{"ticker": "RCT", "overview": {"name": "Reef Casino Trust", "country": "Australia", "industry": "Consumer Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RCT", "has_prices": true, "as_of": "2026-09-15", "last": 3.48, "prev_close": 3.5, "change": -0.020000000000000018, "change_pct": -0.0057142857142857195, "session_volume": 3505.0, "vwap_5": 3.5544359600094464, "vwap_20": 3.7136733296823667, "vwap_60": 3.786965688817471, "vwap_250": 3.664541217295093, "high_52w": 3.86, "low_52w": 3.3, "avg_volume_20": 5478.0, "sessions": 400, "market_cap": {"value": 173307605.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158650", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "A director just moved their RCT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158650", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "ASX-03155272", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "A director just moved their RCT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155272", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18163}, {"id": "ASX-03152131", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "A director just moved their RCT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152131", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28243}, {"id": "ASX-03151935", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "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": 1, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RCT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151935", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28243}, {"id": "ASX-03151721", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "A director just moved their RCT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151721", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29683}, {"id": "ASX-03151137", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "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": 1, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RCT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151137", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31123}, {"id": "ASX-03143526", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "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": 1, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RCT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143526", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57043}, {"id": "ASX-03137122", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "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": 1, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RCT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137122", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "ASX-03137119", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "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": 1, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RCT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137119", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "ASX-03137059", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "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": 1, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RCT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137059", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "ASX-03136564", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "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": 1, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RCT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136564", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "ASX-03127506", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "who": "Rod Hawkins", "who_key": "Rod Hawkins", "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": 1, "industry": null, "country": "Australia", "headline": "Rod Hawkins files a director's interest notice on RCT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127506", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "ASX-03127504", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "who": "Melissa Sheehan", "who_key": "Melissa Sheehan", "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": 1, "industry": null, "country": "Australia", "headline": "Melissa Sheehan files a director's interest notice on RCT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127504", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "ASX-03127501", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "who": "Brendan Jones", "who_key": "Brendan Jones", "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": 1, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Brendan Jones changes a holding in RCT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127501", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "ASX-03127500", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "who": "Wassim Arnaout", "who_key": "Wassim Arnaout", "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": 1, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Wassim Arnaout changes a holding in RCT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127500", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "ASX-03127472", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "who": "Steven Lake", "who_key": "Steven Lake", "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": 1, "industry": null, "country": "Australia", "headline": "Steven Lake just moved their RCT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127472", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "ASX-03127471", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "who": "Philip Basha", "who_key": "Philip Basha", "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": 1, "industry": null, "country": "Australia", "headline": "Philip Basha just moved their RCT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127471", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "ASX-03127470", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "who": "Fritz Puhringer", "who_key": "Fritz Puhringer", "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": 1, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Fritz Puhringer changes a holding in RCT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127470", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "ASX-03127468", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "who": "Erwin van Lambaart", "who_key": "Erwin van Lambaart", "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": 1, "industry": null, "country": "Australia", "headline": "Erwin van Lambaart files a director's interest notice on RCT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127468", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "ASX-03127467", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "who": "Allan Tan", "who_key": "Allan Tan", "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": 1, "industry": null, "country": "Australia", "headline": "Allan Tan just moved their RCT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127467", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "ASX-03127465", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "who": "Adrian Williams", "who_key": "Adrian Williams", "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": 1, "industry": null, "country": "Australia", "headline": "Adrian Williams files a director's interest notice on RCT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127465", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "ASX-03125550", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "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": 1, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RCT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125550", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "ASX-03124182", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "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": 1, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RCT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124182", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "ASX-03123782", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "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": 1, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RCT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123782", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "ASX-03123621", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "Australia", "headline": "A director just moved their RCT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123621", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "ASX-03123296", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "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": 1, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RCT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123296", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "ASX-03121581", "src": "ASX", "ticker": "RCT", "cik": "", "company": "Reef Casino Trust", "company_raw": "Reef Casino Trust", "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": 1, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RCT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121581", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130483}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Adrian Williams", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-27", "source_url": "https://www.marketindex.com.au/asx/rct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Lake", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-20", "source_url": "https://www.marketindex.com.au/asx/rct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Abigail Cheadle", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-20", "source_url": "https://www.marketindex.com.au/asx/rct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-03-21", "source_url": "https://www.marketindex.com.au/asx/rct", "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": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/rct", "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": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/rct", "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": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/rct", "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": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/rct", "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": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/rct", "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": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/rct", "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": "2025-10-05", "source_url": "https://www.marketindex.com.au/asx/rct", "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": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/rct", "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": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/rct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-31", "source_url": "https://www.marketindex.com.au/asx/rct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-31", "source_url": "https://www.marketindex.com.au/asx/rct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-26", "source_url": "https://www.marketindex.com.au/asx/rct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-28", "source_url": "https://www.marketindex.com.au/asx/rct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-11", "source_url": "https://www.marketindex.com.au/asx/rct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-11", "source_url": "https://www.marketindex.com.au/asx/rct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-17", "source_url": "https://www.marketindex.com.au/asx/rct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-10", "source_url": "https://www.marketindex.com.au/asx/rct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-30", "source_url": "https://www.marketindex.com.au/asx/rct", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-21", "source_url": "https://www.marketindex.com.au/asx/rct", "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": "2021-03-24", "source_url": "https://www.marketindex.com.au/asx/rct", "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": "2021-03-05", "source_url": "https://www.marketindex.com.au/asx/rct", "needs_ocr": 0}], "directors": [{"name": "Tan", "first_seen": "2014-03-21", "last_seen": "2014-03-21", "status": "past", "notices": 1}, {"name": "Steven Lake", "first_seen": "2024-03-20", "last_seen": "2024-03-20", "status": "past", "notices": 1}, {"name": "Abigail Cheadle", "first_seen": "2024-03-20", "last_seen": "2024-03-20", "status": "past", "notices": 1}, {"name": "Adrian Williams", "first_seen": "2024-05-27", "last_seen": "2024-05-27", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154591-2A1706724"}, {"date": "2026-10-28", "form": "Takeover Announcements/Scheme Announcements", "title": "Supplementary Bidder's Statement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154571-2A1706714"}, {"date": "2026-10-22", "form": "Takeover Announcements/Scheme Announcements", "title": "Target's Statement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152199-2A1705780"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151213-2A1705354"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148072-2A1703917"}], "performance": {"ticker": "RCT", "has_prices": true, "summary": {"n": 2, "avg": 0.13351498637602185, "win_rate": 0.5, "best": 0.2670299727520437, "worst": 0.0, "as_of": "2026-11-02"}, "buys": [{"who": "Senn Nikolaus Beat", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 425000.0, "date": "2026-10-28", "score": 49.0, "ref_price": 4.65, "return": 0.0}, {"who": "Senn Nikolaus Beat", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 625000.0, "date": "2026-08-27", "score": 53.5, "ref_price": 3.67, "return": 0.2670299727520437}]}, "price_series": [{"date": "1995-11-16", "close": 15.5400224, "volume": 12613.0}, {"date": "1995-11-17", "close": 15.76202272, "volume": 12595.0}, {"date": "1995-11-20", "close": 15.76202272, "volume": 2595.0}, {"date": "1995-11-21", "close": 16.0950232, "volume": 7297.0}, {"date": "1995-11-22", "close": 16.20602336, "volume": 6640.0}, {"date": "1995-11-23", "close": 16.31702352, "volume": 26946.0}, {"date": "1995-11-24", "close": 16.5706, "volume": 35789.0}, {"date": "1995-11-27", "close": 16.68488, "volume": 4734.0}, {"date": "1995-11-28", "close": 17.02772, "volume": 1356.0}, {"date": "1995-11-29", "close": 16.5706, "volume": 1208.0}, {"date": "1995-11-30", "close": 16.5706, "volume": 2818.0}, {"date": "1995-12-01", "close": 16.5706, "volume": 1068.0}, {"date": "1995-12-04", "close": 16.45632, "volume": 3386.0}, {"date": "1995-12-05", "close": 16.5706, "volume": 29708.0}, {"date": "1995-12-06", "close": 16.5706, "volume": 41687.0}, {"date": "1995-12-07", "close": 16.68488, "volume": 1488.0}, {"date": "1995-12-08", "close": 16.5706, "volume": 27328.0}, {"date": "1995-12-11", "close": 16.5706, "volume": 23714.0}, {"date": "1995-12-12", "close": 16.68488, "volume": 16731.0}, {"date": "1995-12-13", "close": 16.68488, "volume": 1750.0}, {"date": "1995-12-14", "close": 16.79916, "volume": 46946.0}, {"date": "1995-12-15", "close": 16.68488, "volume": 54996.0}, {"date": "1995-12-18", "close": 16.45632, "volume": 6930.0}, {"date": "1995-12-19", "close": 16.5706, "volume": 1251.0}, {"date": "1995-12-20", "close": 16.68488, "volume": 118078.0}, {"date": "1995-12-21", "close": 16.5706, "volume": 81222.0}, {"date": "1995-12-22", "close": 16.68488, "volume": 718.0}, {"date": "1995-12-25", "close": 16.68488, "volume": null}, {"date": "1995-12-26", "close": 16.68488, "volume": null}, {"date": "1995-12-27", "close": 16.5706, "volume": 2791.0}, {"date": "1995-12-28", "close": 16.68488, "volume": 455.0}, {"date": "1995-12-29", "close": 16.68488, "volume": 14701.0}, {"date": "1996-01-01", "close": 16.68488, "volume": null}, {"date": "1996-01-02", "close": 16.5706, "volume": 2721.0}, {"date": "1996-01-03", "close": 16.5706, "volume": 56685.0}, {"date": "1996-01-04", "close": 16.91344, "volume": 46789.0}, {"date": "1996-01-05", "close": 16.91344, "volume": 4235.0}, {"date": "1996-01-08", "close": 16.91344, "volume": 2625.0}, {"date": "1996-01-09", "close": 16.91344, "volume": 5819.0}, {"date": "1996-01-10", "close": 17.02772, "volume": 10369.0}, {"date": "1996-01-11", "close": 16.79916, "volume": 3369.0}, {"date": "1996-01-12", "close": 16.91344, "volume": 7035.0}, {"date": "1996-01-15", "close": 16.79916, "volume": 9669.0}, {"date": "1996-01-16", "close": 16.91344, "volume": 11909.0}, {"date": "1996-01-17", "close": 16.5706, "volume": 5889.0}, {"date": "1996-01-18", "close": 16.5706, "volume": 2870.0}, {"date": "1996-01-19", "close": 16.5706, "volume": 2713.0}, {"date": "1996-01-22", "close": 16.34204, "volume": 3509.0}, {"date": "1996-01-23", "close": 15.9992, "volume": 31860.0}, {"date": "1996-01-24", "close": 15.9992, "volume": 7867.0}, {"date": "1996-01-25", "close": 16.68488, "volume": 17133.0}, {"date": "1996-01-26", "close": 16.68488, "volume": null}, {"date": "1996-01-29", "close": 17.142, "volume": 14499.0}, {"date": "1996-01-30", "close": 17.7134, "volume": 24405.0}, {"date": "1996-01-31", "close": 17.7134, "volume": 14281.0}, {"date": "1996-02-01", "close": 17.48484, "volume": 4900.0}, {"date": "1996-02-02", "close": 17.48484, "volume": 7149.0}, {"date": "1996-02-05", "close": 17.142, "volume": 22716.0}, {"date": "1996-02-06", "close": 16.5706, "volume": 4323.0}, {"date": "1996-02-07", "close": 16.68488, "volume": 13397.0}, {"date": "1996-02-08", "close": 16.22776, "volume": 10177.0}, {"date": "1996-02-09", "close": 16.22776, "volume": 37137.0}, {"date": "1996-02-12", "close": 15.88492, "volume": 30548.0}, {"date": "1996-02-13", "close": 15.65636, "volume": 54550.0}, {"date": "1996-02-14", "close": 15.54208, "volume": 12417.0}, {"date": "1996-02-15", "close": 15.4278, "volume": 8707.0}, {"date": "1996-02-16", "close": 15.4278, "volume": 8829.0}, {"date": "1996-02-19", "close": 15.4278, "volume": 32219.0}, {"date": "1996-02-20", "close": 15.4278, "volume": 2546.0}, {"date": "1996-02-21", "close": 15.4278, "volume": 360107.0}, {"date": "1996-02-22", "close": 15.4278, "volume": 103946.0}, {"date": "1996-02-23", "close": 15.54208, "volume": 3316.0}, {"date": "1996-02-26", "close": 14.97068, "volume": 350.0}, {"date": "1996-02-27", "close": 14.8564, "volume": 1881.0}, {"date": "1996-02-28", "close": 14.8564, "volume": 910.0}, {"date": "1996-02-29", "close": 15.08496, "volume": 4401.0}, {"date": "1996-03-01", "close": 14.8564, "volume": 3561.0}, {"date": "1996-03-04", "close": 15.31352, "volume": 14823.0}, {"date": "1996-03-05", "close": 15.08496, "volume": 6222.0}, {"date": "1996-03-06", "close": 14.97068, "volume": 4270.0}, {"date": "1996-03-07", "close": 14.39928, "volume": 2511.0}, {"date": "1996-03-08", "close": 13.94216, "volume": 989.0}, {"date": "1996-03-11", "close": 13.94216, "volume": 1750.0}, {"date": "1996-03-12", "close": 13.82788, "volume": 6755.0}, {"date": "1996-03-13", "close": 13.7136, "volume": 5627.0}, {"date": "1996-03-14", "close": 13.48504, "volume": 1986.0}, {"date": "1996-03-15", "close": 13.37076, "volume": 4725.0}, {"date": "1996-03-18", "close": 13.37076, "volume": 5557.0}, {"date": "1996-03-19", "close": 13.37076, "volume": 20012.0}, {"date": "1996-03-20", "close": 13.37076, "volume": 89657.0}, {"date": "1996-03-21", "close": 13.37076, "volume": 1094.0}, {"date": "1996-03-22", "close": 12.91364, "volume": 1986.0}, {"date": "1996-03-25", "close": 11.54228, "volume": 3054.0}, {"date": "1996-03-26", "close": 10.62804, "volume": 51558.0}, {"date": "1996-03-27", "close": 11.19944, "volume": 75823.0}, {"date": "1996-03-28", "close": 11.77084, "volume": 60448.0}, {"date": "1996-03-29", "close": 11.9994, "volume": 25464.0}, {"date": "1996-04-01", "close": 11.77084, "volume": 19058.0}, {"date": "1996-04-02", "close": 12.11368, "volume": 18367.0}, {"date": "1996-04-03", "close": 11.88512, "volume": 22690.0}, {"date": "1996-04-04", "close": 11.88512, "volume": 858.0}, {"date": "1996-04-05", "close": 11.88512, "volume": null}, {"date": "1996-04-08", "close": 11.88512, "volume": null}, {"date": "1996-04-09", "close": 11.65656, "volume": 3596.0}, {"date": "1996-04-10", "close": 11.77084, "volume": 2459.0}, {"date": "1996-04-11", "close": 11.65656, "volume": 2914.0}, {"date": "1996-04-12", "close": 11.65656, "volume": 9433.0}, {"date": "1996-04-15", "close": 11.77084, "volume": 3150.0}, {"date": "1996-04-16", "close": 11.77084, "volume": 3439.0}, {"date": "1996-04-17", "close": 11.77084, "volume": 6265.0}, {"date": "1996-04-18", "close": 11.428, "volume": 1724.0}, {"date": "1996-04-19", "close": 11.428, "volume": 6195.0}, {"date": "1996-04-22", "close": 11.31372, "volume": 4725.0}, {"date": "1996-04-23", "close": 11.428, "volume": 3343.0}, {"date": "1996-04-24", "close": 11.08516, "volume": 3885.0}, {"date": "1996-04-25", "close": 11.08516, "volume": null}, {"date": "1996-04-26", "close": 10.74232, "volume": 9100.0}, {"date": "1996-04-29", "close": 10.74232, "volume": 2721.0}, {"date": "1996-04-30", "close": 10.97088, "volume": 94268.0}, {"date": "1996-05-01", "close": 11.428, "volume": 24562.0}, {"date": "1996-05-02", "close": 10.97088, "volume": 945.0}, {"date": "1996-05-03", "close": 10.97088, "volume": 3946.0}, {"date": "1996-05-06", "close": 11.08516, "volume": 7989.0}, {"date": "1996-05-07", "close": 11.19944, "volume": 57219.0}, {"date": "1996-05-08", "close": 11.08516, "volume": 3316.0}, {"date": "1996-05-09", "close": 11.08516, "volume": 4095.0}, {"date": "1996-05-10", "close": 11.31372, "volume": 1531.0}, {"date": "1996-05-13", "close": 10.97088, "volume": 5408.0}, {"date": "1996-05-14", "close": 10.8566, "volume": 3273.0}, {"date": "1996-05-15", "close": 10.97088, "volume": 88.0}, {"date": "1996-05-16", "close": 10.74232, "volume": 3640.0}, {"date": "1996-05-17", "close": 10.74232, "volume": 2275.0}, {"date": "1996-05-20", "close": 10.74232, "volume": 4611.0}, {"date": "1996-05-21", "close": 10.8566, "volume": 4051.0}, {"date": "1996-05-22", "close": 10.62804, "volume": 2048.0}, {"date": "1996-05-23", "close": 10.2852, "volume": 8558.0}, {"date": "1996-05-24", "close": 10.05664, "volume": 9442.0}, {"date": "1996-05-27", "close": 9.94236, "volume": 1426.0}, {"date": "1996-05-28", "close": 9.7138, "volume": 3675.0}, {"date": "1996-05-29", "close": 9.37096, "volume": 7919.0}, {"date": "1996-05-30", "close": 9.48524, "volume": 4375.0}, {"date": "1996-05-31", "close": 9.82808, "volume": 35597.0}, {"date": "1996-06-03", "close": 9.25668, "volume": 3990.0}, {"date": "1996-06-04", "close": 9.7138, "volume": 3684.0}, {"date": "1996-06-05", "close": 9.7138, "volume": 1575.0}, {"date": "1996-06-06", "close": 10.05664, "volume": 2013.0}, {"date": "1996-06-07", "close": 9.82808, "volume": 1978.0}, {"date": "1996-06-10", "close": 9.82808, "volume": null}, {"date": "1996-06-11", "close": 9.59952, "volume": 33584.0}, {"date": "1996-06-12", "close": 9.59952, "volume": 2319.0}, {"date": "1996-06-13", "close": 9.37096, "volume": 10868.0}, {"date": "1996-06-14", "close": 9.48524, "volume": 4603.0}, {"date": "1996-06-17", "close": 9.25668, "volume": 11034.0}, {"date": "1996-06-18", "close": 9.1424, "volume": 18665.0}, {"date": "1996-06-19", "close": 9.02812, "volume": 11122.0}, {"date": "1996-06-20", "close": 9.02812, "volume": 3343.0}, {"date": "1996-06-21", "close": 8.91384, "volume": 6222.0}, {"date": "1996-06-24", "close": 9.1424, "volume": 8024.0}, {"date": "1996-06-25", "close": 8.91384, "volume": 11472.0}, {"date": "1996-06-26", "close": 8.571, "volume": 263764.0}, {"date": "1996-06-27", "close": 8.45672, "volume": 14097.0}, {"date": "1996-06-28", "close": 8.22816, "volume": 12846.0}, {"date": "1996-07-01", "close": 8.91384, "volume": 543.0}, {"date": "1996-07-02", "close": 9.1424, "volume": 29244.0}, {"date": "1996-07-03", "close": 9.1424, "volume": 5863.0}, {"date": "1996-07-04", "close": 9.02812, "volume": 2485.0}, {"date": "1996-07-05", "close": 8.571, "volume": 3614.0}, {"date": "1996-07-08", "close": 8.571, "volume": 3028.0}, {"date": "1996-07-09", "close": 8.571, "volume": 5242.0}, {"date": "1996-07-10", "close": 8.571, "volume": 2363.0}, {"date": "1996-07-11", "close": 8.34244, "volume": 1435.0}, {"date": "1996-07-12", "close": 8.34244, "volume": 5075.0}, {"date": "1996-07-15", "close": 8.34244, "volume": 4646.0}, {"date": "1996-07-16", "close": 7.19964, "volume": 3518.0}, {"date": "1996-07-17", "close": 7.9996, "volume": 6125.0}, {"date": "1996-07-18", "close": 7.54248, "volume": 6099.0}, {"date": "1996-07-19", "close": 7.54248, "volume": 10291.0}, {"date": "1996-07-22", "close": 7.4282, "volume": 2476.0}, {"date": "1996-07-23", "close": 7.4282, "volume": 2363.0}, {"date": "1996-07-24", "close": 7.31392, "volume": 96.0}, {"date": "1996-07-25", "close": 7.19964, "volume": 2494.0}, {"date": "1996-07-26", "close": 7.31392, "volume": 3500.0}, {"date": "1996-07-29", "close": 7.31392, "volume": 893.0}, {"date": "1996-07-30", "close": 7.31392, "volume": 1418.0}, {"date": "1996-07-31", "close": 7.31392, "volume": 438.0}, {"date": "1996-08-01", "close": 7.31392, "volume": 2984.0}, {"date": "1996-08-02", "close": 7.31392, "volume": 5180.0}, {"date": "1996-08-05", "close": 7.77104, "volume": 963.0}, {"date": "1996-08-06", "close": 7.77104, "volume": 2450.0}, {"date": "1996-08-07", "close": 7.54248, "volume": 875.0}, {"date": "1996-08-08", "close": 7.4282, "volume": 8190.0}, {"date": "1996-08-09", "close": 7.4282, "volume": 4200.0}, {"date": "1996-08-12", "close": 7.31392, "volume": 1120.0}, {"date": "1996-08-13", "close": 7.31392, "volume": 2879.0}, {"date": "1996-08-14", "close": 7.19964, "volume": 175.0}, {"date": "1996-08-15", "close": 6.97108, "volume": 2258.0}, {"date": "1996-08-16", "close": 7.19964, "volume": 1934.0}, {"date": "1996-08-19", "close": 7.31392, "volume": 77546.0}, {"date": "1996-08-20", "close": 7.19964, "volume": 41626.0}, {"date": "1996-08-21", "close": 7.08536, "volume": 1601.0}, {"date": "1996-08-22", "close": 7.08536, "volume": 3990.0}, {"date": "1996-08-23", "close": 7.08536, "volume": 1304.0}, {"date": "1996-08-26", "close": 6.39968, "volume": 5828.0}, {"date": "1996-08-27", "close": 6.51396, "volume": 17475.0}, {"date": "1996-08-28", "close": 6.39968, "volume": 10991.0}, {"date": "1996-08-29", "close": 6.2854, "volume": 16468.0}, {"date": "1996-08-30", "close": 6.2854, "volume": 23679.0}, {"date": "1996-09-02", "close": 6.51396, "volume": 9844.0}, {"date": "1996-09-03", "close": 6.51396, "volume": 7105.0}, {"date": "1996-09-04", "close": 6.51396, "volume": 2739.0}, {"date": "1996-09-05", "close": 6.62824, "volume": 7420.0}, {"date": "1996-09-06", "close": 7.19964, "volume": 1680.0}, {"date": "1996-09-09", "close": 6.8568, "volume": 12084.0}, {"date": "1996-09-10", "close": 6.51396, "volume": 21316.0}, {"date": "1996-09-11", "close": 6.2854, "volume": 11944.0}, {"date": "1996-09-12", "close": 6.17112, "volume": 38957.0}, {"date": "1996-09-13", "close": 6.2854, "volume": 15882.0}, {"date": "1996-09-16", "close": 6.2854, "volume": 16530.0}, {"date": "1996-09-17", "close": 6.2854, "volume": 7814.0}, {"date": "1996-09-18", "close": 6.51396, "volume": 1750.0}, {"date": "1996-09-19", "close": 6.17112, "volume": 4830.0}, {"date": "1996-09-20", "close": 6.2854, "volume": 8225.0}, {"date": "1996-09-23", "close": 5.714, "volume": 6300.0}, {"date": "1996-09-24", "close": 5.59972, "volume": 7753.0}, {"date": "1996-09-25", "close": 5.25688, "volume": 15558.0}, {"date": "1996-09-26", "close": 5.1426, "volume": 22130.0}, {"date": "1996-09-27", "close": 5.1426, "volume": 13887.0}, {"date": "1996-09-30", "close": 4.91404, "volume": 70537.0}, {"date": "1996-10-01", "close": 5.37116, "volume": 2713.0}, {"date": "1996-10-02", "close": 5.4283, "volume": 17641.0}, {"date": "1996-10-03", "close": 5.94256, "volume": 8995.0}, {"date": "1996-10-04", "close": 6.2854, "volume": 19347.0}, {"date": "1996-10-07", "close": 6.2854, "volume": 4638.0}, {"date": "1996-10-08", "close": 6.2854, "volume": 6055.0}, {"date": "1996-10-09", "close": 6.2854, "volume": 324.0}, {"date": "1996-10-10", "close": 6.05684, "volume": 3106.0}, {"date": "1996-10-11", "close": 5.94256, "volume": 4900.0}, {"date": "1996-10-14", "close": 5.94256, "volume": null}, {"date": "1996-10-15", "close": 5.19974, "volume": 22296.0}, {"date": "1996-10-16", "close": 5.1426, "volume": 10641.0}, {"date": "1996-10-17", "close": 4.5712, "volume": 44365.0}, {"date": "1996-10-18", "close": 4.5712, "volume": 27284.0}, {"date": "1996-10-21", "close": 4.45692, "volume": 43202.0}, {"date": "1996-10-22", "close": 4.11408, "volume": 21195.0}, {"date": "1996-10-23", "close": 4.39978, "volume": 15856.0}, {"date": "1996-10-24", "close": 4.11408, "volume": 49029.0}, {"date": "1996-10-25", "close": 4.34264, "volume": 61739.0}, {"date": "1996-10-28", "close": 4.11408, "volume": 