date": "2021-07-09", "close": 1.63, "volume": 14724.0}, {"date": "2021-07-12", "close": 1.55, "volume": 32064.0}, {"date": "2021-07-13", "close": 1.58, "volume": 17714.0}, {"date": "2021-07-14", "close": 1.525, "volume": 3493.0}, {"date": "2021-07-15", "close": 1.59, "volume": 18546.0}, {"date": "2021-07-16", "close": 1.56, "volume": 56000.0}, {"date": "2021-07-19", "close": 1.645, "volume": 16347.0}, {"date": "2021-07-20", "close": 1.68, "volume": 8251.0}, {"date": "2021-07-21", "close": 1.69, "volume": 3478.0}, {"date": "2021-07-22", "close": 1.7, "volume": 10274.0}, {"date": "2021-07-23", "close": 1.68, "volume": 20181.0}, {"date": "2021-07-26", "close": 1.645, "volume": 14875.0}, {"date": "2021-07-27", "close": 1.64, "volume": 7000.0}, {"date": "2021-07-28", "close": 1.605, "volume": 24397.0}, {"date": "2021-07-30", "close": 1.6, "volume": 13869.0}, {"date": "2021-08-02", "close": 1.63, "volume": 5250.0}, {"date": "2021-08-03", "close": 1.635, "volume": 22960.0}, {"date": "2021-08-05", "close": 1.59, "volume": 8570.0}, {"date": "2021-08-06", "close": 1.595, "volume": 4326.0}, {"date": "2021-08-09", "close": 1.64, "volume": 30321.0}, {"date": "2021-08-10", "close": 1.6, "volume": 2205.0}, {"date": "2021-08-11", "close": 1.665, "volume": 6740.0}, {"date": "2021-08-12", "close": 1.705, "volume": 20616.0}, {"date": "2021-08-13", "close": 1.8, "volume": 37226.0}, {"date": "2021-08-16", "close": 1.8, "volume": 10360.0}, {"date": "2021-08-17", "close": 1.8, "volume": 1302.0}, {"date": "2021-08-18", "close": 1.765, "volume": 3200.0}, {"date": "2021-08-19", "close": 1.8, "volume": 9425.0}, {"date": "2021-08-20", "close": 1.85, "volume": 10788.0}, {"date": "2021-08-23", "close": 1.905, "volume": 14557.0}, {"date": "2021-08-24", "close": 1.92, "volume": 8273.0}, {"date": "2021-08-25", "close": 1.87, "volume": 9000.0}, {"date": "2021-08-26", "close": 1.88, "volume": 4000.0}, {"date": "2021-08-27", "close": 1.86, "volume": 2000.0}, {"date": "2021-08-31", "close": 1.93, "volume": 25546.0}, {"date": "2021-09-01", "close": 1.935, "volume": 10718.0}, {"date": "2021-09-02", "close": 2.05, "volume": 29830.0}, {"date": "2021-09-06", "close": 1.98, "volume": 19415.0}, {"date": "2021-09-07", "close": 1.95, "volume": 46067.0}, {"date": "2021-09-08", "close": 1.925, "volume": 2947.0}, {"date": "2021-09-09", "close": 1.925, "volume": 4157.0}, {"date": "2021-09-10", "close": 1.925, "volume": 43096.0}, {"date": "2021-09-13", "close": 1.95, "volume": 2863.0}, {"date": "2021-09-14", "close": 1.94, "volume": 7444.0}, {"date": "2021-09-15", "close": 2.1, "volume": 20285.0}, {"date": "2021-09-16", "close": 2.25, "volume": 52570.0}, {"date": "2021-09-17", "close": 2.31, "volume": 6171.0}, {"date": "2021-09-20", "close": 2.37, "volume": 51523.0}, {"date": "2021-09-21", "close": 2.22, "volume": 1490.0}, {"date": "2021-09-22", "close": 2.21, "volume": 61002.0}, {"date": "2021-09-23", "close": 2.36, "volume": 1367.0}, {"date": "2021-09-24", "close": 2.3, "volume": 2129.0}, {"date": "2021-09-27", "close": 2.31, "volume": 9600.0}, {"date": "2021-09-28", "close": 2.2, "volume": 41696.0}, {"date": "2021-10-01", "close": 2.1, "volume": 15682.0}, {"date": "2021-10-04", "close": 2.06, "volume": 48808.0}, {"date": "2021-10-05", "close": 2.03, "volume": 63873.0}, {"date": "2021-10-06", "close": 2.1, "volume": 24590.0}, {"date": "2021-10-07", "close": 2.06, "volume": 33625.0}, {"date": "2021-10-08", "close": 2.23, "volume": 10195.0}, {"date": "2021-10-11", "close": 2.25, "volume": 35283.0}, {"date": "2021-10-12", "close": 2.1, "volume": 2066052.0}, {"date": "2021-10-13", "close": 2.1, "volume": 6269.0}, {"date": "2021-10-14", "close": 2.16, "volume": 24956.0}, {"date": "2021-10-15", "close": 2.09, "volume": 35168.0}, {"date": "2021-10-18", "close": 2.07, "volume": 29345.0}, {"date": "2021-10-19", "close": 2.09, "volume": 15370.0}, {"date": "2021-10-20", "close": 2.03, "volume": 25416.0}, {"date": "2021-10-21", "close": 2.05, "volume": 12838.0}, {"date": "2021-10-22", "close": 2.03, "volume": 20011.0}, {"date": "2021-10-25", "close": 2.04, "volume": 4343.0}, {"date": "2021-10-26", "close": 2.03, "volume": 14743.0}, {"date": "2021-10-27", "close": 2.03, "volume": 16877.0}, {"date": "2021-10-28", "close": 2.03, "volume": 24077.0}, {"date": "2021-10-29", "close": 2.04, "volume": 3328.0}, {"date": "2021-11-01", "close": 2.02, "volume": 35714.0}, {"date": "2021-11-02", "close": 2.0, "volume": 6685.0}, {"date": "2021-11-03", "close": 2.02, "volume": 2946.0}, {"date": "2021-11-04", "close": 2.01, "volume": 3623.0}, {"date": "2021-11-05", "close": 1.98, "volume": 22714.0}, {"date": "2021-11-08", "close": 2.01, "volume": 7858.0}, {"date": "2021-11-09", "close": 2.0, "volume": 6958.0}, {"date": "2021-11-10", "close": 2.05, "volume": 29466.0}, {"date": "2021-11-11", "close": 2.13, "volume": 16758.0}, {"date": "2021-11-12", "close": 2.1, "volume": 63056.0}, {"date": "2021-11-15", "close": 2.15, "volume": 46251.0}, {"date": "2021-11-16", "close": 2.15, "volume": 24671.0}, {"date": "2021-11-17", "close": 2.17, "volume": 19096.0}, {"date": "2021-11-18", "close": 2.15, "volume": 22401.0}, {"date": "2021-11-19", "close": 2.15, "volume": 11251.0}, {"date": "2021-11-22", "close": 2.15, "volume": 7169.0}, {"date": "2021-11-23", "close": 2.16, "volume": 9471.0}, {"date": "2021-11-24", "close": 2.16, "volume": 12886.0}, {"date": "2021-11-25", "close": 2.17, "volume": 7956.0}, {"date": "2021-11-26", "close": 2.15, "volume": 88738.0}, {"date": "2021-11-29", "close": 2.13, "volume": 60466.0}, {"date": "2021-11-30", "close": 2.1, "volume": 15627.0}, {"date": "2021-12-01", "close": 2.05, "volume": 20167.0}, {"date": "2021-12-02", "close": 2.01, "volume": 62449.0}, {"date": "2021-12-03", "close": 1.98, "volume": 10432.0}, {"date": "2021-12-06", "close": 2.02, "volume": 18201.0}, {"date": "2021-12-07", "close": 2.06, "volume": 17025.0}, {"date": "2021-12-08", "close": 2.06, "volume": 11066.0}, {"date": "2021-12-09", "close": 2.11, "volume": 34483.0}, {"date": "2021-12-10", "close": 2.12, "volume": 28320.0}, {"date": "2021-12-13", "close": 2.2, "volume": 26846.0}, {"date": "2021-12-14", "close": 2.2, "volume": 39620.0}, {"date": "2021-12-15", "close": 2.2, "volume": 19749.0}, {"date": "2021-12-16", "close": 2.16, "volume": 13858.0}, {"date": "2021-12-17", "close": 2.15, "volume": 7135.0}, {"date": "2021-12-20", "close": 2.2, "volume": 19248.0}, {"date": "2021-12-21", "close": 2.3, "volume": 41175.0}, {"date": "2021-12-22", "close": 2.15, "volume": 7832.0}, {"date": "2021-12-23", "close": 2.26, "volume": 69151.0}, {"date": "2021-12-24", "close": 2.25, "volume": 11325.0}, {"date": "2021-12-29", "close": 2.25, "volume": 8006.0}, {"date": "2021-12-30", "close": 2.3, "volume": 18604.0}, {"date": "2022-01-04", "close": 2.35, "volume": 5548.0}, {"date": "2022-01-05", "close": 2.35, "volume": 3071.0}, {"date": "2022-01-06", "close": 2.32, "volume": 14465.0}, {"date": "2022-01-07", "close": 2.3, "volume": 28782.0}, {"date": "2022-01-10", "close": 2.29, "volume": 9874.0}, {"date": "2022-01-11", "close": 2.3, "volume": 20692.0}, {"date": "2022-01-12", "close": 2.32, "volume": 36440.0}, {"date": "2022-01-13", "close": 2.24, "volume": 10879.0}, {"date": "2022-01-14", "close": 2.33, "volume": 11314.0}, {"date": "2022-01-17", "close": 2.26, "volume": 4287.0}, {"date": "2022-01-18", "close": 2.3, "volume": 12962.0}, {"date": "2022-01-19", "close": 2.32, "volume": 32087.0}, {"date": "2022-01-20", "close": 2.27, "volume": 32180.0}, {"date": "2022-01-21", "close": 2.26, "volume": 16907.0}, {"date": "2022-01-24", "close": 2.21, "volume": 39753.0}, {"date": "2022-01-25", "close": 2.18, "volume": 11703.0}, {"date": "2022-01-27", "close": 2.14, "volume": 19812.0}, {"date": "2022-01-28", "close": 2.22, "volume": 20785.0}, {"date": "2022-01-31", "close": 2.22, "volume": 5383.0}, {"date": "2022-02-01", "close": 2.22, "volume": 12909.0}, {"date": "2022-02-02", "close": 2.17, "volume": 9444.0}, {"date": "2022-02-03", "close": 2.13, "volume": 12480.0}, {"date": "2022-02-04", "close": 2.23, "volume": 17273.0}, {"date": "2022-02-07", "close": 2.23, "volume": 2017.0}, {"date": "2022-02-08", "close": 2.18, "volume": 18305.0}, {"date": "2022-02-09", "close": 2.24, "volume": 14678.0}, {"date": "2022-02-10", "close": 2.06, "volume": 26871.0}, {"date": "2022-02-11", "close": 2.08, "volume": 7054.0}, {"date": "2022-02-14", "close": 2.04, "volume": 46942.0}, {"date": "2022-02-15", "close": 2.04, "volume": 13588.0}, {"date": "2022-02-16", "close": 2.05, "volume": 14068.0}, {"date": "2022-02-17", "close": 2.2, "volume": 17116.0}, {"date": "2022-02-18", "close": 2.08, "volume": 3883.0}, {"date": "2022-02-21", "close": 2.1, "volume": 17090.0}, {"date": "2022-02-22", "close": 