83421.0}, {"date": "1996-10-29", "close": 3.9998, "volume": 46289.0}, {"date": "1996-10-30", "close": 3.9998, "volume": 26454.0}, {"date": "1996-10-31", "close": 3.77124, "volume": 4658.0}, {"date": "1996-11-01", "close": 3.88552, "volume": 3651.0}, {"date": "1996-11-04", "close": 3.9998, "volume": 15007.0}, {"date": "1996-11-05", "close": 4.11408, "volume": 7232.0}, {"date": "1996-11-06", "close": 4.2855, "volume": 7499.0}, {"date": "1996-11-07", "close": 4.34264, "volume": 10019.0}, {"date": "1996-11-08", "close": 4.22836, "volume": 4638.0}, {"date": "1996-11-11", "close": 4.39978, "volume": 3650.0}, {"date": "1996-11-12", "close": 4.22836, "volume": 6719.0}, {"date": "1996-11-13", "close": 4.34264, "volume": 12560.0}, {"date": "1996-11-14", "close": 4.22836, "volume": 10595.0}, {"date": "1996-11-15", "close": 4.34264, "volume": 838.0}, {"date": "1996-11-18", "close": 4.39978, "volume": 13969.0}, {"date": "1996-11-19", "close": 4.45692, "volume": 7081.0}, {"date": "1996-11-20", "close": 4.45692, "volume": 13738.0}, {"date": "1996-11-21", "close": 4.45692, "volume": 14998.0}, {"date": "1996-11-22", "close": 4.39978, "volume": 7082.0}, {"date": "1996-11-25", "close": 4.51406, "volume": 11757.0}, {"date": "1996-11-26", "close": 4.79976, "volume": 10119.0}, {"date": "1996-11-27", "close": 5.1426, "volume": 11288.0}, {"date": "1996-11-28", "close": 5.54258, "volume": 48715.0}, {"date": "1996-11-29", "close": 5.48544, "volume": 25262.0}, {"date": "1996-12-02", "close": 5.25688, "volume": 7274.0}, {"date": "1996-12-03", "close": 5.19974, "volume": 42622.0}, {"date": "1996-12-04", "close": 4.91404, "volume": 11463.0}, {"date": "1996-12-05", "close": 4.8569, "volume": 2785.0}, {"date": "1996-12-06", "close": 4.5712, "volume": 13049.0}, {"date": "1996-12-09", "close": 4.68548, "volume": 2247.0}, {"date": "1996-12-10", "close": 4.68548, "volume": 5804.0}, {"date": "1996-12-11", "close": 4.62834, "volume": 5309.0}, {"date": "1996-12-12", "close": 4.5712, "volume": 7547.0}, {"date": "1996-12-13", "close": 4.62834, "volume": 2683.0}, {"date": "1996-12-16", "close": 4.68548, "volume": 5339.0}, {"date": "1996-12-17", "close": 4.74262, "volume": 3493.0}, {"date": "1996-12-18", "close": 4.74262, "volume": 4327.0}, {"date": "1996-12-19", "close": 4.79976, "volume": 2938.0}, {"date": "1996-12-20", "close": 4.68548, "volume": 2085.0}, {"date": "1996-12-23", "close": 4.5712, "volume": 587.0}, {"date": "1996-12-24", "close": 4.5712, "volume": 1225.0}, {"date": "1996-12-25", "close": 4.5712, "volume": null}, {"date": "1996-12-26", "close": 4.5712, "volume": null}, {"date": "1996-12-27", "close": 4.5712, "volume": 1842.0}, {"date": "1996-12-30", "close": 4.79976, "volume": 4234.0}, {"date": "1996-12-31", "close": 5.1426, "volume": 4013.0}, {"date": "1997-01-01", "close": 5.1426, "volume": null}, {"date": "1997-01-02", "close": 5.02832, "volume": 4004.0}, {"date": "1997-01-03", "close": 4.45692, "volume": 43074.0}, {"date": "1997-01-06", "close": 4.22836, "volume": 13600.0}, {"date": "1997-01-07", "close": 4.11408, "volume": 11848.0}, {"date": "1997-01-08", "close": 3.9998, "volume": 30126.0}, {"date": "1997-01-09", "close": 4.11408, "volume": 17285.0}, {"date": "1997-01-10", "close": 4.17122, "volume": 22826.0}, {"date": "1997-01-13", "close": 3.19984, "volume": 73767.0}, {"date": "1997-01-14", "close": 3.19984, "volume": null}, {"date": "1997-01-15", "close": 3.19984, "volume": null}, {"date": "1997-01-16", "close": 3.19984, "volume": null}, {"date": "1997-01-17", "close": 3.19984, "volume": null}, {"date": "1997-01-20", "close": 3.19984, "volume": null}, {"date": "1997-01-21", "close": 3.19984, "volume": null}, {"date": "1997-01-22", "close": 3.19984, "volume": null}, {"date": "1997-01-23", "close": 3.19984, "volume": null}, {"date": "1997-01-24", "close": 3.19984, "volume": null}, {"date": "1997-01-27", "close": 3.19984, "volume": null}, {"date": "1997-01-28", "close": 3.19984, "volume": null}, {"date": "1997-01-29", "close": 2.5713, "volume": 138136.0}, {"date": "1997-01-30", "close": 1.82848, "volume": 293957.0}, {"date": "1997-01-31", "close": 1.54278, "volume": 389266.0}, {"date": "1997-02-03", "close": 1.54278, "volume": 202233.0}, {"date": "1997-02-04", "close": 1.48564, "volume": 176566.0}, {"date": "1997-02-05", "close": 1.48564, "volume": 155239.0}, {"date": "1997-02-06", "close": 1.65706, "volume": 72135.0}, {"date": "1997-02-07", "close": 1.94276, "volume": 128807.0}, {"date": "1997-02-10", "close": 1.9999, "volume": 69240.0}, {"date": "1997-02-11", "close": 2.17132, "volume": 53464.0}, {"date": "1997-02-12", "close": 2.62844, "volume": 202034.0}, {"date": "1997-02-13", "close": 2.97128, "volume": 188393.0}, {"date": "1997-02-14", "close": 2.68558, "volume": 117079.0}, {"date": "1997-02-17", "close": 2.34274, "volume": 64340.0}, {"date": "1997-02-18", "close": 2.34274, "volume": 12174.0}, {"date": "1997-02-19", "close": 2.5713, "volume": 58289.0}, {"date": "1997-02-20", "close": 2.62844, "volume": 17922.0}, {"date": "1997-02-21", "close": 2.51416, "volume": 12724.0}, {"date": "1997-02-24", "close": 2.39988, "volume": 7201.0}, {"date": "1997-02-25", "close": 2.2856, "volume": 16087.0}, {"date": "1997-02-26", "close": 2.39988, "volume": 15719.0}, {"date": "1997-02-27", "close": 2.51416, "volume": 25402.0}, {"date": "1997-02-28", "close": 2.34274, "volume": 5806.0}, {"date": "1997-03-03", "close": 2.2856, "volume": 46086.0}, {"date": "1997-03-04", "close": 2.17132, "volume": 53686.0}, {"date": "1997-03-05", "close": 2.11418, "volume": 25840.0}, {"date": "1997-03-06", "close": 2.05704, "volume": 31184.0}, {"date": "1997-03-07", "close": 2.05704, "volume": 5688.0}, {"date": "1997-03-10", "close": 1.94276, "volume": 14219.0}, {"date": "1997-03-11", "close": 1.82848, "volume": 44742.0}, {"date": "1997-03-12", "close": 1.77134, "volume": 23380.0}, {"date": "1997-03-13", "close": 1.88562, "volume": 5979.0}, {"date": "1997-03-14", "close": 1.82848, "volume": 26013.0}, {"date": "1997-03-17", "close": 1.88562, "volume": 5350.0}, {"date": "1997-03-18", "close": 1.82848, "volume": 9598.0}, {"date": "1997-03-19", "close": 1.82848, "volume": 34540.0}, {"date": "1997-03-20", "close": 1.77134, "volume": 5414.0}, {"date": "1997-03-21", "close": 1.82848, "volume": 12583.0}, {"date": "1997-03-24", "close": 1.94276, "volume": 7689.0}, {"date": "1997-03-25", "close": 1.94276, "volume": 15928.0}, {"date": "1997-03-26", "close": 1.88562, "volume": 3775.0}, {"date": "1997-03-27", "close": 1.7142, "volume": 67341.0}, {"date": "1997-03-28", "close": 1.7142, "volume": null}, {"date": "1997-03-31", "close": 1.7142, "volume": null}, {"date": "1997-04-01", "close": 1.59992, "volume": 8388.0}, {"date": "1997-04-02", "close": 1.7142, "volume": 4773.0}, {"date": "1997-04-03", "close": 1.65706, "volume": 12970.0}, {"date": "1997-04-04", "close": 1.7142, "volume": 2656.0}, {"date": "1997-04-07", "close": 1.7142, "volume": 18971.0}, {"date": "1997-04-08", "close": 1.82848, "volume": 4191.0}, {"date": "1997-04-09", "close": 1.65706, "volume": 40453.0}, {"date": "1997-04-10", "close": 1.65706, "volume": 11831.0}, {"date": "1997-04-11", "close": 1.77134, "volume": 20091.0}, {"date": "1997-04-14", "close": 1.7142, "volume": 4438.0}, {"date": "1997-04-15", "close": 1.7142, "volume": 11164.0}, {"date": "1997-04-16", "close": 1.7142, "volume": 61016.0}, {"date": "1997-04-17", "close": 1.7142, "volume": 4708.0}, {"date": "1997-04-18", "close": 1.65706, "volume": 132932.0}, {"date": "1997-04-21", "close": 1.65706, "volume": 46390.0}, {"date": "1997-04-22", "close": 1.65706, "volume": 112042.0}, {"date": "1997-04-23", "close": 1.59992, "volume": 20238.0}, {"date": "1997-04-24", "close": 1.65706, "volume": 150976.0}, {"date": "1997-04-25", "close": 1.65706, "volume": null}, {"date": "1997-04-28", "close": 1.65706, "volume": null}, {"date": "1997-04-29", "close": 1.65706, "volume": null}, {"date": "1997-04-30", "close": 1.65706, "volume": null}, {"date": "1997-05-01", "close": 1.65706, "volume": null}, {"date": "1997-05-02", "close": 1.65706, "volume": null}, {"date": "1997-05-05", "close": 1.65706, "volume": null}, {"date": "1997-05-06", "close": 1.65706, "volume": null}, {"date": "1997-05-07", "close": 1.65706, "volume": null}, {"date": "1997-05-08", "close": 1.65706, "volume": null}, {"date": "1997-05-09", "close": 1.65706, "volume": null}, {"date": "1997-05-12", "close": 1.65706, "volume": null}, {"date": "1997-05-13", "close": 1.65706, "volume": null}, {"date": "1997-05-14", "close": 1.65706, "volume": null}, {"date": "1997-05-15", "close": 1.65706, "volume": null}, {"date": "1997-05-16", "close": 1.65706, "volume": null}, {"date": "1997-05-19", "close": 1.65706, "volume": null}, {"date": "1997-05-20", "close": 1.65706, "volume": null}, {"date": "1997-05-21", "close": 1.65706, "volume": null}, {"date": "1997-05-22", "close": 1.65706, "volume": null}, {"date": "1997-05-23", "close": 1.65706, "volume": null}, {"date": "1997-05-26", "close": 1.65706, "volume": null}, {"date": "1997-05-27", "close": 1.65706, "volume": null}, {"date": "1997-05-28", "close": 1.65706, "volume": null}, {"date": "1997-05-29", "close": 1.65706, "volume": null}, {"date": "1997-05-30", "close": 1.65706, "volume": null}, {"date": "1997-06-02", "close": 1.65706, "volume": null}, {"date": "1997-06-03", "close": 1.65706, "volume": null}, {"date": "1997-06-04", "close": 1.65706, "volume": null}, {"date": "1997-06-05", "close": 1.65706, "volume": null}, {"date": "1997-06-06", "close": 1.65706, "volume": null}, {"date": "1997-06-09", "close": 1.65706, "volume": null}, {"date": "1997-06-10", "close": 1.65706, "volume": null}, {"date": "1997-06-11", "close": 1.65706, "volume": null}, {"date": "1997-06-12", "close": 1.65706, "volume": null}, {"date": "1997-06-13", "close": 1.65706, "volume": null}, {"date": "1997-06-16", "close": 1.65706, "volume": null}, {"date": "1997-06-17", "close": 1.65706, "volume": null}, {"date": "1997-06-18", "close": 1.65706, "volume": null}, {"date": "1997-06-19", "close": 1.65706, "volume": null}, {"date": "1997-06-20", "close": 1.65706, "volume": null}, {"date": "1997-06-23", "close": 1.65706, "volume": null}, {"date": "1997-06-24", "close": 1.65706, "volume": null}, {"date": "1997-06-25", "close": 1.65706, "volume": null}, {"date": "1997-06-26", "close": 1.65706, "volume": null}, {"date": "1997-06-27", "close": 1.65706, "volume": null}, {"date": "1997-06-30", "close": 1.65706, "volume": null}, {"date": "1997-07-01", "close": 1.65706, "volume": null}, {"date": "1997-07-02", "close": 1.65706, "volume": null}, {"date": "1997-07-03", "close": 1.65706, "volume": null}, {"date": "1997-07-04", "close": 1.65706, "volume": null}, {"date": "1997-07-07", "close": 1.65706, "volume": null}, {"date": "1997-07-08", "close": 1.65706, "volume": null}, {"date": "1997-07-09", "close": 1.65706, "volume": null}, {"date": "1997-07-10", "close": 1.65706, "volume": null}, {"date": "1997-07-11", "close": 1.65706, "volume": null}, {"date": "1997-07-14", "close": 1.65706, "volume": null}, {"date": "1997-07-15", "close": 1.65706, "volume": null}, {"date": "1997-07-16", "close": 1.65706, "volume": null}, {"date": "1997-07-17", "close": 1.65706, "volume": null}, {"date": "1997-07-18", "close": 1.65706, "volume": null}, {"date": "1997-07-21", "close": 1.65706, "volume": null}, {"date": "1997-07-22", "close": 1.65706, "volume": null}, {"date": "1997-07-23", "close": 1.65706, "volume": null}, {"date": "1997-07-24", "close": 1.65706, "volume": null}, {"date": "1997-07-25", "close": 1.65706, "volume": null}, {"date": "1997-07-28", "close": 1.65706, "volume": null}, {"date": "1997-07-29", "close": 1.65706, "volume": null}, {"date": "1997-07-30", "close": 1.65706, "volume": null}, {"date": "1997-07-31", "close": 1.65706, "volume": null}, {"date": "1997-08-01", "close": 1.65706, "volume": null}, {"date": "1997-08-04", "close": 1.65706, "volume": null}, {"date": "1997-08-05", "close": 1.65706, "volume": null}, {"date": "1997-08-06", "close": 1.65706, "volume": null}, {"date": "1997-08-07", "close": 1.65706, "volume": null}, {"date": "1997-08-08", "close": 1.65706, "volume": null}, {"date": "1997-08-11", "close": 1.65706, "volume": null}, {"date": "1997-08-12", "close": 1.65706, "volume": null}, {"date": "1997-08-13", "close": 1.65706, "volume": null}, {"date": "1997-08-14", "close": 1.65706, "volume": null}, {"date": "1997-08-15", "close": 1.65706, "volume": null}, {"date": "1997-08-18", "close": 1.65706, "volume": null}, {"date": "1997-08-19", "close": 1.65706, "volume": null}, {"date": "1997-08-20", "close": 1.65706, "volume": null}, {"date": "1997-08-21", "close": 1.65706, "volume": null}, {"date": "1997-08-22", "close": 1.65706, "volume": null}, {"date": "1997-08-25", "close": 1.65706, "volume": null}, {"date": "1997-08-26", "close": 1.65706, "volume": null}, {"date": "1997-08-27", "close": 1.65706, "volume": null}, {"date": "1997-08-28", "close": 1.65706, "volume": null}, {"date": "1997-08-29", "close": 1.65706, "volume": null}, {"date": "1997-09-01", "close": 1.65706, "volume": null}, {"date": "1997-09-02", "close": 1.65706, "volume": null}, {"date": "1997-09-03", "close": 1.65706, "volume": null}, {"date": "1997-09-04", "close": 1.65706, "volume": null}, {"date": "1997-09-05", "close": 1.65706, "volume": null}, {"date": "1997-09-08", "close": 1.65706, "volume": null}, {"date": "1997-09-09", "close": 1.65706, "volume": null}, {"date": "1997-09-10", "close": 1.65706, "volume": null}, {"date": "1997-09-11", "close": 1.65706, "volume": null}, {"date": "1997-09-12", "close": 1.65706, "volume": null}, {"date": "1997-09-15", "close": 1.65706, "volume": null}, {"date": "1997-09-16", "close": 1.65706, "volume": null}, {"date": "1997-09-17", "close": 1.65706, "volume": null}, {"date": "1997-09-18", "close": 1.65706, "volume": null}, {"date": "1997-09-19", "close": 1.65706, "volume": null}, {"date": "1997-09-22", "close": 1.65706, "volume": null}, {"date": "1997-09-23", "close": 1.65706, "volume": null}, {"date": "1997-09-24", "close": 1.65706, "volume": null}, {"date": "1997-09-25", "close": 1.65706, "volume": null}, {"date": "1997-09-26", "close": 1.65706, "volume": null}, {"date": "1997-09-29", "close": 1.65706, "volume": null}, {"date": "1997-09-30", "close": 1.65706, "volume": null}, {"date": "1997-10-01", "close": 1.65706, "volume": null}, {"date": "1997-10-02", "close": 1.65706, "volume": null}, {"date": "1997-10-03", "close": 1.65706, "volume": null}, {"date": "1997-10-06", "close": 1.65706, "volume": null}, {"date": "1997-10-07", "close": 1.65706, "volume": null}, {"date": "1997-10-08", "close": 1.65706, "volume": null}, {"date": "1997-10-09", "close": 1.65706, "volume": null}, {"date": "1997-10-10", "close": 1.65706, "volume": null}, {"date": "1997-10-13", "close": 1.65706, "volume": null}, {"date": "1997-10-14", "close": 1.65706, "volume": null}, {"date": "1997-10-15", "close": 1.65706, "volume": null}, {"date": "1997-10-16", "close": 1.65706, "volume": null}, {"date": "1997-10-17", "close": 1.65706, "volume": null}, {"date": "1997-10-20", "close": 1.65706, "volume": null}, {"date": "1997-10-21", "close": 1.65706, "volume": null}, {"date": "1997-10-22", "close": 1.65706, "volume": null}, {"date": "1997-10-23", "close": 1.1428, "volume": 6105.0}, {"date": "1997-10-24", "close": 1.02852, "volume": 30314.0}, {"date": "1997-10-27", "close": 1.017092, "volume": 20173.0}, {"date": "1997-10-28", "close": 1.074232, "volume": 24239.0}, {"date": "1997-10-29", "close": 1.02852, "volume": 13751.0}, {"date": "1997-10-30", "close": 0.79996, "volume": 64992.0}, {"date": "1997-10-31", "close": 0.79996, "volume": 69313.0}, {"date": "1997-11-03", "close": 0.788532, "volume": 31596.0}, {"date": "1997-11-04", "close": 0.79996, "volume": 25464.0}, {"date": "1997-11-05", "close": 0.788532, "volume": 10051.0}, {"date": "1997-11-06", "close": 0.788532, "volume": 4984.0}, {"date": "1997-11-07", "close": 0.8571, "volume": 63852.0}, {"date": "1997-11-10", "close": 0.8571, "volume": 75516.0}, {"date": "1997-11-11", "close": 0.8571, "volume": 1750.0}, {"date": "1997-11-12", "close": 0.891384, "volume": 11612.0}, {"date": "1997-11-13", "close": 0.8571, "volume": 31364.0}, {"date": "1997-11-14", "close": 0.91424, "volume": 1942.0}, {"date": "1997-11-17", "close": 0.8571, "volume": 30872.0}, {"date": "1997-11-18", "close": 0.74282, "volume": 3955.0}, {"date": "1997-11-19", "close": 0.74282, "volume": 395415.0}, {"date": "1997-11-20", "close": 0.74282, "volume": 14088.0}, {"date": "1997-11-21", "close": 0.5714, "volume": 104205.0}, {"date": "1997-11-24", "close": 0.51426, "volume": 12688.0}, {"date": "1997-11-25", "close": 0.479976, "volume": 33476.0}, {"date": "1997-11-26", "close": 0.468548, "volume": 29801.0}, {"date": "1997-11-27", "close": 0.777104, "volume": 62478.0}, {"date": "1997-11-28", "close": 0.765676, "volume": 6517.0}, {"date": "1997-12-01", "close": 0.639968, "volume": 12119.0}, {"date": "1997-12-02", "close": 0.639968, "volume": 31023.0}, {"date": "1997-12-03", "close": 0.68568, "volume": 6257.0}, {"date": "1997-12-04", "close": 0.68568, "volume": 2721.0}, {"date": "1997-12-05", "close": 0.651396, "volume": 13467.0}, {"date": "1997-12-08", "close": 0.62854, "volume": 51275.0}, {"date": "1997-12-09", "close": 0.582828, "volume": 19686.0}, {"date": "1997-12-10", "close": 0.62854, "volume": 9622.0}, {"date": "1997-12-11", "close": 0.62854, "volume": 7967.0}, {"date": "1997-12-12", "close": 0.582828, "volume": 875.0}, {"date": "1997-12-15", "close": 0.68568, "volume": 6365.0}, {"date": "1997-12-16", "close": 0.79996, "volume": 2188.0}, {"date": "1997-12-17", "close": 0.97138, "volume": 20564.0}, {"date": "1997-12-18", "close": 0.8571, "volume": 60072.0}, {"date": "1997-12-19", "close": 0.68568, "volume": 37802.0}, {"date": "1997-12-22", "close": 0.68568, "volume": 19930.0}, {"date": "1997-12-23", "close": 0.68568, "volume": 14158.0}, {"date": "1997-12-24", "close": 0.68568, "volume": 9625.0}, {"date": "1997-12-25", "close": 0.68568, "volume": null}, {"date": "1997-12-26", "close": 0.68568, "volume": null}, {"date": "1997-12-29", "close": 0.68568, "volume": 1400.0}, {"date": "1997-12-30", "close": 0.674252, "volume": 4375.0}, {"date": "1997-12-31", "close": 0.5714, "volume": 83006.0}, {"date": "1998-01-01", "close": 0.5714, "volume": null}, {"date": "1998-01-02", "close": 0.582828, "volume": 19338.0}, {"date": "1998-01-05", "close": 0.594256, "volume": 27126.0}, {"date": "1998-01-06", "close": 0.582828, "volume": 36577.0}, {"date": "1998-01-07", "close": 0.559972, "volume": 14225.0}, {"date": "1998-01-08", "close": 0.68568, "volume": 15339.0}, {"date": "1998-01-09", "close": 0.68568, "volume": 35746.0}, {"date": "1998-01-12", "close": 0.68568, "volume": 10063.0}, {"date": "1998-01-13", "close": 0.62854, "volume": 15019.0}, {"date": "1998-01-14", "close": 0.68568, "volume": 6125.0}, {"date": "1998-01-15", "close": 0.74282, "volume": 18826.0}, {"date": "1998-01-16", "close": 0.68568, "volume": 6300.0}, {"date": "1998-01-19", "close": 0.62854, "volume": 10963.0}, {"date": "1998-01-20", "close": 0.68568, "volume": 12055.0}, {"date": "1998-01-21", "close": 0.68568, "volume": 20773.0}, {"date": "1998-01-22", "close": 0.68568, "volume": 16876.0}, {"date": "1998-01-23", "close": 0.68568, "volume": 3588.0}, {"date": "1998-01-26", "close": 0.68568, "volume": null}, {"date": "1998-01-27", "close": 0.68568, "volume": 3290.0}, {"date": "1998-01-28", "close": 0.68568, "volume": 3273.0}, {"date": "1998-01-29", "close": 0.708536, "volume": 19462.0}, {"date": "1998-01-30", "close": 0.662824, "volume": 4044.0}, {"date": "1998-02-02", "close": 0.68568, "volume": 31139.0}, {"date": "1998-02-03", "close": 0.605684, "volume": 3015.0}, {"date": "1998-02-04", "close": 0.662824, "volume": 244.0}, {"date": "1998-02-05", "close": 0.651396, "volume": 919.0}, {"date": "1998-02-06", "close": 0.68568, "volume": 10501.0}, {"date": "1998-02-09", "close": 0.697108, "volume": 8363.0}, {"date": "1998-02-10", "close": 0.74282, "volume": 30827.0}, {"date": "1998-02-11", "close": 0.719964, "volume": 15751.0}, {"date": "1998-02-12", "close": 0.74282, "volume": 15110.0}, {"date": "1998-02-13", "close": 0.719964, "volume": 88.0}, {"date": "1998-02-16", "close": 0.731392, "volume": 324.0}, {"date": "1998-02-17", "close": 0.708536, "volume": 2763.0}, {"date": "1998-02-18", "close": 0.74282, "volume": 14204.0}, {"date": "1998-02-19", "close": 0.8571, "volume": 26514.0}, {"date": "1998-02-20", "close": 0.8571, "volume": 786.0}, {"date": "1998-02-23", "close": 0.822816, "volume": 19742.0}, {"date": "1998-02-24", "close": 0.822816, "volume": 6096.0}, {"date": "1998-02-25", "close": 0.822816, "volume": 13023.0}, {"date": "1998-02-26", "close": 0.79996, "volume": 5499.0}, {"date": "1998-02-27", "close": 0.91424, "volume": 24282.0}, {"date": "1998-03-02", "close": 0.91424, "volume": 10501.0}, {"date": "1998-03-03", "close": 0.79996, "volume": 15051.0}, {"date": "1998-03-04", "close": 0.777104, "volume": 4959.0}, {"date": "1998-03-05", "close": 0.79996, "volume": 11941.0}, {"date": "1998-03-06", "close": 0.879956, "volume": 36009.0}, {"date": "1998-03-09", "close": 0.879956, "volume": 10816.0}, {"date": "1998-03-10", "close": 0.79996, "volume": 16008.0}, {"date": "1998-03-11", "close": 0.811388, "volume": 5828.0}, {"date": "1998-03-12", "close": 0.822816, "volume": 6125.0}, {"date": "1998-03-13", "close": 0.8571, "volume": 12786.0}, {"date": "1998-03-16", "close": 0.74282, "volume": 1750.0}, {"date": "1998-03-17", "close": 0.79996, "volume": 6300.0}, {"date": "1998-03-18", "close": 0.719964, "volume": 5063.0}, {"date": "1998-03-19", "close": 0.697108, "volume": 34251.0}, {"date": "1998-03-20", "close": 0.68568, "volume": 53640.0}, {"date": "1998-03-23", "close": 0.68568, "volume": 10912.0}, {"date": "1998-03-24", "close": 0.68568, "volume": 2564.0}, {"date": "1998-03-25", "close": 0.5714, "volume": 26251.0}, {"date": "1998-03-26", "close": 0.68568, "volume": 35002.0}, {"date": "1998-03-27", "close": 0.68568, "volume": 20660.0}, {"date": "1998-03-30", "close": 0.68568, "volume": 11054.0}, {"date": "1998-03-31", "close": 0.708536, "volume": 21304.0}, {"date": "1998-04-01", "close": 0.68568, "volume": 6673.0}, {"date": "1998-04-02", "close": 0.68568, "volume": 33677.0}, {"date": "1998-04-03", "close": 0.708536, "volume": 1522.0}, {"date": "1998-04-06", "close": 0.68568, "volume": 11516.0}, {"date": "1998-04-07", "close": 0.68568, "volume": 875.0}, {"date": "1998-04-08", "close": 0.651396, "volume": 3500.0}, {"date": "1998-04-09", "close": 0.62854, "volume": 8000.0}, {"date": "1998-04-10", "close": 0.62854, "volume": null}, {"date": "1998-04-13", "close": 0.62854, "volume": null}, {"date": "1998-04-14", "close": 0.62854, "volume": 900.0}, {"date": "1998-04-15", "close": 0.639968, "volume": 1850.0}, {"date": "1998-04-16", "close": 0.639968, "volume": 5638.0}, {"date": "1998-04-17", "close": 0.674252, "volume": 4006.0}, {"date": "1998-04-20", "close": 0.674252, "volume": 22051.0}, {"date": "1998-04-21", "close": 0.662824, "volume": 9456.0}, {"date": "1998-04-22", "close": 0.662824, "volume": 3191.0}, {"date": "1998-04-23", "close": 0.662824, "volume": 26776.0}, {"date": "1998-04-24", "close": 0.662824, "volume": 7088.0}, {"date": "1998-04-27", "close": 0.662824, "volume": 1400.0}, {"date": "1998-04-28", "close": 0.639968, "volume": 3319.0}, {"date": "1998-04-29", "close": 0.639968, "volume": 3201.0}, {"date": "1998-04-30", "close": 0.639968, "volume": 637.0}, {"date": "1998-05-01", "close": 0.68568, "volume": 5825.0}, {"date": "1998-05-04", "close": 0.639968, "volume": 919.0}, {"date": "1998-05-05", "close": 0.639968, "volume": 53903.0}, {"date": "1998-05-06", "close": 0.651396, "volume": 637.0}, {"date": "1998-05-07", "close": 0.651396, "volume": 500.0}, {"date": "1998-05-08", "close": 0.639968, "volume": 19300.0}, {"date": "1998-05-11", "close": 0.639968, "volume": 15655.0}, {"date": "1998-05-12", "close": 0.62854, "volume": 724.0}, {"date": "1998-05-13", "close": 0.605684, "volume": 10100.0}, {"date": "1998-05-14", "close": 0.605684, "volume": 8019.0}, {"date": "1998-05-15", "close": 0.617112, "volume": 8736.0}, {"date": "1998-05-18", "close": 0.605684, "volume": 11890.0}, {"date": "1998-05-19", "close": 0.605684, "volume": 3089.0}, {"date": "1998-05-20", "close": 0.617112, "volume": 3458.0}, {"date": "1998-05-21", "close": 0.605684, "volume": 3063.0}, {"date": "1998-05-22", "close": 0.617112, "volume": 3750.0}, {"date": "1998-05-25", "close": 0.617112, "volume": 1288.0}, {"date": "1998-05-26", "close": 0.617112, "volume": 2500.0}, {"date": "1998-05-27", "close": 0.617112, "volume": 19951.0}, {"date": "1998-05-28", "close": 0.617112, "volume": 2496.0}, {"date": "1998-05-29", "close": 0.639968, "volume": 8748.0}, {"date": "1998-06-01", "close": 0.617112, "volume": 9377.0}, {"date": "1998-06-02", "close": 0.5714, "volume": 12281.0}, {"date": "1998-06-03", "close": 0.5714, "volume": 5600.0}, {"date": "1998-06-04", "close": 0.5714, "volume": 1278.0}, {"date": "1998-06-05", "close": 0.559972, "volume": 1400.0}, {"date": "1998-06-08", "close": 0.559972, "volume": null}, {"date": "1998-06-09", "close": 0.5714, "volume": 5250.0}, {"date": "1998-06-10", "close": 0.45712, "volume": 5650.0}, {"date": "1998-06-11", "close": 0.354268, "volume": 18176.0}, {"date": "1998-06-12", "close": 0.365696, "volume": 1225.0}, {"date": "1998-06-15", "close": 0.388552, "volume": 8688.0}, {"date": "1998-06-16", "close": 0.388552, "volume": 3648.0}, {"date": "1998-06-17", "close": 0.45712, "volume": 47340.0}, {"date": "1998-06-18", "close": 0.377124, "volume": 12188.0}, {"date": "1998-06-19", "close": 0.365696, "volume": 19463.0}, {"date": "1998-06-22", "close": 0.434264, "volume": 8313.0}, {"date": "1998-06-23", "close": 0.365696, "volume": 4419.0}, {"date": "1998-06-24", "close": 0.377124, "volume": 2667.0}, {"date": "1998-06-25", "close": 0.354268, "volume": 28883.0}, {"date": "1998-06-26", "close": 0.354268, "volume": 19882.0}, {"date": "1998-06-29", "close": 0.434264, "volume": 53439.0}, {"date": "1998-06-30", "close": 0.5714, "volume": 109652.0}, {"date": "1998-07-01", "close": 0.674252, "volume": 14514.0}, {"date": "1998-07-02", "close": 0.62854, "volume": 19607.0}, {"date": "1998-07-03", "close": 0.51426, "volume": 6069.0}, {"date": "1998-07-06", "close": 0.674252, "volume": 49002.0}, {"date": "1998-07-07", "close": 0.674252, "volume": null}, {"date": "1998-07-08", "close": 0.674252, "volume": null}, {"date": "1998-07-09", "close": 0.5714, "volume": 2459.0}, {"date": "1998-07-10", "close": 0.605684, "volume": 15781.0}, {"date": "1998-07-13", "close": 0.5714, "volume": 366.0}, {"date": "1998-07-14", "close": 0.51426, "volume": 700.0}, {"date": "1998-07-15", "close": 0.51426, "volume": null}, {"date": "1998-07-16", "close": 0.51426, "volume": 4885.0}, {"date": "1998-07-17", "close": 0.51426, "volume": 1050.0}, {"date": "1998-07-20", "close": 0.51426, "volume": null}, {"date": "1998-07-21", "close": 0.51426, "volume": 3500.0}, {"date": "1998-07-22", "close": 0.525688, "volume": 88.0}, {"date": "1998-07-23", "close": 0.51426, "volume": 3926.0}, {"date": "1998-07-24", "close": 0.51426, "volume": 886.0}, {"date": "1998-07-27", "close": 0.51426, "volume": null}, {"date": "1998-07-28", "close": 0.51426, "volume": 8750.0}, {"date": "1998-07-29", "close": 0.51426, "volume": 6989.0}, {"date": "1998-07-30", "close": 0.51426, "volume": 2625.0}, {"date": "1998-07-31", "close": 0.5714, "volume": 6969.0}, {"date": "1998-08-03", "close": 0.548544, "volume": 600.0}, {"date": "1998-08-04", "close": 0.5714, "volume": 15217.0}, {"date": "1998-08-05", "close": 0.5714, "volume": 2809.0}, {"date": "1998-08-06", "close": 0.548544, "volume": 2025.0}, {"date": "1998-08-07", "close": 0.548544, "volume": null}, {"date": "1998-08-10", "close": 0.51426, "volume": 16238.0}, {"date": "1998-08-11", "close": 0.5714, "volume": 7000.0}, {"date": "1998-08-12", "close": 0.51426, "volume": 913.0}, {"date": "1998-08-13", "close": 0.51426, "volume": 3500.0}, {"date": "1998-08-14", "close": 0.51426, "volume": 1807.0}, {"date": "1998-08-17", "close": 0.51426, "volume": null}, {"date": "1998-08-18", "close": 0.559972, "volume": 8750.0}, {"date": "1998-08-19", "close": 0.559972, "volume": 3500.0}, {"date": "1998-08-20", "close": 0.537116, "volume": 9234.0}, {"date": "1998-08-21", "close": 0.537116, "volume": 1750.0}, {"date": "1998-08-24", "close": 0.537116, "volume": null}, {"date": "1998-08-25", "close": 0.548544, "volume": 8750.0}, {"date": "1998-08-26", "close": 0.45712, "volume": 55565.0}, {"date": "1998-08-27", "close": 0.45712, "volume": null}, {"date": "1998-08-28", "close": 0.445692, "volume": 35396.0}, {"date": "1998-08-31", "close": 0.354268, "volume": 350.0}, {"date": "1998-09-01", "close": 0.34284, "volume": 63684.0}, {"date": "1998-09-02", "close": 0.39998, "volume": 7584.0}, {"date": "1998-09-03", "close": 0.39998, "volume": 7804.0}, {"date": "1998-09-04", "close": 0.39998, "volume": 57399.0}, {"date": "1998-09-07", "close": 0.39998, "volume": 263.0}, {"date": "1998-09-08", "close": 