2.03, "volume": 16550.0}, {"date": "2022-02-23", "close": 2.01, "volume": 16195.0}, {"date": "2022-02-24", "close": 2.03, "volume": 35066.0}, {"date": "2022-02-25", "close": 2.17, "volume": 44950.0}, {"date": "2022-02-28", "close": 2.25, "volume": 34681.0}, {"date": "2022-03-01", "close": 2.3, "volume": 19409.0}, {"date": "2022-03-02", "close": 2.07, "volume": 13172.0}, {"date": "2022-03-03", "close": 2.14, "volume": 30016.0}, {"date": "2022-03-04", "close": 2.15, "volume": 9655.0}, {"date": "2022-03-07", "close": 2.14, "volume": 15574.0}, {"date": "2022-03-08", "close": 2.01, "volume": 5185.0}, {"date": "2022-03-09", "close": 2.1, "volume": 53627.0}, {"date": "2022-03-10", "close": 2.13, "volume": 26680.0}, {"date": "2022-03-11", "close": 2.13, "volume": 24579.0}, {"date": "2022-03-14", "close": 2.18, "volume": 22078.0}, {"date": "2022-03-15", "close": 2.17, "volume": 5102.0}, {"date": "2022-03-16", "close": 2.03, "volume": 450237.0}, {"date": "2022-03-17", "close": 2.13, "volume": 37417.0}, {"date": "2022-03-18", "close": 2.11, "volume": 6825.0}, {"date": "2022-03-21", "close": 2.1, "volume": 28176.0}, {"date": "2022-03-22", "close": 2.13, "volume": 62166.0}, {"date": "2022-03-23", "close": 2.1, "volume": 20041.0}, {"date": "2022-03-24", "close": 2.13, "volume": 60326.0}, {"date": "2022-03-25", "close": 2.14, "volume": 9113.0}, {"date": "2022-03-28", "close": 2.05, "volume": 63918.0}, {"date": "2022-03-29", "close": 2.03, "volume": 26150.0}, {"date": "2022-03-30", "close": 2.04, "volume": 63865.0}, {"date": "2022-03-31", "close": 2.04, "volume": 22011.0}, {"date": "2022-04-01", "close": 2.04, "volume": 40032.0}, {"date": "2022-04-04", "close": 2.18, "volume": 31414.0}, {"date": "2022-04-05", "close": 2.14, "volume": 7933.0}, {"date": "2022-04-06", "close": 2.04, "volume": 31024.0}, {"date": "2022-04-07", "close": 2.03, "volume": 17103.0}, {"date": "2022-04-08", "close": 2.01, "volume": 32068.0}, {"date": "2022-04-11", "close": 2.01, "volume": 11087.0}, {"date": "2022-04-12", "close": 2.01, "volume": 11827.0}, {"date": "2022-04-13", "close": 2.01, "volume": 5180.0}, {"date": "2022-04-14", "close": 2.01, "volume": 37950.0}, {"date": "2022-04-19", "close": 2.05, "volume": 23821.0}, {"date": "2022-04-20", "close": 2.02, "volume": 37238.0}, {"date": "2022-04-21", "close": 2.02, "volume": 28024.0}, {"date": "2022-04-22", "close": 2.15, "volume": 7203.0}, {"date": "2022-04-26", "close": 2.1, "volume": 16921.0}, {"date": "2022-04-27", "close": 2.03, "volume": 16464.0}, {"date": "2022-04-28", "close": 2.01, "volume": 22049.0}, {"date": "2022-04-29", "close": 2.0, "volume": 101246.0}, {"date": "2022-05-02", "close": 2.0, "volume": 7841.0}, {"date": "2022-05-03", "close": 2.0, "volume": 9803.0}, {"date": "2022-05-04", "close": 2.01, "volume": 9288.0}, {"date": "2022-05-05", "close": 2.0, "volume": 45672.0}, {"date": "2022-05-06", "close": 1.94, "volume": 3948.0}, {"date": "2022-05-09", "close": 1.96, "volume": 28317.0}, {"date": "2022-05-10", "close": 1.91, "volume": 25608.0}, {"date": "2022-05-11", "close": 1.9, "volume": 25697.0}, {"date": "2022-05-12", "close": 1.82, "volume": 50880.0}, {"date": "2022-05-13", "close": 1.75, "volume": 41530.0}, {"date": "2022-05-16", "close": 1.76, "volume": 22082.0}, {"date": "2022-05-17", "close": 1.76, "volume": 19896.0}, {"date": "2022-05-18", "close": 1.83, "volume": 79048.0}, {"date": "2022-05-19", "close": 1.75, "volume": 22478.0}, {"date": "2022-05-20", "close": 1.7, "volume": 21667.0}, {"date": "2022-05-23", "close": 1.68, "volume": 26148.0}, {"date": "2022-05-24", "close": 1.68, "volume": 13837.0}, {"date": "2022-05-25", "close": 1.69, "volume": 25118.0}, {"date": "2022-05-26", "close": 1.67, "volume": 34262.0}, {"date": "2022-05-27", "close": 2.0, "volume": 78979.0}, {"date": "2022-05-30", "close": 1.975, "volume": 8778.0}, {"date": "2022-05-31", "close": 1.79, "volume": 11920.0}, {"date": "2022-06-01", "close": 1.72, "volume": 26836.0}, {"date": "2022-06-02", "close": 1.71, "volume": 6401.0}, {"date": "2022-06-03", "close": 1.77, "volume": 14430.0}, {"date": "2022-06-06", "close": 1.8, "volume": 9676.0}, {"date": "2022-06-07", "close": 1.78, "volume": 6977.0}, {"date": "2022-06-08", "close": 1.81, "volume": 4127.0}, {"date": "2022-06-09", "close": 1.815, "volume": 3459.0}, {"date": "2022-06-10", "close": 1.8, "volume": 42090.0}, {"date": "2022-06-14", "close": 1.78, "volume": 17273.0}, {"date": "2022-06-15", "close": 1.71, "volume": 8453.0}, {"date": "2022-06-16", "close": 1.77, "volume": 8464.0}, {"date": "2022-06-17", "close": 1.7, "volume": 34269.0}, {"date": "2022-06-20", "close": 1.65, "volume": 10362.0}, {"date": "2022-06-21", "close": 1.7, "volume": 8180.0}, {"date": "2022-06-22", "close": 1.715, "volume": 3572.0}, {"date": "2022-06-23", "close": 1.67, "volume": 37332.0}, {"date": "2022-06-24", "close": 1.65, "volume": 45426.0}, {"date": "2022-06-27", "close": 1.74, "volume": 16247.0}, {"date": "2022-06-28", "close": 1.75, "volume": 39435.0}, {"date": "2022-06-29", "close": 1.82, "volume": 52285.0}, {"date": "2022-06-30", "close": 1.665, "volume": 6474.0}, {"date": "2022-07-01", "close": 1.76, "volume": 1057.0}, {"date": "2022-07-04", "close": 1.775, "volume": 68761.0}, {"date": "2022-07-05", "close": 1.805, "volume": 319.0}, {"date": "2022-07-06", "close": 1.8, "volume": 4172.0}, {"date": "2022-07-07", "close": 1.9, "volume": 9578.0}, {"date": "2022-07-08", "close": 1.865, "volume": 17372.0}, {"date": "2022-07-11", "close": 1.71, "volume": 22429.0}, {"date": "2022-07-12", "close": 1.71, "volume": 7707.0}, {"date": "2022-07-13", "close": 1.62, "volume": 20167.0}, {"date": "2022-07-14", "close": 1.64, "volume": 15269.0}, {"date": "2022-07-15", "close": 1.655, "volume": 15150.0}, {"date": "2022-07-18", "close": 1.63, "volume": 6703.0}, {"date": "2022-07-19", "close": 1.64, "volume": 1195.0}, {"date": "2022-07-20", "close": 1.65, "volume": 3014.0}, {"date": "2022-07-21", "close": 1.68, "volume": 10926.0}, {"date": "2022-07-22", "close": 1.68, "volume": 3037.0}, {"date": "2022-07-25", "close": 1.675, "volume": 6291.0}, {"date": "2022-07-26", "close": 1.67, "volume": 2751.0}, {"date": "2022-07-27", "close": 1.68, "volume": 4943.0}, {"date": "2022-07-28", "close": 1.765, "volume": 7001.0}, {"date": "2022-07-29", "close": 1.71, "volume": 7460.0}, {"date": "2022-08-01", "close": 1.725, "volume": 3408.0}, {"date": "2022-08-02", "close": 1.725, "volume": 4061.0}, {"date": "2022-08-03", "close": 1.72, "volume": 1823.0}, {"date": "2022-08-04", "close": 1.745, "volume": 839.0}, {"date": "2022-08-05", "close": 1.78, "volume": 1588.0}, {"date": "2022-08-08", "close": 1.77, "volume": 20995.0}, {"date": "2022-08-09", "close": 1.77, "volume": 4769.0}, {"date": "2022-08-10", "close": 1.77, "volume": 13866.0}, {"date": "2022-08-11", "close": 1.79, "volume": 5183.0}, {"date": "2022-08-12", "close": 1.75, "volume": 10543.0}, {"date": "2022-08-15", "close": 1.725, "volume": 26413.0}, {"date": "2022-08-16", "close": 1.87, "volume": 1002.0}, {"date": "2022-08-17", "close": 1.725, "volume": 10249.0}, {"date": "2022-08-18", "close": 1.775, "volume": 6295.0}, {"date": "2022-08-19", "close": 1.76, "volume": 33944.0}, {"date": "2022-08-22", "close": 1.73, "volume": 3358.0}, {"date": "2022-08-23", "close": 1.78, "volume": 301.0}, {"date": "2022-08-24", "close": 1.81, "volume": 79440.0}, {"date": "2022-08-25", "close": 1.8, "volume": 20318.0}, {"date": "2022-08-26", "close": 1.87, "volume": 32547.0}, {"date": "2022-08-29", "close": 1.71, "volume": 890.0}, {"date": "2022-08-30", "close": 1.71, "volume": 19801.0}, {"date": "2022-08-31", "close": 1.7, "volume": 34644.0}, {"date": "2022-09-01", "close": 1.7, "volume": 9110.0}, {"date": "2022-09-02", "close": 1.73, "volume": 11793.0}, {"date": "2022-09-05", "close": 1.62, "volume": 27186.0}, {"date": "2022-09-06", "close": 1.535, "volume": 38110.0}, {"date": "2022-09-07", "close": 1.55, "volume": 3762.0}, {"date": "2022-09-08", "close": 1.56, "volume": 5428.0}, {"date": "2022-09-09", "close": 1.56, "volume": 5309.0}, {"date": "2022-09-12", "close": 1.59, "volume": 8466.0}, {"date": "2022-09-13", "close": 1.62, "volume": 2814.0}, {"date": "2022-09-14", "close": 1.65, "volume": 7514.0}, {"date": "2022-09-15", "close": 1.65, "volume": 5064.0}, {"date": "2022-09-16", "close": 1.65, "volume": 4583.0}, {"date": "2022-09-19", "close": 1.65, "volume": 8257.0}, {"date": "2022-09-20", "close": 1.65, "volume": 6810.0}, {"date": "2022-09-21", "close": 1.65, "volume": 7543.0}, {"date": "2022-09-23", "close": 1.68, "volume": 6838.0}, {"date": "2022-09-26", "close": 1.66, "volume": 35287.0}, {"date": "2022-09-27", "close": 1.645, "volume": 3979.0}, {"date": "2022-09-28", "close": 1.705, "volume": 12550.0}, {"date": "2022-09-29", "close": 