0.445692, "volume": 438.0}, {"date": "1998-09-09", "close": 0.39998, "volume": 62428.0}, {"date": "1998-09-10", "close": 0.39998, "volume": 575.0}, {"date": "1998-09-11", "close": 0.479976, "volume": 438.0}, {"date": "1998-09-14", "close": 0.468548, "volume": 11761.0}, {"date": "1998-09-15", "close": 0.468548, "volume": null}, {"date": "1998-09-16", "close": 0.491404, "volume": 15767.0}, {"date": "1998-09-17", "close": 0.445692, "volume": 1559.0}, {"date": "1998-09-18", "close": 0.39998, "volume": 53265.0}, {"date": "1998-09-21", "close": 0.39998, "volume": 41227.0}, {"date": "1998-09-22", "close": 0.411408, "volume": 21001.0}, {"date": "1998-09-23", "close": 0.39998, "volume": 741.0}, {"date": "1998-09-24", "close": 0.39998, "volume": 3500.0}, {"date": "1998-09-25", "close": 0.45712, "volume": 3691.0}, {"date": "1998-09-28", "close": 0.559972, "volume": 5250.0}, {"date": "1998-09-29", "close": 0.525688, "volume": 11376.0}, {"date": "1998-09-30", "close": 0.51426, "volume": 5453.0}, {"date": "1998-10-01", "close": 0.45712, "volume": 1925.0}, {"date": "1998-10-02", "close": 0.491404, "volume": 2013.0}, {"date": "1998-10-05", "close": 0.51426, "volume": 8585.0}, {"date": "1998-10-06", "close": 0.639968, "volume": 42646.0}, {"date": "1998-10-07", "close": 0.639968, "volume": 9888.0}, {"date": "1998-10-08", "close": 0.674252, "volume": 21570.0}, {"date": "1998-10-09", "close": 0.68568, "volume": 18763.0}, {"date": "1998-10-12", "close": 0.674252, "volume": 3463.0}, {"date": "1998-10-13", "close": 0.62854, "volume": 17687.0}, {"date": "1998-10-14", "close": 0.502832, "volume": 13038.0}, {"date": "1998-10-15", "close": 0.422836, "volume": 23450.0}, {"date": "1998-10-16", "close": 0.45712, "volume": 13651.0}, {"date": "1998-10-19", "close": 0.45712, "volume": 9188.0}, {"date": "1998-10-20", "close": 0.45712, "volume": 2100.0}, {"date": "1998-10-21", "close": 0.45712, "volume": 50.0}, {"date": "1998-10-22", "close": 0.5714, "volume": 2663.0}, {"date": "1998-10-23", "close": 0.537116, "volume": 1429.0}, {"date": "1998-10-26", "close": 0.68568, "volume": 42324.0}, {"date": "1998-10-27", "close": 0.68568, "volume": null}, {"date": "1998-10-28", "close": 0.662824, "volume": 3500.0}, {"date": "1998-10-29", "close": 0.651396, "volume": 2100.0}, {"date": "1998-10-30", "close": 0.68568, "volume": 43843.0}, {"date": "1998-11-02", "close": 0.582828, "volume": 29086.0}, {"date": "1998-11-03", "close": 0.582828, "volume": 4375.0}, {"date": "1998-11-04", "close": 0.62854, "volume": 875.0}, {"date": "1998-11-05", "close": 0.62854, "volume": 15076.0}, {"date": "1998-11-06", "close": 0.62854, "volume": 2425.0}, {"date": "1998-11-09", "close": 0.62854, "volume": 3175.0}, {"date": "1998-11-10", "close": 0.68568, "volume": 13388.0}, {"date": "1998-11-11", "close": 0.68568, "volume": 1400.0}, {"date": "1998-11-12", "close": 0.68568, "volume": null}, {"date": "1998-11-13", "close": 0.68568, "volume": 1575.0}, {"date": "1998-11-16", "close": 0.68568, "volume": 3063.0}, {"date": "1998-11-17", "close": 0.662824, "volume": 4375.0}, {"date": "1998-11-18", "close": 0.662824, "volume": null}, {"date": "1998-11-19", "close": 0.639968, "volume": 1875.0}, {"date": "1998-11-20", "close": 0.697108, "volume": 6250.0}, {"date": "1998-11-23", "close": 0.697108, "volume": 30502.0}, {"date": "1998-11-24", "close": 0.662824, "volume": 18090.0}, {"date": "1998-11-25", "close": 0.5714, "volume": 36707.0}, {"date": "1998-11-26", "close": 0.5714, "volume": null}, {"date": "1998-11-27", "close": 0.51426, "volume": 25376.0}, {"date": "1998-11-30", "close": 0.51426, "volume": 18376.0}, {"date": "1998-12-01", "close": 0.51426, "volume": null}, {"date": "1998-12-02", "close": 0.51426, "volume": null}, {"date": "1998-12-03", "close": 0.502832, "volume": 175.0}, {"date": "1998-12-04", "close": 0.502832, "volume": 5287.0}, {"date": "1998-12-07", "close": 0.502832, "volume": 263.0}, {"date": "1998-12-08", "close": 0.502832, "volume": 17050.0}, {"date": "1998-12-09", "close": 0.479976, "volume": 16826.0}, {"date": "1998-12-10", "close": 0.45712, "volume": 4626.0}, {"date": "1998-12-11", "close": 0.502832, "volume": 8668.0}, {"date": "1998-12-14", "close": 0.502832, "volume": null}, {"date": "1998-12-15", "close": 0.51426, "volume": 875.0}, {"date": "1998-12-16", "close": 0.525688, "volume": 2800.0}, {"date": "1998-12-17", "close": 0.617112, "volume": 4047.0}, {"date": "1998-12-18", "close": 0.639968, "volume": 15138.0}, {"date": "1998-12-21", "close": 0.62854, "volume": 7328.0}, {"date": "1998-12-22", "close": 0.62854, "volume": 20131.0}, {"date": "1998-12-23", "close": 0.674252, "volume": 28955.0}, {"date": "1998-12-24", "close": 0.68568, "volume": 8400.0}, {"date": "1998-12-25", "close": 0.68568, "volume": null}, {"date": "1998-12-28", "close": 0.68568, "volume": null}, {"date": "1998-12-29", "close": 0.662824, "volume": 3063.0}, {"date": "1998-12-30", "close": 0.662824, "volume": 1313.0}, {"date": "1998-12-31", "close": 0.674252, "volume": 3238.0}, {"date": "1999-01-01", "close": 0.674252, "volume": null}, {"date": "1999-01-04", "close": 0.68568, "volume": 24232.0}, {"date": "1999-01-05", "close": 0.68568, "volume": 3500.0}, {"date": "1999-01-06", "close": 0.68568, "volume": 16258.0}, {"date": "1999-01-07", "close": 0.68568, "volume": 24126.0}, {"date": "1999-01-08", "close": 0.68568, "volume": 25591.0}, {"date": "1999-01-11", "close": 0.68568, "volume": 11455.0}, {"date": "1999-01-12", "close": 0.68568, "volume": 5250.0}, {"date": "1999-01-13", "close": 0.708536, "volume": 8750.0}, {"date": "1999-01-14", "close": 0.68568, "volume": 13643.0}, {"date": "1999-01-15", "close": 0.697108, "volume": 3763.0}, {"date": "1999-01-18", "close": 0.697108, "volume": 2975.0}, {"date": "1999-01-19", "close": 0.662824, "volume": 1210.0}, {"date": "1999-01-20", "close": 0.674252, "volume": 4813.0}, {"date": "1999-01-21", "close": 0.662824, "volume": 46918.0}, {"date": "1999-01-22", "close": 0.68568, "volume": 6168.0}, {"date": "1999-01-25", "close": 0.68568, "volume": 2000.0}, {"date": "1999-01-26", "close": 0.68568, "volume": null}, {"date": "1999-01-27", "close": 0.697108, "volume": 10717.0}, {"date": "1999-01-28", "close": 0.74282, "volume": 23528.0}, {"date": "1999-01-29", "close": 0.788532, "volume": 18201.0}, {"date": "1999-02-01", "close": 1.31422, "volume": 85756.0}, {"date": "1999-02-02", "close": 1.48564, "volume": 136749.0}, {"date": "1999-02-03", "close": 1.19994, "volume": 104705.0}, {"date": "1999-02-04", "close": 1.19994, "volume": 22727.0}, {"date": "1999-02-05", "close": 1.08566, "volume": 58418.0}, {"date": "1999-02-08", "close": 1.08566, "volume": 67435.0}, {"date": "1999-02-09", "close": 1.02852, "volume": 14287.0}, {"date": "1999-02-10", "close": 0.982808, "volume": 19496.0}, {"date": "1999-02-11", "close": 1.005664, "volume": 3532.0}, {"date": "1999-02-12", "close": 1.1428, "volume": 29297.0}, {"date": "1999-02-15", "close": 1.1428, "volume": 13775.0}, {"date": "1999-02-16", "close": 1.31422, "volume": 51365.0}, {"date": "1999-02-17", "close": 1.31422, "volume": 28894.0}, {"date": "1999-02-18", "close": 1.31422, "volume": 21439.0}, {"date": "1999-02-19", "close": 1.31422, "volume": 41170.0}, {"date": "1999-02-22", "close": 1.19994, "volume": 29692.0}, {"date": "1999-02-23", "close": 1.25708, "volume": 37143.0}, {"date": "1999-02-24", "close": 1.37136, "volume": 48915.0}, {"date": "1999-02-25", "close": 1.59992, "volume": 31921.0}, {"date": "1999-02-26", "close": 1.48564, "volume": 74791.0}, {"date": "1999-03-01", "close": 1.48564, "volume": 2713.0}, {"date": "1999-03-02", "close": 1.25708, "volume": 31522.0}, {"date": "1999-03-03", "close": 1.25708, "volume": 12545.0}, {"date": "1999-03-04", "close": 1.31422, "volume": 9494.0}, {"date": "1999-03-05", "close": 1.54278, "volume": 39833.0}, {"date": "1999-03-08", "close": 1.48564, "volume": 61189.0}, {"date": "1999-03-09", "close": 1.4285, "volume": 3308.0}, {"date": "1999-03-10", "close": 1.37136, "volume": 31923.0}, {"date": "1999-03-11", "close": 1.37136, "volume": 15751.0}, {"date": "1999-03-12", "close": 1.31422, "volume": 4113.0}, {"date": "1999-03-15", "close": 1.25708, "volume": 31939.0}, {"date": "1999-03-16", "close": 1.31422, "volume": 8838.0}, {"date": "1999-03-17", "close": 1.37136, "volume": 28141.0}, {"date": "1999-03-18", "close": 1.25708, "volume": 42177.0}, {"date": "1999-03-19", "close": 1.37136, "volume": 48871.0}, {"date": "1999-03-22", "close": 1.31422, "volume": 33164.0}, {"date": "1999-03-23", "close": 1.25708, "volume": 32575.0}, {"date": "1999-03-24", "close": 1.25708, "volume": 4860.0}, {"date": "1999-03-25", "close": 1.31422, "volume": 11975.0}, {"date": "1999-03-26", "close": 1.31422, "volume": 21976.0}, {"date": "1999-03-29", "close": 1.25708, "volume": 4649.0}, {"date": "1999-03-30", "close": 1.25708, "volume": null}, {"date": "1999-03-31", "close": 1.25708, "volume": null}, {"date": "1999-04-01", "close": 1.31422, "volume": 525.0}, {"date": "1999-04-02", "close": 1.31422, "volume": null}, {"date": "1999-04-05", "close": 1.31422, "volume": null}, {"date": "1999-04-06", "close": 1.25708, "volume": 9275.0}, {"date": "1999-04-07", "close": 1.25708, "volume": 5018.0}, {"date": "1999-04-08", "close": 1.31422, "volume": 28619.0}, {"date": "1999-04-09", "close": 1.37136, "volume": 75997.0}, {"date": "1999-04-12", "close": 1.37136, "volume": 26433.0}, {"date": "1999-04-13", "close": 1.4285, "volume": 8034.0}, {"date": "1999-04-14", "close": 1.48564, "volume": 78428.0}, {"date": "1999-04-15", "close": 1.48564, "volume": 60319.0}, {"date": "1999-04-16", "close": 1.54278, "volume": 54329.0}, {"date": "1999-04-19", "close": 1.65706, "volume": 62288.0}, {"date": "1999-04-20", "close": 1.7142, "volume": 121837.0}, {"date": "1999-04-21", "close": 1.65706, "volume": 28713.0}, {"date": "1999-04-22", "close": 1.48564, "volume": 23276.0}, {"date": "1999-04-23", "close": 1.54278, "volume": 16532.0}, {"date": "1999-04-26", "close": 1.54278, "volume": null}, {"date": "1999-04-27", "close": 1.54278, "volume": null}, {"date": "1999-04-28", "close": 1.54278, "volume": null}, {"date": "1999-04-29", "close": 1.54278, "volume": null}, {"date": "1999-04-30", "close": 1.54278, "volume": null}, {"date": "1999-05-03", "close": 1.54278, "volume": null}, {"date": "1999-05-04", "close": 1.54278, "volume": null}, {"date": "1999-05-05", "close": 1.25708, "volume": 20330.0}, {"date": "1999-05-06", "close": 1.31422, "volume": 32265.0}, {"date": "1999-05-07", "close": 1.48564, "volume": 27637.0}, {"date": "1999-05-10", "close": 1.37136, "volume": 20889.0}, {"date": "1999-05-11", "close": 1.25708, "volume": 19323.0}, {"date": "1999-05-12", "close": 1.31422, "volume": 5992.0}, {"date": "1999-05-13", "close": 1.37136, "volume": 7525.0}, {"date": "1999-05-14", "close": 1.1428, "volume": 40863.0}, {"date": "1999-05-17", "close": 1.1428, "volume": 26276.0}, {"date": "1999-05-18", "close": 1.1428, "volume": 35064.0}, {"date": "1999-05-19", "close": 1.108516, "volume": 9200.0}, {"date": "1999-05-20", "close": 1.02852, "volume": 23193.0}, {"date": "1999-05-21", "close": 1.08566, "volume": 10748.0}, {"date": "1999-05-24", "close": 1.02852, "volume": 31115.0}, {"date": "1999-05-25", "close": 0.97138, "volume": 32761.0}, {"date": "1999-05-26", "close": 1.02852, "volume": 17051.0}, {"date": "1999-05-27", "close": 0.982808, "volume": 1141.0}, {"date": "1999-05-28", "close": 1.02852, "volume": 25548.0}, {"date": "1999-05-31", "close": 0.994236, "volume": 4446.0}, {"date": "1999-06-01", "close": 0.994236, "volume": 6150.0}, {"date": "1999-06-02", "close": 0.994236, "volume": 500.0}, {"date": "1999-06-03", "close": 0.91424, "volume": 20798.0}, {"date": "1999-06-04", "close": 0.91424, "volume": 3745.0}, {"date": "1999-06-07", "close": 0.8571, "volume": 725.0}, {"date": "1999-06-08", "close": 0.79996, "volume": 159131.0}, {"date": "1999-06-09", "close": 0.868528, "volume": 15577.0}, {"date": "1999-06-10", "close": 1.02852, "volume": 11189.0}, {"date": "1999-06-11", "close": 1.1428, "volume": 38232.0}, {"date": "1999-06-14", "close": 1.1428, "volume": null}, {"date": "1999-06-15", "close": 1.02852, "volume": 41999.0}, {"date": "1999-06-16", "close": 0.91424, "volume": 15030.0}, {"date": "1999-06-17", "close": 0.948524, "volume": 10980.0}, {"date": "1999-06-18", "close": 1.02852, "volume": 44990.0}, {"date": "1999-06-21", "close": 0.91424, "volume": 58249.0}, {"date": "1999-06-22", "close": 0.937096, "volume": 2200.0}, {"date": "1999-06-23", "close": 0.97138, "volume": 103012.0}, {"date": "1999-06-24", "close": 0.91424, "volume": 55027.0}, {"date": "1999-06-25", "close": 0.959952, "volume": 18070.0}, {"date": "1999-06-28", "close": 0.97138, "volume": 21038.0}, {"date": "1999-06-29", "close": 0.925668, "volume": 11425.0}, {"date": "1999-06-30", "close": 0.937096, "volume": 37917.0}, {"date": "1999-07-01", "close": 0.97138, "volume": 13622.0}, {"date": "1999-07-02", "close": 1.1428, "volume": 32377.0}, {"date": "1999-07-05", "close": 1.1428, "volume": 24064.0}, {"date": "1999-07-06", "close": 1.19994, "volume": 42405.0}, {"date": "1999-07-07", "close": 1.1428, "volume": 65087.0}, {"date": "1999-07-08", "close": 1.1428, "volume": 39803.0}, {"date": "1999-07-09", "close": 1.25708, "volume": 73220.0}, {"date": "1999-07-12", "close": 1.31422, "volume": 58503.0}, {"date": "1999-07-13", "close": 1.4285, "volume": 61703.0}, {"date": "1999-07-14", "close": 1.4285, "volume": 70896.0}, {"date": "1999-07-15", "close": 1.37136, "volume": 141397.0}, {"date": "1999-07-16", "close": 1.37136, "volume": 81117.0}, {"date": "1999-07-19", "close": 1.37136, "volume": 52852.0}, {"date": "1999-07-20", "close": 1.4285, "volume": 48361.0}, {"date": "1999-07-21", "close": 1.4285, "volume": 6038.0}, {"date": "1999-07-22", "close": 1.4285, "volume": 30738.0}, {"date": "1999-07-23", "close": 1.4285, "volume": 10274.0}, {"date": "1999-07-26", "close": 1.37136, "volume": 14701.0}, {"date": "1999-07-27", "close": 1.4285, "volume": 32814.0}, {"date": "1999-07-28", "close": 1.37136, "volume": 26002.0}, {"date": "1999-07-29", "close": 1.37136, "volume": 29340.0}, {"date": "1999-07-30", "close": 1.37136, "volume": 54638.0}, {"date": "1999-08-02", "close": 1.31422, "volume": 124694.0}, {"date": "1999-08-03", "close": 1.19994, "volume": 4769.0}, {"date": "1999-08-04", "close": 1.31422, "volume": 14787.0}, {"date": "1999-08-05", "close": 1.31422, "volume": 3675.0}, {"date": "1999-08-06", "close": 1.31422, "volume": 20957.0}, {"date": "1999-08-09", "close": 1.31422, "volume": 18770.0}, {"date": "1999-08-10", "close": 1.25708, "volume": 51021.0}, {"date": "1999-08-11", "close": 1.25708, "volume": 15685.0}, {"date": "1999-08-12", "close": 1.25708, "volume": 6125.0}, {"date": "1999-08-13", "close": 1.19994, "volume": 48915.0}, {"date": "1999-08-16", "close": 1.1428, "volume": 5163.0}, {"date": "1999-08-17", "close": 1.19994, "volume": 7000.0}, {"date": "1999-08-18", "close": 1.1428, "volume": 13553.0}, {"date": "1999-08-19", "close": 1.1428, "volume": 2625.0}, {"date": "1999-08-20", "close": 1.1428, "volume": 8313.0}, {"date": "1999-08-23", "close": 1.19994, "volume": 1750.0}, {"date": "1999-08-24", "close": 1.1428, "volume": 30620.0}, {"date": "1999-08-25", "close": 1.1428, "volume": 7875.0}, {"date": "1999-08-26", "close": 1.19994, "volume": 3463.0}, {"date": "1999-08-27", "close": 1.19994, "volume": 7556.0}, {"date": "1999-08-30", "close": 1.25708, "volume": 11170.0}, {"date": "1999-08-31", "close": 1.19994, "volume": 16188.0}, {"date": "1999-09-01", "close": 1.19994, "volume": 15832.0}, {"date": "1999-09-02", "close": 1.1428, "volume": 27233.0}, {"date": "1999-09-03", "close": 1.19994, "volume": 13432.0}, {"date": "1999-09-06", "close": 1.19994, "volume": 19201.0}, {"date": "1999-09-07", "close": 1.19994, "volume": 10663.0}, {"date": "1999-09-08", "close": 1.19994, "volume": 14088.0}, {"date": "1999-09-09", "close": 1.1428, "volume": 10525.0}, {"date": "1999-09-10", "close": 1.1428, "volume": 9839.0}, {"date": "1999-09-13", "close": 1.19994, "volume": 9713.0}, {"date": "1999-09-14", "close": 1.1428, "volume": 44886.0}, {"date": "1999-09-15", "close": 1.19994, "volume": 4435.0}, {"date": "1999-09-16", "close": 1.19994, "volume": 29209.0}, {"date": "1999-09-17", "close": 1.1428, "volume": 24552.0}, {"date": "1999-09-20", "close": 1.1428, "volume": 5775.0}, {"date": "1999-09-21", "close": 1.19994, "volume": 12457.0}, {"date": "1999-09-22", "close": 1.25708, "volume": 26726.0}, {"date": "1999-09-23", "close": 1.25708, "volume": 43133.0}, {"date": "1999-09-24", "close": 1.25708, "volume": 48127.0}, {"date": "1999-09-27", "close": 1.82, "volume": 11950.0}, {"date": "1999-09-28", "close": 1.9, "volume": 12005.0}, {"date": "1999-09-29", "close": 1.74, "volume": 14764.0}, {"date": "1999-09-30", "close": 2.0, "volume": 5666.0}, {"date": "1999-10-01", "close": 2.0, "volume": 10000.0}, {"date": "1999-10-04", "close": 2.0, "volume": 6205.0}, {"date": "1999-10-05", "close": 2.0, "volume": 3000.0}, {"date": "1999-10-06", "close": 2.0, "volume": 5364.0}, {"date": "1999-10-07", "close": 2.0, "volume": 3501.0}, {"date": "1999-10-08", "close": 2.0, "volume": 14200.0}, {"date": "1999-10-11", "close": 2.1, "volume": 7375.0}, {"date": "1999-10-12", "close": 2.0, "volume": 15080.0}, {"date": "1999-10-13", "close": 2.0, "volume": null}, {"date": "1999-10-14", "close": 1.84, "volume": 5200.0}, {"date": "1999-10-15", "close": 1.9, "volume": 24295.0}, {"date": "1999-10-18", "close": 1.8, "volume": 3950.0}, {"date": "1999-10-19", "close": 1.64, "volume": 14275.0}, {"date": "1999-10-20", "close": 1.66, "volume": 10545.0}, {"date": "1999-10-21", "close": 1.66, "volume": 17621.0}, {"date": "1999-10-22", "close": 1.7, "volume": 6100.0}, {"date": "1999-10-25", "close": 1.56, "volume": 26020.0}, {"date": "1999-10-26", "close": 1.56, "volume": 12071.0}, {"date": "1999-10-27", "close": 1.58, "volume": 9650.0}, {"date": "1999-10-28", "close": 1.58, "volume": 23016.0}, {"date": "1999-10-29", "close": 1.56, "volume": 7782.0}, {"date": "1999-11-01", "close": 1.56, "volume": 7765.0}, {"date": "1999-11-02", "close": 1.64, "volume": 4815.0}, {"date": "1999-11-03", "close": 1.64, "volume": 4950.0}, {"date": "1999-11-04", "close": 1.6, "volume": 11519.0}, {"date": "1999-11-05", "close": 1.5, "volume": 16313.0}, {"date": "1999-11-08", "close": 1.52, "volume": 20170.0}, {"date": "1999-11-09", "close": 1.5, "volume": 1636.0}, {"date": "1999-11-10", "close": 1.5, "volume": 33864.0}, {"date": "1999-11-11", "close": 1.5, "volume": 43668.0}, {"date": "1999-11-12", "close": 1.52, "volume": 67814.0}, {"date": "1999-11-15", "close": 1.54, "volume": 11625.0}, {"date": "1999-11-16", "close": 1.56, "volume": 30657.0}, {"date": "1999-11-17", "close": 1.66, "volume": 35716.0}, {"date": "1999-11-18", "close": 1.66, "volume": 26757.0}, {"date": "1999-11-19", "close": 1.7, "volume": 24766.0}, {"date": "1999-11-22", "close": 1.72, "volume": 29318.0}, {"date": "1999-11-23", "close": 1.7, "volume": 14150.0}, {"date": "1999-11-24", "close": 1.64, "volume": 29550.0}, {"date": "1999-11-25", "close": 1.8, "volume": 72603.0}, {"date": "1999-11-26", "close": 1.72, "volume": 31319.0}, {"date": "1999-11-29", "close": 1.62, "volume": 17427.0}, {"date": "1999-11-30", "close": 1.78, "volume": 15359.0}, {"date": "1999-12-01", "close": 1.64, "volume": 9750.0}, {"date": "1999-12-02", "close": 1.68, "volume": 8415.0}, {"date": "1999-12-03", "close": 1.7, "volume": 32094.0}, {"date": "1999-12-06", "close": 1.6, "volume": 11513.0}, {"date": "1999-12-07", "close": 1.6, "volume": 18157.0}, {"date": "1999-12-08", "close": 1.62, "volume": 14560.0}, {"date": "1999-12-09", "close": 1.6, "volume": 20976.0}, {"date": "1999-12-10", "close": 1.68, "volume": 35374.0}, {"date": "1999-12-13", "close": 1.68, "volume": 18027.0}, {"date": "1999-12-14", "close": 1.68, "volume": 17900.0}, {"date": "1999-12-15", "close": 1.62, "volume": 7950.0}, {"date": "1999-12-16", "close": 1.6, "volume": 25489.0}, {"date": "1999-12-17", "close": 1.6, "volume": 14650.0}, {"date": "1999-12-20", "close": 1.5, "volume": 11900.0}, {"date": "1999-12-21", "close": 1.5, "volume": 9088.0}, {"date": "1999-12-22", "close": 1.5, "volume": 10000.0}, {"date": "1999-12-23", "close": 1.52, "volume": 2950.0}, {"date": "1999-12-24", "close": 1.6, "volume": 6920.0}, {"date": "1999-12-27", "close": 1.6, "volume": null}, {"date": "1999-12-28", "close": 1.6, "volume": null}, {"date": "1999-12-29", "close": 1.52, "volume": 5079.0}, {"date": "1999-12-30", "close": 1.6, "volume": 12086.0}, {"date": "1999-12-31", "close": 1.6, "volume": null}, {"date": "2000-01-03", "close": 1.6, "volume": null}, {"date": "2000-01-04", "close": 1.58, "volume": 4870.0}, {"date": "2000-01-05", "close": 1.54, "volume": 2500.0}, {"date": "2000-01-06", "close": 1.6, "volume": 22979.0}, {"date": "2000-01-07", "close": 1.5, "volume": 3711.0}, {"date": "2000-01-10", "close": 1.58, "volume": 2108.0}, {"date": "2000-01-11", "close": 1.5, "volume": 4292.0}, {"date": "2000-01-12", "close": 1.5, "volume": 9457.0}, {"date": "2000-01-13", "close": 1.58, "volume": 30943.0}, {"date": "2000-01-14", "close": 1.6, "volume": 9300.0}, {"date": "2000-01-17", "close": 1.6, "volume": 15731.0}, {"date": "2000-01-18", "close": 1.6, "volume": 12133.0}, {"date": "2000-01-19", "close": 1.6, "volume": 7850.0}, {"date": "2000-01-20", "close": 1.6, "volume": 13910.0}, {"date": "2000-01-21", "close": 1.58, "volume": 10910.0}, {"date": "2000-01-24", "close": 1.54, "volume": 8000.0}, {"date": "2000-01-25", "close": 1.5, "volume": 12275.0}, {"date": "2000-01-26", "close": 1.5, "volume": null}, {"date": "2000-01-27", "close": 1.56, "volume": 30441.0}, {"date": "2000-01-28", "close": 1.54, "volume": 5765.0}, {"date": "2000-01-31", "close": 1.58, "volume": 16053.0}, {"date": "2000-02-01", "close": 1.52, "volume": 3350.0}, {"date": "2000-02-02", "close": 1.5, "volume": 25533.0}, {"date": "2000-02-03", "close": 1.54, "volume": 20539.0}, {"date": "2000-02-07", "close": 1.56, "volume": 10204.0}, {"date": "2000-02-08", "close": 1.56, "volume": 13626.0}, {"date": "2000-02-10", "close": 1.44, "volume": 11724.0}, {"date": "2000-02-11", "close": 1.44, "volume": 10338.0}, {"date": "2000-02-14", "close": 1.48, "volume": 7125.0}, {"date": "2000-02-16", "close": 1.4, "volume": 20393.0}, {"date": "2000-02-17", "close": 1.38, "volume": 7425.0}, {"date": "2000-02-21", "close": 1.48, "volume": 17571.0}, {"date": "2000-02-23", "close": 1.7, "volume": 135590.0}, {"date": "2000-02-24", "close": 1.72, "volume": 23427.0}, {"date": "2000-02-25", "close": 1.62, "volume": 35878.0}, {"date": "2000-02-28", "close": 1.66, "volume": 17105.0}, {"date": "2000-02-29", "close": 1.62, "volume": 19747.0}, {"date": "2000-03-01", "close": 1.62, "volume": 33273.0}, {"date": "2000-03-02", "close": 1.62, "volume": 55797.0}, {"date": "2000-03-03", "close": 1.64, "volume": 25650.0}, {"date": "2000-03-06", "close": 1.66, "volume": 10156.0}, {"date": "2000-03-07", "close": 1.48, "volume": 74127.0}, {"date": "2000-03-08", "close": 1.48, "volume": 38125.0}, {"date": "2000-03-09", "close": 1.5, "volume": 7775.0}, {"date": "2000-03-13", "close": 1.4, "volume": 13454.0}, {"date": "2000-03-14", "close": 1.44, "volume": 43533.0}, {"date": "2000-03-15", "close": 1.48, "volume": 5700.0}, {"date": "2000-03-16", "close": 1.5, "volume": 11750.0}, {"date": "2000-03-17", "close": 1.54, "volume": 25266.0}, {"date": "2000-03-20", "close": 1.56, "volume": 17779.0}, {"date": "2000-03-21", "close": 1.52, "volume": 9621.0}, {"date": "2000-03-22", "close": 1.58, "volume": 14100.0}, {"date": "2000-03-23", "close": 1.54, "volume": 9761.0}, {"date": "2000-03-24", "close": 1.54, "volume": 17865.0}, {"date": "2000-03-27", "close": 1.48, "volume": 54507.0}, {"date": "2000-03-28", "close": 1.54, "volume": 15600.0}, {"date": "2000-03-29", "close": 1.44, "volume": 8957.0}, {"date": "2000-03-30", "close": 1.48, "volume": 6341.0}, {"date": "2000-03-31", "close": 1.5, "volume": 4166.0}, {"date": "2000-04-03", "close": 1.54, "volume": 16704.0}, {"date": "2000-04-04", "close": 1.48, "volume": 7063.0}, {"date": "2000-04-05", "close": 1.44, "volume": 8500.0}, {"date": "2000-04-06", "close": 1.5, "volume": 3303.0}, {"date": "2000-04-07", "close": 1.44, "volume": 10964.0}, {"date": "2000-04-10", "close": 1.44, "volume": 13495.0}, {"date": "2000-04-11", "close": 1.42, "volume": 12466.0}, {"date": "2000-04-13", "close": 1.42, "volume": 2007.0}, {"date": "2000-04-14", "close": 1.42, "volume": 4500.0}, {"date": "2000-04-17", "close": 1.22, "volume": 12879.0}, {"date": "2000-04-18", "close": 1.32, "volume": 11406.0}, {"date": "2000-04-19", "close": 1.36, "volume": 143.0}, {"date": "2000-04-20", "close": 1.4, "volume": 6650.0}, {"date": "2000-04-26", "close": 1.42, "volume": 16765.0}, {"date": "2000-04-27", "close": 1.44, "volume": 10160.0}, {"date": "2000-04-28", "close": 1.46, "volume": 15125.0}, {"date": "2000-05-01", "close": 1.4, "volume": 4125.0}, {"date": "2000-05-02", "close": 1.34, "volume": 7514.0}, {"date": "2000-05-03", "close": 1.34, "volume": 150.0}, {"date": "2000-05-04", "close": 1.3, "volume": 7750.0}, {"date": "2000-05-05", "close": 1.34, "volume": 114.0}, {"date": "2000-05-08", "close": 1.4, "volume": 4479.0}, {"date": "2000-05-09", "close": 1.26, "volume": 3874.0}, {"date": "2000-05-10", "close": 1.3, "volume": 7750.0}, {"date": "2000-05-11", "close": 1.3, "volume": 938.0}, {"date": "2000-05-12", "close": 1.32, "volume": 1000.0}, {"date": "2000-05-15", "close": 1.3, "volume": 3762.0}, {"date": "2000-05-16", "close": 1.2, "volume": 21101.0}, {"date": "2000-05-17", "close": 1.26, "volume": 15250.0}, {"date": "2000-05-18", "close": 1.28, "volume": 114.0}, {"date": "2000-05-19", "close": 1.26, "volume": 5714.0}, {"date": "2000-05-22", "close": 1.22, "volume": 457.0}, {"date": "2000-05-23", "close": 1.3, "volume": 3229.0}, {"date": "2000-05-24", "close": 1.32, "volume": 1000.0}, {"date": "2000-05-25", "close": 1.24, "volume": 100.0}, {"date": "2000-05-26", "close": 1.22, "volume": 350.0}, {"date": "2000-05-29", "close": 1.22, "volume": 6785.0}, {"date": "2000-05-31", "close": 1.22, "volume": 1350.0}, {"date": "2000-06-01", "close": 1.2, "volume": 7671.0}, {"date": "2000-06-02", "close": 1.2, "volume": 9856.0}, {"date": "2000-06-05", "close": 1.2, "volume": 1161.0}, {"date": "2000-06-06", "close": 1.2, "volume": 6350.0}, {"date": "2000-06-07", "close": 1.2, "volume": 6073.0}, {"date": "2000-06-08", "close": 1.2, "volume": 3986.0}, {"date": "2000-06-09", "close": 1.14, "volume": 286.0}, {"date": "2000-06-14", "close": 1.18, "volume": 11281.0}, {"date": "2000-06-15", "close": 1.14, "volume": 39100.0}, {"date": "2000-06-16", "close": 1.14, "volume": 5143.0}, {"date": "2000-06-19", "close": 1.1, "volume": 23032.0}, {"date": "2000-06-20", "close": 1.02, "volume": 23657.0}, {"date": "2000-06-21", "close": 1.0, "volume": 35376.0}, {"date": "2000-06-22", "close": 1.1, "volume": 31771.0}, {"date": "2000-06-23", "close": 1.06, "volume": 11613.0}, {"date": "2000-06-26", "close": 1.06, "volume": 26929.0}, {"date": "2000-06-27", "close": 1.08, "volume": 48857.0}, {"date": "2000-06-28", "close": 1.08, "volume": 11021.0}, {"date": "2000-06-29", "close": 1.3, "volume": 19621.0}, {"date": "2000-06-30", "close": 1.34, "volume": 20355.0}, {"date": "2000-07-03", "close": 1.3, "volume": 625.0}, {"date": "2000-07-04", "close": 1.36, "volume": 3525.0}, {"date": "2000-07-05", "close": 1.6, "volume": 28360.0}, {"date": "2000-07-06", "close": 1.5, "volume": 32021.0}, {"date": "2000-07-07", "close": 1.36, "volume": 8126.0}, {"date": "2000-07-10", "close": 1.36, "volume": 11875.0}, {"date": "2000-07-11", "close": 1.36, "volume": 3700.0}, {"date": "2000-07-12", "close": 1.34, "volume": 11045.0}, {"date": "2000-07-13", "close": 1.32, "volume": 15055.0}, {"date": "2000-07-14", "close": 1.32, "volume": 4524.0}, {"date": "2000-07-17", "close": 1.3, "volume": 6950.0}, {"date": "2000-07-19", "close": 1.4, "volume": 6380.0}, {"date": "2000-07-20", "close": 1.34, "volume": 2226.0}, {"date": "2000-07-21", "close": 1.32, "volume": 5000.0}, {"date": "2000-07-24", "close": 1.32, "volume": 758.0}, {"date": "2000-07-25", "close": 1.32, "volume": 11250.0}, {"date": "2000-07-26", "close": 1.3, "volume": 2250.0}, {"date": "2000-07-27", "close": 1.32, "volume": 500.0}, {"date": "2000-07-28", "close": 1.32, "volume": 1000.0}, {"date": "2000-07-31", "close": 1.34, "volume": 2300.0}, {"date": "2000-08-01", "close": 1.3, "volume": 2001.0}, {"date": "2000-08-02", "close": 1.3, "volume": 6250.0}, {"date": "2000-08-03", "close": 1.22, "volume": 4350.0}, {"date": "2000-08-04", "close": 1.28, "volume": 1000.0}, {"date": "2000-08-07", "close": 1.26, "volume": 750.0}, {"date": "2000-08-08", "close": 1.22, "volume": 3250.0}, {"date": "2000-08-09", "close": 1.24, "volume": 8000.0}, {"date": "2000-08-10", "close": 1.22, "volume": 164.0}, {"date": "2000-08-11", "close": 1.22, "volume": 12250.0}, {"date": "2000-08-15", "close": 1.26, "volume": 865.0}, {"date": "2000-08-16", "close": 1.24, "volume": 5000.0}, {"date": "2000-08-17", "close": 1.26, "volume": 5650.0}, {"date": "2000-08-18", "close": 1.22, "volume": 3500.0}, {"date": "2000-08-21", "close": 1.2, "volume": 2535.0}, {"date": "2000-08-22", "close": 1.24, "volume": 1000.0}, {"date": "2000-08-23", "close": 1.22, "volume": 500.0}, {"date": "2000-08-24", "close": 1.2, "volume": 10700.0}, {"date": "2000-08-25", "close": 1.26, "volume": 2251.0}, {"date": "2000-08-28", "close": 1.38, "volume": 41350.0}, {"date": "2000-08-29", "close": 1.4, "volume": 52720.0}, {"date": "2000-08-30", "close": 1.42, "volume": 21429.0}, {"date": "2000-08-31", "close": 1.5, "volume": 21600.0}, {"date": "2000-09-01", "close": 1.52, "volume": 38821.0}, {"date": "2000-09-04", "close": 1.62, "volume": 39704.0}, {"date": "2000-09-05", "close": 1.6, "volume": 19821.0}, {"date": "2000-09-06", "close": 1.52, "volume": 20175.0}, {"date": "2000-09-07", "close": 1.54, "volume": 5000.0}, {"date": "2000-09-08", "close": 1.52, "volume": 5486.0}, {"date": "2000-09-11", "close": 1.52, "volume": 10614.0}, {"date": "2000-09-12", "close": 1.4, "volume": 3139.0}, {"date": "2000-09-13", "close": 1.52, "volume": 500.0}, {"date": "2000-09-14", "close": 1.52, "volume": 1250.0}, {"date": "2000-09-19", "close": 1.3, "volume": 11882.0}, {"date": "2000-09-21", "close": 1.36, "volume": 857.0}, {"date": "2000-09-22", "close": 1.4, "volume": 1243.0}, {"date": "2000-09-25", "close": 1.36, "volume": 2000.0}, {"date": "2000-09-26", "close": 1.22, "volume": 9000.0}, {"date": "2000-09-27", "close": 1.26, "volume": 9500.0}, {"date": "2000-09-28", "close": 1.36, "volume": 9232.0}, {"date": "2000-09-29", "close": 1.38, "volume": 13250.0}, {"date": "2000-10-02", "close": 1.4, "volume": 11400.0}, {"date": "2000-10-03", "close": 1.26, "volume": 73114.0}, {"date": "2000-10-04", "close": 1.42, "volume": 1284.0}, {"date": "2000-10-05", "close": 1.42, "volume": 8725.0}, {"date": "2000-10-06", "close": 1.42, "volume": 2871.0}, {"date": "2000-10-09", "close": 1.36, "volume": 2304.0}, {"date": "2000-10-10", "close": 1.42, "volume": 17796.0}, {"date": "2000-10-11", "close": 1.4, "volume": 38125.0}, {"date": "2000-10-12", "close": 1.3, "volume": 41341.0}, {"date": "2000-10-13", "close": 1.42, "volume": 15650.0}, {"date": "2000-10-16", "close": 1.4, "volume": 4035.0}, {"date": "2000-10-17", "close": 1.4, "volume": 1029.0}, {"date": "2000-10-18", "close": 1.4, "volume": 4421.0}, {"date": "2000-10-19", "close": 1.4, "volume": 3855.0}, {"date": "2000-10-20", "close": 1.3, "volume": 5467.0}, {"date": "2000-10-24", "close": 1.28, "volume": 10500.0}, {"date": "2000-10-25", "close": 1.3, "volume": 6685.0}, {"date": "2000-10-26", "close": 1.3, "volume": 2776.0}, {"date": "2000-10-27", "close": 1.3, "volume": 7809.0}, {"date": "2000-10-30", "close": 1.3, "volume": 15392.0}, {"date": "2000-10-31", "close": 1.38, "volume": 1010602.0}, {"date": "2000-11-01", "close": 1.32, "volume": 900.0}, {"date": "2000-11-02", "close": 1.32, "volume": 5238.0}, {"date": "2000-11-06", "close": 1.32, "volume": 17500.0}, {"date": "2000-11-08", "close": 1.3, "volume": 1250.0}, {"date": "2000-11-09", "close": 1.38, "volume": 5100.0}, {"date": "2000-11-10", "close": 1.34, "volume": 986.0}, {"date": "2000-11-13", "close": 1.38, "volume": 2814.0}, {"date": "2000-11-14", "close": 1.3, "volume": 14864.0}, {"date": "2000-11-15", "close": 1.3, "volume": 3870.0}, {"date": "2000-11-16", "close": 1.3, "volume": 2250.0}, {"date": "2000-11-17", "close": 1.3, "volume": 12500.0}, {"date": "2000-11-20", "close": 1.34, "volume": 500.0}, {"date": "2000-11-21", "close": 1.3, "volume": 500.0}, {"date": "2000-11-22", "close": 1.28, "volume": 2500.0}, {"date": "2000-11-23", "close": 1.3, "volume": 543.0}, {"date": "2000-11-27", "close": 1.34, "volume": 1600.0}, {"date": "2000-11-28", "close": 1.3, "volume": 2200.0}, {"date": "2000-11-29", "close": 1.3, "volume": 5350.0}, {"date": "2000-11-30", "close": 1.32, "volume": 6036.0}, {"date": "2000-12-01", "close": 1.3, "volume": 5000.0}, {"date": "2000-12-04", "close": 1.34, "volume": 10425.0}, {"date": "2000-12-05", "close": 1.3, "volume": 5438.0}, {"date": "2000-12-06", "close": 1.3, "volume": 8250.0}, {"date": "2000-12-08", "close": 1.4, "volume": 7250.0}, {"date": "2000-12-12", "close": 1.4, "volume": 8250.0}, {"date": "2000-12-13", "close": 1.3, "volume": 25388.0}, {"date": "2000-12-15", "close": 1.4, "volume": 2500.0}, {"date": "2000-12-18", "close": 1.36, "volume": 500.0}, {"date": "2000-12-19", "close": 1.38, "volume": 500.0}, {"date": "2000-12-20", "close": 1.34, "volume": 6979.0}, {"date": "2000-12-22", "close": 1.4, "volume": 3519.0}, {"date": "2000-12-27", "close": 1.34, "volume": 435.0}, {"date": "2000-12-28", "close": 1.3, "volume": 4983.0}, {"date": "2000-12-29", "close": 1.4, "volume": 5253.0}, {"date": "2001-01-02", "close": 1.32, "volume": 2636.0}, {"date": "2001-01-05", "close": 1.38, "volume": 1500.0}, {"date": "2001-01-08", "close": 1.38, "volume": 900.0}, {"date": "2001-01-09", "close": 1.34, "volume": 500.0}, {"date": "2001-01-10", "close": 1.32, "volume": 2000.0}, {"date": "2001-01-11", "close": 1.3, "volume": 28861.0}, {"date": "2001-01-12", "close": 1.32, "volume": 5000.0}, {"date": "2001-01-15", "close": 1.34, "volume": 1650.0}, {"date": "2001-01-16", "close": 1.3, "volume": 18380.0}, {"date": "2001-01-17", "close": 1.3, "volume": 500.0}, {"date": "2001-01-18", "close": 1.2, "volume": 62438.0}, {"date": "2001-01-19", "close": 1.26, "volume": 1100.0}, {"date": "2001-01-22", "close": 1.2, "volume": 3500.0}, {"date": "2001-01-23", "close": 1.3, "volume": 11299.0}, {"date": "2001-01-24", "close": 1.26, "volume": 3250.0}, {"date": "2001-01-25", "close": 1.24, "volume": 447.0}, {"date": "2001-01-29", "close": 1.26, "volume": 2329.0}, {"date": "2001-01-30", "close": 1.32, "volume": 6169.0}, {"date": "2001-01-31", "close": 1.34, "volume": 16503.0}, {"date": "2001-02-01", "close": 1.24, "volume": 1400.0}, {"date": "2001-02-02", "close": 1.28, "volume": 750.0}, {"date": "2001-02-05", "close": 1.3, "volume": 750.0}, {"date": "2001-02-06", "close": 1.26, "volume": 6126.0}, {"date": "2001-02-07", "close": 1.26, "volume": 5029.0}, {"date": "2001-02-08", "close": 1.26, "volume": 12851.0}, {"date": "2001-02-09", "close": 1.26, "volume": 671.0}, {"date": "2001-02-12", "close": 1.28, "volume": 9265.0}, {"date": "2001-02-13", "close": 1.28, "volume": 1900.0}, {"date": "2001-02-14", "close": 1.28, "volume": 5579.0}, {"date": "2001-02-15", "close": 1.28, "volume": 500.0}, {"date": "2001-02-19", "close": 1.28, "volume": 2750.0}, {"date": "2001-02-20", "close": 1.26, "volume": 6500.0}, {"date": "2001-02-21", "close": 1.26, "volume": 3000.0}, {"date": "2001-02-22", "close": 1.26, "volume": 57225.0}, {"date": "2001-02-23", "close": 1.26, "volume": 19600.0}, {"date": "2001-02-26", "close": 1.26, "volume": 1825.0}, {"date": "2001-02-27", "close": 1.26, "volume": 864.0}, {"date": "2001-02-28", "close": 1.26, "volume": 19425.0}, {"date": "2001-03-01", "close": 1.26, "volume": 1750.0}, {"date": "2001-03-02", "close": 1.36, "volume": 69434.0}, {"date": "2001-03-05", "close": 1.4, "volume": 201250.0}, {"date": "2001-03-06", "close": 1.4, "volume": 25417.0}, {"date": "2001-03-07", "close": 1.36, "volume": 24583.0}, {"date": "2001-03-09", "close": 1.36, "volume": 2500.0}, {"date": "2001-03-12", "close": 1.36, "volume": 2500.0}, {"date": "2001-03-13", "close": 1.36, "volume": 4500.0}, {"date": "2001-03-14", "close": 1.36, "volume": 21921.0}, {"date": "2001-03-15", "close": 1.32, "volume": 1625.0}, {"date": "2001-03-16", "close": 1.36, "volume": 1958.0}, {"date": "2001-03-19", "close": 1.36, "volume": 25.0}, {"date": "2001-03-21", "close": 1.38, "volume": 9229.0}, {"date": "2001-03-22", "close": 1.34, "volume": 5871.0}, {"date": "2001-03-23", "close": 1.34, "volume": 178731.0}, {"date": "2001-03-26", "close": 1.36, "volume": 10013.0}, {"date": "2001-03-27", "close": 1.4, "volume": 18000.0}, {"date": "2001-03-28", "close": 1.4, "volume": 10501.0}, {"date": "2001-03-29", "close": 1.44, "volume": 13049.0}, {"date": "2001-03-30", "close": 1.44, "volume": 4392.0}, {"date": "2001-04-02", "close": 1.4, "volume": 25099.0}, {"date": "2001-04-03", "close": 1.4, "volume": 11800.0}, {"date": "2001-04-04", "close": 1.38, "volume": 1846.0}, {"date": "2001-04-05", "close": 1.4, "volume": 1030066.0}, {"date": "2001-04-06", "close": 1.44, "volume": 5550.0}, {"date": "2001-04-09", "close": 1.42, "volume": 2950.0}, {"date": "2001-04-10", "close": 1.4, "volume": 2571.0}, {"date": "2001-04-11", "close": 1.42, "volume": 4875.0}, {"date": "2001-04-12", "close": 1.36, "volume": 2500.0}, {"date": "2001-04-17", "close": 1.36, "volume": 1750.0}, {"date": "2001-04-18", "close": 1.36, "volume": 5114.0}, {"date": "2001-04-19", "close": 1.38, "volume": 4821.0}, {"date": "2001-04-20", "close": 1.38, "volume": 5819.0}, {"date": "2001-04-23", "close": 1.38, "volume": 1250.0}, {"date": "2001-04-24", "close": 1.36, "volume": 2500.0}, {"date": "2001-04-26", "close": 1.36, "volume": 13250.0}, {"date": "2001-04-27", "close": 1.36, "volume": 2286.0}, {"date": "2001-04-30", "close": 1.4, "volume": 52098.0}, {"date": "2001-05-01", "close": 1.42, "volume": 28400.0}, {"date": "2001-05-02", "close": 1.36, "volume": 1393.0}, {"date": "2001-05-04", "close": 1.38, "volume": 500.0}, {"date": "2001-05-07", "close": 1.34, "volume": 7443.0}, {"date": "2001-05-08", "close": 1.34, "volume": 3750.0}, {"date": "2001-05-09", "close": 1.34, "volume": 4581.0}, {"date": "2001-05-11", "close": 1.34, "volume": 1404.0}, {"date": "2001-05-14", "close": 1.34, "volume": 9021.0}, {"date": "2001-05-15", "close": 1.34, "volume": 326.0}, {"date": "2001-05-17", "close": 1.34, "volume": 30924.0}, {"date": "2001-05-18", "close": 1.34, "volume": 10187.0}, {"date": "2001-05-21", "close": 1.34, "volume": 2214.0}, {"date": "2001-05-22", "close": 1.38, "volume": 60271.0}, {"date": "2001-05-23", "close": 1.42, "volume": 43772.0}, {"date": "2001-05-24", "close": 1.44, "volume": 519436.0}, {"date": "2001-05-25", "close": 1.54, "volume": 112856.0}, {"date": "2001-05-28", "close": 1.54, "volume": 13286.0}, {"date": "2001-05-29", "close": 1.48, "volume": 45543.0}, {"date": "2001-05-30", "close": 1.46, "volume": 29442.0}, {"date": "2001-05-31", "close": 1.42, "volume": 17850.0}, {"date": "2001-06-01", "close": 1.42, "volume": 2321.0}, {"date": "2001-06-04", "close": 1.44, "volume": 4250.0}, {"date": "2001-06-05", "close": 1.48, "volume": 8545.0}, {"date": "2001-06-06", "close": 1.54, "volume": 11100.0}, {"date": "2001-06-07", "close": 1.58, "volume": 27500.0}, {"date": "2001-06-08", "close": 1.5, "volume": 41500.0}, {"date": "2001-06-12", "close": 1.52, "volume": 829.0}, {"date": "2001-06-13", "close": 1.56, "volume": 26032.0}, {"date": "2001-06-14", "close": 1.52, "volume": 11995.0}, {"date": "2001-06-15", "close": 1.52, "volume": 24036.0}, {"date": "2001-06-18", "close": 1.52, "volume": 5582.0}, {"date": "2001-06-19", "close": 1.52, "volume": 2060.0}, {"date": "2001-06-20", "close": 1.48, "volume": 10623.0}, {"date": "2001-06-21", "close": 1.52, "volume": 7894.0}, {"date": "2001-06-22", "close": 1.48, "volume": 13214.0}, {"date": "2001-06-25", "close": 1.5, "volume": 2253.0}, {"date": "2001-06-26", "close": 1.42, "volume": 8854.0}, {"date": "2001-06-27", "close": 1.44, "volume": 1307.0}, {"date": "2001-06-28", "close": 1.44, "volume": 1571.0}, {"date": "2001-06-29", "close": 1.46, "volume": 18603.0}, {"date": "2001-07-02", "close": 1.46, "volume": 6000.0}, {"date": "2001-07-03", "close": 1.46, "volume": 4200.0}, {"date": "2001-07-04", "close": 1.48, "volume": 500.0}, {"date": "2001-07-05", "close": 1.44, "volume": 400.0}, {"date": "2001-07-06", "close": 1.42, "volume": 3550.0}, {"date": "2001-07-09", "close": 1.4, "volume": 19425.0}, {"date": "2001-07-10", "close": 1.4, "volume": 8855.0}, {"date": "2001-07-11", "close": 1.4, "volume": 2750.0}, {"date": "2001-07-12", "close": 1.4, "volume": 3175.0}, {"date": "2001-07-13", "close": 1.44, "volume": 1677.0}, {"date": "2001-07-16", "close": 1.4, "volume": 8945.0}, {"date": "2001-07-17", "close": 1.46, "volume": 3786.0}, {"date": "2001-07-18", "close": 1.42, "volume": 4140.0}, {"date": "2001-07-20", "close": 1.42, "volume": 7561.0}, {"date": "2001-07-23", "close": 1.42, "volume": 10900.0}, {"date": "2001-07-24", "close": 1.48, "volume": 15671.0}, {"date": "2001-07-25", "close": 1.42, "volume": 4128.0}, {"date": "2001-07-26", "close": 1.46, "volume": 500.0}, {"date": "2001-07-27", "close": 1.46, "volume": 750.0}, {"date": "2001-07-30", "close": 1.42, "volume": 2100.0}, {"date": "2001-07-31", "close": 1.46, "volume": 2500.0}, {"date": "2001-08-01", "close": 1.42, "volume": 3725.0}, {"date": "2001-08-02", "close": 1.44, "volume": 2425.0}, {"date": "2001-08-03", "close": 1.44, "volume": 1500.0}, {"date": "2001-08-06", "close": 1.42, "volume": 5000.0}, {"date": "2001-08-07", "close": 1.46, "volume": 200.0}, {"date": "2001-08-08", "close": 1.42, "volume": 10130.0}, {"date": "2001-08-09", "close": 1.44, "volume": 2250.0}, {"date": "2001-08-10", "close": 1.46, "volume": 11000.0}, {"date": "2001-08-13", "close": 1.44, "volume": 607.0}, {"date": "2001-08-14", "close": 1.44, "volume": 286.0}, {"date": "2001-08-15", "close": 1.42, "volume": 8000.0}, {"date": "2001-08-16", "close": 1.42, "volume": 875.0}, {"date": "2001-08-17", "close": 1.42, "volume": 213.0}, {"date": "2001-08-20", "close": 1.44, "volume": 40046.0}, {"date": "2001-08-21", "close": 1.36, "volume": 21367.0}, {"date": "2001-08-22", "close": 1.4, "volume": 23074.0}, {"date": "2001-08-23", "close": 1.4, "volume": 500.0}, {"date": "2001-08-24", "close": 1.4, "volume": 17129.0}, {"date": "2001-08-27", "close": 1.4, "volume": 3231.0}, {"date": "2001-08-28", "close": 1.4, "volume": 3186.0}, {"date": "2001-08-29", "close": 1.48, "volume": 31700.0}, {"date": "2001-08-30", "close": 1.56, "volume": 83157.0}, {"date": "2001-08-31", "close": 1.56, "volume": 22500.0}, {"date": "2001-09-03", "close": 1.58, "volume": 36500.0}, {"date": "2001-09-04", "close": 1.58, "volume": 68697.0}, {"date": "2001-09-19", "close": 1.35, "volume": 36530.0}, {"date": "2001-09-20", "close": 1.36, "volume": 34242.0}, {"date": "2001-09-21", "close": 1.2, "volume": 18593.0}, {"date": "2001-09-24", "close": 1.1, "volume": 53720.0}, {"date": "2001-09-25", "close": 1.2, "volume": 11500.0}, {"date": "2001-09-26", "close": 1.16, "volume": 8096.0}, {"date": "2001-09-27", "close": 1.22, "volume": 6600.0}, {"date": "2001-09-28", "close": 1.3, "volume": 10358.0}, {"date": "2001-10-01", "close": 1.35, "volume": 18750.0}, {"date": "2001-10-02", "close": 1.4, "volume": 16200.0}, {"date": "2001-10-03", "close": 1.4, "volume": 10150.0}, {"date": "2001-10-04", "close": 1.31, "volume": 14615.0}, {"date": "2001-10-05", "close": 1.33, "volume": 11248.0}, {"date": "2001-10-08", "close": 1.4, "volume": 1140.0}, {"date": "2001-10-09", "close": 1.3, "volume": 29886.0}, {"date": "2001-10-10", "close": 1.3, "volume": 1500.0}, {"date": "2001-10-11", "close": 1.3, "volume": 2500.0}, {"date": "2001-10-12", "close": 1.25, "volume": 1000.0}, {"date": "2001-10-15", "close": 1.25, "volume": 1169.0}, {"date": "2001-10-16", "close": 1.25, "volume": 911.0}, {"date": "2001-10-17", "close": 1.25, "volume": 2929.0}, {"date": "2001-10-18", "close": 1.25, "volume": 1240.0}, {"date": "2001-10-22", "close": 1.29, "volume": 3000.0}, {"date": "2001-10-24", "close": 1.3, "volume": 35000.0}, {"date": "2001-10-25", "close": 1.3, "volume": 488144.0}, {"date": "2001-10-26", "close": 1.3, "volume": 100.0}, {"date": "2001-10-29", "close": 1.3, "volume": 2100.0}, {"date": "2001-10-31", "close": 1.3, "volume": 18965.0}, {"date": "2001-11-01", "close": 1.35, "volume": 4629.0}, {"date": "2001-11-02", "close": 1.3, "volume": 2000.0}, {"date": "2001-11-05", "close": 1.3, "volume": 2530.0}, {"date": "2001-11-06", "close": 1.3, "volume": 2000.0}, {"date": "2001-11-07", "close": 1.31, "volume": 3095.0}, {"date": "2001-11-08", "close": 1.31, "volume": 6536.0}, {"date": "2001-11-09", "close": 1.31, "volume": 844.0}, {"date": "2001-11-12", "close": 1.3, "volume": 2313.0}, {"date": "2001-11-13", "close": 1.26, "volume": 28713.0}, {"date": "2001-11-14", "close": 1.25, "volume": 11036.0}, {"date": "2001-11-15", "close": 1.28, "volume": 540.0}, {"date": "2001-11-19", "close": 1.301, "volume": 600.0}, {"date": "2001-11-20", "close": 1.25, "volume": 9071.0}, {"date": "2001-11-21", "close": 1.26, "volume": 229.0}, {"date": "2001-11-23", "close": 1.27, "volume": 328.0}, {"date": "2001-11-26", "close": 1.25, "volume": 11250.0}, {"date": "2001-11-27", "close": 1.25, "volume": 3172.0}, {"date": "2001-11-28", "close": 1.25, "volume": 7883.0}, {"date": "2001-11-29", "close": 1.18, "volume": 150.0}, {"date": "2001-11-30", "close": 1.2, "volume": 6344.0}, {"date": "2001-12-03", "close": 1.2, "volume": 325.0}, {"date": "2001-12-04", "close": 1.23, "volume": 9050.0}, {"date": "2001-12-05", "close": 1.25, "volume": 5003.0}, {"date": "2001-12-06", "close": 1.25, "volume": 250.0}, {"date": "2001-12-07", "close": 1.24, "volume": 5500.0}, {"date": "2001-12-10", "close": 1.21, "volume": 4568.0}, {"date": "2001-12-11", "close": 1.21, "volume": 7004.0}, {"date": "2001-12-12", "close": 1.3, "volume": 27304.0}, {"date": "2001-12-13", "close": 1.3, "volume": 748294.0}, {"date": "2001-12-14", "close": 1.3, "volume": 5906.0}, {"date": "2001-12-17", "close": 1.28, "volume": 458.0}, {"date": "2001-12-18", "close": 1.4, "volume": 91614.0}, {"date": "2001-12-19", "close": 1.3, "volume": 4500.0}, {"date": "2001-12-21", "close": 1.32, "volume": 14000.0}, {"date": "2001-12-24", "close": 1.39, "volume": 725.0}, {"date": "2001-12-27", "close": 1.3, "volume": 951.0}, {"date": "2001-12-28", "close": 1.31, "volume": 4179.0}, {"date": "2001-12-31", "close": 1.31, "volume": 6750.0}, {"date": "2002-01-02", "close": 1.39, "volume": 10000.0}, {"date": "2002-01-03", "close": 1.39, "volume": 4550.0}, {"date": "2002-01-04", "close": 1.38, "volume": 5225.0}, {"date": "2002-01-07", "close": 1.38, "volume": 922.0}, {"date": "2002-01-08", "close": 1.31, "volume": 12215.0}, {"date": "2002-01-09", "close": 1.31, "volume": 5130.0}, {"date": "2002-01-10", "close": 1.39, "volume": 9500.0}, {"date": "2002-01-14", "close": 1.31, "volume": 2286.0}, {"date": "2002-01-16", "close": 1.31, "volume": 750.0}, {"date": "2002-01-18", "close": 1.31, "volume": 1000.0}, {"date": "2002-01-22", "close": 1.28, "volume": 22288.0}, {"date": "2002-01-23", "close": 1.35, "volume": 2493.0}, {"date": "2002-01-24", "close": 1.3, "volume": 12507.0}, {"date": "2002-01-25", "close": 1.34, "volume": 12246.0}, {"date": "2002-01-29", "close": 1.34, "volume": 26500.0}, {"date": "2002-01-30", "close": 1.32, "volume": 10000.0}, {"date": "2002-01-31", "close": 1.3, "volume": 20000.0}, {"date": "2002-02-01", "close": 1.28, "volume": 16411.0}, {"date": "2002-02-04", "close": 1.35, "volume": 18286.0}, {"date": "2002-02-05", "close": 1.3, "volume": 4600.0}, {"date": "2002-02-06", "close": 1.3, "volume": 4500.0}, {"date": "2002-02-07", "close": 1.27, "volume": 1786.0}, {"date": "2002-02-08", "close": 1.3, "volume": 15000.0}, {"date": "2002-02-11", "close": 1.27, "volume": 8236.0}, {"date": "2002-02-12", "close": 1.26, "volume": 8058.0}, {"date": "2002-02-13", "close": 1.22, "volume": 64141.0}, {"date": "2002-02-14", "close": 1.24, "volume": 36859.0}, {"date": "2002-02-15", "close": 1.24, "volume": 120.0}, {"date": "2002-02-18", "close": 1.24, "volume": 1000.0}, {"date": "2002-02-19", "close": 1.34, "volume": 2983.0}, {"date": "2002-02-21", "close": 1.27, "volume": 13120.0}, {"date": "2002-02-22", "close": 1.28, "volume": 360.0}, {"date": "2002-02-25", "close": 1.3, "volume": 12750.0}, {"date": "2002-02-26", "close": 1.32, "volume": 16875.0}, {"date": "2002-02-27", "close": 1.31, "volume": 1735.0}, {"date": "2002-02-28", "close": 1.31, "volume": 6765.0}, {"date": "2002-03-01", "close": 1.3, "volume": 9650.0}, {"date": "2002-03-04", "close": 1.27, "volume": 16268.0}, {"date": "2002-03-05", "close": 1.3, "volume": 29000.0}, {"date": "2002-03-06", "close": 1.37, "volume": 67278.0}, {"date": "2002-03-07", "close": 1.37, "volume": 8048.0}, {"date": "2002-03-08", "close": 1.36, "volume": 1878.0}, {"date": "2002-03-11", "close": 1.32, "volume": 4713.0}, {"date": "2002-03-12", "close": 1.32, "volume": 10972.0}, {"date": "2002-03-13", "close": 1.33, "volume": 1000.0}, {"date": "2002-03-14", "close": 1.32, "volume": 2754.0}, {"date": "2002-03-15", "close": 1.32, "volume": 28648.0}, {"date": "2002-03-18", "close": 1.32, "volume": 24827.0}, {"date": "2002-03-19", "close": 1.3, "volume": 24652.0}, {"date": "2002-03-20", "close": 1.3, "volume": 5000.0}, {"date": "2002-03-21", "close": 1.3, "volume": 2213.0}, {"date": "2002-03-22", "close": 1.29, "volume": 5987.0}, {"date": "2002-03-26", "close": 1.28, "volume": 11800.0}, {"date": "2002-03-27", "close": 1.27, "volume": 16771.0}, {"date": "2002-03-28", "close": 1.3, "volume": 2029.0}, {"date": "2002-04-02", "close": 1.28, "volume": 4450.0}, {"date": "2002-04-03", "close": 1.33, "volume": 25636.0}, {"date": "2002-04-04", "close": 1.31, "volume": 10843.0}, {"date": "2002-04-08", "close": 1.32, "volume": 5400.0}, {"date": "2002-04-09", "close": 1.31, "volume": 47965.0}, {"date": "2002-04-10", "close": 1.32, "volume": 25019.0}, {"date": "2002-04-11", "close": 1.37, "volume": 7875.0}, {"date": "2002-04-12", "close": 1.4, "volume": 20000.0}, {"date": "2002-04-15", "close": 1.4, "volume": 12875.0}, {"date": "2002-04-16", "close": 1.38, "volume": 2658.0}, {"date": "2002-04-17", "close": 1.4, "volume": 5033.0}, {"date": "2002-04-18", "close": 1.37, "volume": 6047.0}, {"date": "2002-04-19", "close": 1.36, "volume": 758.0}, {"date": "2002-04-22", "close": 1.38, "volume": 1006.0}, {"date": "2002-04-23", "close": 1.4, "volume": 1857.0}, {"date": "2002-04-24", "close": 1.4, "volume": 6162.0}, {"date": "2002-04-26", "close": 1.4, "volume": 296.0}, {"date": "2002-04-29", "close": 1.35, "volume": 7815.0}, {"date": "2002-04-30", "close": 1.4, "volume": 8500.0}, {"date": "2002-05-01", "close": 1.35, "volume": 500.0}, {"date": "2002-05-02", "close": 1.4, "volume": 720.0}, {"date": "2002-05-03", "close": 1.37, "volume": 10000.0}, {"date": "2002-05-06", "close": 1.37, "volume": 10000.0}, {"date": "2002-05-07", "close": 1.39, "volume": 5000.0}, {"date": "2002-05-08", "close": 1.39, "volume": 1695.0}, {"date": "2002-05-09", "close": 1.37, "volume": 3543.0}, {"date": "2002-05-10", "close": 1.37, "volume": 2000.0}, {"date": "2002-05-14", "close": 1.37, "volume": 286.0}, {"date": "2002-05-15", "close": 1.37, "volume": 5643.0}, {"date": "2002-05-16", "close": 1.37, "volume": 572.0}, {"date": "2002-05-17", "close": 1.39, "volume": 8928.0}, {"date": "2002-05-20", "close": 1.4, "volume": 10710.0}, {"date": "2002-05-21", "close": 1.42, "volume": 20434.0}, {"date": "2002-05-22", "close": 1.41, "volume": 1600.0}, {"date": "2002-05-23", "close": 1.42, "volume": 6787.0}, {"date": "2002-05-24", "close": 1.44, "volume": 872.0}, {"date": "2002-05-27", "close": 1.45, "volume": 15220.0}, {"date": "2002-05-28", "close": 1.46, "volume": 26103.0}, {"date": "2002-05-29", "close": 1.45, "volume": 11292.0}, {"date": "2002-05-30", "close": 1.45, "volume": 687.0}, {"date": "2002-05-31", "close": 1.5, "volume": 6262.0}, {"date": "2002-06-03", "close": 1.5, "volume": 1418.0}, {"date": "2002-06-04", "close": 1.55, "volume": 6363.0}, {"date": "2002-06-05", "close": 1.53, "volume": 5901.0}, {"date": "2002-06-06", "close": 1.64, "volume": 13431.0}, {"date": "2002-06-07", "close": 1.6, "volume": 8779.0}, {"date": "2002-06-11", "close": 1.55, "volume": 6303.0}, {"date": "2002-06-12", "close": 1.55, "volume": 6510.0}, {"date": "2002-06-14", "close": 1.5, "volume": 115.0}, {"date": "2002-06-17", "close": 1.45, "volume": 10035.0}, {"date": "2002-06-18", "close": 1.48, "volume": 7743.0}, {"date": "2002-06-19", "close": 1.48, "volume": 10836.0}, {"date": "2002-06-20", "close": 1.49, "volume": 8311.0}, {"date": "2002-06-21", "close": 1.49, "volume": 620.0}, {"date": "2002-06-24", "close": 1.36, "volume": 9172.0}, {"date": "2002-06-25", "close": 1.44, "volume": 730.0}, {"date": "2002-06-26", "close": 1.47, "volume": 4257.0}, {"date": "2002-06-27", "close": 1.47, "volume": 9138.0}, {"date": "2002-06-28", "close": 1.47, "volume": 8000.0}, {"date": "2002-07-01", "close": 1.5, "volume": 10012.0}, {"date": "2002-07-02", "close": 1.45, "volume": 625.0}, {"date": "2002-07-03", "close": 1.46, "volume": 1815.0}, {"date": "2002-07-04", "close": 1.46, "volume": 34885.0}, {"date": "2002-07-08", "close": 1.48, "volume": 6505.0}, {"date": "2002-07-09", "close": 1.5, "volume": 4739.0}, {"date": "2002-07-10", "close": 1.48, "volume": 625.0}, {"date": "2002-07-11", "close": 1.5, "volume": 4500.0}, {"date": "2002-07-12", "close": 1.5, "volume": 1330.0}, {"date": "2002-07-15", "close": 1.49, "volume": 1786.0}, {"date": "2002-07-16", "close": 1.5, "volume": 24600.0}, {"date": "2002-07-18", "close": 1.5, "volume": 6430.0}, {"date": "2002-07-19", "close": 1.5, "volume": 333.0}, {"date": "2002-07-22", "close": 1.45, "volume": 10000.0}, {"date": "2002-07-23", "close": 1.43, "volume": 1250.0}, {"date": "2002-07-24", "close": 1.43, "volume": 1911.0}, {"date": "2002-07-25", "close": 1.45, "volume": 500.0}, {"date": "2002-07-26", "close": 1.5, "volume": 12629.0}, {"date": "2002-07-29", "close": 1.44, "volume": 10000.0}, {"date": "2002-07-30", "close": 1.47, "volume": 1303.0}, {"date": "2002-07-31", "close": 1.45, "volume": 308.0}, {"date": "2002-08-01", "close": 1.5, "volume": 4020.0}, {"date": "2002-08-02", "close": 1.45, "volume": 10226.0}, {"date": "2002-08-05", "close": 1.44, "volume": 4900.0}, {"date": "2002-08-06", "close": 1.4, "volume": 10600.0}, {"date": "2002-08-08", "close": 1.44, "volume": 1299.0}, {"date": "2002-08-13", "close": 1.44, "volume": 2000.0}, {"date": "2002-08-14", "close": 1.45, "volume": 8500.0}, {"date": "2002-08-15", "close": 1.42, "volume": 2500.0}, {"date": "2002-08-16", "close": 1.42, "volume": 5116.0}, {"date": "2002-08-19", "close": 1.4, "volume": 10000.0}, {"date": "2002-08-21", "close": 1.41, "volume": 1000.0}, {"date": "2002-08-22", "close": 1.42, "volume": 468.0}, {"date": "2002-08-26", "close": 1.4, "volume": 13400.0}, {"date": "2002-08-27", "close": 1.4, "volume": 4370.0}, {"date": "2002-08-28", "close": 1.35, "volume": 5808.0}, {"date": "2002-08-29", "close": 1.32, "volume": 372.0}, {"date": "2002-08-30", "close": 1.38, "volume": 2000.0}, {"date": "2002-09-06", "close": 1.38, "volume": 3032.0}, {"date": "2002-09-09", "close": 1.39, "volume": 11126.0}, {"date": "2002-09-10", "close": 1.4, "volume": 1400.0}, {"date": "2002-09-11", "close": 1.39, "volume": 3560.0}, {"date": "2002-09-12", "close": 1.39, "volume": 3029.0}, {"date": "2002-09-13", "close": 1.39, "volume": 5187.0}, {"date": "2002-09-16", "close": 1.39, "volume": 1138.0}, {"date": "2002-09-18", "close": 1.35, "volume": 1100.0}, {"date": "2002-09-19", "close": 1.36, "volume": 5000.0}, {"date": "2002-09-20", "close": 1.35, "volume": 12315.0}, {"date": "2002-09-24", "close": 1.35, "volume": 250.0}, {"date": "2002-09-25", "close": 1.35, "volume": 1429.0}, {"date": "2002-09-26", "close": 1.33, "volume": 17539.0}, {"date": "2002-09-27", "close": 1.37, "volume": 14180.0}, {"date": "2002-09-30", "close": 1.35, "volume": 20000.0}, {"date": "2002-10-01", "close": 1.25, "volume": 14750.0}, {"date": "2002-10-02", "close": 1.3, "volume": 6400.0}, {"date": "2002-10-04", "close": 1.33, "volume": 1000.0}, {"date": "2002-10-08", "close": 1.33, "volume": 15166.0}, {"date": "2002-10-09", "close": 1.35, "volume": 4775.0}, {"date": "2002-10-10", "close": 1.33, "volume": 19840.0}, {"date": "2002-10-11", "close": 1.32, "volume": 2500.0}, {"date": "2002-10-14", "close": 1.32, "volume": 1900.0}, {"date": "2002-10-15", "close": 1.32, "volume": 1500.0}, {"date": "2002-10-16", "close": 1.35, "volume": 1472.0}, {"date": "2002-10-18", "close": 1.32, "volume": 5824.0}, {"date": "2002-10-21", "close": 1.35, "volume": 14700.0}, {"date": "2002-10-22", "close": 1.35, "volume": 1000.0}, {"date": "2002-10-24", "close": 1.3, "volume": 7926.0}, {"date": "2002-10-25", "close": 1.28, "volume": 12500.0}, {"date": "2002-10-28", "close": 1.31, "volume": 1000.0}, {"date": "2002-10-31", "close": 1.35, "volume": 19625.0}, {"date": "2002-11-04", "close": 1.32, "volume": 2688.0}, {"date": "2002-11-05", "close": 1.34, "volume": 6765.0}, {"date": "2002-11-06", "close": 1.36, "volume": 950.0}, {"date": "2002-11-08", "close": 1.35, "volume": 3900.0}, {"date": "2002-11-11", "close": 1.32, "volume": 1250.0}, {"date": "2002-11-13", "close": 1.35, "volume": 9320.0}, {"date": "2002-11-14", "close": 1.31, "volume": 11400.0}, {"date": "2002-11-15", "close": 1.31, "volume": 866.0}, {"date": "2002-11-18", "close": 1.31, "volume": 500.0}, {"date": "2002-11-19", "close": 1.31, "volume": 6400.0}, {"date": "2002-11-20", "close": 1.32, "volume": 13063.0}, {"date": "2002-11-21", "close": 1.32, "volume": 4392.0}, {"date": "2002-11-22", "close": 1.35, "volume": 1615.0}, {"date": "2002-11-26", "close": 1.32, "volume": 