1.65, "volume": 6025.0}, {"date": "2022-09-30", "close": 1.64, "volume": 6675.0}, {"date": "2022-10-03", "close": 1.655, "volume": 845.0}, {"date": "2022-10-04", "close": 1.65, "volume": 5471.0}, {"date": "2022-10-05", "close": 1.655, "volume": 39282.0}, {"date": "2022-10-06", "close": 1.67, "volume": 3930.0}, {"date": "2022-10-07", "close": 1.67, "volume": 1824.0}, {"date": "2022-10-10", "close": 1.65, "volume": 9906.0}, {"date": "2022-10-11", "close": 1.655, "volume": 1823.0}, {"date": "2022-10-12", "close": 1.655, "volume": 3067.0}, {"date": "2022-10-13", "close": 1.655, "volume": 7686.0}, {"date": "2022-10-14", "close": 1.67, "volume": 450.0}, {"date": "2022-10-17", "close": 1.67, "volume": 2738.0}, {"date": "2022-10-18", "close": 1.67, "volume": 31911.0}, {"date": "2022-10-19", "close": 1.645, "volume": 10907.0}, {"date": "2022-10-20", "close": 1.64, "volume": 6834.0}, {"date": "2022-10-21", "close": 1.64, "volume": 262.0}, {"date": "2022-10-24", "close": 1.66, "volume": 3066.0}, {"date": "2022-10-25", "close": 1.615, "volume": 8783.0}, {"date": "2022-10-26", "close": 1.62, "volume": 2158.0}, {"date": "2022-10-27", "close": 1.615, "volume": 22453.0}, {"date": "2022-10-28", "close": 1.65, "volume": 8458.0}, {"date": "2022-10-31", "close": 1.66, "volume": 4214.0}, {"date": "2022-11-01", "close": 1.62, "volume": 19775.0}, {"date": "2022-11-02", "close": 1.64, "volume": 17133.0}, {"date": "2022-11-03", "close": 1.65, "volume": 6149.0}, {"date": "2022-11-04", "close": 1.63, "volume": 5632.0}, {"date": "2022-11-07", "close": 1.63, "volume": 7231.0}, {"date": "2022-11-08", "close": 1.635, "volume": 9326.0}, {"date": "2022-11-09", "close": 1.63, "volume": 904.0}, {"date": "2022-11-10", "close": 1.63, "volume": 6889.0}, {"date": "2022-11-11", "close": 1.67, "volume": 9644.0}, {"date": "2022-11-14", "close": 1.67, "volume": 3042.0}, {"date": "2022-11-15", "close": 1.67, "volume": 15967.0}, {"date": "2022-11-16", "close": 1.67, "volume": 29283.0}, {"date": "2022-11-17", "close": 1.68, "volume": 12458.0}, {"date": "2022-11-18", "close": 1.645, "volume": 12519.0}, {"date": "2022-11-21", "close": 1.71, "volume": 15736.0}, {"date": "2022-11-22", "close": 1.65, "volume": 7701.0}, {"date": "2022-11-23", "close": 1.645, "volume": 33628.0}, {"date": "2022-11-24", "close": 1.64, "volume": 6190.0}, {"date": "2022-11-25", "close": 1.65, "volume": 8601.0}, {"date": "2022-11-28", "close": 1.655, "volume": 2956.0}, {"date": "2022-11-29", "close": 1.63, "volume": 22525.0}, {"date": "2022-11-30", "close": 1.6, "volume": 60061.0}, {"date": "2022-12-01", "close": 1.59, "volume": 15777.0}, {"date": "2022-12-02", "close": 1.57, "volume": 16061.0}, {"date": "2022-12-05", "close": 1.57, "volume": 22485.0}, {"date": "2022-12-06", "close": 1.55, "volume": 6143.0}, {"date": "2022-12-07", "close": 1.585, "volume": 649.0}, {"date": "2022-12-08", "close": 1.56, "volume": 11918.0}, {"date": "2022-12-09", "close": 1.57, "volume": 10369.0}, {"date": "2022-12-12", "close": 1.535, "volume": 4438.0}, {"date": "2022-12-13", "close": 1.54, "volume": 2293.0}, {"date": "2022-12-14", "close": 1.545, "volume": 6331.0}, {"date": "2022-12-15", "close": 1.57, "volume": 12488.0}, {"date": "2022-12-16", "close": 1.555, "volume": 2043.0}, {"date": "2022-12-19", "close": 1.56, "volume": 1685.0}, {"date": "2022-12-21", "close": 1.58, "volume": 4645.0}, {"date": "2022-12-22", "close": 1.62, "volume": 393.0}, {"date": "2022-12-23", "close": 1.59, "volume": 27579.0}, {"date": "2022-12-28", "close": 1.59, "volume": 2362.0}, {"date": "2022-12-29", "close": 1.62, "volume": 1.0}, {"date": "2022-12-30", "close": 1.62, "volume": 1020.0}, {"date": "2023-01-03", "close": 1.59, "volume": 840.0}, {"date": "2023-01-04", "close": 1.6, "volume": 3032.0}, {"date": "2023-01-05", "close": 1.62, "volume": 7511.0}, {"date": "2023-01-06", "close": 1.68, "volume": 8060.0}, {"date": "2023-01-09", "close": 1.685, "volume": 14284.0}, {"date": "2023-01-10", "close": 1.685, "volume": 14704.0}, {"date": "2023-01-11", "close": 1.685, "volume": 700.0}, {"date": "2023-01-12", "close": 1.685, "volume": 383.0}, {"date": "2023-01-13", "close": 1.685, "volume": 8933.0}, {"date": "2023-01-16", "close": 1.69, "volume": 28326.0}, {"date": "2023-01-18", "close": 1.69, "volume": 6279.0}, {"date": "2023-01-19", "close": 1.68, "volume": 799.0}, {"date": "2023-01-20", "close": 1.685, "volume": 718.0}, {"date": "2023-01-23", "close": 1.705, "volume": 6344.0}, {"date": "2023-01-24", "close": 1.72, "volume": 4769.0}, {"date": "2023-01-25", "close": 1.8, "volume": 16302.0}, {"date": "2023-01-27", "close": 1.74, "volume": 17511.0}, {"date": "2023-01-30", "close": 1.74, "volume": 2712.0}, {"date": "2023-01-31", "close": 1.735, "volume": 14234.0}, {"date": "2023-02-01", "close": 1.76, "volume": 1500.0}, {"date": "2023-02-02", "close": 1.74, "volume": 2470.0}, {"date": "2023-02-03", "close": 1.73, "volume": 3000.0}, {"date": "2023-02-06", "close": 1.77, "volume": 14176.0}, {"date": "2023-02-07", "close": 1.73, "volume": 3461.0}, {"date": "2023-02-08", "close": 1.73, "volume": 16673.0}, {"date": "2023-02-09", "close": 1.73, "volume": 2556.0}, {"date": "2023-02-10", "close": 1.73, "volume": 10336.0}, {"date": "2023-02-13", "close": 1.75, "volume": 14427.0}, {"date": "2023-02-14", "close": 1.74, "volume": 5072.0}, {"date": "2023-02-15", "close": 1.73, "volume": 3965.0}, {"date": "2023-02-16", "close": 1.74, "volume": 6958.0}, {"date": "2023-02-17", "close": 1.725, "volume": 22209.0}, {"date": "2023-02-20", "close": 1.725, "volume": 12779.0}, {"date": "2023-02-21", "close": 1.73, "volume": 10525.0}, {"date": "2023-02-22", "close": 1.725, "volume": 7149.0}, {"date": "2023-02-23", "close": 1.68, "volume": 38420.0}, {"date": "2023-02-24", "close": 1.595, "volume": 52231.0}, {"date": "2023-02-27", "close": 1.59, "volume": 7246.0}, {"date": "2023-02-28", "close": 1.52, "volume": 18948.0}, {"date": "2023-03-01", "close": 1.515, "volume": 147.0}, {"date": "2023-03-02", "close": 1.515, "volume": 19263.0}, {"date": "2023-03-03", "close": 1.44, "volume": 27499.0}, {"date": "2023-03-06", "close": 1.38, "volume": 26283.0}, {"date": "2023-03-07", "close": 1.37, "volume": 21500.0}, {"date": "2023-03-08", "close": 1.35, "volume": 35141.0}, {"date": "2023-03-09", "close": 1.365, "volume": 2792.0}, {"date": "2023-03-10", "close": 1.34, "volume": 16.0}, {"date": "2023-03-13", "close": 1.3, "volume": 14894.0}, {"date": "2023-03-14", "close": 1.25, "volume": 33688.0}, {"date": "2023-03-15", "close": 1.22, "volume": 6993.0}, {"date": "2023-03-16", "close": 1.15, "volume": 43308.0}, {"date": "2023-03-17", "close": 1.18, "volume": 10771.0}, {"date": "2023-03-20", "close": 1.185, "volume": 4476.0}, {"date": "2023-03-21", "close": 1.15, "volume": 10348.0}, {"date": "2023-03-22", "close": 1.19, "volume": 17538.0}, {"date": "2023-03-23", "close": 1.185, "volume": 5991.0}, {"date": "2023-03-24", "close": 1.15, "volume": 1564.0}, {"date": "2023-03-27", "close": 1.19, "volume": 33256.0}, {"date": "2023-03-28", "close": 1.17, "volume": 6595.0}, {"date": "2023-03-29", "close": 1.14, "volume": 10070.0}, {"date": "2023-03-30", "close": 1.19, "volume": 5088.0}, {"date": "2023-03-31", "close": 1.155, "volume": 6832.0}, {"date": "2023-04-03", "close": 1.14, "volume": 11970.0}, {"date": "2023-04-04", "close": 1.165, "volume": 14948.0}, {"date": "2023-04-05", "close": 1.13, "volume": 10367.0}, {"date": "2023-04-06", "close": 1.13, "volume": 13133.0}, {"date": "2023-04-11", "close": 1.13, "volume": 5510.0}, {"date": "2023-04-12", "close": 1.12, "volume": 30186.0}, {"date": "2023-04-13", "close": 1.12, "volume": 1000.0}, {"date": "2023-04-17", "close": 1.15, "volume": 37086.0}, {"date": "2023-04-18", "close": 1.15, "volume": 354.0}, {"date": "2023-04-19", "close": 1.21, "volume": 62278.0}, {"date": "2023-04-20", "close": 1.275, "volume": 31085.0}, {"date": "2023-04-21", "close": 1.33, "volume": 5296.0}, {"date": "2023-04-24", "close": 1.26, "volume": 23290.0}, {"date": "2023-04-26", "close": 1.26, "volume": 1267.0}, {"date": "2023-04-27", "close": 1.27, "volume": 955.0}, {"date": "2023-05-01", "close": 1.28, "volume": 1202.0}, {"date": "2023-05-02", "close": 1.28, "volume": 13882.0}, {"date": "2023-05-03", "close": 1.27, "volume": 15339.0}, {"date": "2023-05-04", "close": 1.28, "volume": 409.0}, {"date": "2023-05-05", "close": 1.28, "volume": 3878.0}, {"date": "2023-05-08", "close": 1.28, "volume": 3785.0}, {"date": "2023-05-09", "close": 1.275, "volume": 6987.0}, {"date": "2023-05-10", "close": 1.28, "volume": 4118.0}, {"date": "2023-05-11", "close": 1.39, "volume": 2455.0}, {"date": "2023-05-12", "close": 1.365, "volume": 6090.0}, {"date": "2023-05-15", "close": 1.45, "volume": 9169.0}, {"date": "2023-05-17", "close": 