2000.0}, {"date": "2002-11-28", "close": 1.32, "volume": 267.0}, {"date": "2002-11-29", "close": 1.35, "volume": 1857.0}, {"date": "2002-12-02", "close": 1.35, "volume": 1000.0}, {"date": "2002-12-03", "close": 1.36, "volume": 4219.0}, {"date": "2002-12-04", "close": 1.35, "volume": 1250.0}, {"date": "2002-12-05", "close": 1.35, "volume": 3011.0}, {"date": "2002-12-06", "close": 1.38, "volume": 4000.0}, {"date": "2002-12-09", "close": 1.35, "volume": 3563.0}, {"date": "2002-12-10", "close": 1.35, "volume": 600.0}, {"date": "2002-12-11", "close": 1.35, "volume": 2650.0}, {"date": "2002-12-12", "close": 1.35, "volume": 143.0}, {"date": "2002-12-13", "close": 1.35, "volume": 4750.0}, {"date": "2002-12-16", "close": 1.4, "volume": 5348.0}, {"date": "2002-12-17", "close": 1.5, "volume": 172338.0}, {"date": "2002-12-18", "close": 1.45, "volume": 2964.0}, {"date": "2002-12-19", "close": 1.41, "volume": 5600.0}, {"date": "2002-12-20", "close": 1.5, "volume": 5000.0}, {"date": "2002-12-23", "close": 1.42, "volume": 1858.0}, {"date": "2002-12-27", "close": 1.42, "volume": 57.0}, {"date": "2002-12-30", "close": 1.43, "volume": 15000.0}, {"date": "2002-12-31", "close": 1.42, "volume": 6085.0}, {"date": "2003-01-02", "close": 1.35, "volume": 8207.0}, {"date": "2003-01-03", "close": 1.35, "volume": 4573.0}, {"date": "2003-01-06", "close": 1.35, "volume": 5470.0}, {"date": "2003-01-07", "close": 1.35, "volume": 2900.0}, {"date": "2003-01-08", "close": 1.35, "volume": 500.0}, {"date": "2003-01-09", "close": 1.35, "volume": 230.0}, {"date": "2003-01-10", "close": 1.35, "volume": 12115.0}, {"date": "2003-01-13", "close": 1.35, "volume": 215.0}, {"date": "2003-01-14", "close": 1.36, "volume": 7250.0}, {"date": "2003-01-15", "close": 1.35, "volume": 2400.0}, {"date": "2003-01-16", "close": 1.4, "volume": 6839.0}, {"date": "2003-01-20", "close": 1.36, "volume": 1875.0}, {"date": "2003-01-21", "close": 1.36, "volume": 9750.0}, {"date": "2003-01-22", "close": 1.36, "volume": 4129.0}, {"date": "2003-01-24", "close": 1.38, "volume": 1450.0}, {"date": "2003-01-28", "close": 1.37, "volume": 100.0}, {"date": "2003-01-29", "close": 1.37, "volume": 572.0}, {"date": "2003-01-30", "close": 1.37, "volume": 1423.0}, {"date": "2003-01-31", "close": 1.37, "volume": 14150.0}, {"date": "2003-02-04", "close": 1.4, "volume": 6962.0}, {"date": "2003-02-05", "close": 1.4, "volume": 2000.0}, {"date": "2003-02-06", "close": 1.38, "volume": 20336.0}, {"date": "2003-02-07", "close": 1.4, "volume": 5513.0}, {"date": "2003-02-10", "close": 1.4, "volume": 3189.0}, {"date": "2003-02-11", "close": 1.4, "volume": 4090.0}, {"date": "2003-02-12", "close": 1.42, "volume": 2721.0}, {"date": "2003-02-13", "close": 1.4, "volume": 12494.0}, {"date": "2003-02-14", "close": 1.4, "volume": 4220.0}, {"date": "2003-02-17", "close": 1.38, "volume": 4821.0}, {"date": "2003-02-18", "close": 1.37, "volume": 41850.0}, {"date": "2003-02-19", "close": 1.45, "volume": 1420.0}, {"date": "2003-02-21", "close": 1.4, "volume": 1800.0}, {"date": "2003-02-24", "close": 1.44, "volume": 2000.0}, {"date": "2003-02-25", "close": 1.41, "volume": 2600.0}, {"date": "2003-02-26", "close": 1.4, "volume": 40000.0}, {"date": "2003-02-27", "close": 1.4, "volume": 14000.0}, {"date": "2003-02-28", "close": 1.4, "volume": 2707.0}, {"date": "2003-03-03", "close": 1.45, "volume": 650.0}, {"date": "2003-03-04", "close": 1.4, "volume": 208.0}, {"date": "2003-03-05", "close": 1.4, "volume": 9929.0}, {"date": "2003-03-06", "close": 1.45, "volume": 16795.0}, {"date": "2003-03-07", "close": 1.57, "volume": 61317.0}, {"date": "2003-03-10", "close": 1.5, "volume": 17298.0}, {"date": "2003-03-13", "close": 1.42, "volume": 1500.0}, {"date": "2003-03-14", "close": 1.42, "volume": 785.0}, {"date": "2003-03-17", "close": 1.42, "volume": 1586.0}, {"date": "2003-03-18", "close": 1.43, "volume": 1750.0}, {"date": "2003-03-25", "close": 1.44, "volume": 2000.0}, {"date": "2003-03-26", "close": 1.4, "volume": 11000.0}, {"date": "2003-03-27", "close": 1.41, "volume": 2660.0}, {"date": "2003-03-28", "close": 1.41, "volume": 947.0}, {"date": "2003-03-31", "close": 1.44, "volume": 1390.0}, {"date": "2003-04-01", "close": 1.42, "volume": 4900.0}, {"date": "2003-04-02", "close": 1.43, "volume": 4000.0}, {"date": "2003-04-03", "close": 1.45, "volume": 3672.0}, {"date": "2003-04-04", "close": 1.45, "volume": 3965.0}, {"date": "2003-04-07", "close": 1.44, "volume": 9562.0}, {"date": "2003-04-08", "close": 1.43, "volume": 12858.0}, {"date": "2003-04-10", "close": 1.44, "volume": 10000.0}, {"date": "2003-04-11", "close": 1.46, "volume": 25818.0}, {"date": "2003-04-14", "close": 1.48, "volume": 7100.0}, {"date": "2003-04-15", "close": 1.47, "volume": 3250.0}, {"date": "2003-04-16", "close": 1.47, "volume": 12000.0}, {"date": "2003-04-17", "close": 1.49, "volume": 2000.0}, {"date": "2003-04-22", "close": 1.49, "volume": 2649.0}, {"date": "2003-04-23", "close": 1.48, "volume": 9250.0}, {"date": "2003-04-24", "close": 1.48, "volume": 1950.0}, {"date": "2003-04-28", "close": 1.45, "volume": 20486.0}, {"date": "2003-04-29", "close": 1.49, "volume": 2900.0}, {"date": "2003-04-30", "close": 1.48, "volume": 786.0}, {"date": "2003-05-01", "close": 1.49, "volume": 600.0}, {"date": "2003-05-02", "close": 1.48, "volume": 115.0}, {"date": "2003-05-05", "close": 1.48, "volume": 515.0}, {"date": "2003-05-06", "close": 1.48, "volume": 3900.0}, {"date": "2003-05-07", "close": 1.5, "volume": 20816.0}, {"date": "2003-05-08", "close": 1.5, "volume": 15509.0}, {"date": "2003-05-09", "close": 1.51, "volume": 18432.0}, {"date": "2003-05-12", "close": 1.52, "volume": 2000.0}, {"date": "2003-05-13", "close": 1.5, "volume": 6450.0}, {"date": "2003-05-14", "close": 1.5, "volume": 2750.0}, {"date": "2003-05-15", "close": 1.5, "volume": 10750.0}, {"date": "2003-05-16", "close": 1.52, "volume": 18250.0}, {"date": "2003-05-20", "close": 1.48, "volume": 3963.0}, {"date": "2003-05-21", "close": 1.48, "volume": 3000.0}, {"date": "2003-05-22", "close": 1.48, "volume": 16800.0}, {"date": "2003-05-26", "close": 1.48, "volume": 33000.0}, {"date": "2003-05-27", "close": 1.48, "volume": 1966.0}, {"date": "2003-05-28", "close": 1.5, "volume": 17328.0}, {"date": "2003-05-29", "close": 1.5, "volume": 3500.0}, {"date": "2003-05-30", "close": 1.53, "volume": 2316.0}, {"date": "2003-06-02", "close": 1.53, "volume": 3.0}, {"date": "2003-06-03", "close": 1.51, "volume": 2750.0}, {"date": "2003-06-04", "close": 1.52, "volume": 3786.0}, {"date": "2003-06-05", "close": 1.57, "volume": 6800.0}, {"date": "2003-06-06", "close": 1.57, "volume": 6224.0}, {"date": "2003-06-11", "close": 1.6, "volume": 1270.0}, {"date": "2003-06-12", "close": 1.58, "volume": 486.0}, {"date": "2003-06-13", "close": 1.61, "volume": 8688.0}, {"date": "2003-06-16", "close": 1.61, "volume": 2000.0}, {"date": "2003-06-17", "close": 1.65, "volume": 84408.0}, {"date": "2003-06-18", "close": 1.65, "volume": 31000.0}, {"date": "2003-06-19", "close": 1.64, "volume": 3115.0}, {"date": "2003-06-20", "close": 1.62, "volume": 3330.0}, {"date": "2003-06-23", "close": 1.56, "volume": 3809.0}, {"date": "2003-06-24", "close": 1.5, "volume": 27686.0}, {"date": "2003-06-25", "close": 1.5, "volume": 15715.0}, {"date": "2003-06-26", "close": 1.55, "volume": 12000.0}, {"date": "2003-06-27", "close": 1.5, "volume": 4558.0}, {"date": "2003-06-30", "close": 1.56, "volume": 4199.0}, {"date": "2003-07-03", "close": 1.6, "volume": 915.0}, {"date": "2003-07-04", "close": 1.6, "volume": 389.0}, {"date": "2003-07-09", "close": 1.52, "volume": 8500.0}, {"date": "2003-07-15", "close": 1.53, "volume": 2330.0}, {"date": "2003-07-16", "close": 1.53, "volume": 8251.0}, {"date": "2003-07-17", "close": 1.65, "volume": 2000.0}, {"date": "2003-07-21", "close": 1.54, "volume": 250.0}, {"date": "2003-07-22", "close": 1.64, "volume": 1000.0}, {"date": "2003-07-23", "close": 1.64, "volume": 12000.0}, {"date": "2003-07-24", "close": 1.64, "volume": 1850.0}, {"date": "2003-07-25", "close": 1.64, "volume": 32065.0}, {"date": "2003-07-28", "close": 1.64, "volume": 31935.0}, {"date": "2003-07-29", "close": 1.64, "volume": 610.0}, {"date": "2003-07-30", "close": 1.64, "volume": 2114.0}, {"date": "2003-07-31", "close": 1.63, "volume": 42841.0}, {"date": "2003-08-01", "close": 1.6, "volume": 19084.0}, {"date": "2003-08-04", "close": 1.6, "volume": 2325.0}, {"date": "2003-08-05", "close": 1.6, "volume": 150.0}, {"date": "2003-08-06", "close": 1.6, "volume": 11250.0}, {"date": "2003-08-07", "close": 1.64, "volume": 2143.0}, {"date": "2003-08-12", "close": 1.65, "volume": 17813.0}, {"date": "2003-08-14", "close": 1.71, "volume": 23604.0}, {"date": "2003-08-15", "close": 1.9, "volume": 12022.0}, {"date": "2003-08-18", "close": 1.78, "volume": 7800.0}, {"date": "2003-08-20", "close": 1.78, "volume": 9950.0}, {"date": "2003-08-21", "close": 1.71, "volume": 7895.0}, {"date": "2003-08-26", "close": 1.78, "volume": 1500.0}, {"date": "2003-08-28", "close": 1.78, "volume": 16989.0}, {"date": "2003-08-29", "close": 1.8, "volume": 2500.0}, {"date": "2003-09-01", "close": 1.8, "volume": 14836.0}, {"date": "2003-09-02", "close": 1.8, "volume": 3500.0}, {"date": "2003-09-03", "close": 1.8, "volume": 12679.0}, {"date": "2003-09-04", "close": 1.8, "volume": 500.0}, {"date": "2003-09-05", "close": 1.8, "volume": 5856.0}, {"date": "2003-09-08", "close": 1.8, "volume": 3350.0}, {"date": "2003-09-09", "close": 1.85, "volume": 10000.0}, {"date": "2003-09-10", "close": 1.85, "volume": 3250.0}, {"date": "2003-09-11", "close": 1.82, "volume": 625.0}, {"date": "2003-09-12", "close": 1.81, "volume": 343.0}, {"date": "2003-09-16", "close": 1.85, "volume": 25469.0}, {"date": "2003-09-17", "close": 1.81, "volume": 6875.0}, {"date": "2003-09-18", "close": 1.82, "volume": 13500.0}, {"date": "2003-09-22", "close": 1.9, "volume": 10530.0}, {"date": "2003-09-23", "close": 1.9, "volume": 1150.0}, {"date": "2003-09-24", "close": 1.92, "volume": 36827.0}, {"date": "2003-09-25", "close": 1.93, "volume": 11546.0}, {"date": "2003-09-26", "close": 1.96, "volume": 61370.0}, {"date": "2003-09-29", "close": 1.93, "volume": 5511.0}, {"date": "2003-09-30", "close": 1.94, "volume": 23335.0}, {"date": "2003-10-01", "close": 1.96, "volume": 5844.0}, {"date": "2003-10-02", "close": 1.94, "volume": 8978.0}, {"date": "2003-10-03", "close": 1.93, "volume": 1500.0}, {"date": "2003-10-06", "close": 1.97, "volume": 3015.0}, {"date": "2003-10-07", "close": 2.0, "volume": 8160.0}, {"date": "2003-10-08", "close": 2.0, "volume": 7500.0}, {"date": "2003-10-09", "close": 2.01, "volume": 11125.0}, {"date": "2003-10-10", "close": 2.09, "volume": 6900.0}, {"date": "2003-10-13", "close": 2.1, "volume": 3953.0}, {"date": "2003-10-14", "close": 2.1, "volume": 321.0}, {"date": "2003-10-16", "close": 2.05, "volume": 8000.0}, {"date": "2003-10-17", "close": 2.15, "volume": 7000.0}, {"date": "2003-10-20", "close": 2.1, "volume": 38041.0}, {"date": "2003-10-21", "close": 2.1, "volume": 18750.0}, {"date": "2003-10-22", "close": 2.1, "volume": 9849.0}, {"date": "2003-10-23", "close": 2.09, "volume": 2164.0}, {"date": "2003-10-24", "close": 2.09, "volume": 5105.0}, {"date": "2003-10-27", "close": 2.1, "volume": 5801.0}, {"date": "2003-10-28", "close": 2.14, "volume": 3100.0}, {"date": "2003-10-29", "close": 2.15, "volume": 2634.0}, {"date": "2003-10-30", "close": 2.15, "volume": 826.0}, {"date": "2003-10-31", "close": 2.15, "volume": 9376.0}, {"date": "2003-11-03", "close": 2.15, "volume": 4650.0}, {"date": "2003-11-04", "close": 2.1, "volume": 500.0}, {"date": "2003-11-06", "close": 2.1, "volume": 3699.0}, {"date": "2003-11-07", "close": 2.09, "volume": 2446.0}, {"date": "2003-11-10", "close": 2.03, "volume": 8166.0}, {"date": "2003-11-12", "close": 2.01, "volume": 7201.0}, {"date": "2003-11-13", "close": 2.01, "volume": 10778.0}, {"date": "2003-11-17", "close": 2.01, "volume": 375.0}, {"date": "2003-11-19", "close": 2.05, "volume": 905.0}, {"date": "2003-11-20", "close": 2.07, "volume": 5245.0}, {"date": "2003-11-25", "close": 2.04, "volume": 28170.0}, {"date": "2003-11-26", "close": 2.04, "volume": 4938.0}, {"date": "2003-11-27", "close": 2.05, "volume": 6225.0}, {"date": "2003-11-28", "close": 2.04, "volume": 23147.0}, {"date": "2003-12-01", "close": 2.05, "volume": 11045.0}, {"date": "2003-12-02", "close": 2.05, "volume": 2217.0}, {"date": "2003-12-03", "close": 2.15, "volume": 1750.0}, {"date": "2003-12-05", "close": 2.07, "volume": 100.0}, {"date": "2003-12-08", "close": 2.06, "volume": 7822.0}, {"date": "2003-12-12", "close": 2.06, "volume": 500.0}, {"date": "2003-12-15", "close": 2.01, "volume": 28848.0}, {"date": "2003-12-16", "close": 2.04, "volume": 1750.0}, {"date": "2003-12-18", "close": 2.1, "volume": 5474.0}, {"date": "2003-12-19", "close": 2.1, "volume": 7942.0}, {"date": "2003-12-22", "close": 2.18, "volume": 557.0}, {"date": "2003-12-24", "close": 2.05, "volume": 1500.0}, {"date": "2003-12-29", "close": 2.05, "volume": 1450.0}, {"date": "2003-12-30", "close": 2.0, "volume": 6400.0}, {"date": "2003-12-31", "close": 2.01, "volume": 1768.0}, {"date": "2004-01-02", "close": 2.01, "volume": 350.0}, {"date": "2004-01-05", "close": 2.01, "volume": 2500.0}, {"date": "2004-01-06", "close": 2.0, "volume": 4463.0}, {"date": "2004-01-08", "close": 2.01, "volume": 5215.0}, {"date": "2004-01-09", "close": 2.0, "volume": 900.0}, {"date": "2004-01-12", "close": 2.01, "volume": 650.0}, {"date": "2004-01-13", "close": 2.0, "volume": 8500.0}, {"date": "2004-01-14", "close": 2.0, "volume": 10760.0}, {"date": "2004-01-15", "close": 2.0, "volume": 1920.0}, {"date": "2004-01-16", "close": 2.0, "volume": 7000.0}, {"date": "2004-01-19", "close": 2.0, "volume": 41.0}, {"date": "2004-01-20", "close": 1.85, "volume": 250.0}, {"date": "2004-01-22", "close": 2.0, "volume": 5513.0}, {"date": "2004-01-23", "close": 1.91, "volume": 234.0}, {"date": "2004-01-27", "close": 1.93, "volume": 9000.0}, {"date": "2004-01-29", "close": 2.0, "volume": 4464.0}, {"date": "2004-01-30", "close": 2.0, "volume": 1000.0}, {"date": "2004-02-02", "close": 2.0, "volume": 5000.0}, {"date": "2004-02-03", "close": 2.0, "volume": 16956.0}, {"date": "2004-02-04", "close": 1.98, "volume": 13294.0}, {"date": "2004-02-06", "close": 2.0, "volume": 29392.0}, {"date": "2004-02-09", "close": 2.0, "volume": 10115.0}, {"date": "2004-02-10", "close": 1.99, "volume": 500.0}, {"date": "2004-02-11", "close": 1.98, "volume": 20000.0}, {"date": "2004-02-12", "close": 2.02, "volume": 20980.0}, {"date": "2004-02-13", "close": 2.0, "volume": 818077.0}, {"date": "2004-02-16", "close": 2.0, "volume": 2500.0}, {"date": "2004-02-17", "close": 2.0, "volume": 1750.0}, {"date": "2004-02-18", "close": 2.0, "volume": 1250.0}, {"date": "2004-02-19", "close": 2.07, "volume": 3414.0}, {"date": "2004-02-20", "close": 2.1, "volume": 13458.0}, {"date": "2004-02-23", "close": 2.09, "volume": 8950.0}, {"date": "2004-02-24", "close": 2.4, "volume": 67263.0}, {"date": "2004-02-25", "close": 2.29, "volume": 20650.0}, {"date": "2004-02-26", "close": 2.3, "volume": 20476.0}, {"date": "2004-02-27", "close": 2.3, "volume": 7500.0}, {"date": "2004-03-01", "close": 2.3, "volume": 9278.0}, {"date": "2004-03-02", "close": 2.32, "volume": 6090.0}, {"date": "2004-03-03", "close": 2.29, "volume": 21637.0}, {"date": "2004-03-05", "close": 2.31, "volume": 5805.0}, {"date": "2004-03-08", "close": 2.32, "volume": 1143.0}, {"date": "2004-03-09", "close": 2.34, "volume": 5250.0}, {"date": "2004-03-10", "close": 2.4, "volume": 9551.0}, {"date": "2004-03-11", "close": 2.36, "volume": 285.0}, {"date": "2004-03-12", "close": 2.36, "volume": 375.0}, {"date": "2004-03-15", "close": 2.36, "volume": 177391.0}, {"date": "2004-03-16", "close": 2.36, "volume": 6300.0}, {"date": "2004-03-17", "close": 2.34, "volume": 2144.0}, {"date": "2004-03-18", "close": 2.34, "volume": 500.0}, {"date": "2004-03-22", "close": 2.34, "volume": 125.0}, {"date": "2004-03-23", "close": 2.38, "volume": 13286.0}, {"date": "2004-03-24", "close": 2.35, "volume": 11575.0}, {"date": "2004-03-25", "close": 2.35, "volume": 250.0}, {"date": "2004-03-26", "close": 2.37, "volume": 3550.0}, {"date": "2004-03-29", "close": 2.35, "volume": 20871.0}, {"date": "2004-03-30", "close": 2.35, "volume": 3750.0}, {"date": "2004-03-31", "close": 2.39, "volume": 3050.0}, {"date": "2004-04-01", "close": 2.38, "volume": 9900.0}, {"date": "2004-04-02", "close": 2.37, "volume": 4915.0}, {"date": "2004-04-05", "close": 2.4, "volume": 7000.0}, {"date": "2004-04-06", "close": 2.35, "volume": 2630.0}, {"date": "2004-04-08", "close": 2.4, "volume": 5125.0}, {"date": "2004-04-13", "close": 2.4, "volume": 21595.0}, {"date": "2004-04-14", "close": 2.4, "volume": 2682.0}, {"date": "2004-04-15", "close": 2.5, "volume": 1348.0}, {"date": "2004-04-16", "close": 2.42, "volume": 5886.0}, {"date": "2004-04-19", "close": 2.5, "volume": 8119.0}, {"date": "2004-04-20", "close": 2.52, "volume": 11500.0}, {"date": "2004-04-21", "close": 2.5, "volume": 143.0}, {"date": "2004-04-23", "close": 2.55, "volume": 111626.0}, {"date": "2004-04-26", "close": 2.42, "volume": 250.0}, {"date": "2004-04-27", "close": 2.5, "volume": 6000.0}, {"date": "2004-04-28", "close": 2.5, "volume": 37477.0}, {"date": "2004-04-29", "close": 2.47, "volume": 2913.0}, {"date": "2004-04-30", "close": 2.5, "volume": 30571.0}, {"date": "2004-05-04", "close": 2.5, "volume": 7200.0}, {"date": "2004-05-05", "close": 2.5, "volume": 357767.0}, {"date": "2004-05-07", "close": 2.5, "volume": 23150.0}, {"date": "2004-05-10", "close": 2.5, "volume": 49423.0}, {"date": "2004-05-11", "close": 2.5, "volume": 4927.0}, {"date": "2004-05-12", "close": 2.5, "volume": 157319.0}, {"date": "2004-05-13", "close": 2.48, "volume": 1283.0}, {"date": "2004-05-14", "close": 2.48, "volume": 2000.0}, {"date": "2004-05-17", "close": 2.45, "volume": 8100.0}, {"date": "2004-05-19", "close": 2.41, "volume": 100.0}, {"date": "2004-05-20", "close": 2.41, "volume": 1375.0}, {"date": "2004-05-24", "close": 2.43, "volume": 7649.0}, {"date": "2004-05-25", "close": 2.44, "volume": 467.0}, {"date": "2004-05-26", "close": 2.43, "volume": 2843.0}, {"date": "2004-05-27", "close": 2.43, "volume": 11957.0}, {"date": "2004-05-28", "close": 2.42, "volume": 125.0}, {"date": "2004-05-31", "close": 2.42, "volume": 10444.0}, {"date": "2004-06-02", "close": 2.43, "volume": 13493.0}, {"date": "2004-06-03", "close": 2.43, "volume": 7220.0}, {"date": "2004-06-04", "close": 2.43, "volume": 8221.0}, {"date": "2004-06-07", "close": 2.55, "volume": 13500.0}, {"date": "2004-06-08", "close": 2.55, "volume": 750.0}, {"date": "2004-06-09", "close": 2.59, "volume": 106880.0}, {"date": "2004-06-11", "close": 2.55, "volume": 5405.0}, {"date": "2004-06-15", "close": 2.55, "volume": 3750.0}, {"date": "2004-06-16", "close": 2.65, "volume": 33942.0}, {"date": "2004-06-17", "close": 2.69, "volume": 14983.0}, {"date": "2004-06-18", "close": 2.7, "volume": 115730.0}, {"date": "2004-06-21", "close": 2.71, "volume": 9532.0}, {"date": "2004-06-22", "close": 2.74, "volume": 3297.0}, {"date": "2004-06-23", "close": 2.75, "volume": 16462.0}, {"date": "2004-06-24", "close": 2.8, "volume": 11251.0}, {"date": "2004-06-25", "close": 2.82, "volume": 1264.0}, {"date": "2004-06-29", "close": 2.8, "volume": 2303.0}, {"date": "2004-06-30", "close": 2.7, "volume": 17850.0}, {"date": "2004-07-01", "close": 2.7, "volume": 5000.0}, {"date": "2004-07-02", "close": 2.6, "volume": 3114.0}, {"date": "2004-07-05", "close": 2.7, "volume": 25000.0}, {"date": "2004-07-06", "close": 2.71, "volume": 1100.0}, {"date": "2004-07-07", "close": 2.7, "volume": 9036.0}, {"date": "2004-07-08", "close": 2.7, "volume": 10006.0}, {"date": "2004-07-09", "close": 2.7, "volume": 10000.0}, {"date": "2004-07-12", "close": 2.7, "volume": 13450.0}, {"date": "2004-07-13", "close": 2.56, "volume": 43.0}, {"date": "2004-07-14", "close": 2.58, "volume": 358.0}, {"date": "2004-07-15", "close": 2.61, "volume": 2490.0}, {"date": "2004-07-16", "close": 2.6, "volume": 12500.0}, {"date": "2004-07-19", "close": 2.56, "volume": 5900.0}, {"date": "2004-07-20", "close": 2.57, "volume": 523.0}, {"date": "2004-07-21", "close": 2.59, "volume": 9300.0}, {"date": "2004-07-22", "close": 2.62, "volume": 2530.0}, {"date": "2004-07-26", "close": 2.66, "volume": 4125.0}, {"date": "2004-07-27", "close": 2.66, "volume": 3000.0}, {"date": "2004-07-28", "close": 2.69, "volume": 11286.0}, {"date": "2004-07-29", "close": 2.69, "volume": 7232.0}, {"date": "2004-07-30", "close": 2.74, "volume": 5891.0}, {"date": "2004-08-02", "close": 2.74, "volume": 2026.0}, {"date": "2004-08-03", "close": 2.79, "volume": 1000.0}, {"date": "2004-08-04", "close": 2.75, "volume": 1072.0}, {"date": "2004-08-05", "close": 2.75, "volume": 1700.0}, {"date": "2004-08-09", "close": 2.75, "volume": 2000.0}, {"date": "2004-08-11", "close": 2.75, "volume": 928.0}, {"date": "2004-08-12", "close": 2.75, "volume": 5396.0}, {"date": "2004-08-13", "close": 2.78, "volume": 750.0}, {"date": "2004-08-17", "close": 2.95, "volume": 23329.0}, {"date": "2004-08-18", "close": 2.99, "volume": 13466.0}, {"date": "2004-08-19", "close": 3.0, "volume": 10637.0}, {"date": "2004-08-20", "close": 3.0, "volume": 9250.0}, {"date": "2004-08-23", "close": 3.01, "volume": 124159.0}, {"date": "2004-08-24", "close": 3.05, "volume": 7165.0}, {"date": "2004-08-25", "close": 3.0, "volume": 2479.0}, {"date": "2004-08-26", "close": 3.0, "volume": 3370.0}, {"date": "2004-08-27", "close": 2.91, "volume": 2322.0}, {"date": "2004-08-30", "close": 3.0, "volume": 26183.0}, {"date": "2004-08-31", "close": 3.03, "volume": 28799.0}, {"date": "2004-09-01", "close": 3.02, "volume": 1000.0}, {"date": "2004-09-03", "close": 2.99, "volume": 4917.0}, {"date": "2004-09-06", "close": 2.95, "volume": 2274.0}, {"date": "2004-09-07", "close": 2.93, "volume": 3365.0}, {"date": "2004-09-08", "close": 2.9, "volume": 12665.0}, {"date": "2004-09-09", "close": 3.0, "volume": 5200.0}, {"date": "2004-09-10", "close": 2.99, "volume": 800.0}, {"date": "2004-09-13", "close": 2.91, "volume": 3995.0}, {"date": "2004-09-14", "close": 2.91, "volume": 1000.0}, {"date": "2004-09-15", "close": 2.92, "volume": 601.0}, {"date": "2004-09-17", "close": 2.9, "volume": 3810.0}, {"date": "2004-09-20", "close": 2.91, "volume": 1143.0}, {"date": "2004-09-21", "close": 2.9, "volume": 1643.0}, {"date": "2004-09-22", "close": 2.97, "volume": 6300.0}, {"date": "2004-09-23", "close": 2.91, "volume": 725.0}, {"date": "2004-09-30", "close": 2.95, "volume": 15650.0}, {"date": "2004-10-01", "close": 2.96, "volume": 46850.0}, {"date": "2004-10-04", "close": 2.97, "volume": 1500.0}, {"date": "2004-10-05", "close": 2.93, "volume": 82.0}, {"date": "2004-10-06", "close": 2.93, "volume": 5686.0}, {"date": "2004-10-07", "close": 2.93, "volume": 3552.0}, {"date": "2004-10-08", "close": 2.96, "volume": 5899.0}, {"date": "2004-10-11", "close": 3.0, "volume": 8665.0}, {"date": "2004-10-12", "close": 3.01, "volume": 3450.0}, {"date": "2004-10-13", "close": 3.06, "volume": 8600.0}, {"date": "2004-10-14", "close": 3.08, "volume": 7826.0}, {"date": "2004-10-15", "close": 3.1, "volume": 3260.0}, {"date": "2004-10-18", "close": 3.12, "volume": 8744.0}, {"date": "2004-10-19", "close": 3.14, "volume": 376.0}, {"date": "2004-10-20", "close": 3.16, "volume": 4380.0}, {"date": "2004-10-21", "close": 3.25, "volume": 24700.0}, {"date": "2004-10-22", "close": 3.3, "volume": 2000.0}, {"date": "2004-10-25", "close": 3.35, "volume": 4000.0}, {"date": "2004-10-26", "close": 3.31, "volume": 3000.0}, {"date": "2004-10-27", "close": 3.42, "volume": 22650.0}, {"date": "2004-10-28", "close": 3.43, "volume": 5393.0}, {"date": "2004-10-29", "close": 3.43, "volume": 250.0}, {"date": "2004-11-01", "close": 3.45, "volume": 6257.0}, {"date": "2004-11-02", "close": 3.5, "volume": 24990.0}, {"date": "2004-11-03", "close": 3.49, "volume": 7000.0}, {"date": "2004-11-04", "close": 3.49, "volume": 1550.0}, {"date": "2004-11-05", "close": 3.45, "volume": 6136.0}, {"date": "2004-11-08", "close": 3.46, "volume": 3325.0}, {"date": "2004-11-09", "close": 3.45, "volume": 11924.0}, {"date": "2004-11-10", "close": 3.42, "volume": 1568.0}, {"date": "2004-11-11", "close": 3.35, "volume": 2300.0}, {"date": "2004-11-12", "close": 3.3, "volume": 25777.0}, {"date": "2004-11-15", "close": 3.3, "volume": 13965.0}, {"date": "2004-11-16", "close": 3.33, "volume": 5497.0}, {"date": "2004-11-17", "close": 3.48, "volume": 31387.0}, {"date": "2004-11-18", "close": 3.45, "volume": 33500.0}, {"date": "2004-11-19", "close": 3.5, "volume": 17130.0}, {"date": "2004-11-22", "close": 3.5, "volume": 6328.0}, {"date": "2004-11-23", "close": 3.45, "volume": 1601.0}, {"date": "2004-11-24", "close": 3.45, "volume": 3200.0}, {"date": "2004-11-26", "close": 3.45, "volume": 2950.0}, {"date": "2004-11-29", "close": 3.45, "volume": 4834.0}, {"date": "2004-11-30", "close": 3.45, "volume": 2073.0}, {"date": "2004-12-01", "close": 3.45, "volume": 6690.0}, {"date": "2004-12-02", "close": 3.46, "volume": 2493.0}, {"date": "2004-12-03", "close": 3.48, "volume": 17375.0}, {"date": "2004-12-06", "close": 3.48, "volume": 3730.0}, {"date": "2004-12-07", "close": 3.45, "volume": 20229.0}, {"date": "2004-12-08", "close": 3.36, "volume": 21000.0}, {"date": "2004-12-13", "close": 3.37, "volume": 700.0}, {"date": "2004-12-14", "close": 3.37, "volume": 500.0}, {"date": "2004-12-15", "close": 3.4, "volume": 8500.0}, {"date": "2004-12-16", "close": 3.48, "volume": 2000.0}, {"date": "2004-12-20", "close": 3.45, "volume": 650.0}, {"date": "2004-12-21", "close": 3.47, "volume": 1350.0}, {"date": "2004-12-22", "close": 3.43, "volume": 6200.0}, {"date": "2004-12-23", "close": 3.4, "volume": 3500.0}, {"date": "2004-12-24", "close": 3.32, "volume": 286.0}, {"date": "2004-12-29", "close": 3.4, "volume": 2280.0}, {"date": "2004-12-30", "close": 3.4, "volume": 5.0}, {"date": "2004-12-31", "close": 3.45, "volume": 1495.0}, {"date": "2005-01-04", "close": 3.45, "volume": 2100.0}, {"date": "2005-01-05", "close": 3.42, "volume": 3240.0}, {"date": "2005-01-06", "close": 3.42, "volume": 660.0}, {"date": "2005-01-07", "close": 3.45, "volume": 3400.0}, {"date": "2005-01-10", "close": 3.45, "volume": 2330.0}, {"date": "2005-01-11", "close": 3.45, "volume": 1180.0}, {"date": "2005-01-13", "close": 3.44, "volume": 7500.0}, {"date": "2005-01-14", "close": 3.44, "volume": 8250.0}, {"date": "2005-01-17", "close": 3.49, "volume": 14442.0}, {"date": "2005-01-18", "close": 3.38, "volume": 7901.0}, {"date": "2005-01-19", "close": 3.36, "volume": 12400.0}, {"date": "2005-01-20", "close": 3.36, "volume": 1293.0}, {"date": "2005-01-21", "close": 3.4, "volume": 4456.0}, {"date": "2005-01-24", "close": 3.37, "volume": 1483.0}, {"date": "2005-01-25", "close": 3.36, "volume": 979.0}, {"date": "2005-01-27", "close": 3.25, "volume": 4500.0}, {"date": "2005-01-28", "close": 3.3, "volume": 2587.0}, {"date": "2005-01-31", "close": 3.25, "volume": 8396.0}, {"date": "2005-02-01", "close": 3.2, "volume": 24185.0}, {"date": "2005-02-02", "close": 3.22, "volume": 4400.0}, {"date": "2005-02-03", "close": 3.22, "volume": 1350.0}, {"date": "2005-02-07", "close": 3.17, "volume": 22111.0}, {"date": "2005-02-08", "close": 3.15, "volume": 5280.0}, {"date": "2005-02-09", "close": 3.15, "volume": 12600.0}, {"date": "2005-02-10", "close": 3.15, "volume": 18490.0}, {"date": "2005-02-11", "close": 3.06, "volume": 15988.0}, {"date": "2005-02-14", "close": 3.06, "volume": 30059.0}, {"date": "2005-02-15", "close": 3.04, "volume": 3421.0}, {"date": "2005-02-16", "close": 3.05, "volume": 14740.0}, {"date": "2005-02-17", "close": 3.01, "volume": 16027.0}, {"date": "2005-02-18", "close": 3.14, "volume": 1000.0}, {"date": "2005-02-23", "close": 3.08, "volume": 14500.0}, {"date": "2005-02-24", "close": 3.15, "volume": 13194.0}, {"date": "2005-02-28", "close": 3.15, "volume": 5944.0}, {"date": "2005-03-01", "close": 3.06, "volume": 6315.0}, {"date": "2005-03-02", "close": 3.07, "volume": 5201.0}, {"date": "2005-03-03", "close": 3.07, "volume": 2550.0}, {"date": "2005-03-04", "close": 3.08, "volume": 875.0}, {"date": "2005-03-07", "close": 3.08, "volume": 575.0}, {"date": "2005-03-08", "close": 3.09, "volume": 630.0}, {"date": "2005-03-09", "close": 3.1, "volume": 4410.0}, {"date": "2005-03-10", "close": 3.08, "volume": 11804.0}, {"date": "2005-03-11", "close": 3.06, "volume": 7277.0}, {"date": "2005-03-14", "close": 3.06, "volume": 42.0}, {"date": "2005-03-15", "close": 3.06, "volume": 5647.0}, {"date": "2005-03-16", "close": 3.06, "volume": 665.0}, {"date": "2005-03-17", "close": 3.04, "volume": 7100.0}, {"date": "2005-03-18", "close": 3.04, "volume": 250.0}, {"date": "2005-03-21", "close": 3.03, "volume": 4800.0}, {"date": "2005-03-22", "close": 3.03, "volume": 100.0}, {"date": "2005-03-23", "close": 3.06, "volume": 15950.0}, {"date": "2005-03-24", "close": 3.06, "volume": 1000.0}, {"date": "2005-03-29", "close": 3.04, "volume": 8000.0}, {"date": "2005-03-30", "close": 3.0, "volume": 12300.0}, {"date": "2005-03-31", "close": 