1.36, "volume": 12869.0}, {"date": "2023-05-18", "close": 1.3, "volume": 51807.0}, {"date": "2023-05-19", "close": 1.3, "volume": 1295.0}, {"date": "2023-05-22", "close": 1.33, "volume": 3122.0}, {"date": "2023-05-23", "close": 1.3, "volume": 7801.0}, {"date": "2023-05-24", "close": 1.315, "volume": 5270.0}, {"date": "2023-05-25", "close": 1.29, "volume": 38890.0}, {"date": "2023-05-26", "close": 1.3, "volume": 12794.0}, {"date": "2023-05-29", "close": 1.34, "volume": 20595.0}, {"date": "2023-05-30", "close": 1.32, "volume": 35405.0}, {"date": "2023-05-31", "close": 1.31, "volume": 7426.0}, {"date": "2023-06-01", "close": 1.24, "volume": 35433.0}, {"date": "2023-06-02", "close": 1.305, "volume": 13215.0}, {"date": "2023-06-05", "close": 1.29, "volume": 9071.0}, {"date": "2023-06-06", "close": 1.29, "volume": 1596.0}, {"date": "2023-06-07", "close": 1.2675, "volume": 8400.0}, {"date": "2023-06-08", "close": 1.305, "volume": 53888.0}, {"date": "2023-06-09", "close": 1.305, "volume": 872.0}, {"date": "2023-06-13", "close": 1.27, "volume": 8867.0}, {"date": "2023-06-14", "close": 1.25, "volume": 17739.0}, {"date": "2023-06-15", "close": 1.22, "volume": 17962.0}, {"date": "2023-06-16", "close": 1.22, "volume": 26661.0}, {"date": "2023-06-19", "close": 1.225, "volume": 19061.0}, {"date": "2023-06-20", "close": 1.23, "volume": 28225.0}, {"date": "2023-06-22", "close": 1.21, "volume": 33802.0}, {"date": "2023-06-23", "close": 1.19, "volume": 6832.0}, {"date": "2023-06-26", "close": 1.185, "volume": 6724.0}, {"date": "2023-06-27", "close": 1.2, "volume": 17796.0}, {"date": "2023-06-28", "close": 1.17, "volume": 43118.0}, {"date": "2023-06-29", "close": 1.2, "volume": 16925.0}, {"date": "2023-06-30", "close": 1.2, "volume": 54366.0}, {"date": "2023-07-03", "close": 1.17, "volume": 1768.0}, {"date": "2023-07-04", "close": 1.13, "volume": 14104.0}, {"date": "2023-07-05", "close": 1.145, "volume": 5819.0}, {"date": "2023-07-06", "close": 1.13, "volume": 29638.0}, {"date": "2023-07-10", "close": 1.1, "volume": 21560.0}, {"date": "2023-07-11", "close": 1.13, "volume": 15170.0}, {"date": "2023-07-12", "close": 1.135, "volume": 840.0}, {"date": "2023-07-13", "close": 1.13, "volume": 2487.0}, {"date": "2023-07-14", "close": 1.15, "volume": 10000.0}, {"date": "2023-07-17", "close": 1.125, "volume": 4217.0}, {"date": "2023-07-18", "close": 1.125, "volume": 12566.0}, {"date": "2023-07-19", "close": 1.125, "volume": 7736.0}, {"date": "2023-07-20", "close": 1.15, "volume": 46885.0}, {"date": "2023-07-21", "close": 1.115, "volume": 1662.0}, {"date": "2023-07-24", "close": 1.12, "volume": 1145.0}, {"date": "2023-07-25", "close": 1.155, "volume": 11447.0}, {"date": "2023-07-26", "close": 1.155, "volume": 1005.0}, {"date": "2023-07-27", "close": 1.11, "volume": 5998.0}, {"date": "2023-07-28", "close": 1.145, "volume": 5209.0}, {"date": "2023-07-31", "close": 1.15, "volume": 25655.0}, {"date": "2023-08-01", "close": 1.135, "volume": 31214.0}, {"date": "2023-08-02", "close": 1.14, "volume": 32094.0}, {"date": "2023-08-03", "close": 1.115, "volume": 1559.0}, {"date": "2023-08-04", "close": 1.14, "volume": 3000.0}, {"date": "2023-08-07", "close": 1.15, "volume": 11325.0}, {"date": "2023-08-08", "close": 1.2, "volume": 1645.0}, {"date": "2023-08-09", "close": 1.13, "volume": 95.0}, {"date": "2023-08-10", "close": 1.145, "volume": 3353.0}, {"date": "2023-08-11", "close": 1.14, "volume": 2308.0}, {"date": "2023-08-14", "close": 1.2, "volume": 14705.0}, {"date": "2023-08-15", "close": 1.2, "volume": 28640.0}, {"date": "2023-08-16", "close": 1.17, "volume": 5978.0}, {"date": "2023-08-17", "close": 1.195, "volume": 1844.0}, {"date": "2023-08-18", "close": 1.15, "volume": 34521.0}, {"date": "2023-08-21", "close": 1.2, "volume": 663.0}, {"date": "2023-08-22", "close": 1.165, "volume": 1473.0}, {"date": "2023-08-23", "close": 1.155, "volume": 2754.0}, {"date": "2023-08-24", "close": 1.165, "volume": 33687.0}, {"date": "2023-08-25", "close": 1.13, "volume": 5342.0}, {"date": "2023-08-28", "close": 1.12, "volume": 10252.0}, {"date": "2023-08-29", "close": 1.11, "volume": 6737.0}, {"date": "2023-08-30", "close": 1.1, "volume": 37035.0}, {"date": "2023-08-31", "close": 1.05, "volume": 6435.0}, {"date": "2023-09-01", "close": 1.06, "volume": 365.0}, {"date": "2023-09-04", "close": 1.06, "volume": 13663.0}, {"date": "2023-09-05", "close": 1.06, "volume": 640.0}, {"date": "2023-09-06", "close": 1.05, "volume": 7722.0}, {"date": "2023-09-07", "close": 1.04, "volume": 17450.0}, {"date": "2023-09-08", "close": 1.025, "volume": 22434.0}, {"date": "2023-09-11", "close": 1.01, "volume": 6283.0}, {"date": "2023-09-12", "close": 0.98, "volume": 49776.0}, {"date": "2023-09-13", "close": 1.0, "volume": 36893.0}, {"date": "2023-09-14", "close": 1.0, "volume": 17373.0}, {"date": "2023-09-15", "close": 1.0, "volume": 49902.0}, {"date": "2023-09-18", "close": 1.01, "volume": 20067.0}, {"date": "2023-09-19", "close": 1.015, "volume": 4196.0}, {"date": "2023-09-20", "close": 1.02, "volume": 5169.0}, {"date": "2023-09-21", "close": 1.02, "volume": 40459.0}, {"date": "2023-09-22", "close": 1.025, "volume": 2233.0}, {"date": "2023-09-25", "close": 0.995, "volume": 51870.0}, {"date": "2023-09-26", "close": 1.0, "volume": 2864.0}, {"date": "2023-09-27", "close": 1.005, "volume": 436.0}, {"date": "2023-09-28", "close": 1.005, "volume": 6325.0}, {"date": "2023-10-02", "close": 1.005, "volume": 441.0}, {"date": "2023-10-03", "close": 1.0, "volume": 900.0}, {"date": "2023-10-04", "close": 1.0, "volume": 6746.0}, {"date": "2023-10-05", "close": 1.035, "volume": 19987.0}, {"date": "2023-10-06", "close": 1.01, "volume": 471.0}, {"date": "2023-10-09", "close": 1.01, "volume": 4708.0}, {"date": "2023-10-10", "close": 0.98, "volume": 6033.0}, {"date": "2023-10-11", "close": 1.02, "volume": 11436.0}, {"date": "2023-10-12", "close": 1.01, "volume": 13352.0}, {"date": "2023-10-13", "close": 1.02, "volume": 5716.0}, {"date": "2023-10-16", "close": 1.01, "volume": 1271.0}, {"date": "2023-10-17", "close": 1.02, "volume": 10483.0}, {"date": "2023-10-18", "close": 1.02, "volume": 972.0}, {"date": "2023-10-19", "close": 1.02, "volume": 15462.0}, {"date": "2023-10-20", "close": 1.005, "volume": 17642.0}, {"date": "2023-10-23", "close": 1.0, "volume": 15040.0}, {"date": "2023-10-24", "close": 0.99, "volume": 33643.0}, {"date": "2023-10-25", "close": 0.96, "volume": 500.0}, {"date": "2023-10-26", "close": 0.99, "volume": 2758.0}, {"date": "2023-10-27", "close": 0.975, "volume": 12247.0}, {"date": "2023-10-30", "close": 0.99, "volume": 2629.0}, {"date": "2023-10-31", "close": 0.99, "volume": 12139.0}, {"date": "2023-11-01", "close": 1.02, "volume": 43976.0}, {"date": "2023-11-02", "close": 1.0, "volume": 28908.0}, {"date": "2023-11-03", "close": 1.0, "volume": 15284.0}, {"date": "2023-11-06", "close": 1.0, "volume": 321.0}, {"date": "2023-11-07", "close": 1.055, "volume": 29674.0}, {"date": "2023-11-08", "close": 1.02, "volume": 4285.0}, {"date": "2023-11-09", "close": 1.02, "volume": 34277.0}, {"date": "2023-11-10", "close": 1.05, "volume": 30577.0}, {"date": "2023-11-13", "close": 1.035, "volume": 9071.0}, {"date": "2023-11-14", "close": 1.03, "volume": 872.0}, {"date": "2023-11-15", "close": 1.015, "volume": 7673.0}, {"date": "2023-11-16", "close": 1.01, "volume": 4388.0}, {"date": "2023-11-17", "close": 1.03, "volume": 13413.0}, {"date": "2023-11-20", "close": 1.025, "volume": 11664.0}, {"date": "2023-11-21", "close": 1.025, "volume": 11047.0}, {"date": "2023-11-22", "close": 1.025, "volume": 673.0}, {"date": "2023-11-24", "close": 1.02, "volume": 10299.0}, {"date": "2023-11-27", "close": 1.02, "volume": 8995.0}, {"date": "2023-11-28", "close": 1.02, "volume": 3335.0}, {"date": "2023-11-29", "close": 1.02, "volume": 12603.0}, {"date": "2023-11-30", "close": 1.03, "volume": 51704.0}, {"date": "2023-12-01", "close": 1.0475, "volume": 12528.0}, {"date": "2023-12-04", "close": 1.03, "volume": 1244.0}, {"date": "2023-12-05", "close": 1.005, "volume": 22985.0}, {"date": "2023-12-06", "close": 1.035, "volume": 19974.0}, {"date": "2023-12-07", "close": 1.03, "volume": 17351.0}, {"date": "2023-12-08", "close": 1.04, "volume": 3403.0}, {"date": "2023-12-11", "close": 1.05, "volume": 20506.0}, {"date": "2023-12-12", "close": 1.0475, "volume": 26872.0}, {"date": "2023-12-13", "close": 1.05, "volume": 9290.0}, {"date": "2023-12-14", "close": 1.055, "volume": 1798.0}, {"date": "2023-12-15", "close": 1.05, "volume": 19712.0}, {"date": "2023-12-18", "close": 1.015, "volume": 3889.0}, {"date": "2023-12-19", "close": 1.07, "volume": 9515.0}, {"date": "2023-12-20", "close": 1.025, "volume": 16321.0}, {"date": "2023-12-21", "close": 1.025, "volume": 3703.0}, {"date": "2023-12-22", "close": 1.055, "volume": 2887.0}, {"date": "2023-12-27", "close": 1.05, "volume": 8776.0}, {"date": "2023-12-28", "close": 1.045, "volume": 862.0}, {"date": "2023-12-29", "close": 1.055, "volume": 10307.0}, {"date": "2024-01-02", "close": 1.055, "volume": 409.0}, {"date": "2024-01-03", "close": 1.05, "volume": 9358.0}, {"date": "2024-01-04", "close": 1.055, "volume": 3790.0}, {"date": "2024-01-05", "close": 1.055, "volume": 656.0}, {"date": "2024-01-08", "close": 1.055, "volume": 1830.0}, {"date": "2024-01-09", "close": 1.05, "volume": 4664.0}, {"date": "2024-01-10", "close": 1.05, "volume": 5095.0}, {"date": "2024-01-11", "close": 1.05, "volume": 2098.0}, {"date": "2024-01-12", "close": 1.05, "volume": 327.0}, {"date": "2024-01-15", "close": 1.02, "volume": 73896.0}, {"date": "2024-01-16", "close": 1.02, "volume": 1303.0}, {"date": "2024-01-17", "close": 1.02, "volume": 919.0}, {"date": "2024-01-18", "close": 1.02, "volume": 21310.0}, {"date": "2024-01-19", "close": 1.0, "volume": 33088.0}, {"date": "2024-01-22", "close": 1.03, "volume": 30985.0}, {"date": "2024-01-23", "close": 1.0, "volume": 28143.0}, {"date": "2024-01-24", "close": 1.005, "volume": 1022.0}, {"date": "2024-01-25", "close": 1.0, "volume": 9296.0}, {"date": "2024-01-29", "close": 1.0, "volume": 7881.0}, {"date": "2024-01-30", "close": 1.0, "volume": 1322.0}, {"date": "2024-01-31", "close": 1.0, "volume": 5265.0}, {"date": "2024-02-01", "close": 1.0, "volume": 7009.0}, {"date": "2024-02-02", "close": 1.01, "volume": 6927.0}, {"date": "2024-02-05", "close": 1.02, "volume": 3368.0}, {"date": "2024-02-06", "close": 1.02, "volume": 1057.0}, {"date": "2024-02-07", "close": 1.02, "volume": 211.0}, {"date": "2024-02-08", "close": 1.01, "volume": 10357.0}, {"date": "2024-02-09", "close": 0.98, "volume": 11409.0}, {"date": "2024-02-12", "close": 0.985, "volume": 1002.0}, {"date": "2024-02-13", "close": 0.98, "volume": 2500.0}, {"date": "2024-02-14", "close": 0.97, "volume": 8000.0}, {"date": "2024-02-15", "close": 0.96, "volume": 13806.0}, {"date": "2024-02-16", "close": 0.965, "volume": 28201.0}, {"date": "2024-02-19", "close": 0.965, "volume": 1966.0}, {"date": "2024-02-20", "close": 0.96, "volume": 4192.0}, {"date": "2024-02-21", "close": 0.955, "volume": 409.0}, {"date": "2024-02-23", "close": 0.955, "volume": 4335.0}, {"date": "2024-02-26", "close": 0.955, "volume": 1241.0}, {"date": "2024-02-27", "close": 0.975, "volume": 7250.0}, {"date": "2024-02-28", "close": 0.96, "volume": 2713.0}, {"date": "2024-02-29", "close": 0.96, "volume": 8380.0}, {"date": "2024-03-01", "close": 1.03, "volume": 51364.0}, {"date": "2024-03-04", "close": 1.005, "volume": 13847.0}, {"date": "2024-03-05", "close": 0.95, "volume": 14527.0}, {"date": "2024-03-06", "close": 0.95, "volume": 2385.0}, {"date": "2024-03-07", "close": 0.91, "volume": 40504.0}, {"date": "2024-03-08", "close": 0.915, "volume": 29200.0}, {"date": "2024-03-11", "close": 0.92, "volume": 3432.0}, {"date": "2024-03-12", "close": 0.91, "volume": 13844.0}, {"date": "2024-03-13", "close": 0.91, "volume": 11489.0}, {"date": "2024-03-14", "close": 0.92, "volume": 8263.0}, {"date": "2024-03-15", "close": 0.91, "volume": 11269.0}, {"date": "2024-03-18", "close": 0.895, "volume": 49760.0}, {"date": "2024-03-19", "close": 0.89, "volume": 18993.0}, {"date": "2024-03-20", "close": 0.89, "volume": 8141.0}, {"date": "2024-03-21", "close": 0.895, "volume": 9903.0}, {"date": "2024-03-22", "close": 0.89, "volume": 3622.0}, {"date": "2024-03-25", "close": 0.89, "volume": 12836.0}, {"date": "2024-03-26", "close": 0.85, "volume": 19542.0}, {"date": "2024-03-27", "close": 0.865, "volume": 56817.0}, {"date": "2024-03-28", "close": 0.875, "volume": 3047.0}, {"date": "2024-04-02", "close": 0.86, "volume": 4384.0}, {"date": "2024-04-03", "close": 0.87, "volume": 11994.0}, {"date": "2024-04-04", "close": 0.86, "volume": 7907.0}, {"date": "2024-04-05", "close": 0.87, "volume": 2706.0}, {"date": "2024-04-08", "close": 0.85, "volume": 6095.0}, {"date": "2024-04-09", "close": 0.85, "volume": 13933.0}, {"date": "2024-04-10", "close": 0.85, "volume": 320617.0}, {"date": "2024-04-11", "close": 0.88, "volume": 13263.0}, {"date": "2024-04-12", "close": 0.9, "volume": 20789.0}, {"date": "2024-04-15", "close": 0.895, "volume": 5239.0}, {"date": "2024-04-16", "close": 0.855, "volume": 11118.0}, {"date": "2024-04-17", "close": 0.865, "volume": 669.0}, {"date": "2024-04-18", "close": 0.86, "volume": 2902.0}, {"date": "2024-04-19", "close": 0.825, "volume": 32134.0}, {"date": "2024-04-22", "close": 0.825, "volume": 6492.0}, {"date": "2024-04-23", "close": 0.88, "volume": 9295.0}, {"date": "2024-04-24", "close": 0.85, "volume": 650.0}, {"date": "2024-04-26", "close": 0.84, "volume": 12877.0}, {"date": "2024-04-29", "close": 0.84, "volume": 6051.0}, {"date": "2024-04-30", "close": 0.845, "volume": 1312.0}, {"date": "2024-05-01", "close": 0.84, "volume": 1246.0}, {"date": "2024-05-02", "close": 0.835, "volume": 20151.0}, {"date": "2024-05-03", "close": 0.85, "volume": 13332.0}, {"date": "2024-05-06", "close": 0.885, "volume": 22115.0}, {"date": "2024-05-07", "close": 0.885, "volume": 5208.0}, {"date": "2024-05-08", "close": 0.9, "volume": 10151.0}, {"date": "2024-05-09", "close": 0.9, "volume": 9729.0}, {"date": "2024-05-10", "close": 0.88, "volume": 21200.0}, {"date": "2024-05-13", "close": 0.91, "volume": 11582.0}, {"date": "2024-05-14", "close": 0.86, "volume": 462.0}, {"date": "2024-05-15", "close": 0.865, "volume": 17404.0}, {"date": "2024-05-16", "close": 0.9, "volume": 8038.0}, {"date": "2024-05-17", "close": 0.905, "volume": 10000.0}, {"date": "2024-05-20", "close": 0.895, "volume": 4386.0}, {"date": "2024-05-21", "close": 0.905, "volume": 8000.0}, {"date": "2024-05-22", "close": 0.91, "volume": 4326.0}, {"date": "2024-05-23", "close": 0.9, "volume": 16721.0}, {"date": "2024-05-24", "close": 0.89, "volume": 10759.0}, {"date": "2024-05-27", "close": 0.87, "volume": 22193.0}, {"date": "2024-05-28", "close": 0.895, "volume": 26587.0}, {"date": "2024-05-29", "close": 0.895, "volume": 1817.0}, {"date": "2024-05-30", "close": 0.86, "volume": 8706.0}, {"date": "2024-05-31", "close": 0.87, "volume": 460.0}, {"date": "2024-06-03", "close": 0.865, "volume": 4988.0}, {"date": "2024-06-04", "close": 0.85, "volume": 23756.0}, {"date": "2024-06-06", "close": 0.885, "volume": 1359.0}, {"date": "2024-06-07", "close": 0.88, "volume": 799.0}, {"date": "2024-06-11", "close": 0.86, "volume": 22595.0}, {"date": "2024-06-12", "close": 0.845, "volume": 3109.0}, {"date": "2024-06-13", "close": 0.845, "volume": 29614.0}, {"date": "2024-06-14", "close": 0.845, "volume": 2977.0}, {"date": "2024-06-17", "close": 0.83, "volume": 6476.0}, {"date": "2024-06-18", "close": 0.82, "volume": 15190.0}, {"date": "2024-06-19", "close": 0.82, "volume": 4304.0}, {"date": "2024-06-20", "close": 0.85, "volume": 12397.0}, {"date": "2024-06-21", "close": 0.85, "volume": 31609.0}, {"date": "2024-06-24", "close": 0.82, "volume": 6579.0}, {"date": "2024-06-25", "close": 0.81, "volume": 13655.0}, {"date": "2024-06-26", "close": 0.815, "volume": 7863.0}, {"date": "2024-06-27", "close": 0.81, "volume": 11098.0}, {"date": "2024-06-28", "close": 0.82, "volume": 10826.0}, {"date": "2024-07-01", "close": 0.8, "volume": 24307.0}, {"date": "2024-07-02", "close": 0.805, "volume": 1094.0}, {"date": "2024-07-04", "close": 0.82, "volume": 4135.0}, {"date": "2024-07-05", "close": 0.84, "volume": 5450.0}, {"date": "2024-07-08", "close": 0.87, "volume": 98790.0}, {"date": "2024-07-09", "close": 0.875, "volume": 559.0}, {"date": "2024-07-10", "close": 0.875, "volume": 24309.0}, {"date": "2024-07-12", "close": 0.9, "volume": 17065.0}, {"date": "2024-07-15", "close": 0.905, "volume": 9240.0}, {"date": "2024-07-16", "close": 0.94, "volume": 6278.0}, {"date": "2024-07-17", "close": 0.925, "volume": 27169.0}, {"date": "2024-07-18", "close": 0.91, "volume": 76049.0}, {"date": "2024-07-22", "close": 0.895, "volume": 22844.0}, {"date": "2024-07-23", "close": 0.87, "volume": 15882.0}, {"date": "2024-07-25", "close": 0.855, "volume": 80.0}, {"date": "2024-07-29", "close": 0.84, "volume": 6894.0}, {"date": "2024-07-31", "close": 0.875, "volume": 12959.0}, {"date": "2024-08-01", "close": 0.855, "volume": 6559.0}, {"date": "2024-08-02", "close": 0.875, "volume": 2170.0}, {"date": "2024-08-05", "close": 0.85, "volume": 5064.0}, {"date": "2024-08-06", "close": 0.85, "volume": 12563.0}, {"date": "2024-08-07", "close": 0.82, "volume": 11976.0}, {"date": "2024-08-08", "close": 0.82, "volume": 1234.0}, {"date": "2024-08-12", "close": 0.82, "volume": 1478.0}, {"date": "2024-08-13", "close": 0.835, "volume": 15820.0}, {"date": "2024-08-15", "close": 