3.04, "volume": 1377.0}, {"date": "2005-04-01", "close": 3.0, "volume": 4181.0}, {"date": "2005-04-04", "close": 3.0, "volume": 1000.0}, {"date": "2005-04-05", "close": 3.0, "volume": 2115.0}, {"date": "2005-04-06", "close": 3.04, "volume": 2826.0}, {"date": "2005-04-07", "close": 3.0, "volume": 2600.0}, {"date": "2005-04-08", "close": 3.0, "volume": 53187.0}, {"date": "2005-04-11", "close": 3.0, "volume": 40550.0}, {"date": "2005-04-12", "close": 2.99, "volume": 300.0}, {"date": "2005-04-13", "close": 2.99, "volume": 5115.0}, {"date": "2005-04-14", "close": 2.99, "volume": 7419.0}, {"date": "2005-04-15", "close": 2.98, "volume": 20889.0}, {"date": "2005-04-18", "close": 2.88, "volume": 4671.0}, {"date": "2005-04-20", "close": 3.0, "volume": 3486.0}, {"date": "2005-04-22", "close": 2.95, "volume": 21482.0}, {"date": "2005-04-26", "close": 2.92, "volume": 2143.0}, {"date": "2005-04-28", "close": 2.92, "volume": 264268.0}, {"date": "2005-04-29", "close": 2.92, "volume": 6178.0}, {"date": "2005-05-02", "close": 2.96, "volume": 3380.0}, {"date": "2005-05-03", "close": 2.93, "volume": 1250.0}, {"date": "2005-05-04", "close": 2.92, "volume": 5330.0}, {"date": "2005-05-06", "close": 2.93, "volume": 3000.0}, {"date": "2005-05-09", "close": 2.94, "volume": 4754.0}, {"date": "2005-05-10", "close": 3.18, "volume": 687972.0}, {"date": "2005-05-11", "close": 3.16, "volume": 35222.0}, {"date": "2005-05-12", "close": 3.15, "volume": 27595.0}, {"date": "2005-05-13", "close": 3.14, "volume": 7000.0}, {"date": "2005-05-16", "close": 3.15, "volume": 34597.0}, {"date": "2005-05-17", "close": 3.14, "volume": 22410.0}, {"date": "2005-05-18", "close": 3.13, "volume": 14615.0}, {"date": "2005-05-19", "close": 3.15, "volume": 4650.0}, {"date": "2005-05-20", "close": 3.15, "volume": 14747.0}, {"date": "2005-05-23", "close": 3.15, "volume": 17740.0}, {"date": "2005-05-24", "close": 3.15, "volume": 24225.0}, {"date": "2005-05-25", "close": 3.15, "volume": 31728.0}, {"date": "2005-05-26", "close": 3.14, "volume": 16720.0}, {"date": "2005-05-27", "close": 3.14, "volume": 14372.0}, {"date": "2005-05-30", "close": 3.15, "volume": 13310.0}, {"date": "2005-05-31", "close": 3.15, "volume": 48792.0}, {"date": "2005-06-01", "close": 3.15, "volume": 26075.0}, {"date": "2005-06-02", "close": 3.16, "volume": 115.0}, {"date": "2005-06-06", "close": 3.27, "volume": 3515.0}, {"date": "2005-06-07", "close": 3.4, "volume": 82078.0}, {"date": "2005-06-08", "close": 3.35, "volume": 10025.0}, {"date": "2005-06-09", "close": 3.35, "volume": 4065.0}, {"date": "2005-06-10", "close": 3.38, "volume": 16335.0}, {"date": "2005-06-14", "close": 3.4, "volume": 72220.0}, {"date": "2005-06-15", "close": 3.4, "volume": 4402.0}, {"date": "2005-06-16", "close": 3.47, "volume": 11399.0}, {"date": "2005-06-17", "close": 3.5, "volume": 10790.0}, {"date": "2005-06-20", "close": 3.43, "volume": 15300.0}, {"date": "2005-06-21", "close": 3.5, "volume": 28108.0}, {"date": "2005-06-22", "close": 3.41, "volume": 5918.0}, {"date": "2005-06-23", "close": 3.41, "volume": 3497.0}, {"date": "2005-06-24", "close": 3.15, "volume": 1450.0}, {"date": "2005-06-27", "close": 3.05, "volume": 1737.0}, {"date": "2005-06-28", "close": 3.05, "volume": 1850.0}, {"date": "2005-06-29", "close": 3.05, "volume": 1800.0}, {"date": "2005-06-30", "close": 3.15, "volume": 13951.0}, {"date": "2005-07-01", "close": 3.08, "volume": 572.0}, {"date": "2005-07-04", "close": 3.1, "volume": 1100.0}, {"date": "2005-07-05", "close": 3.1, "volume": 4349.0}, {"date": "2005-07-07", "close": 3.07, "volume": 11300.0}, {"date": "2005-07-08", "close": 3.1, "volume": 12686.0}, {"date": "2005-07-11", "close": 3.09, "volume": 1400.0}, {"date": "2005-07-13", "close": 3.1, "volume": 3170.0}, {"date": "2005-07-14", "close": 3.08, "volume": 12113.0}, {"date": "2005-07-15", "close": 3.06, "volume": 385.0}, {"date": "2005-07-18", "close": 3.07, "volume": 9075.0}, {"date": "2005-07-19", "close": 3.01, "volume": 3917.0}, {"date": "2005-07-20", "close": 3.01, "volume": 75.0}, {"date": "2005-07-21", "close": 3.02, "volume": 2810.0}, {"date": "2005-07-22", "close": 3.08, "volume": 255.0}, {"date": "2005-07-25", "close": 3.08, "volume": 2000.0}, {"date": "2005-07-28", "close": 3.02, "volume": 3500.0}, {"date": "2005-07-29", "close": 3.02, "volume": 4251.0}, {"date": "2005-08-01", "close": 3.02, "volume": 9581.0}, {"date": "2005-08-03", "close": 3.05, "volume": 17860.0}, {"date": "2005-08-04", "close": 3.02, "volume": 500.0}, {"date": "2005-08-05", "close": 3.05, "volume": 5000.0}, {"date": "2005-08-08", "close": 3.04, "volume": 8350.0}, {"date": "2005-08-09", "close": 3.04, "volume": 513.0}, {"date": "2005-08-10", "close": 3.04, "volume": 479.0}, {"date": "2005-08-11", "close": 3.02, "volume": 5750.0}, {"date": "2005-08-12", "close": 3.02, "volume": 13063.0}, {"date": "2005-08-15", "close": 3.01, "volume": 4160.0}, {"date": "2005-08-18", "close": 3.05, "volume": 4185.0}, {"date": "2005-08-19", "close": 3.05, "volume": 815.0}, {"date": "2005-08-22", "close": 3.02, "volume": 5000.0}, {"date": "2005-08-23", "close": 2.95, "volume": 2414.0}, {"date": "2005-08-24", "close": 2.97, "volume": 2931.0}, {"date": "2005-08-25", "close": 2.96, "volume": 13900.0}, {"date": "2005-08-26", "close": 2.95, "volume": 5698.0}, {"date": "2005-08-29", "close": 2.94, "volume": 3500.0}, {"date": "2005-08-30", "close": 2.95, "volume": 6334.0}, {"date": "2005-08-31", "close": 3.0, "volume": 6983.0}, {"date": "2005-09-01", "close": 3.1, "volume": 6520.0}, {"date": "2005-09-02", "close": 2.94, "volume": 11530.0}, {"date": "2005-09-06", "close": 2.93, "volume": 5022.0}, {"date": "2005-09-07", "close": 2.96, "volume": 1652.0}, {"date": "2005-09-09", "close": 2.93, "volume": 2600.0}, {"date": "2005-09-12", "close": 2.94, "volume": 4395.0}, {"date": "2005-09-13", "close": 2.96, "volume": 5048.0}, {"date": "2005-09-14", "close": 2.98, "volume": 6993.0}, {"date": "2005-09-15", "close": 3.0, "volume": 10000.0}, {"date": "2005-09-16", "close": 3.0, "volume": 10000.0}, {"date": "2005-09-19", "close": 2.98, "volume": 4875.0}, {"date": "2005-09-20", "close": 2.98, "volume": 12600.0}, {"date": "2005-09-22", "close": 2.98, "volume": 2343.0}, {"date": "2005-09-23", "close": 3.02, "volume": 7595.0}, {"date": "2005-09-26", "close": 3.05, "volume": 5855.0}, {"date": "2005-09-27", "close": 3.05, "volume": 8631.0}, {"date": "2005-09-28", "close": 3.0, "volume": 41846.0}, {"date": "2005-09-29", "close": 2.98, "volume": 215.0}, {"date": "2005-09-30", "close": 2.98, "volume": 415.0}, {"date": "2005-10-03", "close": 2.99, "volume": 250.0}, {"date": "2005-10-04", "close": 2.99, "volume": 2000.0}, {"date": "2005-10-05", "close": 3.0, "volume": 3000.0}, {"date": "2005-10-06", "close": 3.0, "volume": 4346.0}, {"date": "2005-10-07", "close": 3.0, "volume": 1040.0}, {"date": "2005-10-10", "close": 2.99, "volume": 1408.0}, {"date": "2005-10-11", "close": 2.98, "volume": 8500.0}, {"date": "2005-10-12", "close": 2.98, "volume": 11592.0}, {"date": "2005-10-13", "close": 3.0, "volume": 2760.0}, {"date": "2005-10-14", "close": 3.01, "volume": 3000.0}, {"date": "2005-10-17", "close": 2.98, "volume": 9225.0}, {"date": "2005-10-19", "close": 3.0, "volume": 3000.0}, {"date": "2005-10-20", "close": 2.95, "volume": 12020.0}, {"date": "2005-10-21", "close": 2.93, "volume": 3757.0}, {"date": "2005-10-24", "close": 2.86, "volume": 8622.0}, {"date": "2005-10-25", "close": 2.87, "volume": 525.0}, {"date": "2005-10-26", "close": 2.96, "volume": 3229.0}, {"date": "2005-10-27", "close": 2.95, "volume": 3475.0}, {"date": "2005-10-31", "close": 2.91, "volume": 4728.0}, {"date": "2005-11-03", "close": 3.0, "volume": 5000.0}, {"date": "2005-11-04", "close": 2.95, "volume": 1023042.0}, {"date": "2005-11-07", "close": 3.0, "volume": 10150.0}, {"date": "2005-11-08", "close": 2.99, "volume": 6608.0}, {"date": "2005-11-09", "close": 2.94, "volume": 8685.0}, {"date": "2005-11-10", "close": 2.93, "volume": 6000.0}, {"date": "2005-11-11", "close": 2.92, "volume": 5000.0}, {"date": "2005-11-15", "close": 3.01, "volume": 22180.0}, {"date": "2005-11-16", "close": 3.01, "volume": 1000.0}, {"date": "2005-11-17", "close": 2.95, "volume": 1510.0}, {"date": "2005-11-18", "close": 2.95, "volume": 229.0}, {"date": "2005-11-21", "close": 2.97, "volume": 986.0}, {"date": "2005-11-22", "close": 2.96, "volume": 1500.0}, {"date": "2005-11-23", "close": 2.96, "volume": 3000.0}, {"date": "2005-11-24", "close": 3.01, "volume": 4500.0}, {"date": "2005-11-25", "close": 3.0, "volume": 360.0}, {"date": "2005-11-28", "close": 3.0, "volume": 4040.0}, {"date": "2005-11-29", "close": 2.99, "volume": 3125.0}, {"date": "2005-11-30", "close": 3.0, "volume": 13000.0}, {"date": "2005-12-01", "close": 3.01, "volume": 804.0}, {"date": "2005-12-02", "close": 3.0, "volume": 335.0}, {"date": "2005-12-05", "close": 3.05, "volume": 9250.0}, {"date": "2005-12-07", "close": 3.05, "volume": 3500.0}, {"date": "2005-12-08", "close": 3.05, "volume": 1000.0}, {"date": "2005-12-09", "close": 3.05, "volume": 1400.0}, {"date": "2005-12-12", "close": 3.06, "volume": 5563.0}, {"date": "2005-12-14", "close": 3.06, "volume": 900.0}, {"date": "2005-12-15", "close": 3.03, "volume": 300.0}, {"date": "2005-12-16", "close": 3.12, "volume": 600.0}, {"date": "2005-12-19", "close": 3.1, "volume": 3000.0}, {"date": "2005-12-20", "close": 3.08, "volume": 3000.0}, {"date": "2005-12-21", "close": 3.07, "volume": 4875.0}, {"date": "2005-12-22", "close": 3.0, "volume": 805.0}, {"date": "2006-01-03", "close": 3.0, "volume": 286.0}, {"date": "2006-01-04", "close": 3.05, "volume": 15172.0}, {"date": "2006-01-05", "close": 3.05, "volume": 5655.0}, {"date": "2006-01-06", "close": 3.05, "volume": 33245.0}, {"date": "2006-01-09", "close": 3.05, "volume": 286.0}, {"date": "2006-01-10", "close": 3.05, "volume": 786.0}, {"date": "2006-01-11", "close": 3.05, "volume": 210.0}, {"date": "2006-01-12", "close": 3.05, "volume": 5429.0}, {"date": "2006-01-13", "close": 3.05, "volume": 2500.0}, {"date": "2006-01-16", "close": 3.05, "volume": 15500.0}, {"date": "2006-01-17", "close": 3.05, "volume": 9000.0}, {"date": "2006-01-18", "close": 3.1, "volume": 10000.0}, {"date": "2006-01-19", "close": 3.05, "volume": 2843.0}, {"date": "2006-01-20", "close": 3.05, "volume": 4731.0}, {"date": "2006-01-23", "close": 3.05, "volume": 8171.0}, {"date": "2006-01-24", "close": 3.06, "volume": 1286.0}, {"date": "2006-01-25", "close": 3.05, "volume": 6915.0}, {"date": "2006-01-27", "close": 3.06, "volume": 1422.0}, {"date": "2006-01-30", "close": 3.06, "volume": 18296.0}, {"date": "2006-01-31", "close": 3.1, "volume": 130.0}, {"date": "2006-02-01", "close": 3.1, "volume": 2287.0}, {"date": "2006-02-03", "close": 3.08, "volume": 2680.0}, {"date": "2006-02-06", "close": 3.08, "volume": 2350.0}, {"date": "2006-02-07", "close": 3.05, "volume": 17500.0}, {"date": "2006-02-08", "close": 3.05, "volume": 9229.0}, {"date": "2006-02-09", "close": 3.07, "volume": 1526.0}, {"date": "2006-02-10", "close": 3.05, "volume": 1325.0}, {"date": "2006-02-13", "close": 3.05, "volume": 286.0}, {"date": "2006-02-14", "close": 3.07, "volume": 10035.0}, {"date": "2006-02-15", "close": 3.06, "volume": 1615.0}, {"date": "2006-02-16", "close": 3.06, "volume": 2211.0}, {"date": "2006-02-17", "close": 3.06, "volume": 3286.0}, {"date": "2006-02-20", "close": 3.1, "volume": 8280.0}, {"date": "2006-02-21", "close": 3.05, "volume": 7563.0}, {"date": "2006-02-24", "close": 3.05, "volume": 2100.0}, {"date": "2006-02-27", "close": 3.05, "volume": 13000.0}, {"date": "2006-02-28", "close": 3.15, "volume": 5238.0}, {"date": "2006-03-01", "close": 3.07, "volume": 5230.0}, {"date": "2006-03-02", "close": 3.07, "volume": 21625.0}, {"date": "2006-03-03", "close": 3.06, "volume": 3747.0}, {"date": "2006-03-06", "close": 3.05, "volume": 9100.0}, {"date": "2006-03-07", "close": 3.05, "volume": 400.0}, {"date": "2006-03-08", "close": 3.08, "volume": 478198.0}, {"date": "2006-03-09", "close": 3.36, "volume": 65403.0}, {"date": "2006-03-10", "close": 3.3, "volume": 31400.0}, {"date": "2006-03-13", "close": 3.3, "volume": 600.0}, {"date": "2006-03-14", "close": 3.35, "volume": 20323.0}, {"date": "2006-03-15", "close": 3.35, "volume": 2000.0}, {"date": "2006-03-16", "close": 3.3, "volume": 5000.0}, {"date": "2006-03-17", "close": 3.35, "volume": 400.0}, {"date": "2006-03-21", "close": 3.25, "volume": 2135.0}, {"date": "2006-03-22", "close": 3.4, "volume": 7490.0}, {"date": "2006-03-23", "close": 3.39, "volume": 1570.0}, {"date": "2006-03-24", "close": 3.35, "volume": 1000.0}, {"date": "2006-03-27", "close": 3.25, "volume": 1000.0}, {"date": "2006-03-28", "close": 3.35, "volume": 5682.0}, {"date": "2006-03-29", "close": 3.29, "volume": 6250.0}, {"date": "2006-03-30", "close": 3.26, "volume": 3000.0}, {"date": "2006-03-31", "close": 3.35, "volume": 2029.0}, {"date": "2006-04-03", "close": 3.3, "volume": 2450.0}, {"date": "2006-04-04", "close": 3.35, "volume": 3954.0}, {"date": "2006-04-05", "close": 3.41, "volume": 9893.0}, {"date": "2006-04-06", "close": 3.45, "volume": 10000.0}, {"date": "2006-04-07", "close": 3.48, "volume": 7373.0}, {"date": "2006-04-10", "close": 3.4, "volume": 665.0}, {"date": "2006-04-11", "close": 3.35, "volume": 9997.0}, {"date": "2006-04-12", "close": 3.36, "volume": 2000.0}, {"date": "2006-04-18", "close": 3.39, "volume": 4539.0}, {"date": "2006-04-19", "close": 3.48, "volume": 10700.0}, {"date": "2006-04-20", "close": 3.4, "volume": 800.0}, {"date": "2006-04-21", "close": 3.5, "volume": 6900.0}, {"date": "2006-04-24", "close": 3.38, "volume": 13040.0}, {"date": "2006-04-26", "close": 3.5, "volume": 15500.0}, {"date": "2006-04-27", "close": 3.55, "volume": 6159.0}, {"date": "2006-04-28", "close": 3.55, "volume": 5000.0}, {"date": "2006-05-01", "close": 3.5, "volume": 20036.0}, {"date": "2006-05-02", "close": 3.51, "volume": 5000.0}, {"date": "2006-05-03", "close": 3.5, "volume": 10600.0}, {"date": "2006-05-04", "close": 3.4, "volume": 17750.0}, {"date": "2006-05-05", "close": 3.42, "volume": 550.0}, {"date": "2006-05-08", "close": 3.41, "volume": 3522.0}, {"date": "2006-05-09", "close": 3.59, "volume": 38144.0}, {"date": "2006-05-10", "close": 3.6, "volume": 11000.0}, {"date": "2006-05-11", "close": 3.6, "volume": 4000.0}, {"date": "2006-05-12", "close": 3.59, "volume": 4172.0}, {"date": "2006-05-15", "close": 3.59, "volume": 637.0}, {"date": "2006-05-16", "close": 3.5, "volume": 15500.0}, {"date": "2006-05-17", "close": 3.5, "volume": 40363.0}, {"date": "2006-05-18", "close": 3.5, "volume": 16072.0}, {"date": "2006-05-19", "close": 3.5, "volume": 19347.0}, {"date": "2006-05-22", "close": 3.52, "volume": 1500.0}, {"date": "2006-05-23", "close": 3.55, "volume": 2297.0}, {"date": "2006-05-25", "close": 3.6, "volume": 2069.0}, {"date": "2006-05-26", "close": 3.5, "volume": 4036.0}, {"date": "2006-05-30", "close": 3.5, "volume": 186200.0}, {"date": "2006-05-31", "close": 3.54, "volume": 5100.0}, {"date": "2006-06-02", "close": 3.52, "volume": 19905.0}, {"date": "2006-06-05", "close": 3.52, "volume": 3000.0}, {"date": "2006-06-07", "close": 3.52, "volume": 5653.0}, {"date": "2006-06-08", "close": 3.52, "volume": 7140.0}, {"date": "2006-06-09", "close": 3.5, "volume": 22275.0}, {"date": "2006-06-13", "close": 3.5, "volume": 3125.0}, {"date": "2006-06-14", "close": 3.51, "volume": 2330.0}, {"date": "2006-06-15", "close": 3.5, "volume": 108.0}, {"date": "2006-06-16", "close": 3.59, "volume": 6648.0}, {"date": "2006-06-19", "close": 3.6, "volume": 10253.0}, {"date": "2006-06-20", "close": 3.69, "volume": 13901.0}, {"date": "2006-06-21", "close": 3.62, "volume": 1278.0}, {"date": "2006-06-22", "close": 3.61, "volume": 9108.0}, {"date": "2006-06-23", "close": 3.72, "volume": 6241.0}, {"date": "2006-06-26", "close": 3.65, "volume": 1341.0}, {"date": "2006-06-27", "close": 3.45, "volume": 1432.0}, {"date": "2006-06-28", "close": 3.52, "volume": 3800.0}, {"date": "2006-06-29", "close": 3.55, "volume": 19570.0}, {"date": "2006-06-30", "close": 3.56, "volume": 172.0}, {"date": "2006-07-03", "close": 3.56, "volume": 1800.0}, {"date": "2006-07-04", "close": 3.65, "volume": 1120.0}, {"date": "2006-07-05", "close": 3.7, "volume": 5880.0}, {"date": "2006-07-07", "close": 3.9, "volume": 1070.0}, {"date": "2006-07-10", "close": 3.81, "volume": 4077.0}, {"date": "2006-07-13", "close": 3.8, "volume": 13710.0}, {"date": "2006-07-14", "close": 3.71, "volume": 9375.0}, {"date": "2006-07-17", "close": 3.7, "volume": 8323.0}, {"date": "2006-07-18", "close": 3.87, "volume": 1038.0}, {"date": "2006-07-25", "close": 3.85, "volume": 1376.0}, {"date": "2006-07-26", "close": 3.75, "volume": 150.0}, {"date": "2006-07-28", "close": 3.7, "volume": 84.0}, {"date": "2006-08-01", "close": 3.63, "volume": 1745.0}, {"date": "2006-08-02", "close": 3.7, "volume": 150.0}, {"date": "2006-08-03", "close": 3.7, "volume": 950.0}, {"date": "2006-08-04", "close": 3.7, "volume": 1300.0}, {"date": "2006-08-07", "close": 3.66, "volume": 1000.0}, {"date": "2006-08-08", "close": 3.66, "volume": 511.0}, {"date": "2006-08-11", "close": 3.65, "volume": 3424.0}, {"date": "2006-08-16", "close": 3.64, "volume": 1500.0}, {"date": "2006-08-21", "close": 3.6, "volume": 3800.0}, {"date": "2006-08-22", "close": 3.74, "volume": 400.0}, {"date": "2006-08-24", "close": 3.7, "volume": 300.0}, {"date": "2006-08-28", "close": 3.8, "volume": 2000.0}, {"date": "2006-08-29", "close": 3.85, "volume": 5715.0}, {"date": "2006-08-30", "close": 3.8, "volume": 2655.0}, {"date": "2006-08-31", "close": 3.95, "volume": 1487.0}, {"date": "2006-09-01", "close": 3.8, "volume": 9188.0}, {"date": "2006-09-05", "close": 3.82, "volume": 15466.0}, {"date": "2006-09-06", "close": 3.82, "volume": 151235.0}, {"date": "2006-09-07", "close": 3.82, "volume": 265.0}, {"date": "2006-09-08", "close": 3.82, "volume": 1369.0}, {"date": "2006-09-11", "close": 3.82, "volume": 5211.0}, {"date": "2006-09-12", "close": 3.85, "volume": 5000.0}, {"date": "2006-09-13", "close": 3.8, "volume": 744.0}, {"date": "2006-09-14", "close": 3.8, "volume": 1858.0}, {"date": "2006-09-18", "close": 3.8, "volume": 3328.0}, {"date": "2006-09-19", "close": 3.8, "volume": 785.0}, {"date": "2006-09-20", "close": 3.89, "volume": 346.0}, {"date": "2006-09-22", "close": 3.85, "volume": 400.0}, {"date": "2006-09-25", "close": 3.8, "volume": 3000.0}, {"date": "2006-09-26", "close": 3.85, "volume": 2320.0}, {"date": "2006-09-27", "close": 3.85, "volume": 896.0}, {"date": "2006-09-28", "close": 3.85, "volume": 1816.0}, {"date": "2006-10-02", "close": 3.88, "volume": 8100.0}, {"date": "2006-10-03", "close": 3.9, "volume": 11000.0}, {"date": "2006-10-05", "close": 3.9, "volume": 23875.0}, {"date": "2006-10-06", "close": 3.89, "volume": 2484.0}, {"date": "2006-10-09", "close": 3.89, "volume": 1588.0}, {"date": "2006-10-10", "close": 3.87, "volume": 5075.0}, {"date": "2006-10-12", "close": 3.89, "volume": 1550.0}, {"date": "2006-10-13", "close": 3.85, "volume": 12000.0}, {"date": "2006-10-16", "close": 3.85, "volume": 32918.0}, {"date": "2006-10-17", "close": 3.85, "volume": 6784.0}, {"date": "2006-10-18", "close": 3.85, "volume": 28197.0}, {"date": "2006-10-19", "close": 3.85, "volume": 1000.0}, {"date": "2006-10-20", "close": 3.85, "volume": 1000.0}, {"date": "2006-10-23", "close": 3.88, "volume": 3700.0}, {"date": "2006-10-24", "close": 3.91, "volume": 200.0}, {"date": "2006-10-26", "close": 3.99, "volume": 300.0}, {"date": "2006-10-27", "close": 3.99, "volume": 1355.0}, {"date": "2006-10-30", "close": 4.0, "volume": 20023.0}, {"date": "2006-10-31", "close": 3.9, "volume": 8884.0}, {"date": "2006-11-01", "close": 3.9, "volume": 12125.0}, {"date": "2006-11-02", "close": 3.9, "volume": 2000.0}, {"date": "2006-11-07", "close": 3.89, "volume": 6701.0}, {"date": "2006-11-08", "close": 3.91, "volume": 7950.0}, {"date": "2006-11-09", "close": 4.0, "volume": 1310.0}, {"date": "2006-11-10", "close": 3.79, "volume": 25862.0}, {"date": "2006-11-13", "close": 3.79, "volume": 1781.0}, {"date": "2006-11-14", "close": 3.85, "volume": 5000.0}, {"date": "2006-11-15", "close": 3.86, "volume": 1700.0}, {"date": "2006-11-16", "close": 4.0, "volume": 4030.0}, {"date": "2006-11-17", "close": 3.99, "volume": 2730.0}, {"date": "2006-11-20", "close": 3.99, "volume": 150.0}, {"date": "2006-11-21", "close": 3.99, "volume": 1200.0}, {"date": "2006-11-22", "close": 4.02, "volume": 4542.0}, {"date": "2006-11-23", "close": 4.0, "volume": 4925.0}, {"date": "2006-11-24", "close": 4.1, "volume": 125.0}, {"date": "2006-11-27", "close": 4.01, "volume": 1000.0}, {"date": "2006-11-28", "close": 4.05, "volume": 500.0}, {"date": "2006-11-29", "close": 4.12, "volume": 1669.0}, {"date": "2006-11-30", "close": 4.12, "volume": 1300.0}, {"date": "2006-12-01", "close": 4.2, "volume": 1000.0}, {"date": "2006-12-04", "close": 4.2, "volume": 1200.0}, {"date": "2006-12-05", "close": 4.21, "volume": 4740.0}, {"date": "2006-12-06", "close": 4.23, "volume": 329.0}, {"date": "2006-12-07", "close": 4.25, "volume": 2000.0}, {"date": "2006-12-08", "close": 4.35, "volume": 3450.0}, {"date": "2006-12-11", "close": 4.27, "volume": 800.0}, {"date": "2006-12-13", "close": 4.27, "volume": 3617.0}, {"date": "2006-12-14", "close": 4.27, "volume": 6000.0}, {"date": "2006-12-15", "close": 4.4, "volume": 2000.0}, {"date": "2006-12-18", "close": 4.5, "volume": 4700.0}, {"date": "2006-12-19", "close": 4.45, "volume": 2084.0}, {"date": "2006-12-20", "close": 4.45, "volume": 416.0}, {"date": "2006-12-21", "close": 4.45, "volume": 3165.0}, {"date": "2006-12-22", "close": 4.45, "volume": 2000.0}, {"date": "2006-12-28", "close": 4.16, "volume": 165.0}, {"date": "2006-12-29", "close": 4.2, "volume": 400.0}, {"date": "2007-01-03", "close": 4.35, "volume": 919.0}, {"date": "2007-01-05", "close": 4.36, "volume": 6010.0}, {"date": "2007-01-08", "close": 4.36, "volume": 1225.0}, {"date": "2007-01-09", "close": 4.5, "volume": 330.0}, {"date": "2007-01-10", "close": 4.3, "volume": 5500.0}, {"date": "2007-01-15", "close": 4.25, "volume": 1572.0}, {"date": "2007-01-17", "close": 4.25, "volume": 2125.0}, {"date": "2007-01-18", "close": 4.32, "volume": 3000.0}, {"date": "2007-01-22", "close": 4.33, "volume": 286.0}, {"date": "2007-01-23", "close": 4.35, "volume": 790.0}, {"date": "2007-01-24", "close": 4.35, "volume": 425.0}, {"date": "2007-01-30", "close": 4.37, "volume": 150.0}, {"date": "2007-02-02", "close": 4.35, "volume": 50263.0}, {"date": "2007-02-05", "close": 4.35, "volume": 350.0}, {"date": "2007-02-06", "close": 4.35, "volume": 350.0}, {"date": "2007-02-07", "close": 4.44, "volume": 100.0}, {"date": "2007-02-08", "close": 4.35, "volume": 1286.0}, {"date": "2007-02-09", "close": 4.4, "volume": 11326.0}, {"date": "2007-02-12", "close": 4.4, "volume": 5350.0}, {"date": "2007-02-13", "close": 4.27, "volume": 1544.0}, {"date": "2007-02-15", "close": 4.36, "volume": 2493.0}, {"date": "2007-02-16", "close": 4.36, "volume": 120.0}, {"date": "2007-02-19", "close": 4.35, "volume": 5550.0}, {"date": "2007-02-20", "close": 4.34, "volume": 2100.0}, {"date": "2007-02-21", "close": 4.26, "volume": 4875.0}, {"date": "2007-02-22", "close": 4.3, "volume": 2300.0}, {"date": "2007-02-23", "close": 4.34, "volume": 4053.0}, {"date": "2007-02-26", "close": 4.35, "volume": 5250.0}, {"date": "2007-02-27", "close": 4.35, "volume": 10200.0}, {"date": "2007-02-28", "close": 4.3, "volume": 52722.0}, {"date": "2007-03-01", "close": 4.27, "volume": 125.0}, {"date": "2007-03-02", "close": 4.27, "volume": 1955.0}, {"date": "2007-03-05", "close": 4.27, "volume": 6695.0}, {"date": "2007-03-06", "close": 4.27, "volume": 13456.0}, {"date": "2007-03-07", "close": 4.29, "volume": 10000.0}, {"date": "2007-03-08", "close": 4.27, "volume": 17470.0}, {"date": "2007-03-12", "close": 4.25, "volume": 329.0}, {"date": "2007-03-13", "close": 4.29, "volume": 7060.0}, {"date": "2007-03-14", "close": 4.29, "volume": 7418.0}, {"date": "2007-03-15", "close": 4.3, "volume": 13211.0}, {"date": "2007-03-16", "close": 4.25, "volume": 750.0}, {"date": "2007-03-19", "close": 4.25, "volume": 379.0}, {"date": "2007-03-20", "close": 4.07, "volume": 3468.0}, {"date": "2007-03-21", "close": 4.2, "volume": 10550.0}, {"date": "2007-03-22", "close": 4.2, "volume": 7000.0}, {"date": "2007-03-23", "close": 4.28, "volume": 12800.0}, {"date": "2007-03-26", "close": 4.25, "volume": 3072.0}, {"date": "2007-03-28", "close": 4.21, "volume": 3243.0}, {"date": "2007-03-29", "close": 4.2, "volume": 2000.0}, {"date": "2007-03-30", "close": 4.2, "volume": 5000.0}, {"date": "2007-04-02", "close": 4.29, "volume": 2000.0}, {"date": "2007-04-03", "close": 4.17, "volume": 3230.0}, {"date": "2007-04-04", "close": 4.13, "volume": 2135.0}, {"date": "2007-04-05", "close": 4.16, "volume": 100.0}, {"date": "2007-04-10", "close": 4.25, "volume": 1930.0}, {"date": "2007-04-11", "close": 4.25, "volume": 625.0}, {"date": "2007-04-12", "close": 4.29, "volume": 27332.0}, {"date": "2007-04-16", "close": 4.25, "volume": 4600.0}, {"date": "2007-04-17", "close": 4.22, "volume": 2200.0}, {"date": "2007-04-18", "close": 4.2, "volume": 30448.0}, {"date": "2007-04-19", "close": 4.22, "volume": 1775.0}, {"date": "2007-04-20", "close": 4.21, "volume": 1500.0}, {"date": "2007-04-23", "close": 4.1, "volume": 5000.0}, {"date": "2007-04-24", "close": 4.15, "volume": 1604.0}, {"date": "2007-04-26", "close": 4.25, "volume": 3829.0}, {"date": "2007-04-30", "close": 4.25, "volume": 1470.0}, {"date": "2007-05-01", "close": 4.25, "volume": 5281.0}, {"date": "2007-05-02", "close": 4.18, "volume": 8739.0}, {"date": "2007-05-03", "close": 4.25, "volume": 10094.0}, {"date": "2007-05-04", "close": 4.2, "volume": 34728.0}, {"date": "2007-05-07", "close": 4.2, "volume": 3750.0}, {"date": "2007-05-08", "close": 4.1, "volume": 4500.0}, {"date": "2007-05-09", "close": 4.2, "volume": 4375.0}, {"date": "2007-05-10", "close": 4.19, "volume": 8500.0}, {"date": "2007-05-11", "close": 4.19, "volume": 830.0}, {"date": "2007-05-14", "close": 4.15, "volume": 270.0}, {"date": "2007-05-15", "close": 4.13, "volume": 4000.0}, {"date": "2007-05-16", "close": 4.07, "volume": 1992.0}, {"date": "2007-05-17", "close": 4.06, "volume": 10330.0}, {"date": "2007-05-18", "close": 4.14, "volume": 1200.0}, {"date": "2007-05-21", "close": 4.14, "volume": 1132.0}, {"date": "2007-05-22", "close": 4.08, "volume": 3465.0}, {"date": "2007-05-23", "close": 4.1, "volume": 1250.0}, {"date": "2007-05-24", "close": 4.1, "volume": 5572.0}, {"date": "2007-05-25", "close": 4.05, "volume": 3678.0}, {"date": "2007-05-28", "close": 4.1, "volume": 5000.0}, {"date": "2007-05-30", "close": 4.06, "volume": 11000.0}, {"date": "2007-05-31", "close": 4.05, "volume": 1500.0}, {"date": "2007-06-01", "close": 4.11, "volume": 15355.0}, {"date": "2007-06-04", "close": 4.11, "volume": 5500.0}, {"date": "2007-06-05", "close": 4.15, "volume": 2536.0}, {"date": "2007-06-06", "close": 4.2, "volume": 4000.0}, {"date": "2007-06-07", "close": 4.12, "volume": 2465.0}, {"date": "2007-06-08", "close": 4.12, "volume": 4784.0}, {"date": "2007-06-12", "close": 4.15, "volume": 1400.0}, {"date": "2007-06-13", "close": 4.15, "volume": 955.0}, {"date": "2007-06-14", "close": 4.15, "volume": 4797.0}, {"date": "2007-06-15", "close": 4.12, "volume": 9950.0}, {"date": "2007-06-18", "close": 4.02, "volume": 4250.0}, {"date": "2007-06-19", "close": 4.04, "volume": 1000.0}, {"date": "2007-06-20", "close": 4.01, "volume": 14725.0}, {"date": "2007-06-21", "close": 4.18, "volume": 11778.0}, {"date": "2007-06-22", "close": 4.1, "volume": 11652.0}, {"date": "2007-06-25", "close": 3.93, "volume": 2000.0}, {"date": "2007-06-26", "close": 3.95, "volume": 210.0}, {"date": "2007-06-29", "close": 3.95, "volume": 4975.0}, {"date": "2007-07-02", "close": 4.0, "volume": 38865.0}, {"date": "2007-07-03", "close": 3.95, "volume": 4200.0}, {"date": "2007-07-04", "close": 4.0, "volume": 5000.0}, {"date": "2007-07-05", "close": 4.0, "volume": 3000.0}, {"date": "2007-07-06", "close": 3.97, "volume": 15270.0}, {"date": "2007-07-09", "close": 3.95, "volume": 7100.0}, {"date": "2007-07-11", "close": 3.9, "volume": 1000.0}, {"date": "2007-07-12", "close": 3.95, "volume": 4125.0}, {"date": "2007-07-13", "close": 3.81, "volume": 4957.0}, {"date": "2007-07-16", "close": 4.0, "volume": 5000.0}, {"date": "2007-07-17", "close": 3.86, "volume": 4812.0}, {"date": "2007-07-18", "close": 3.85, "volume": 1850.0}, {"date": "2007-07-19", "close": 3.8, "volume": 20226.0}, {"date": "2007-07-24", "close": 3.84, "volume": 1786.0}, {"date": "2007-07-25", "close": 3.85, "volume": 11000.0}, {"date": "2007-07-26", "close": 3.84, "volume": 1930.0}, {"date": "2007-07-27", "close": 3.84, "volume": 4000.0}, {"date": "2007-07-30", "close": 3.8, "volume": 3427.0}, {"date": "2007-07-31", "close": 3.8, "volume": 4816.0}, {"date": "2007-08-01", "close": 3.8, "volume": 18000.0}, {"date": "2007-08-02", "close": 3.8, "volume": 1130.0}, {"date": "2007-08-03", "close": 3.7, "volume": 2250.0}, {"date": "2007-08-06", "close": 3.6, "volume": 5282.0}, {"date": "2007-08-07", "close": 3.6, "volume": 4193.0}, {"date": "2007-08-08", "close": 3.65, "volume": 5500.0}, {"date": "2007-08-09", "close": 3.8, "volume": 47637.0}, {"date": "2007-08-10", "close": 3.71, "volume": 6598.0}, {"date": "2007-08-15", "close": 3.71, "volume": 9952.0}, {"date": "2007-08-16", "close": 3.59, "volume": 204402.0}, {"date": "2007-08-17", "close": 3.6, "volume": 250.0}, {"date": "2007-08-20", "close": 3.61, "volume": 4375.0}, {"date": "2007-08-21", "close": 3.62, "volume": 825.0}, {"date": "2007-08-22", "close": 3.57, "volume": 4200.0}, {"date": "2007-08-23", "close": 3.6, "volume": 229.0}, {"date": "2007-08-24", "close": 3.46, "volume": 11241.0}, {"date": "2007-08-28", "close": 3.65, "volume": 8255.0}, {"date": "2007-08-31", "close": 3.65, "volume": 3000.0}, {"date": "2007-09-03", "close": 3.7, "volume": 10545.0}, {"date": "2007-09-04", "close": 3.73, "volume": 323.0}, {"date": "2007-09-05", "close": 3.73, "volume": 6850.0}, {"date": "2007-09-06", "close": 3.45, "volume": 100.0}, {"date": "2007-09-07", "close": 3.45, "volume": 17400.0}, {"date": "2007-09-10", "close": 3.55, "volume": 6100.0}, {"date": "2007-09-11", "close": 3.55, "volume": 4000.0}, {"date": "2007-09-12", "close": 3.55, "volume": 4000.0}, {"date": "2007-09-14", "close": 3.47, "volume": 115.0}, {"date": "2007-09-19", "close": 3.5, "volume": 43991.0}, {"date": "2007-09-20", "close": 3.51, "volume": 24643.0}, {"date": "2007-09-21", "close": 3.55, "volume": 1011.0}, {"date": "2007-09-24", "close": 3.7, "volume": 2000.0}, {"date": "2007-09-26", "close": 3.56, "volume": 15.0}, {"date": "2007-09-27", "close": 3.56, "volume": 8431.0}, {"date": "2007-09-28", "close": 3.52, "volume": 8634.0}, {"date": "2007-10-02", "close": 3.61, "volume": 200.0}, {"date": "2007-10-03", "close": 3.56, "volume": 5615.0}, {"date": "2007-10-04", "close": 3.6, "volume": 10050.0}, {"date": "2007-10-08", "close": 3.55, "volume": 32.0}, {"date": "2007-10-10", "close": 3.55, "volume": 5000.0}, {"date": "2007-10-12", "close": 3.55, "volume": 2000.0}, {"date": "2007-10-15", "close": 3.55, "volume": 429.0}, {"date": "2007-10-16", "close": 3.55, "volume": 5000.0}, {"date": "2007-10-18", "close": 3.55, "volume": 5000.0}, {"date": "2007-10-19", "close": 3.8, "volume": 26237.0}, {"date": "2007-10-23", "close": 3.7, "volume": 4730.0}, {"date": "2007-10-25", "close": 3.55, "volume": 123000.0}, {"date": "2007-10-26", "close": 3.55, "volume": 200914.0}, {"date": "2007-10-30", "close": 3.55, "volume": 901.0}, {"date": "2007-10-31", "close": 3.55, "volume": 100.0}, {"date": "2007-11-01", "close": 3.55, "volume": 229.0}, {"date": "2007-11-02", "close": 3.69, "volume": 356.0}, {"date": "2007-11-05", "close": 3.69, "volume": 250.0}, {"date": "2007-11-08", "close": 3.55, "volume": 115.0}, {"date": "2007-11-09", "close": 3.55, "volume": 685.0}, {"date": "2007-11-12", "close": 3.51, "volume": 100.0}, {"date": "2007-11-13", "close": 3.51, "volume": 145.0}, {"date": "2007-11-14", "close": 3.51, "volume": 11000.0}, {"date": "2007-11-15", "close": 3.51, "volume": 250.0}, {"date": "2007-11-20", "close": 3.51, "volume": 250.0}, {"date": "2007-11-21", "close": 3.51, "volume": 12500.0}, {"date": "2007-11-22", "close": 3.5, "volume": 7293.0}, {"date": "2007-11-23", "close": 3.51, "volume": 12765.0}, {"date": "2007-11-27", "close": 3.5, "volume": 3724.0}, {"date": "2007-11-29", "close": 3.66, "volume": 8786.0}, {"date": "2007-11-30", "close": 3.55, "volume": 963.0}, {"date": "2007-12-03", "close": 3.51, "volume": 2025.0}, {"date": "2007-12-04", "close": 3.66, "volume": 600.0}, {"date": "2007-12-07", "close": 3.51, "volume": 461.0}, {"date": "2007-12-10", "close": 3.6, "volume": 2710.0}, {"date": "2007-12-11", "close": 3.57, "volume": 13200.0}, {"date": "2007-12-12", "close": 3.57, "volume": 1212.0}, {"date": "2007-12-13", "close": 3.66, "volume": 788.0}, {"date": "2007-12-14", "close": 3.55, "volume": 4340.0}, {"date": "2007-12-17", "close": 3.55, "volume": 78.0}, {"date": "2007-12-19", "close": 3.75, "volume": 12089.0}, {"date": "2007-12-21", "close": 3.5, "volume": 1654.0}, {"date": "2008-01-03", "close": 3.5, "volume": 8346.0}, {"date": "2008-01-07", "close": 3.46, "volume": 2451.0}, {"date": "2008-01-08", "close": 3.55, "volume": 3392.0}, {"date": "2008-01-10", "close": 3.46, "volume": 2308.0}, {"date": "2008-01-11", "close": 3.3, "volume": 13908.0}, {"date": "2008-01-16", "close": 3.12, "volume": 4950.0}, {"date": "2008-01-17", "close": 3.12, "volume": 1000.0}, {"date": "2008-01-18", "close": 3.1, "volume": 7200.0}, {"date": "2008-01-22", "close": 2.92, "volume": 2000.0}, {"date": "2008-01-23", "close": 3.12, "volume": 19684.0}, {"date": "2008-01-24", "close": 3.06, "volume": 4000.0}, {"date": "2008-01-29", "close": 3.05, "volume": 8675.0}, {"date": "2008-01-30", "close": 3.0, "volume": 7292.0}, {"date": "2008-01-31", "close": 3.0, "volume": 3750.0}, {"date": "2008-02-01", "close": 3.05, "volume": 4670.0}, {"date": "2008-02-04", "close": 3.0, "volume": 5966.0}, {"date": "2008-02-06", "close": 3.05, "volume": 11500.0}, {"date": "2008-02-07", "close": 3.05, "volume": 9402.0}, {"date": "2008-02-08", "close": 3.05, "volume": 18659.0}, {"date": "2008-02-12", "close": 3.05, "volume": 15000.0}, {"date": "2008-02-13", "close": 3.05, "volume": 20160.0}, {"date": "2008-02-14", "close": 3.0, "volume": 10000.0}, {"date": "2008-02-15", "close": 3.0, "volume": 45000.0}, {"date": "2008-02-18", "close": 3.0, "volume": 1691.0}, {"date": "2008-02-19", "close": 3.0, "volume": 360.0}, {"date": "2008-02-20", "close": 3.01, "volume": 4000.0}, {"date": "2008-02-21", "close": 3.02, "volume": 4000.0}, {"date": "2008-02-25", "close": 3.01, "volume": 2000.0}, {"date": "2008-02-26", "close": 3.0, "volume": 13777.0}, {"date": "2008-02-28", "close": 3.0, "volume": 5300.0}, {"date": "2008-02-29", "close": 3.0, "volume": 4243.0}, {"date": "2008-03-04", "close": 3.09, "volume": 165.0}, {"date": "2008-03-06", "close": 3.0, "volume": 2700.0}, {"date": "2008-03-07", "close": 3.0, "volume": 31100.0}, {"date": "2008-03-10", "close": 3.06, "volume": 3615.0}, {"date": "2008-03-11", "close": 3.0, "volume": 4025.0}, {"date": "2008-03-12", "close": 3.07, "volume": 10400.0}, {"date": "2008-03-17", "close": 3.15, "volume": 2500.0}, {"date": "2008-03-18", "close": 3.0, "volume": 35109.0}, {"date": "2008-03-19", "close": 2.85, "volume": 14.0}, {"date": "2008-03-20", "close": 2.85, "volume": 26.0}, {"date": "2008-03-25", "close": 2.85, "volume": 4972.0}, {"date": "2008-03-26", "close": 2.85, "volume": 1875.0}, {"date": "2008-03-27", "close": 2.85, "volume": 263.0}, {"date": "2008-03-31", "close": 3.0, "volume": 612.0}, {"date": "2008-04-01", "close": 2.9, "volume": 3500.0}, {"date": "2008-04-02", "close": 2.97, "volume": 3500.0}, {"date": "2008-04-03", "close": 2.91, "volume": 65.0}, {"date": "2008-04-04", "close": 2.97, "volume": 4300.0}, {"date": "2008-04-07", "close": 2.99, "volume": 500.0}, {"date": "2008-04-08", "close": 2.91, "volume": 1908.0}, {"date": "2008-04-09", "close": 3.0, "volume": 2002.0}, {"date": "2008-04-14", "close": 3.0, "volume": 286.0}, {"date": "2008-04-16", "close": 2.92, "volume": 1100.0}, {"date": "2008-04-21", "close": 2.94, "volume": 729.0}, {"date": "2008-04-22", "close": 3.01, "volume": 1000.0}, {"date": "2008-04-24", "close": 3.07, "volume": 1551.0}, {"date": "2008-04-29", "close": 3.07, "volume": 3241.0}, {"date": "2008-05-05", "close": 3.05, "volume": 1264.0}, {"date": "2008-05-06", "close": 3.05, "volume": 7181.0}, {"date": "2008-05-08", "close": 3.0, "volume": 3000.0}, {"date": "2008-05-09", "close": 3.05, "volume": 1148.0}, {"date": "2008-05-12", "close": 3.09, "volume": 727.0}, {"date": "2008-05-16", "close": 3.04, "volume": 5550.0}, {"date": "2008-05-19", "close": 2.92, "volume": 66912.0}, {"date": "2008-05-20", "close": 2.96, "volume": 572.0}, {"date": "2008-05-23", "close": 2.9, "volume": 12452.0}, {"date": "2008-05-26", "close": 2.9, "volume": 1246.0}, {"date": "2008-05-27", "close": 2.9, "volume": 729.0}, {"date": "2008-05-28", "close": 2.9, "volume": 8130.0}, {"date": "2008-06-02", "close": 2.9, "volume": 1286.0}, {"date": "2008-06-04", "close": 2.9, "volume": 6000.0}, {"date": "2008-06-10", "close": 2.88, "volume": 11000.0}, {"date": "2008-06-11", "close": 2.85, "volume": 350.0}, {"date": "2008-06-12", "close": 2.75, "volume": 900.0}, {"date": "2008-06-16", "close": 2.6, "volume": 6750.0}, {"date": "2008-06-17", "close": 2.6, "volume": 2686.0}, {"date": "2008-06-18", "close": 2.6, "volume": 6692.0}, {"date": "2008-06-19", "close": 2.5, "volume": 3250.0}, {"date": "2008-06-20", "close": 2.5, "volume": 23130.0}, {"date": "2008-06-23", "close": 2.49, "volume": 8705.0}, {"date": "2008-06-26", "close": 2.34, "volume": 2500.0}, {"date": "2008-06-27", "close": 2.3, "volume": 2878.0}, {"date": "2008-06-30", "close": 2.31, "volume": 47384.0}, {"date": "2008-07-01", "close": 2.3, "volume": 6150.0}, {"date": "2008-07-04", "close": 2.1, "volume": 3250.0}, {"date": "2008-07-09", "close": 2.1, "volume": 7400.0}, {"date": "2008-07-10", "close": 2.15, "volume": 229.0}, {"date": "2008-07-11", "close": 2.1, "volume": 1250.0}, {"date": "2008-07-14", "close": 2.1, "volume": 1000.0}, {"date": "2008-07-16", "close": 2.0, "volume": 500.0}, {"date": "2008-07-17", "close": 2.0, "volume": 686.0}, {"date": "2008-07-18", "close": 2.0, "volume": 914.0}, {"date": "2008-07-22", "close": 2.0, "volume": 86.0}, {"date": "2008-07-23", "close": 2.34, "volume": 40501.0}, {"date": "2008-07-24", "close": 2.34, "volume": 501.0}, {"date": "2008-07-30", "close": 2.35, "volume": 795.0}, {"date": "2008-07-31", "close": 2.5, "volume": 2243.0}, {"date": "2008-08-06", "close": 2.35, "volume": 322.0}, {"date": "2008-08-08", "close": 2.35, "volume": 2000.0}, {"date": "2008-08-12", "close": 2.6, "volume": 1000.0}, {"date": "2008-08-13", "close": 2.6, "volume": 107.0}, {"date": "2008-08-14", "close": 2.6, "volume": 7500.0}, {"date": "2008-08-21", "close": 2.5, "volume": 200072.0}, {"date": "2008-08-22", "close": 2.5, "volume": 1000.0}, {"date": "2008-08-25", "close": 2.5, "volume": 2500.0}, {"date": "2008-08-27", "close": 2.55, "volume": 1858.0}, {"date": "2008-09-01", "close": 2.55, "volume": 201564.0}, {"date": "2008-09-02", "close": 2.55, "volume": 331633.0}, {"date": "2008-09-04", "close": 2.5, "volume": 239.0}, {"date": "2008-09-08", "close": 2.55, "volume": 399.0}, {"date": "2008-09-09", "close": 2.57, "volume": 270.0}, {"date": "2008-09-10", "close": 2.55, "volume": 1750.0}, {"date": "2008-09-11", "close": 2.55, "volume": 8511.0}, {"date": "2008-09-12", "close": 2.55, "volume": 11650.0}, {"date": "2008-09-17", "close": 2.54, "volume": 6981.0}, {"date": "2008-09-18", "close": 2.25, "volume": 2075.0}, {"date": "2008-09-19", "close": 2.5, "volume": 50.0}, {"date": "2008-09-22", "close": 2.5, "volume": 2025.0}, {"date": "2008-09-23", "close": 2.5, "volume": 5690.0}, {"date": "2008-10-01", "close": 2.5, "volume": 6870.0}, {"date": "2008-10-10", "close": 2.25, "volume": 28500.0}, {"date": "2008-10-13", "close": 2.06, "volume": 6000.0}, {"date": "2008-10-14", "close": 2.25, "volume": 2118.0}, {"date": "2008-10-16", "close": 2.02, "volume": 80286.0}, {"date": "2008-10-17", "close": 2.1, "volume": 5000.0}, {"date": "2008-10-20", "close": 2.02, "volume": 1000.0}, {"date": "2008-10-23", "close": 2.28, "volume": 250.0}, {"date": "2008-10-24", "close": 2.2, "volume": 4250.0}, {"date": "2008-10-27", "close": 2.2, "volume": 2714.0}, {"date": "2008-10-28", "close": 2.05, "volume": 23900.0}, {"date": "2008-10-29", "close": 2.1, "volume": 48900.0}, {"date": "2008-11-07", "close": 2.05, "volume": 2500.0}, {"date": "2008-11-10", "close": 2.0, "volume": 115.0}, {"date": "2008-11-14", "close": 2.02, "volume": 572.0}, {"date": "2008-11-17", "close": 2.2, "volume": 500.0}, {"date": "2008-11-20", "close": 2.1, "volume": 1450.0}, {"date": "2008-11-21", "close": 2.02, "volume": 5600.0}, {"date": "2008-11-25", "close": 2.15, "volume": 3450.0}, {"date": "2008-11-26", "close": 2.02, "volume": 21500.0}, {"date": "2008-11-28", "close": 2.02, "volume": 6585.0}, {"date": "2008-12-03", "close": 2.08, "volume": 2273.0}, {"date": "2008-12-04", "close": 2.08, "volume": 1701.0}, {"date": "2008-12-08", "close": 2.02, "volume": 11370.0}, {"date": "2008-12-09", "close": 2.08, "volume": 1385.0}, {"date": "2008-12-10", "close": 1.98, "volume": 20970.0}, {"date": "2008-12-11", "close": 1.85, "volume": 1500.0}, {"date": "2008-12-12", "close": 1.85, "volume": 4000.0}, {"date": "2008-12-15", "close": 1.97, "volume": 4560.0}, {"date": "2008-12-16", "close": 1.97, "volume": 1000.0}, {"date": "2008-12-17", "close": 1.91, "volume": 1143.0}, {"date": "2008-12-18", "close": 1.95, "volume": 23845.0}, {"date": "2008-12-19", "close": 2.0, "volume": 6339.0}, {"date": "2008-12-23", "close": 1.95, "volume": 5000.0}, {"date": "2008-12-29", "close": 1.9, "volume": 500.0}, {"date": "2009-01-02", "close": 1.88, "volume": 2650.0}, {"date": "2009-01-07", "close": 1.915, "volume": 1138.0}, {"date": "2009-01-13", "close": 1.91, "volume": 1800.0}, {"date": "2009-01-15", "close": 1.97, "volume": 2000.0}, {"date": "2009-01-16", "close": 1.97, "volume": 300.0}, {"date": "2009-01-22", "close": 1.9, "volume": 16500.0}, {"date": "2009-01-30", "close": 1.9, "volume": 350.0}, {"date": "2009-02-02", "close": 1.9, "volume": 3250.0}, {"date": "2009-02-03", "close": 1.9, "volume": 4400.0}, {"date": "2009-02-09", "close": 1.82, "volume": 321.0}, {"date": "2009-02-10", "close": 1.81, "volume": 6666.0}, {"date": "2009-02-11", "close": 1.81, "volume": 530.0}, {"date": "2009-02-16", "close": 1.81, "volume": 356.0}, {"date": "2009-02-23", "close": 1.805, "volume": 4000.0}, {"date": "2009-02-26", "close": 1.85, "volume": 500.0}, {"date": "2009-03-02", "close": 1.8, "volume": 14600.0}, {"date": "2009-03-03", "close": 1.8, "volume": 1682.0}, {"date": "2009-03-05", "close": 1.76, "volume": 663.0}, {"date": "2009-03-09", "close": 1.77, "volume": 1952.0}, {"date": "2009-03-10", "close": 1.7, "volume": 283703.0}, {"date": "2009-03-11", "close": 1.65, "volume": 572.0}, {"date": "2009-03-12", "close": 1.65, "volume": 286.0}, {"date": "2009-03-13", "close": 1.68, "volume": 958.0}, {"date": "2009-03-17", "close": 1.705, "volume": 1650.0}, {"date": "2009-03-19", "close": 1.75, "volume": 3000.0}, {"date": "2009-03-20", "close": 1.73, "volume": 5000.0}, {"date": "2009-03-25", "close": 1.87, "volume": 655.0}, {"date": "2009-03-26", "close": 1.9, "volume": 8000.0}, {"date": "2009-03-27", "close": 1.85, "volume": 10000.0}, {"date": "2009-03-30", "close": 1.9, "volume": 10000.0}, {"date": "2009-04-06", "close": 1.9, "volume": 7800.0}, {"date": "2009-04-08", "close": 1.9, "volume": 858.0}, {"date": "2009-04-15", "close": 1.91, "volume": 6500.0}, {"date": "2009-04-16", "close": 1.91, "volume": 50000.0}, {"date": "2009-04-17", "close": 1.91, "volume": 2243.0}, {"date": "2009-04-20", "close": 1.91, "volume": 9000.0}, {"date": "2009-04-21", "close": 1.96, "volume": 4000.0}, {"date": "2009-04-22", "close": 1.81, "volume": 1450.0}, {"date": "2009-04-27", "close": 1.81, "volume": 1000.0}, {"date": "2009-04-30", "close": 2.0, "volume": 12290.0}, {"date": "2009-05-04", "close": 2.0, "volume": 1000.0}, {"date": "2009-05-05", "close": 2.04, "volume": 3000.0}, {"date": "2009-05-06", "close": 1.905, "volume": 480.0}, {"date": "2009-05-08", "close": 2.0, "volume": 5050.0}, {"date": "2009-05-12", "close": 1.95, "volume": 1115.0}, {"date": "2009-05-14", "close": 1.95, "volume": 3500.0}, {"date": "2009-05-19", "close": 2.02, "volume": 4400.0}, {"date": "2009-05-22", "close": 1.98, "volume": 2175.0}, {"date": "2009-05-26", "close": 1.95, "volume": 2616.0}, {"date": "2009-05-27", "close": 1.94, "volume": 5150.0}, {"date": "2009-06-01", "close": 1.94, "volume": 50.0}, {"date": "2009-06-02", "close": 1.92, "volume": 10000.0}, {"date": "2009-06-05", "close": 1.96, "volume": 4785.0}, {"date": "2009-06-09", "close": 1.91, "volume": 24400.0}, {"date": "2009-06-10", "close": 1.9, "volume": 2500.0}, {"date": "2009-06-11", "close": 1.96, "volume": 3120.0}, {"date": "2009-06-12", "close": 1.85, "volume": 9000.0}, {"date": "2009-06-15", "close": 1.85, "volume": 313.0}, {"date": "2009-06-19", "close": 2.0, "volume": 5042.0}, {"date": "2009-06-23", "close": 1.9, "volume": 5500.0}, {"date": "2009-06-25", "close": 1.85, "volume": 6000.0}, {"date": "2009-06-29", "close": 1.85, "volume": 3688.0}, {"date": "2009-06-30", "close": 1.85, "volume": 2312.0}, {"date": "2009-07-01", "close": 1.75, "volume": 2288.0}, {"date": "2009-07-02", "close": 1.75, "volume": 3250.0}, {"date": "2009-07-03", "close": 1.76, "volume": 1000.0}, {"date": "2009-07-06", "close": 1.76, "volume": 5781.0}, {"date": "2009-07-08", "close": 1.77, "volume": 500.0}, {"date": "2009-07-13", "close": 1.77, "volume": 1498.0}, {"date": "2009-07-14", "close": 1.77, "volume": 950.0}, {"date": "2009-07-15", "close": 1.77, "volume": 5572.0}, {"date": "2009-07-16", "close": 1.77, "volume": 2100.0}, {"date": "2009-07-17", "close": 1.76, "volume": 7100.0}, {"date": "2009-07-21", "close": 1.72, "volume": 286.0}, {"date": "2009-07-22", "close": 1.76, "volume": 250.0}, {"date": "2009-07-23", "close": 1.765, "volume": 474.0}, {"date": "2009-07-24", "close": 1.76, "volume": 10000.0}, {"date": "2009-07-27", "close": 1.77, "volume": 50.0}, {"date": "2009-07-29", "close": 1.85, "volume": 50.0}, {"date": "2009-07-30", "close": 1.77, "volume": 1630.0}, {"date": "2009-08-04", "close": 1.85, "volume": 300.0}, {"date": "2009-08-10", "close": 1.82, "volume": 1918.0}, {"date": "2009-08-12", "close": 1.83, "volume": 16684.0}, {"date": "2009-08-13", "close": 1.83, "volume": 1000.0}, {"date": "2009-08-14", "close": 1.9, "volume": 2486.0}, {"date": "2009-08-17", "close": 1.78, "volume": 8170.0}, {"date": "2009-08-19", "close": 1.8, "volume": 1000.0}, {"date": "2009-08-21", "close": 1.88, "volume": 1500.0}, {"date": "2009-08-24", "close": 1.85, "volume": 3625.0}, {"date": "2009-08-25", "close": 1.94, "volume": 2847.0}, {"date": "2009-08-26", "close": 1.84, "volume": 1500.0}, {"date": "2009-08-31", "close": 1.84, "volume": 786.0}, {"date": "2009-09-04", "close": 1.85, "volume": 6693.0}, {"date": "2009-09-07", "close": 1.83, "volume": 20953.0}, {"date": "2009-09-08", "close": 1.85, "volume": 1000.0}, {"date": "2009-09-09", "close": 1.7, "volume": 10200.0}, {"date": "2009-09-10", "close": 1.71, "volume": 1000.0}, {"date": "2009-09-11", "close": 1.75, "volume": 156.0}, {"date": "2009-09-14", "close": 1.81, "volume": 290.0}, {"date": "2009-09-15", "close": 1.9, "volume": 2224.0}, {"date": "2009-09-16", "close": 1.93, "volume": 14210.0}, {"date": "2009-09-17", "close": 1.93, "volume": 1012.0}, {"date": "2009-09-22", "close": 1.99, "volume": 1000.0}, {"date": "2009-09-23", "close": 1.835, "volume": 100600.0}, {"date": "2009-09-25", "close": 1.94, "volume": 106502.0}, {"date": "2009-09-28", "close": 1.94, "volume": 60000.0}, {"date": "2009-09-29", "close": 1.91, "volume": 2372.0}, {"date": "2009-09-30", "close": 1.91, "volume": 10000.0}, {"date": "2009-10-01", "close": 1.97, "volume": 187.0}, {"date": "2009-10-05", "close": 2.09, "volume": 1.0}, {"date": "2009-10-06", "close": 2.02, "volume": 3572.0}, {"date": "2009-10-08", "close": 2.0, "volume": 2000.0}, {"date": "2009-10-09", "close": 2.1, "volume": 9775.0}, {"date": "2009-10-12", "close": 2.1, "volume": 18000.0}, {"date": "2009-10-13", "close": 2.1, "volume": 300.0}, {"date": "2009-10-14", "close": 2.05, "volume": 343.0}, {"date": "2009-10-16", "close": 2.05, "volume": 1659.0}, {"date": "2009-10-21", "close": 2.15, "volume": 686.0}, {"date": "2009-10-22", "close": 2.15, "volume": 2301.0}, {"date": "2009-10-23", "close": 2.15, "volume": 5000.0}, {"date": "2009-10-27", "close": 2.1, "volume": 572.0}, {"date": "2009-10-28", "close": 2.05, "volume": 4630.0}, {"date": "2009-10-29", "close": 2.02, "volume": 1495.0}, {"date": "2009-10-30", "close": 2.0, "volume": 143.0}, {"date": "2009-11-02", "close": 2.0, "volume": 3816.0}, {"date": "2009-11-04", "close": 2.0, "volume": 187.0}, {"date": "2009-11-09", "close": 2.0, "volume": 500.0}, {"date": "2009-11-10", "close": 2.0, "volume": 13620.0}, {"date": "2009-11-11", "close": 1.9, "volume": 2025.0}, {"date": "2009-11-12", "close": 2.0, "volume": 10375.0}, {"date": "2009-11-16", "close": 2.0, "volume": 5000.0}, {"date": "2009-11-17", "close": 2.0, "volume": 5300.0}, {"date": "2009-11-18", "close": 2.0, "volume": 5000.0}, {"date": "2009-11-19", "close": 1.98, "volume": 820.0}, {"date": "2009-11-20", "close": 2.0, "volume": 2500.0}, {"date": "2009-11-23", "close": 1.965, "volume": 7726.0}, {"date": "2009-11-24", "close": 1.965, "volume": 1468.0}, {"date": "2009-11-26", "close": 1.97, "volume": 18000.0}, {"date": "2009-11-27", "close": 1.98, "volume": 3806.0}, {"date": "2009-11-30", "close": 1.98, "volume": 1194.0}, {"date": "2009-12-01", "close": 2.0, "volume": 9093.0}, {"date": "2009-12-02", "close": 2.0, "volume": 406.0}, {"date": "2009-12-03", "close": 1.965, "volume": 260.0}, {"date": "2009-12-07", "close": 1.955, "volume": 5379.0}, {"date": "2009-12-09", "close": 1.95, "volume": 3289.0}, {"date": "2009-12-10", "close": 1.96, "volume": 11011.0}, {"date": "2009-12-11", "close": 2.0, "volume": 4278.0}, {"date": "2009-12-14", "close": 2.0, "volume": 10365.0}, {"date": "2009-12-16", "close": 2.0, "volume": 3250.0}, {"date": "2009-12-17", "close": 1.99, "volume": 3000.0}, {"date": "2009-12-18", "close": 2.0, "volume": 31266.0}, {"date": "2009-12-21", "close": 2.0, "volume": 9000.0}, {"date": "2009-12-22", "close": 2.05, "volume": 5761.0}, {"date": "2009-12-23", "close": 1.93, "volume": 20000.0}, {"date": "2010-01-04", "close": 1.99, "volume": 5000.0}, {"date": "2010-01-05", "close": 2.05, "volume": 6950.0}, {"date": "2010-01-06", "close": 2.05, "volume": 1000.0}, {"date": "2010-01-07", "close": 2.05, "volume": 50.0}, {"date": "2010-01-08", "close": 2.0, "volume": 1065.0}, {"date": "2010-01-12", "close": 2.07, "volume": 1000.0}, {"date": "2010-01-14", "close": 2.04, "volume": 500.0}, {"date": "2010-01-15", "close": 1.94, "volume": 3042.0}, {"date": "2010-01-19", "close": 2.03, "volume": 750.0}, {"date": "2010-01-20", "close": 2.06, "volume": 4000.0}, {"date": "2010-01-22", "close": 2.0, "volume": 1715.0}, {"date": "2010-01-25", "close": 1.96, "volume": 2400.0}, {"date": "2010-01-27", "close": 1.95, "volume": 5000.0}, {"date": "2010-02-01", "close": 1.95, "volume": 9600.0}, {"date": "2010-02-02", "close": 1.9, "volume": 2500.0}, {"date": "2010-02-03", "close": 1.95, "volume": 2500.0}, {"date": "2010-02-04", "close": 2.0, "volume": 17500.0}, {"date": "2010-02-05", "close": 1.91, "volume": 1500.0}, {"date": "2010-02-08", "close": 1.91, "volume": 1450.0}, {"date": "2010-02-15", "close": 2.02, "volume": 3909.0}, {"date": "2010-02-16", "close": 2.02, "volume": 591.0}, {"date": "2010-02-17", "close": 1.92, "volume": 3661.0}, {"date": "2010-02-18", "close": 1.9, "volume": 3000.0}, {"date": "2010-02-19", "close": 1.98, "volume": 2170.0}, {"date": "2010-02-22", "close": 1.98, "volume": 4999.0}, {"date": "2010-02-24", "close": 1.92, "volume": 13750.0}, {"date": "2010-02-25", "close": 1.9, "volume": 4248.0}, {"date": "2010-02-26", "close": 1.91, "volume": 10000.0}, {"date": "2010-03-05", "close": 1.95, "volume": 8162.0}, {"date": "2010-03-08", "close": 1.935, "volume": 3250.0}, {"date": "2010-03-09", "close": 1.935, "volume": 250.0}, {"date": "2010-03-10", "close": 2.0, "volume": 20000.0}, {"date": "2010-03-12", "close": 1.965, "volume": 3795.0}, {"date": "2010-03-15", "close": 1.94, "volume": 10500.0}, {"date": "2010-03-16", "close": 1.935, "volume": 14822.0}, {"date": "2010-03-18", "close": 1.97, "volume": 4000.0}, {"date": "2010-03-22", "close": 1.94, "volume": 6200.0}, {"date": "2010-03-23", "close": 1.95, "volume": 13026.0}, {"date": "2010-03-24", "close": 1.95, "volume": 5599.0}, {"date": "2010-03-25", "close": 1.95, "volume": 5962.0}, {"date": "2010-03-26", "close": 1.95, "volume": 360.0}, {"date": "2010-03-29", "close": 1.95, "volume": 1486.0}, {"date": "2010-03-30", "close": 1.95, "volume": 15442.0}, {"date": "2010-03-31", "close": 2.0, "volume": 340.0}, {"date": "2010-04-06", "close": 2.0, "volume": 7500.0}, {"date": "2010-04-07", "close": 1.95, "volume": 14200.0}, {"date": "2010-04-08", "close": 2.04, "volume": 1750.0}, {"date": "2010-04-09", "close": 2.05, "volume": 8292.0}, {"date": "2010-04-12", "close": 2.03, "volume": 2134.0}, {"date": "2010-04-14", "close": 2.08, "volume": 2866.0}, {"date": "2010-04-16", "close": 2.0, "volume": 215.0}, {"date": "2010-04-20", "close": 2.08, "volume": 3000.0}, {"date": "2010-04-21", "close": 2.08, "volume": 12000.0}, {"date": "2010-04-22", "close": 2.08, "volume": 11982.0}, {"date": "2010-04-27", "close": 2.01, "volume": 350.0}, {"date": "2010-04-28", "close": 2.07, "volume": 7000.0}, {"date": "2010-04-29", "close": 2.02, "volume": 8700.0}, {"date": "2010-04-30", "close": 2.01, "volume": 2315.0}, {"date": "2010-05-03", "close": 2.0, "volume": 54107.0}, {"date": "2010-05-05", "close": 2.0, "volume": 5000.0}, {"date": "2010-05-06", "close": 2.0, "volume": 802.0}, {"date": "2010-05-07", "close": 2.0, "volume": 3335.0}, {"date": "2010-05-10", "close": 1.97, "volume": 770.0}, {"date": "2010-05-11", "close": 1.98, "volume": 6784.0}, {"date": "2010-05-14", "close": 1.975, "volume": 58950.0}, {"date": "2010-05-18", "close": 1.95, "volume": 117644.0}, {"date": "2010-05-19", "close": 1.94, "volume": 1310.0}, {"date": "2010-05-20", "close": 1.93, "volume": 53367.0}, {"date": "2010-05-21", "close": 1.82, "volume": 2025.0}, {"date": "2010-05-27", "close": 1.965, "volume": 550.0}, {"date": "2010-05-28", "close": 2.0, "volume": 3750.0}, {"date": "2010-05-31", "close": 2.0, "volume": 4000.0}, {"date": "2010-06-01", "close": 1.9, "volume": 570.0}, {"date": "2010-06-02", "close": 1.96, "volume": 600.0}, {"date": "2010-06-03", "close": 1.91, "volume": 3350.0}, {"date": "2010-06-04", "close": 2.0, "volume": 6363.0}, {"date": "2010-06-07", "close": 2.0, "volume": 4130.0}, {"date": "2010-06-09", "close": 2.0, "volume": 870.0}, {"date": "2010-06-10", "close": 1.955, "volume": 1250.0}, {"date": "2010-06-11", "close": 1.955, "volume": 5430.0}, {"date": "2010-06-15", "close": 1.955, "volume": 1250.0}, {"date": "2010-06-16", "close": 1.91, "volume": 3815.0}, {"date": "2010-06-17", "close": 1.925, "volume": 229.0}, {"date": "2010-06-18", "close": 1.91, "volume": 7741.0}, {"date": "2010-06-22", "close": 1.99, "volume": 11000.0}, {"date": "2010-06-29", "close": 1.95, "volume": 12029.0}, {"date": "2010-06-30", "close": 1.9, "volume": 20644.0}, {"date": "2010-07-02", "close": 1.9, "volume": 20000.0}, {"date": "2010-07-07", "close": 1.86, "volume": 120.0}, {"date": "2010-07-09", "close": 1.87, "volume": 3500.0}, {"date": "2010-07-12", "close": 1.88, "volume": 2000.0}, {"date": "2010-07-14", "close": 1.9, "volume": 3000.0}, {"date": "2010-07-15", "close": 1.88, "volume": 1000.0}, {"date": "2010-07-19", "close": 1.86, "volume": 3575.0}, {"date": "2010-07-20", "close": 1.91, "volume": 10000.0}, {"date": "2010-07-21", "close": 1.86, "volume": 12315.0}, {"date": "2010-07-22", "close": 1.85, "volume": 4744.0}, {"date": "2010-07-27", "close": 1.86, "volume": 250.0}, {"date": "2010-07-28", "close": 1.9, "volume": 1350.0}, {"date": "2010-07-29", "close": 1.9, "volume": 1040.0}, {"date": "2010-07-30", "close": 1.93, "volume": 44560.0}, {"date": "2010-08-02", "close": 1.93, "volume": 500.0}, {"date": "2010-08-03", "close": 1.92, "volume": 5000.0}, {"date": "2010-08-05", "close": 1.91, "volume": 7394.0}, {"date": "2010-08-06", "close": 1.9, "volume": 5609.0}, {"date": "2010-08-10", "close": 1.9, "volume": 115.0}, {"date": "2010-08-11", "close": 1.91, "volume": 22550.0}, {"date": "2010-08-12", "close": 1.91, "volume": 4503.0}, {"date": "2010-08-13", "close": 1.85, "volume": 20500.0}, {"date": "2010-08-16", "close": 1.85, "volume": 3503.0}, {"date": "2010-08-17", "close": 1.88, "volume": 286.0}, {"date": "2010-08-18", "close": 1.89, "volume": 2946.0}, {"date": "2010-08-19", "close": 1.87, "volume": 5277.0}, {"date": "2010-08-20", "close": 1.85, "volume": 4000.0}, {"date": "2010-08-23", "close": 1.8, "volume": 2789.0}, {"date": "2010-08-24", "close": 1.8, "volume": 20222.0}, {"date": "2010-08-25", "close": 1.85, "volume": 22600.0}, {"date": "2010-08-26", "close": 1.78, "volume": 15000.0}, {"date": "2010-08-31", "close": 1.73, "volume": 20500.0}, {"date": "2010-09-01", "close": 1.73, "volume": 9174.0}, {"date": "2010-09-02", "close": 1.73, "volume": 5500.0}, {"date": "2010-09-03", "close": 1.775, "volume": 300.0}, {"date": "2010-09-07", "close": 1.75, "volume": 1000.0}, {"date": "2010-09-09", "close": 1.795, "volume": 1030.0}, {"date": "2010-09-10", "close": 1.82, "volume": 655.0}, {"date": "2010-09-14", "close": 1.82, "volume": 1400.0}, {"date": "2010-09-15", "close": 1.82, "volume": 6729.0}, {"date": "2010-09-20", "close": 1.85, "volume": 1000.0}, {"date": "2010-09-21", "close": 1.82, "volume": 237850.0}, {"date": "2010-09-22", "close": 1.8, "volume": 11432.0}, {"date": "2010-09-23", "close": 1.78, "volume": 