0.82, "volume": 2597.0}, {"date": "2024-08-16", "close": 0.83, "volume": 4599.0}, {"date": "2024-08-19", "close": 0.82, "volume": 6540.0}, {"date": "2024-08-20", "close": 0.82, "volume": 147.0}, {"date": "2024-08-22", "close": 0.79, "volume": 16042.0}, {"date": "2024-08-23", "close": 0.795, "volume": 1231.0}, {"date": "2024-08-26", "close": 0.795, "volume": 11079.0}, {"date": "2024-08-27", "close": 0.78, "volume": 17511.0}, {"date": "2024-08-28", "close": 0.74, "volume": 12311.0}, {"date": "2024-08-29", "close": 0.75, "volume": 45404.0}, {"date": "2024-08-30", "close": 0.75, "volume": 2347.0}, {"date": "2024-09-02", "close": 0.795, "volume": 31130.0}, {"date": "2024-09-03", "close": 0.73, "volume": 535.0}, {"date": "2024-09-04", "close": 0.73, "volume": 31887.0}, {"date": "2024-09-05", "close": 0.775, "volume": 71640.0}, {"date": "2024-09-06", "close": 0.71, "volume": 38532.0}, {"date": "2024-09-09", "close": 0.71, "volume": 658.0}, {"date": "2024-09-10", "close": 0.71, "volume": 1036.0}, {"date": "2024-09-11", "close": 0.7, "volume": 15670.0}, {"date": "2024-09-12", "close": 0.675, "volume": 17448.0}, {"date": "2024-09-13", "close": 0.7, "volume": 101031.0}, {"date": "2024-09-16", "close": 0.7, "volume": 13568.0}, {"date": "2024-09-17", "close": 0.7, "volume": 11783.0}, {"date": "2024-09-18", "close": 0.7, "volume": 15096.0}, {"date": "2024-09-19", "close": 0.71, "volume": 3317.0}, {"date": "2024-09-20", "close": 0.68, "volume": 10376.0}, {"date": "2024-09-23", "close": 0.685, "volume": 1768.0}, {"date": "2024-09-24", "close": 0.69, "volume": 627.0}, {"date": "2024-09-25", "close": 0.695, "volume": 2501.0}, {"date": "2024-09-26", "close": 0.7, "volume": 23655.0}, {"date": "2024-09-27", "close": 0.68, "volume": 918.0}, {"date": "2024-10-01", "close": 0.725, "volume": 133364.0}, {"date": "2024-10-02", "close": 0.78, "volume": 13011.0}, {"date": "2024-10-03", "close": 0.75, "volume": 125956.0}, {"date": "2024-10-04", "close": 0.77, "volume": 18104.0}, {"date": "2024-10-07", "close": 0.77, "volume": 22120.0}, {"date": "2024-10-08", "close": 0.775, "volume": 34603.0}, {"date": "2024-10-09", "close": 0.755, "volume": 8758.0}, {"date": "2024-10-10", "close": 0.85, "volume": 42414.0}, {"date": "2024-10-11", "close": 0.905, "volume": 4376.0}, {"date": "2024-10-14", "close": 0.91, "volume": 4860.0}, {"date": "2024-10-15", "close": 0.91, "volume": 10291.0}, {"date": "2024-10-16", "close": 0.91, "volume": 7536.0}, {"date": "2024-10-17", "close": 0.86, "volume": 5186.0}, {"date": "2024-10-18", "close": 0.905, "volume": 2057.0}, {"date": "2024-10-21", "close": 0.925, "volume": 26787.0}, {"date": "2024-10-22", "close": 0.97, "volume": 39748.0}, {"date": "2024-10-23", "close": 0.95, "volume": 44456.0}, {"date": "2024-10-24", "close": 0.97, "volume": 12393.0}, {"date": "2024-10-25", "close": 0.975, "volume": 38304.0}, {"date": "2024-10-29", "close": 0.935, "volume": 12099.0}, {"date": "2024-10-30", "close": 0.94, "volume": 30755.0}, {"date": "2024-10-31", "close": 0.94, "volume": 7091.0}, {"date": "2024-11-01", "close": 0.88, "volume": 3959.0}, {"date": "2024-11-04", "close": 0.9, "volume": 826.0}, {"date": "2024-11-05", "close": 0.885, "volume": 5670.0}, {"date": "2024-11-07", "close": 0.865, "volume": 10089.0}, {"date": "2024-11-08", "close": 0.87, "volume": 4257.0}, {"date": "2024-11-11", "close": 0.87, "volume": 193.0}, {"date": "2024-11-12", "close": 0.895, "volume": 9608.0}, {"date": "2024-11-13", "close": 0.875, "volume": 1059.0}, {"date": "2024-11-14", "close": 0.91, "volume": 5399.0}, {"date": "2024-11-15", "close": 0.92, "volume": 20000.0}, {"date": "2024-11-19", "close": 0.9, "volume": 2328.0}, {"date": "2024-11-20", "close": 0.865, "volume": 89.0}, {"date": "2024-11-22", "close": 0.865, "volume": 35978.0}, {"date": "2024-11-25", "close": 0.87, "volume": 3493.0}, {"date": "2024-11-26", "close": 0.89, "volume": 652.0}, {"date": "2024-11-27", "close": 0.86, "volume": 46165.0}, {"date": "2024-11-28", "close": 0.855, "volume": 16655.0}, {"date": "2024-11-29", "close": 0.865, "volume": 5822.0}, {"date": "2024-12-02", "close": 0.855, "volume": 3560.0}, {"date": "2024-12-04", "close": 0.86, "volume": 1075.0}, {"date": "2024-12-05", "close": 0.865, "volume": 26344.0}, {"date": "2024-12-06", "close": 0.865, "volume": 120.0}, {"date": "2024-12-09", "close": 0.86, "volume": 18916.0}, {"date": "2024-12-10", "close": 0.87, "volume": 3821.0}, {"date": "2024-12-11", "close": 0.86, "volume": 21584.0}, {"date": "2024-12-12", "close": 0.85, "volume": 21891.0}, {"date": "2024-12-13", "close": 0.9, "volume": 11406.0}, {"date": "2024-12-16", "close": 0.915, "volume": 73454.0}, {"date": "2024-12-17", "close": 0.915, "volume": 13926.0}, {"date": "2024-12-18", "close": 0.905, "volume": 817.0}, {"date": "2024-12-19", "close": 0.9, "volume": 13829.0}, {"date": "2024-12-23", "close": 0.9, "volume": 752.0}, {"date": "2024-12-24", "close": 0.92, "volume": 6389.0}, {"date": "2024-12-27", "close": 0.92, "volume": 816.0}, {"date": "2025-01-02", "close": 0.945, "volume": 6777.0}, {"date": "2025-01-03", "close": 0.93, "volume": 2264.0}, {"date": "2025-01-06", "close": 0.98, "volume": 36381.0}, {"date": "2025-01-07", "close": 0.96, "volume": 13470.0}, {"date": "2025-01-08", "close": 0.945, "volume": 16301.0}, {"date": "2025-01-09", "close": 0.95, "volume": 10901.0}, {"date": "2025-01-10", "close": 0.95, "volume": 3387.0}, {"date": "2025-01-15", "close": 0.95, "volume": 1500.0}, {"date": "2025-01-16", "close": 0.95, "volume": 4329.0}, {"date": "2025-01-17", "close": 0.94, "volume": 8827.0}, {"date": "2025-01-20", "close": 0.925, "volume": 5433.0}, {"date": "2025-01-21", "close": 0.925, "volume": 2602.0}, {"date": "2025-01-22", "close": 0.91, "volume": 25651.0}, {"date": "2025-01-23", "close": 0.95, "volume": 1768.0}, {"date": "2025-01-24", "close": 0.97, "volume": 16372.0}, {"date": "2025-01-28", "close": 0.93, "volume": 10191.0}, {"date": "2025-01-29", "close": 0.95, "volume": 343.0}, {"date": "2025-01-30", "close": 0.92, "volume": 817.0}, {"date": "2025-01-31", "close": 0.92, "volume": 480.0}, {"date": "2025-02-04", "close": 0.935, "volume": 882.0}, {"date": "2025-02-05", "close": 0.925, "volume": 13749.0}, {"date": "2025-02-06", "close": 0.94, "volume": 181.0}, {"date": "2025-02-07", "close": 0.94, "volume": 221.0}, {"date": "2025-02-10", "close": 0.94, "volume": 601.0}, {"date": "2025-02-11", "close": 0.915, "volume": 4712.0}, {"date": "2025-02-12", "close": 0.925, "volume": 1158.0}, {"date": "2025-02-13", "close": 0.915, "volume": 58111.0}, {"date": "2025-02-14", "close": 0.94, "volume": 4469.0}, {"date": "2025-02-17", "close": 0.925, "volume": 1000.0}, {"date": "2025-02-18", "close": 0.92, "volume": 8325.0}, {"date": "2025-02-19", "close": 0.92, "volume": 1951.0}, {"date": "2025-02-21", "close": 0.935, "volume": 955.0}, {"date": "2025-02-25", "close": 0.8975, "volume": 4300.0}, {"date": "2025-02-26", "close": 0.85, "volume": 16633.0}, {"date": "2025-02-27", "close": 0.9, "volume": 3500.0}, {"date": "2025-02-28", "close": 0.87, "volume": 22742.0}, {"date": "2025-03-04", "close": 0.92, "volume": 65204.0}, {"date": "2025-03-05", "close": 0.92, "volume": 91167.0}, {"date": "2025-03-06", "close": 0.92, "volume": 43778.0}, {"date": "2025-03-07", "close": 0.91, "volume": 3744.0}, {"date": "2025-03-10", "close": 0.91, "volume": 27853.0}, {"date": "2025-03-11", "close": 0.87, "volume": 5000.0}, {"date": "2025-03-12", "close": 0.8, "volume": 5112.0}, {"date": "2025-03-13", "close": 0.8, "volume": 24897.0}, {"date": "2025-03-14", "close": 0.815, "volume": 781.0}, {"date": "2025-03-17", "close": 0.815, "volume": 1037.0}, {"date": "2025-03-18", "close": 0.815, "volume": 1064.0}, {"date": "2025-03-19", "close": 0.88, "volume": 6232.0}, {"date": "2025-03-20", "close": 0.89, "volume": 16300.0}, {"date": "2025-03-21", "close": 0.895, "volume": 76.0}, {"date": "2025-03-25", "close": 0.885, "volume": 26735.0}, {"date": "2025-03-27", "close": 0.8, "volume": 27015.0}, {"date": "2025-03-28", "close": 0.885, "volume": 2170.0}, {"date": "2025-03-31", "close": 0.8, "volume": 491.0}, {"date": "2025-04-01", "close": 0.8, "volume": 2981.0}, {"date": "2025-04-02", "close": 0.8, "volume": 15606.0}, {"date": "2025-04-03", "close": 0.76, "volume": 4868.0}, {"date": "2025-04-04", "close": 0.76, "volume": 1022.0}, {"date": "2025-04-07", "close": 0.7, "volume": 60587.0}, {"date": "2025-04-08", "close": 0.795, "volume": 18283.0}, {"date": "2025-04-09", "close": 0.7, "volume": 7821.0}, {"date": "2025-04-10", "close": 0.745, "volume": 11516.0}, {"date": "2025-04-11", "close": 0.735, "volume": 4175.0}, {"date": "2025-04-14", "close": 0.72, "volume": 4464.0}, {"date": "2025-04-16", "close": 0.67, "volume": 31282.0}, {"date": "2025-04-22", "close": 0.67, "volume": 2.0}, {"date": "2025-04-24", "close": 0.74, "volume": 4983.0}, {"date": "2025-04-28", "close": 0.77, "volume": 6816.0}, {"date": "2025-04-30", "close": 0.75, "volume": 414.0}, {"date": "2025-05-01", "close": 0.75, "volume": 2994.0}, {"date": "2025-05-02", "close": 0.76, "volume": 3613.0}, {"date": "2025-05-05", "close": 0.795, "volume": 10446.0}, {"date": "2025-05-06", "close": 0.815, "volume": 7602.0}, {"date": "2025-05-07", "close": 0.845, "volume": 28.0}, {"date": "2025-05-08", "close": 0.83, "volume": 161.0}, {"date": "2025-05-09", "close": 0.83, "volume": 30032.0}, {"date": "2025-05-12", "close": 0.88, "volume": 27523.0}, {"date": "2025-05-13", "close": 0.84, "volume": 24973.0}, {"date": "2025-05-14", "close": 0.81, "volume": 10033.0}, {"date": "2025-05-15", "close": 0.84, "volume": 14941.0}, {"date": "2025-05-16", "close": 0.83, "volume": 886.0}, {"date": "2025-05-19", "close": 0.81, "volume": 15410.0}, {"date": "2025-05-20", "close": 0.81, "volume": 7824.0}, {"date": "2025-05-22", "close": 0.805, "volume": 30.0}, {"date": "2025-05-23", "close": 0.81, "volume": 2259.0}, {"date": "2025-05-27", "close": 0.79, "volume": 25611.0}, {"date": "2025-05-28", "close": 0.79, "volume": 12809.0}, {"date": "2025-05-29", "close": 0.79, "volume": 10442.0}, {"date": "2025-05-30", "close": 0.79, "volume": 1102.0}, {"date": "2025-06-02", "close": 0.81, "volume": 16013.0}, {"date": "2025-06-03", "close": 0.825, "volume": 17375.0}, {"date": "2025-06-04", "close": 0.83, "volume": 14269.0}, {"date": "2025-06-06", "close": 0.81, "volume": 13352.0}, {"date": "2025-06-10", "close": 0.81, "volume": 29084.0}, {"date": "2025-06-11", "close": 0.815, "volume": 3180.0}, {"date": "2025-06-12", "close": 0.81, "volume": 2707.0}, {"date": "2025-06-13", "close": 0.81, "volume": 31823.0}, {"date": "2025-06-16", "close": 0.8, "volume": 52034.0}, {"date": "2025-06-17", "close": 0.775, "volume": 36300.0}, {"date": "2025-06-18", "close": 0.8, "volume": 8227.0}, {"date": "2025-06-19", "close": 0.77, "volume": 1858.0}, {"date": "2025-06-20", "close": 0.8, "volume": 42666.0}, {"date": "2025-06-23", "close": 0.79, "volume": 4260.0}, {"date": "2025-06-24", "close": 0.77, "volume": 34628.0}, {"date": "2025-06-25", "close": 0.75, "volume": 30922.0}, {"date": "2025-06-26", "close": 0.78, "volume": 23657.0}, {"date": "2025-06-27", "close": 0.755, "volume": 1151.0}, {"date": "2025-06-30", "close": 0.81, "volume": 20504.0}, {"date": "2025-07-01", "close": 0.75, "volume": 13123.0}, {"date": "2025-07-02", "close": 0.755, "volume": 2452.0}, {"date": "2025-07-03", "close": 0.775, "volume": 629.0}, {"date": "2025-07-07", "close": 0.795, "volume": 3314.0}, {"date": "2025-07-08", "close": 0.74, "volume": 8671.0}, {"date": "2025-07-09", "close": 0.76, "volume": 536.0}, {"date": "2025-07-10", "close": 0.765, "volume": 5330.0}, {"date": "2025-07-14", "close": 0.81, "volume": 17943.0}, {"date": "2025-07-15", "close": 0.86, "volume": 11455.0}, {"date": "2025-07-16", "close": 0.88, "volume": 4085.0}, {"date": "2025-07-17", "close": 0.78, "volume": 37318.0}, {"date": "2025-07-18", "close": 0.83, "volume": 1290.0}, {"date": "2025-07-22", "close": 0.82, "volume": 831.0}, {"date": "2025-07-23", "close": 0.84, "volume": 16146.0}, {"date": "2025-07-24", "close": 0.855, "volume": 18946.0}, {"date": "2025-07-25", "close": 0.855, "volume": 24.0}, {"date": "2025-07-28", "close": 0.76, "volume": 56250.0}, {"date": "2025-07-30", "close": 0.77, "volume": 3781.0}, {"date": "2025-08-01", "close": 0.78, "volume": 10263.0}, {"date": "2025-08-04", "close": 0.775, "volume": 1543.0}, {"date": "2025-08-05", "close": 0.76, "volume": 1001.0}, {"date": "2025-08-06", "close": 0.795, "volume": 125.0}, {"date": "2025-08-07", "close": 0.76, "volume": 3500.0}, {"date": "2025-08-08", "close": 0.76, "volume": 845.0}, {"date": "2025-08-11", "close": 0.765, "volume": 8693.0}, {"date": "2025-08-12", "close": 0.78, "volume": 2330.0}, {"date": "2025-08-15", "close": 0.84, "volume": 49024.0}, {"date": "2025-08-18", "close": 0.81, "volume": 1366.0}, {"date": "2025-08-20", "close": 0.795, "volume": 18640.0}, {"date": "2025-08-21", "close": 0.78, "volume": 29069.0}, {"date": "2025-08-25", "close": 0.775, "volume": 10060.0}, {"date": "2025-08-27", "close": 0.8, "volume": 7000.0}, {"date": "2025-08-28", "close": 0.8, "volume": 32343.0}, {"date": "2025-08-29", "close": 0.785, "volume": 11422.0}, {"date": "2025-09-01", "close": 0.8, "volume": 4.0}, {"date": "2025-09-02", "close": 0.785, "volume": 1004.0}, {"date": "2025-09-03", "close": 0.775, "volume": 18964.0}, {"date": "2025-09-04", "close": 0.745, "volume": 10875.0}, {"date": "2025-09-08", "close": 0.785, "volume": 2466.0}, {"date": "2025-09-09", "close": 0.74, "volume": 24600.0}, {"date": "2025-09-12", "close": 0.755, "volume": 10610.0}, {"date": "2025-09-15", "close": 0.76, "volume": 4071.0}, {"date": "2025-09-16", "close": 0.795, "volume": 11383.0}, {"date": "2025-09-17", "close": 0.75, "volume": 27140.0}, {"date": "2025-09-18", "close": 0.735, "volume": 9995.0}, {"date": "2025-09-19", "close": 0.71, "volume": 39080.0}, {"date": "2025-09-22", "close": 0.745, "volume": 67007.0}, {"date": "2025-09-23", "close": 0.72, "volume": 10908.0}, {"date": "2025-09-24", "close": 0.73, "volume": 14320.0}, {"date": "2025-09-26", "close": 0.73, "volume": 1001.0}, {"date": "2025-09-29", "close": 0.72, "volume": 5873.0}, {"date": "2025-09-30", "close": 0.715, "volume": 202838.0}, {"date": "2025-10-01", "close": 0.7, "volume": 53323.0}, {"date": "2025-10-02", "close": 0.67, "volume": 51024.0}, {"date": "2025-10-03", "close": 0.665, "volume": 300132.0}, {"date": "2025-10-06", "close": 0.67, "volume": 3735.0}, {"date": "2025-10-07", "close": 0.68, "volume": 19002.0}, {"date": "2025-10-09", "close": 0.685, "volume": 5991.0}, {"date": "2025-10-10", "close": 0.68, "volume": 48.0}, {"date": "2025-10-13", "close": 0.7, "volume": 104227.0}, {"date": "2025-10-15", "close": 0.69, "volume": 15666.0}, {"date": "2025-10-16", "close": 0.69, "volume": 8077.0}, {"date": "2025-10-17", "close": 0.685, "volume": 34252.0}, {"date": "2025-10-20", "close": 0.7, "volume": 146.0}, {"date": "2025-10-21", "close": 0.71, "volume": 11320.0}, {"date": "2025-10-22", "close": 0.7, "volume": 6039.0}, {"date": "2025-10-23", "close": 0.705, "volume": 13046.0}, {"date": "2025-10-24", "close": 0.725, "volume": 17275.0}, {"date": "2025-10-28", "close": 0.71, "volume": 34.0}, {"date": "2025-10-29", "close": 0.7, "volume": 15019.0}, {"date": "2025-10-30", "close": 0.69, "volume": 71779.0}, {"date": "2025-10-31", "close": 0.7, "volume": 634.0}, {"date": "2025-11-03", "close": 0.685, "volume": 32577.0}, {"date": "2025-11-05", "close": 0.68, "volume": 559.0}, {"date": "2025-11-06", "close": 0.71, "volume": 7259.0}, {"date": "2025-11-07", "close": 0.685, "volume": 9069.0}, {"date": "2025-11-10", "close": 0.68, "volume": 10369.0}, {"date": "2025-11-11", "close": 0.68, "volume": 2083.0}, {"date": "2025-11-12", "close": 0.68, "volume": 575.0}, {"date": "2025-11-13", "close": 0.69, "volume": 10840.0}, {"date": "2025-11-17", "close": 0.7, "volume": 4808.0}, {"date": "2025-11-18", "close": 0.69, "volume": 1327.0}, {"date": "2025-11-19", "close": 0.69, "volume": 218.0}, {"date": "2025-11-20", "close": 0.71, "volume": 5640.0}, {"date": "2025-11-24", "close": 0.68, "volume": 13649.0}, {"date": "2025-11-25", "close": 0.69, "volume": 706.0}, {"date": "2025-11-26", "close": 0.7, "volume": 11018.0}, {"date": "2025-11-27", "close": 0.685, "volume": 461.0}, {"date": "2025-11-28", "close": 0.7, "volume": 7375.0}, {"date": "2025-12-01", "close": 0.68, "volume": 9258.0}, {"date": "2025-12-02", "close": 0.67, "volume": 45955.0}, {"date": "2025-12-04", "close": 0.685, "volume": 8248.0}, {"date": "2025-12-05", "close": 0.67, "volume": 24409.0}, {"date": "2025-12-08", "close": 0.665, "volume": 114748.0}, {"date": "2025-12-09", "close": 0.665, "volume": 25645.0}, {"date": "2025-12-10", "close": 0.66, "volume": 97267.0}, {"date": "2025-12-11", "close": 0.66, "volume": 46328.0}, {"date": "2025-12-12", "close": 0.66, "volume": 6389.0}, {"date": "2025-12-15", "close": 0.68, "volume": 1617.0}, {"date": "2025-12-18", "close": 0.665, "volume": 3553.0}, {"date": "2025-12-19", "close": 0.67, "volume": 1920.0}, {"date": "2025-12-22", "close": 0.67, "volume": 5797.0}, {"date": "2025-12-23", "close": 0.67, "volume": 714.0}, {"date": "2025-12-24", "close": 0.67, "volume": 3612.0}, {"date": "2025-12-31", "close": 0.67, "volume": 20609.0}, {"date": "2026-01-02", "close": 0.665, "volume": 399.0}, {"date": "2026-01-05", "close": 0.665, "volume": 603.0}, {"date": "2026-01-07", "close": 0.655, "volume": 94459.0}, {"date": "2026-01-08", "close": 0.655, "volume": 114.0}, {"date": "2026-01-09", "close": 0.66, "volume": 3600.0}, {"date": "2026-01-13", "close": 0.655, "volume": 1475.0}, {"date": "2026-01-14", "close": 0.7, "volume": 67171.0}, {"date": "2026-01-15", "close": 0.71, "volume": 3791.0}, {"date": "2026-01-16", "close": 0.74, "volume": 39047.0}, {"date": "2026-01-19", "close": 0.785, "volume": 41679.0}, {"date": "2026-01-20", "close": 0.765, "volume": 21639.0}, {"date": "2026-01-21", "close": 0.785, "volume": 700.0}, {"date": "2026-01-22", "close": 0.75, "volume": 19514.0}, {"date": "2026-01-23", "close": 0.785, "volume": 1405.0}, {"date": "2026-01-27", "close": 0.75, "volume": 701.0}, {"date": "2026-01-28", "close": 0.745, "volume": 12152.0}, {"date": "2026-01-29", "close": 0.75, "volume": 6806.0}, {"date": "2026-01-30", "close": 0.74, "volume": 930.0}, {"date": "2026-02-05", "close": 0.76, "volume": 19919.0}, {"date": "2026-02-09", "close": 0.76, "volume": 79937.0}, {"date": "2026-02-10", "close": 0.755, "volume": 17329.0}, {"date": "2026-02-11", "close": 0.75, "volume": 62441.0}, {"date": "2026-02-12", "close": 0.755, "volume": 2464.0}, {"date": "2026-02-13", "close": 0.8, "volume": 11513.0}, {"date": "2026-02-16", "close": 0.755, "volume": 379.0}, {"date": "2026-02-17", "close": 0.76, "volume": 1243.0}, {"date": "2026-02-18", "close": 0.79, "volume": 5814.0}, {"date": "2026-02-20", "close": 0.79, "volume": 210000.0}, {"date": "2026-02-23", "close": 0.7525, "volume": 656.0}, {"date": "2026-02-24", "close": 0.785, "volume": 1235.0}, {"date": "2026-02-25", "close": 0.75, "volume": 10000.0}, {"date": "2026-02-26", "close": 0.77, "volume": 42247.0}, {"date": "2026-02-27", "close": 0.75, "volume": 21809.0}, {"date": "2026-03-02", "close": 0.72, "volume": 41955.0}, {"date": "2026-03-03", "close": 0.745, "volume": 5085.0}, {"date": "2026-03-04", "close": 0.72, "volume": 708.0}, {"date": "2026-03-05", "close": 0.75, "volume": 8000.0}, {"date": "2026-03-06", "close": 0.735, "volume": 15061.0}, {"date": "2026-03-09", "close": 0.72, "volume": 47115.0}, {"date": "2026-03-10", "close": 0.715, "volume": 4166.0}, {"date": "2026-03-11", "close": 0.74, "volume": 10119.0}, {"date": "2026-03-12", "close": 0.75, "volume": 18746.0}, {"date": "2026-03-13", "close": 0.73, "volume": 32578.0}, {"date": "2026-03-16", "close": 0.67, "volume": 24527.0}, {"date": "2026-03-18", "close": 0.7, "volume": 103515.0}, {"date": "2026-03-19", "close": 0.7, "volume": 201070.0}, {"date": "2026-03-23", "close": 0.7, "volume": 2093.0}, {"date": "2026-03-24", "close": 0.7, "volume": 296877.0}, {"date": "2026-03-25", "close": 0.71, "volume": 415250.0}, {"date": "2026-03-26", "close": 0.7, "volume": 245.0}, {"date": "2026-03-31", "close": 0.72, "volume": 20018.0}, {"date": "2026-04-01", "close": 0.74, "volume": 3446.0}, {"date": "2026-04-02", "close": 0.73, "volume": 2633.0}, {"date": "2026-04-07", "close": 0.75, "volume": 24902.0}, {"date": "2026-04-08", "close": 0.73, "volume": 2007.0}, {"date": "2026-04-09", "close": 0.735, "volume": 2348.0}, {"date": "2026-04-13", "close": 0.74, "volume": 1353.0}, {"date": "2026-04-14", "close": 0.74, "volume": 2000.0}, {"date": "2026-04-16", "close": 0.735, "volume": 2566.0}, {"date": "2026-04-17", "close": 0.73, "volume": 4235.0}, {"date": "2026-04-20", "close": 0.73, "volume": 12099.0}, {"date": "2026-04-22", "close": 0.73, "volume": 1968.0}, {"date": "2026-04-23", "close": 0.73, "volume": 26553.0}, {"date": "2026-04-24", "close": 0.73, "volume": 24274.0}, {"date": "2026-04-28", "close": 0.735, "volume": 15265.0}, {"date": "2026-04-29", "close": 0.73, "volume": 7209.0}, {"date": "2026-04-30", "close": 0.74, "volume": 7084.0}, {"date": "2026-05-01", "close": 0.73, "volume": 2422.0}, {"date": "2026-05-04", "close": 0.735, "volume": 22295.0}, {"date": "2026-05-06", "close": 0.75, "volume": 44980.0}, {"date": "2026-05-07", "close": 0.79, "volume": 19801.0}, {"date": "2026-05-08", "close": 0.785, "volume": 17858.0}, {"date": "2026-05-11", "close": 0.75, "volume": 8847.0}, {"date": "2026-05-12", "close": 0.75, "volume": 6322.0}, {"date": "2026-05-13", "close": 0.77, "volume": 8507.0}, {"date": "2026-05-14", "close": 0.75, "volume": 45748.0}, {"date": "2026-05-15", "close": 0.79, "volume": 25092.0}, {"date": "2026-05-18", "close": 0.75, "volume": 30251.0}, {"date": "2026-05-19", "close": 0.75, "volume": 12852.0}, {"date": "2026-05-20", "close": 0.77, "volume": 14884.0}, {"date": "2026-05-25", "close": 0.755, "volume": 10531.0}, {"date": "2026-05-27", "close": 0.8, "volume": 47574.0}, {"date": "2026-05-28", "close": 0.78, "volume": 2891.0}, {"date": "2026-06-01", "close": 0.755, "volume": 37241.0}, {"date": "2026-06-02", "close": 0.8, "volume": 75168.0}, {"date": "2026-06-03", "close": 0.8, "volume": 4520.0}, {"date": "2026-06-04", "close": 0.76, "volume": 2247.0}, {"date": "2026-06-05", "close": 0.75, "volume": 34055.0}, {"date": "2026-06-09", "close": 0.74, "volume": 41818.0}, {"date": "2026-06-10", "close": 0.74, "volume": 13490.0}, {"date": "2026-06-11", "close": 0.755, "volume": 3249.0}, {"date": "2026-06-12", "close": 0.725, "volume": 49036.0}, {"date": "2026-06-15", "close": 0.73, "volume": 2343.0}, {"date": "2026-06-16", "close": 0.74, "volume": 5230.0}, {"date": "2026-06-17", "close": 0.71, "volume": 23248.0}, {"date": "2026-06-18", "close": 0.72, "volume": 2538.0}, {"date": "2026-06-22", "close": 0.725, "volume": 6141.0}, {"date": "2026-06-23", "close": 0.72, "volume": 17447.0}, {"date": "2026-06-25", "close": 0.8, "volume": 59353.0}, {"date": "2026-06-26", "close": 0.9, "volume": 92406.0}, {"date": "2026-06-29", "close": 0.92, "volume": 24524.0}, {"date": "2026-06-30", "close": 0.95, "volume": 114823.0}, {"date": "2026-07-01", "close": 0.96, "volume": 2438.0}, {"date": "2026-07-02", "close": 0.9, "volume": 36501.0}, {"date": "2026-07-03", "close": 0.85, "volume": 22989.0}, {"date": "2026-07-06", "close": 0.86, "volume": 2267.0}, {"date": "2026-07-07", "close": 0.86, "volume": 3.0}, {"date": "2026-07-08", "close": 0.85, "volume": 31665.0}, {"date": "2026-07-09", "close": 0.85, "volume": 10759.0}, {"date": "2026-07-10", "close": 0.845, "volume": 3649.0}, {"date": "2026-07-13", "close": 0.85, "volume": 1515.0}, {"date": "2026-07-14", "close": 0.85, "volume": 2000.0}, {"date": "2026-07-15", "close": 0.845, "volume": 23201.0}, {"date": "2026-07-16", "close": 0.83, "volume": 14129.0}, {"date": "2026-07-17", "close": 0.81, "volume": 35700.0}, {"date": "2026-07-20", "close": 0.8, "volume": 13068.0}, {"date": "2026-07-21", "close": 0.79, "volume": 3465.0}, {"date": "2026-07-22", "close": 0.77, "volume": 90270.0}, {"date": "2026-07-23", "close": 0.745, "volume": 39963.0}, {"date": "2026-07-24", "close": 0.74, "volume": 6955.0}, {"date": "2026-07-27", "close": 0.72, "volume": 1776.0}, {"date": "2026-07-28", "close": 0.725, "volume": 2663.0}, {"date": "2026-07-29", "close": 0.735, "volume": 9473.0}, {"date": "2026-07-30", "close": 0.725, "volume": 23.0}, {"date": "2026-07-31", "close": 0.725, "volume": 13888.0}, {"date": "2026-08-03", "close": 0.73, "volume": 22228.0}, {"date": "2026-08-04", "close": 0.71, "volume": 9278.0}, {"date": "2026-08-05", "close": 0.73, "volume": 13558.0}, {"date": "2026-08-06", "close": 0.725, "volume": 6174.0}, {"date": "2026-08-07", "close": 0.725, "volume": 17148.0}, {"date": "2026-08-10", "close": 0.72, "volume": 25432.0}, {"date": "2026-08-11", "close": 0.72, "volume": 28977.0}, {"date": "2026-08-12", "close": 0.715, "volume": 1485.0}, {"date": "2026-08-13", "close": 0.72, "volume": 2041.0}, {"date": "2026-08-14", "close": 0.72, "volume": 24712.0}, {"date": "2026-08-17", "close": 0.72, "volume": 78071.0}, {"date": "2026-08-19", "close": 0.72, "volume": 26.0}, {"date": "2026-08-20", "close": 0.72, "volume": 26.0}, {"date": "2026-08-21", "close": 0.725, "volume": 762.0}, {"date": "2026-08-24", "close": 0.725, "volume": 231.0}, {"date": "2026-08-25", "close": 0.725, "volume": 18.0}, {"date": "2026-08-26", "close": 0.725, "volume": 9325.0}, {"date": "2026-08-27", "close": 0.7, "volume": 44394.0}, {"date": "2026-08-28", "close": 0.7, "volume": 42142.0}, {"date": "2026-08-31", "close": 0.67, "volume": 8953.0}, {"date": "2026-09-01", "close": 0.685, "volume": 8218.0}, {"date": "2026-09-02", "close": 0.71, "volume": 1190.0}, {"date": "2026-09-03", "close": 0.7, "volume": 1247.0}, {"date": "2026-09-07", "close": 0.68, "volume": 251.0}, {"date": "2026-09-08", "close": 0.675, "volume": 3355.0}, {"date": "2026-09-09", "close": 0.71, "volume": 123.0}, {"date": "2026-09-10", "close": 0.71, "volume": 16.0}, {"date": "2026-09-11", "close": 0.71, "volume": 1.0}, {"date": "2026-09-14", "close": 0.695, "volume": 2728.0}, {"date": "2026-09-17", "close": 0.695, "volume": 1.0}, {"date": "2026-09-18", "close": 0.68, "volume": 1077.0}], "refreshing": true}