1856.0}, {"date": "2010-09-24", "close": 1.78, "volume": 172.0}, {"date": "2010-09-27", "close": 1.8, "volume": 4770.0}, {"date": "2010-09-28", "close": 1.8, "volume": 4500.0}, {"date": "2010-09-29", "close": 1.8, "volume": 5000.0}, {"date": "2010-09-30", "close": 1.78, "volume": 4642.0}, {"date": "2010-10-01", "close": 1.75, "volume": 881.0}, {"date": "2010-10-05", "close": 1.78, "volume": 5628.0}, {"date": "2010-10-07", "close": 1.8, "volume": 5555.0}, {"date": "2010-10-08", "close": 1.75, "volume": 4500.0}, {"date": "2010-10-12", "close": 1.75, "volume": 12166.0}, {"date": "2010-10-14", "close": 1.8, "volume": 1000.0}, {"date": "2010-10-18", "close": 1.85, "volume": 25500.0}, {"date": "2010-10-20", "close": 1.8, "volume": 5191.0}, {"date": "2010-10-21", "close": 1.8, "volume": 3334.0}, {"date": "2010-10-22", "close": 1.85, "volume": 600.0}, {"date": "2010-10-25", "close": 1.8, "volume": 1000.0}, {"date": "2010-10-27", "close": 1.81, "volume": 115.0}, {"date": "2010-10-28", "close": 1.8, "volume": 4000.0}, {"date": "2010-11-01", "close": 1.81, "volume": 25000.0}, {"date": "2010-11-02", "close": 1.8, "volume": 360.0}, {"date": "2010-11-03", "close": 1.74, "volume": 44419.0}, {"date": "2010-11-04", "close": 1.74, "volume": 500.0}, {"date": "2010-11-05", "close": 1.75, "volume": 2000.0}, {"date": "2010-11-08", "close": 1.75, "volume": 300.0}, {"date": "2010-11-09", "close": 1.78, "volume": 15000.0}, {"date": "2010-11-10", "close": 1.78, "volume": 2390.0}, {"date": "2010-11-11", "close": 1.78, "volume": 2000.0}, {"date": "2010-11-12", "close": 1.8, "volume": 3000.0}, {"date": "2010-11-15", "close": 1.78, "volume": 600.0}, {"date": "2010-11-16", "close": 1.75, "volume": 8370.0}, {"date": "2010-11-18", "close": 1.81, "volume": 300.0}, {"date": "2010-11-23", "close": 1.8, "volume": 4000.0}, {"date": "2010-11-25", "close": 1.75, "volume": 61040.0}, {"date": "2010-11-26", "close": 1.76, "volume": 27935.0}, {"date": "2010-11-29", "close": 1.76, "volume": 250.0}, {"date": "2010-11-30", "close": 1.8, "volume": 3000.0}, {"date": "2010-12-01", "close": 1.8, "volume": 2729.0}, {"date": "2010-12-02", "close": 1.8, "volume": 20830.0}, {"date": "2010-12-03", "close": 1.8, "volume": 715.0}, {"date": "2010-12-06", "close": 1.8, "volume": 1455.0}, {"date": "2010-12-09", "close": 1.81, "volume": 40400.0}, {"date": "2010-12-10", "close": 1.8, "volume": 7500.0}, {"date": "2010-12-14", "close": 1.8, "volume": 300.0}, {"date": "2010-12-17", "close": 1.8, "volume": 2528.0}, {"date": "2010-12-20", "close": 1.85, "volume": 200.0}, {"date": "2010-12-23", "close": 1.8, "volume": 2722.0}, {"date": "2010-12-30", "close": 1.85, "volume": 5047.0}, {"date": "2010-12-31", "close": 1.85, "volume": 350.0}, {"date": "2011-01-04", "close": 1.85, "volume": 1122.0}, {"date": "2011-01-05", "close": 1.8, "volume": 4903.0}, {"date": "2011-01-06", "close": 1.785, "volume": 1465.0}, {"date": "2011-01-11", "close": 1.8, "volume": 200.0}, {"date": "2011-01-12", "close": 1.76, "volume": 16217.0}, {"date": "2011-01-13", "close": 1.76, "volume": 3500.0}, {"date": "2011-01-14", "close": 1.77, "volume": 375.0}, {"date": "2011-01-17", "close": 1.75, "volume": 15125.0}, {"date": "2011-01-18", "close": 1.71, "volume": 4429.0}, {"date": "2011-01-19", "close": 1.71, "volume": 1940.0}, {"date": "2011-01-20", "close": 1.71, "volume": 9475.0}, {"date": "2011-01-24", "close": 1.7, "volume": 4014.0}, {"date": "2011-01-25", "close": 1.6, "volume": 2236.0}, {"date": "2011-01-27", "close": 1.65, "volume": 3850.0}, {"date": "2011-01-28", "close": 1.65, "volume": 4972.0}, {"date": "2011-02-02", "close": 1.65, "volume": 5688.0}, {"date": "2011-02-07", "close": 1.695, "volume": 3000.0}, {"date": "2011-02-09", "close": 1.665, "volume": 3784.0}, {"date": "2011-02-11", "close": 1.7, "volume": 500.0}, {"date": "2011-02-14", "close": 1.65, "volume": 5815.0}, {"date": "2011-02-22", "close": 1.66, "volume": 550.0}, {"date": "2011-02-23", "close": 1.72, "volume": 4850.0}, {"date": "2011-02-24", "close": 1.72, "volume": 2775.0}, {"date": "2011-03-01", "close": 1.73, "volume": 10400.0}, {"date": "2011-03-07", "close": 1.74, "volume": 8000.0}, {"date": "2011-03-08", "close": 1.75, "volume": 5086.0}, {"date": "2011-03-09", "close": 1.75, "volume": 3700.0}, {"date": "2011-03-10", "close": 1.75, "volume": 14100.0}, {"date": "2011-03-14", "close": 1.76, "volume": 3200.0}, {"date": "2011-03-15", "close": 1.75, "volume": 1909.0}, {"date": "2011-03-17", "close": 1.74, "volume": 6000.0}, {"date": "2011-03-22", "close": 1.74, "volume": 6000.0}, {"date": "2011-03-23", "close": 1.74, "volume": 20295.0}, {"date": "2011-03-24", "close": 1.72, "volume": 10000.0}, {"date": "2011-03-25", "close": 1.72, "volume": 579.0}, {"date": "2011-03-28", "close": 1.72, "volume": 7000.0}, {"date": "2011-03-30", "close": 1.73, "volume": 12876.0}, {"date": "2011-03-31", "close": 1.73, "volume": 40000.0}, {"date": "2011-04-01", "close": 1.73, "volume": 2850.0}, {"date": "2011-04-04", "close": 1.78, "volume": 20000.0}, {"date": "2011-04-05", "close": 1.8, "volume": 600.0}, {"date": "2011-04-06", "close": 1.73, "volume": 3500.0}, {"date": "2011-04-07", "close": 1.75, "volume": 5000.0}, {"date": "2011-04-08", "close": 1.73, "volume": 21482.0}, {"date": "2011-04-12", "close": 1.7, "volume": 1000.0}, {"date": "2011-04-13", "close": 1.76, "volume": 363.0}, {"date": "2011-04-14", "close": 1.72, "volume": 50000.0}, {"date": "2011-04-15", "close": 1.71, "volume": 1000.0}, {"date": "2011-04-18", "close": 1.72, "volume": 22000.0}, {"date": "2011-04-20", "close": 1.7, "volume": 9340.0}, {"date": "2011-04-21", "close": 1.67, "volume": 150.0}, {"date": "2011-04-29", "close": 1.68, "volume": 6012.0}, {"date": "2011-05-06", "close": 1.66, "volume": 887.0}, {"date": "2011-05-09", "close": 1.68, "volume": 4570.0}, {"date": "2011-05-10", "close": 1.68, "volume": 400.0}, {"date": "2011-05-11", "close": 1.68, "volume": 2000.0}, {"date": "2011-05-13", "close": 1.69, "volume": 175.0}, {"date": "2011-05-16", "close": 1.68, "volume": 10915.0}, {"date": "2011-05-18", "close": 1.68, "volume": 570.0}, {"date": "2011-05-19", "close": 1.68, "volume": 2000.0}, {"date": "2011-05-23", "close": 1.66, "volume": 2500.0}, {"date": "2011-05-25", "close": 1.7, "volume": 1315.0}, {"date": "2011-05-27", "close": 1.7, "volume": 20352.0}, {"date": "2011-05-30", "close": 1.7, "volume": 5813.0}, {"date": "2011-06-03", "close": 1.75, "volume": 3000.0}, {"date": "2011-06-07", "close": 1.7, "volume": 1283.0}, {"date": "2011-06-08", "close": 1.7, "volume": 286.0}, {"date": "2011-06-09", "close": 1.7, "volume": 401.0}, {"date": "2011-06-14", "close": 1.7, "volume": 557.0}, {"date": "2011-06-15", "close": 1.65, "volume": 6897.0}, {"date": "2011-06-20", "close": 1.7, "volume": 486.0}, {"date": "2011-06-22", "close": 1.7, "volume": 940.0}, {"date": "2011-06-24", "close": 1.65, "volume": 9482.0}, {"date": "2011-06-27", "close": 1.67, "volume": 9695.0}, {"date": "2011-06-28", "close": 1.65, "volume": 11044.0}, {"date": "2011-06-29", "close": 1.65, "volume": 650.0}, {"date": "2011-06-30", "close": 1.65, "volume": 5700.0}, {"date": "2011-07-01", "close": 1.65, "volume": 2870.0}, {"date": "2011-07-05", "close": 1.655, "volume": 425.0}, {"date": "2011-07-13", "close": 1.665, "volume": 5000.0}, {"date": "2011-07-15", "close": 1.665, "volume": 370.0}, {"date": "2011-07-21", "close": 1.665, "volume": 286.0}, {"date": "2011-07-22", "close": 1.7, "volume": 4000.0}, {"date": "2011-07-26", "close": 1.7, "volume": 16120.0}, {"date": "2011-07-27", "close": 1.73, "volume": 2500.0}, {"date": "2011-08-01", "close": 1.75, "volume": 59.0}, {"date": "2011-08-03", "close": 1.7, "volume": 20000.0}, {"date": "2011-08-04", "close": 1.7, "volume": 1286.0}, {"date": "2011-08-05", "close": 1.7, "volume": 5294.0}, {"date": "2011-08-09", "close": 1.65, "volume": 3000.0}, {"date": "2011-08-10", "close": 1.7, "volume": 9892.0}, {"date": "2011-08-11", "close": 1.7, "volume": 66372.0}, {"date": "2011-08-12", "close": 1.7, "volume": 1300.0}, {"date": "2011-08-17", "close": 1.7, "volume": 312.0}, {"date": "2011-08-18", "close": 1.745, "volume": 423.0}, {"date": "2011-08-24", "close": 1.75, "volume": 316.0}, {"date": "2011-08-29", "close": 1.8, "volume": 508.0}, {"date": "2011-09-02", "close": 1.75, "volume": 2700.0}, {"date": "2011-09-05", "close": 1.75, "volume": 3984.0}, {"date": "2011-09-07", "close": 1.75, "volume": 300.0}, {"date": "2011-09-08", "close": 1.75, "volume": 1297.0}, {"date": "2011-09-09", "close": 1.76, "volume": 1000.0}, {"date": "2011-09-12", "close": 1.75, "volume": 2786.0}, {"date": "2011-09-14", "close": 1.75, "volume": 7902.0}, {"date": "2011-09-16", "close": 1.73, "volume": 636.0}, {"date": "2011-09-19", "close": 1.73, "volume": 4000.0}, {"date": "2011-09-20", "close": 1.75, "volume": 1267.0}, {"date": "2011-09-21", "close": 1.78, "volume": 423.0}, {"date": "2011-09-22", "close": 1.78, "volume": 900.0}, {"date": "2011-09-23", "close": 1.78, "volume": 17677.0}, {"date": "2011-09-28", "close": 1.7, "volume": 1000.0}, {"date": "2011-09-29", "close": 1.7, "volume": 3000.0}, {"date": "2011-10-05", "close": 1.7, "volume": 1050.0}, {"date": "2011-10-12", "close": 1.78, "volume": 298.0}, {"date": "2011-10-14", "close": 1.78, "volume": 900.0}, {"date": "2011-10-17", "close": 1.77, "volume": 2800.0}, {"date": "2011-10-18", "close": 1.77, "volume": 3000.0}, {"date": "2011-10-24", "close": 1.78, "volume": 3827.0}, {"date": "2011-10-26", "close": 1.78, "volume": 10173.0}, {"date": "2011-10-28", "close": 1.775, "volume": 3050.0}, {"date": "2011-10-31", "close": 1.76, "volume": 530.0}, {"date": "2011-11-04", "close": 1.78, "volume": 5000.0}, {"date": "2011-11-07", "close": 1.78, "volume": 10000.0}, {"date": "2011-11-09", "close": 1.78, "volume": 9785.0}, {"date": "2011-11-11", "close": 1.77, "volume": 4600.0}, {"date": "2011-11-14", "close": 1.78, "volume": 18750.0}, {"date": "2011-11-15", "close": 1.72, "volume": 8000.0}, {"date": "2011-11-16", "close": 1.74, "volume": 1429.0}, {"date": "2011-11-17", "close": 1.76, "volume": 28250.0}, {"date": "2011-11-24", "close": 1.75, "volume": 630.0}, {"date": "2011-11-25", "close": 1.75, "volume": 10000.0}, {"date": "2011-11-28", "close": 1.75, "volume": 4000.0}, {"date": "2011-11-30", "close": 1.75, "volume": 115.0}, {"date": "2011-12-06", "close": 1.75, "volume": 3400.0}, {"date": "2011-12-07", "close": 1.8, "volume": 300.0}, {"date": "2011-12-12", "close": 1.8, "volume": 14115.0}, {"date": "2011-12-13", "close": 1.76, "volume": 300.0}, {"date": "2011-12-16", "close": 1.88, "volume": 10000.0}, {"date": "2011-12-19", "close": 1.9, "volume": 5779.0}, {"date": "2011-12-20", "close": 1.95, "volume": 40431.0}, {"date": "2011-12-21", "close": 1.95, "volume": 3760.0}, {"date": "2011-12-22", "close": 1.75, "volume": 229.0}, {"date": "2012-01-03", "close": 1.81, "volume": 115.0}, {"date": "2012-01-11", "close": 1.78, "volume": 5000.0}, {"date": "2012-01-12", "close": 1.785, "volume": 2400.0}, {"date": "2012-01-13", "close": 1.85, "volume": 1600.0}, {"date": "2012-01-16", "close": 1.85, "volume": 4000.0}, {"date": "2012-01-17", "close": 1.85, "volume": 369.0}, {"date": "2012-01-18", "close": 1.805, "volume": 886.0}, {"date": "2012-01-19", "close": 1.81, "volume": 15531.0}, {"date": "2012-01-20", "close": 1.81, "volume": 143.0}, {"date": "2012-01-24", "close": 1.81, "volume": 570.0}, {"date": "2012-01-25", "close": 1.81, "volume": 38700.0}, {"date": "2012-01-31", "close": 1.85, "volume": 10966.0}, {"date": "2012-02-02", "close": 1.85, "volume": 10000.0}, {"date": "2012-02-07", "close": 1.82, "volume": 3000.0}, {"date": "2012-02-08", "close": 1.82, "volume": 5115.0}, {"date": "2012-02-10", "close": 1.82, "volume": 5286.0}, {"date": "2012-02-13", "close": 1.83, "volume": 13394.0}, {"date": "2012-02-17", "close": 1.83, "volume": 1538.0}, {"date": "2012-02-20", "close": 1.84, "volume": 6166.0}, {"date": "2012-02-22", "close": 1.85, "volume": 3005.0}, {"date": "2012-02-24", "close": 1.85, "volume": 1995.0}, {"date": "2012-02-27", "close": 1.88, "volume": 9550.0}, {"date": "2012-03-01", "close": 1.85, "volume": 3145.0}, {"date": "2012-03-02", "close": 1.92, "volume": 5229.0}, {"date": "2012-03-05", "close": 1.92, "volume": 1401.0}, {"date": "2012-03-09", "close": 1.87, "volume": 629.0}, {"date": "2012-03-15", "close": 1.935, "volume": 3000.0}, {"date": "2012-03-19", "close": 1.95, "volume": 5000.0}, {"date": "2012-03-21", "close": 1.93, "volume": 450.0}, {"date": "2012-03-23", "close": 1.95, "volume": 1550.0}, {"date": "2012-03-26", "close": 1.955, "volume": 450.0}, {"date": "2012-03-27", "close": 1.955, "volume": 250.0}, {"date": "2012-03-29", "close": 2.01, "volume": 500.0}, {"date": "2012-04-02", "close": 2.1, "volume": 340.0}, {"date": "2012-04-04", "close": 2.15, "volume": 5234.0}, {"date": "2012-04-05", "close": 2.11, "volume": 575.0}, {"date": "2012-04-10", "close": 2.1, "volume": 8190.0}, {"date": "2012-04-12", "close": 2.1, "volume": 286.0}, {"date": "2012-04-13", "close": 2.12, "volume": 11479.0}, {"date": "2012-04-16", "close": 2.13, "volume": 300.0}, {"date": "2012-04-18", "close": 2.13, "volume": 2411.0}, {"date": "2012-04-20", "close": 2.1, "volume": 5000.0}, {"date": "2012-04-23", "close": 2.13, "volume": 3400.0}, {"date": "2012-04-24", "close": 2.14, "volume": 1151.0}, {"date": "2012-04-26", "close": 2.14, "volume": 3422.0}, {"date": "2012-04-27", "close": 2.15, "volume": 668.0}, {"date": "2012-04-30", "close": 2.2, "volume": 6800.0}, {"date": "2012-05-01", "close": 2.2, "volume": 350.0}, {"date": "2012-05-02", "close": 2.21, "volume": 3830.0}, {"date": "2012-05-03", "close": 2.26, "volume": 2500.0}, {"date": "2012-05-11", "close": 2.35, "volume": 3186.0}, {"date": "2012-05-18", "close": 2.26, "volume": 1295.0}, {"date": "2012-05-23", "close": 2.11, "volume": 6226.0}, {"date": "2012-05-25", "close": 2.11, "volume": 4554.0}, {"date": "2012-05-28", "close": 2.15, "volume": 521.0}, {"date": "2012-05-30", "close": 2.15, "volume": 1000.0}, {"date": "2012-06-04", "close": 2.2, "volume": 1451.0}, {"date": "2012-06-06", "close": 2.15, "volume": 30000.0}, {"date": "2012-06-08", "close": 2.15, "volume": 750.0}, {"date": "2012-06-13", "close": 2.2, "volume": 930.0}, {"date": "2012-06-14", "close": 2.22, "volume": 17643.0}, {"date": "2012-06-15", "close": 2.25, "volume": 4000.0}, {"date": "2012-06-18", "close": 2.3, "volume": 42547.0}, {"date": "2012-06-19", "close": 2.25, "volume": 50.0}, {"date": "2012-06-20", "close": 2.25, "volume": 4649.0}, {"date": "2012-06-21", "close": 2.25, "volume": 351.0}, {"date": "2012-06-22", "close": 2.32, "volume": 84.0}, {"date": "2012-06-25", "close": 2.28, "volume": 1634.0}, {"date": "2012-06-26", "close": 2.28, "volume": 4566.0}, {"date": "2012-06-27", "close": 2.2, "volume": 9704.0}, {"date": "2012-06-28", "close": 2.2, "volume": 229.0}, {"date": "2012-06-29", "close": 2.21, "volume": 875.0}, {"date": "2012-07-02", "close": 2.22, "volume": 2066.0}, {"date": "2012-07-05", "close": 2.22, "volume": 4934.0}, {"date": "2012-07-06", "close": 2.2, "volume": 2500.0}, {"date": "2012-07-09", "close": 2.2, "volume": 770.0}, {"date": "2012-07-13", "close": 2.2, "volume": 16149.0}, {"date": "2012-07-17", "close": 2.19, "volume": 572.0}, {"date": "2012-07-20", "close": 2.25, "volume": 2200.0}, {"date": "2012-07-24", "close": 2.25, "volume": 2443.0}, {"date": "2012-07-25", "close": 2.2, "volume": 14536.0}, {"date": "2012-07-27", "close": 2.16, "volume": 8024.0}, {"date": "2012-08-01", "close": 2.15, "volume": 10000.0}, {"date": "2012-08-06", "close": 2.15, "volume": 4656.0}, {"date": "2012-08-07", "close": 2.15, "volume": 616.0}, {"date": "2012-08-08", "close": 2.1, "volume": 750.0}, {"date": "2012-08-16", "close": 2.15, "volume": 172.0}, {"date": "2012-08-17", "close": 2.06, "volume": 1264.0}, {"date": "2012-08-22", "close": 2.15, "volume": 115.0}, {"date": "2012-08-23", "close": 2.25, "volume": 9702.0}, {"date": "2012-08-24", "close": 2.3, "volume": 20000.0}, {"date": "2012-08-27", "close": 2.35, "volume": 3257.0}, {"date": "2012-08-28", "close": 2.34, "volume": 7000.0}, {"date": "2012-08-29", "close": 2.34, "volume": 2000.0}, {"date": "2012-08-30", "close": 2.35, "volume": 590.0}, {"date": "2012-09-03", "close": 2.3, "volume": 51875.0}, {"date": "2012-09-06", "close": 2.3, "volume": 7500.0}, {"date": "2012-09-12", "close": 2.35, "volume": 7589.0}, {"date": "2012-09-13", "close": 2.4, "volume": 7700.0}, {"date": "2012-09-14", "close": 2.36, "volume": 15000.0}, {"date": "2012-09-17", "close": 2.37, "volume": 22500.0}, {"date": "2012-09-19", "close": 2.34, "volume": 7000.0}, {"date": "2012-09-20", "close": 2.37, "volume": 2000.0}, {"date": "2012-09-26", "close": 2.36, "volume": 10000.0}, {"date": "2012-09-27", "close": 2.36, "volume": 2500.0}, {"date": "2012-09-28", "close": 2.36, "volume": 8000.0}, {"date": "2012-10-02", "close": 2.36, "volume": 4000.0}, {"date": "2012-10-04", "close": 2.36, "volume": 16572.0}, {"date": "2012-10-10", "close": 2.4, "volume": 11365.0}, {"date": "2012-10-11", "close": 2.4, "volume": 850.0}, {"date": "2012-10-17", "close": 2.4, "volume": 300.0}, {"date": "2012-10-23", "close": 2.5, "volume": 2000.0}, {"date": "2012-10-24", "close": 2.5, "volume": 1429.0}, {"date": "2012-10-26", "close": 2.6, "volume": 2000.0}, {"date": "2012-10-30", "close": 2.6, "volume": 2000.0}, {"date": "2012-11-01", "close": 2.55, "volume": 2000.0}, {"date": "2012-11-02", "close": 2.5, "volume": 1000.0}, {"date": "2012-11-05", "close": 2.6, "volume": 2000.0}, {"date": "2012-11-07", "close": 2.5, "volume": 115.0}, {"date": "2012-11-08", "close": 2.6, "volume": 8897.0}, {"date": "2012-11-09", "close": 2.6, "volume": 2000.0}, {"date": "2012-11-13", "close": 2.6, "volume": 4272.0}, {"date": "2012-11-14", "close": 2.6, "volume": 10800.0}, {"date": "2012-11-16", "close": 2.53, "volume": 1600.0}, {"date": "2012-11-19", "close": 2.5, "volume": 19210.0}, {"date": "2012-11-26", "close": 2.52, "volume": 3000.0}, {"date": "2012-11-27", "close": 2.56, "volume": 758.0}, {"date": "2012-11-28", "close": 2.6, "volume": 2242.0}, {"date": "2012-12-03", "close": 2.6, "volume": 13968.0}, {"date": "2012-12-06", "close": 2.6, "volume": 8500.0}, {"date": "2012-12-07", "close": 2.6, "volume": 1032.0}, {"date": "2012-12-12", "close": 2.5, "volume": 4000.0}, {"date": "2012-12-13", "close": 2.5, "volume": 343.0}, {"date": "2012-12-14", "close": 2.4, "volume": 538.0}, {"date": "2012-12-17", "close": 2.5, "volume": 7000.0}, {"date": "2012-12-18", "close": 2.58, "volume": 4125.0}, {"date": "2012-12-20", "close": 2.51, "volume": 4820.0}, {"date": "2012-12-24", "close": 2.35, "volume": 9600.0}, {"date": "2012-12-27", "close": 2.33, "volume": 400.0}, {"date": "2012-12-28", "close": 2.33, "volume": 1000.0}, {"date": "2012-12-31", "close": 2.33, "volume": 5000.0}, {"date": "2013-01-02", "close": 2.24, "volume": 1475.0}, {"date": "2013-01-03", "close": 2.36, "volume": 10115.0}, {"date": "2013-01-04", "close": 2.4, "volume": 2500.0}, {"date": "2013-01-07", "close": 2.4, "volume": 150.0}, {"date": "2013-01-08", "close": 2.4, "volume": 1000.0}, {"date": "2013-01-09", "close": 2.5, "volume": 1350.0}, {"date": "2013-01-10", "close": 2.39, "volume": 2650.0}, {"date": "2013-01-14", "close": 2.4, "volume": 2240.0}, {"date": "2013-01-15", "close": 2.4, "volume": 2500.0}, {"date": "2013-01-21", "close": 2.45, "volume": 940.0}, {"date": "2013-01-24", "close": 2.45, "volume": 1000.0}, {"date": "2013-01-25", "close": 2.47, "volume": 343.0}, {"date": "2013-01-29", "close": 2.5, "volume": 1000.0}, {"date": "2013-01-30", "close": 2.55, "volume": 15237.0}, {"date": "2013-01-31", "close": 2.55, "volume": 1963.0}, {"date": "2013-02-04", "close": 2.56, "volume": 3000.0}, {"date": "2013-02-06", "close": 2.53, "volume": 1100.0}, {"date": "2013-02-07", "close": 2.53, "volume": 1536.0}, {"date": "2013-02-11", "close": 2.53, "volume": 59348.0}, {"date": "2013-02-18", "close": 2.63, "volume": 11700.0}, {"date": "2013-02-19", "close": 2.63, "volume": 6026.0}, {"date": "2013-02-20", "close": 2.64, "volume": 12564.0}, {"date": "2013-02-21", "close": 2.63, "volume": 5000.0}, {"date": "2013-02-22", "close": 2.66, "volume": 7539.0}, {"date": "2013-02-25", "close": 2.63, "volume": 3625.0}, {"date": "2013-02-26", "close": 2.65, "volume": 5000.0}, {"date": "2013-02-28", "close": 2.65, "volume": 3215.0}, {"date": "2013-03-01", "close": 2.66, "volume": 3185.0}, {"date": "2013-03-05", "close": 2.69, "volume": 900.0}, {"date": "2013-03-06", "close": 2.69, "volume": 33862.0}, {"date": "2013-03-07", "close": 2.7, "volume": 20200.0}, {"date": "2013-03-08", "close": 2.66, "volume": 622.0}, {"date": "2013-03-11", "close": 2.66, "volume": 10200.0}, {"date": "2013-03-12", "close": 2.6, "volume": 124339.0}, {"date": "2013-03-20", "close": 2.7, "volume": 237.0}, {"date": "2013-03-21", "close": 2.75, "volume": 2237.0}, {"date": "2013-03-22", "close": 2.65, "volume": 369.0}, {"date": "2013-03-25", "close": 2.75, "volume": 129.0}, {"date": "2013-03-26", "close": 2.7, "volume": 11139.0}, {"date": "2013-03-28", "close": 2.6, "volume": 10500.0}, {"date": "2013-04-02", "close": 2.6, "volume": 5000.0}, {"date": "2013-04-05", "close": 2.5, "volume": 20250.0}, {"date": "2013-04-10", "close": 2.5, "volume": 286.0}, {"date": "2013-04-16", "close": 2.5, "volume": 3714.0}, {"date": "2013-04-18", "close": 2.5, "volume": 250.0}, {"date": "2013-04-19", "close": 2.5, "volume": 1000.0}, {"date": "2013-04-24", "close": 2.55, "volume": 5000.0}, {"date": "2013-04-26", "close": 2.55, "volume": 2000.0}, {"date": "2013-04-29", "close": 2.6, "volume": 2000.0}, {"date": "2013-04-30", "close": 2.72, "volume": 6115.0}, {"date": "2013-05-01", "close": 2.72, "volume": 366.0}, {"date": "2013-05-02", "close": 2.65, "volume": 3234.0}, {"date": "2013-05-03", "close": 2.62, "volume": 728.0}, {"date": "2013-05-14", "close": 2.65, "volume": 2350.0}, {"date": "2013-05-20", "close": 2.64, "volume": 300.0}, {"date": "2013-05-21", "close": 2.65, "volume": 54300.0}, {"date": "2013-05-23", "close": 2.62, "volume": 24315.0}, {"date": "2013-05-24", "close": 2.63, "volume": 625.0}, {"date": "2013-05-27", "close": 2.62, "volume": 5000.0}, {"date": "2013-05-28", "close": 2.65, "volume": 30000.0}, {"date": "2013-06-06", "close": 2.75, "volume": 4000.0}, {"date": "2013-06-07", "close": 2.76, "volume": 1000.0}, {"date": "2013-06-11", "close": 2.65, "volume": 485.0}, {"date": "2013-06-13", "close": 2.66, "volume": 14765.0}, {"date": "2013-06-18", "close": 2.6, "volume": 7140.0}, {"date": "2013-06-19", "close": 2.56, "volume": 1072.0}, {"date": "2013-06-20", "close": 2.56, "volume": 10663.0}, {"date": "2013-06-21", "close": 2.53, "volume": 24897.0}, {"date": "2013-06-24", "close": 2.5, "volume": 5000.0}, {"date": "2013-06-25", "close": 2.5, "volume": 1174.0}, {"date": "2013-06-26", "close": 2.54, "volume": 2221.0}, {"date": "2013-06-27", "close": 2.6, "volume": 7018.0}, {"date": "2013-07-01", "close": 2.56, "volume": 10379.0}, {"date": "2013-07-02", "close": 2.45, "volume": 10300.0}, {"date": "2013-07-03", "close": 2.41, "volume": 1003.0}, {"date": "2013-07-05", "close": 2.46, "volume": 150.0}, {"date": "2013-07-08", "close": 2.51, "volume": 20125.0}, {"date": "2013-07-09", "close": 2.51, "volume": 3929.0}, {"date": "2013-07-10", "close": 2.45, "volume": 23420.0}, {"date": "2013-07-11", "close": 2.5, "volume": 7645.0}, {"date": "2013-07-15", "close": 2.6, "volume": 22225.0}, {"date": "2013-07-16", "close": 2.65, "volume": 3000.0}, {"date": "2013-07-17", "close": 2.54, "volume": 12396.0}, {"date": "2013-07-24", "close": 2.55, "volume": 530.0}, {"date": "2013-07-26", "close": 2.55, "volume": 750.0}, {"date": "2013-07-30", "close": 2.5, "volume": 25000.0}, {"date": "2013-08-01", "close": 2.48, "volume": 20000.0}, {"date": "2013-08-02", "close": 2.45, "volume": 52501.0}, {"date": "2013-08-06", "close": 2.4, "volume": 10970.0}, {"date": "2013-08-07", "close": 2.36, "volume": 49076.0}, {"date": "2013-08-08", "close": 2.4, "volume": 20000.0}, {"date": "2013-08-09", "close": 2.44, "volume": 15480.0}, {"date": "2013-08-12", "close": 2.5, "volume": 20954.0}, {"date": "2013-08-14", "close": 2.5, "volume": 6786.0}, {"date": "2013-08-15", "close": 2.5, "volume": 1210.0}, {"date": "2013-08-16", "close": 2.44, "volume": 382.0}, {"date": "2013-08-19", "close": 2.44, "volume": 1286.0}, {"date": "2013-08-20", "close": 2.5, "volume": 9200.0}, {"date": "2013-08-21", "close": 2.5, "volume": 1000.0}, {"date": "2013-08-22", "close": 2.45, "volume": 3079.0}, {"date": "2013-08-23", "close": 2.5, "volume": 10000.0}, {"date": "2013-08-26", "close": 2.5, "volume": 8000.0}, {"date": "2013-08-27", "close": 2.45, "volume": 1250.0}, {"date": "2013-08-30", "close": 2.5, "volume": 656.0}, {"date": "2013-09-02", "close": 2.52, "volume": 1144.0}, {"date": "2013-09-04", "close": 2.6, "volume": 4644.0}, {"date": "2013-09-09", "close": 2.6, "volume": 4000.0}, {"date": "2013-09-10", "close": 2.6, "volume": 53.0}, {"date": "2013-09-11", "close": 2.6, "volume": 86.0}, {"date": "2013-09-12", "close": 2.64, "volume": 1000.0}, {"date": "2013-09-13", "close": 2.45, "volume": 14604.0}, {"date": "2013-09-16", "close": 2.5, "volume": 2378.0}, {"date": "2013-09-19", "close": 2.64, "volume": 3139.0}, {"date": "2013-09-20", "close": 2.7, "volume": 5367.0}, {"date": "2013-09-24", "close": 2.79, "volume": 7000.0}, {"date": "2013-09-25", "close": 2.72, "volume": 10000.0}, {"date": "2013-09-27", "close": 2.7, "volume": 3000.0}, {"date": "2013-10-01", "close": 2.82, "volume": 8949.0}, {"date": "2013-10-02", "close": 2.83, "volume": 10000.0}, {"date": "2013-10-03", "close": 2.85, "volume": 7000.0}, {"date": "2013-10-04", "close": 2.85, "volume": 2710.0}, {"date": "2013-10-07", "close": 2.85, "volume": 4000.0}, {"date": "2013-10-09", "close": 2.85, "volume": 10600.0}, {"date": "2013-10-10", "close": 2.85, "volume": 1785.0}, {"date": "2013-10-11", "close": 2.84, "volume": 4000.0}, {"date": "2013-10-15", "close": 2.84, "volume": 3000.0}, {"date": "2013-10-17", "close": 2.7, "volume": 7600.0}, {"date": "2013-10-21", "close": 2.67, "volume": 9150.0}, {"date": "2013-10-22", "close": 2.48, "volume": 21400.0}, {"date": "2013-10-23", "close": 2.56, "volume": 3900.0}, {"date": "2013-10-24", "close": 2.6, "volume": 5000.0}, {"date": "2013-10-25", "close": 2.63, "volume": 2800.0}, {"date": "2013-10-28", "close": 2.63, "volume": 1058.0}, {"date": "2013-10-29", "close": 2.66, "volume": 11800.0}, {"date": "2013-10-30", "close": 2.65, "volume": 3550.0}, {"date": "2013-10-31", "close": 2.6, "volume": 3000.0}, {"date": "2013-11-01", "close": 2.64, "volume": 2600.0}, {"date": "2013-11-04", "close": 2.65, "volume": 4000.0}, {"date": "2013-11-06", "close": 2.65, "volume": 10100.0}, {"date": "2013-11-07", "close": 2.7, "volume": 18900.0}, {"date": "2013-11-08", "close": 2.77, "volume": 10295.0}, {"date": "2013-11-11", "close": 2.8, "volume": 3500.0}, {"date": "2013-11-12", "close": 2.84, "volume": 10050.0}, {"date": "2013-11-13", "close": 3.99, "volume": 171778.0}, {"date": "2013-11-14", "close": 3.86, "volume": 37140.0}, {"date": "2013-11-15", "close": 3.8, "volume": 25215.0}, {"date": "2013-11-18", "close": 3.76, "volume": 20630.0}, {"date": "2013-11-19", "close": 3.72, "volume": 9257.0}, {"date": "2013-11-20", "close": 3.63, "volume": 13034.0}, {"date": "2013-11-21", "close": 3.72, "volume": 3036.0}, {"date": "2013-11-22", "close": 3.75, "volume": 20744.0}, {"date": "2013-11-25", "close": 3.85, "volume": 3615.0}, {"date": "2013-11-26", "close": 3.93, "volume": 12477.0}, {"date": "2013-11-27", "close": 3.94, "volume": 4358.0}, {"date": "2013-11-28", "close": 3.87, "volume": 1844.0}, {"date": "2013-11-29", "close": 3.92, "volume": 7000.0}, {"date": "2013-12-02", "close": 3.86, "volume": 2500.0}, {"date": "2013-12-03", "close": 3.82, "volume": 3173.0}, {"date": "2013-12-05", "close": 3.82, "volume": 2825.0}, {"date": "2013-12-06", "close": 3.82, "volume": 250.0}, {"date": "2013-12-09", "close": 3.82, "volume": 3733.0}, {"date": "2013-12-10", "close": 3.82, "volume": 3600.0}, {"date": "2013-12-11", "close": 3.81, "volume": 5645.0}, {"date": "2013-12-12", "close": 3.61, "volume": 7902.0}, {"date": "2013-12-13", "close": 3.62, "volume": 5218.0}, {"date": "2013-12-16", "close": 3.6, "volume": 5100.0}, {"date": "2013-12-18", "close": 3.85, "volume": 19230.0}, {"date": "2013-12-19", "close": 3.99, "volume": 11546.0}, {"date": "2013-12-20", "close": 3.99, "volume": 400.0}, {"date": "2013-12-23", "close": 3.7, "volume": 15127.0}, {"date": "2013-12-27", "close": 3.71, "volume": 2000.0}, {"date": "2013-12-30", "close": 3.77, "volume": 1000.0}, {"date": "2013-12-31", "close": 3.77, "volume": 2000.0}, {"date": "2014-01-02", "close": 3.85, "volume": 221.0}, {"date": "2014-01-03", "close": 3.9, "volume": 300.0}, {"date": "2014-01-06", "close": 3.85, "volume": 2409.0}, {"date": "2014-01-07", "close": 3.84, "volume": 4711.0}, {"date": "2014-01-08", "close": 3.9, "volume": 28500.0}, {"date": "2014-01-09", "close": 3.9, "volume": 19380.0}, {"date": "2014-01-13", "close": 3.8, "volume": 10122.0}, {"date": "2014-01-14", "close": 3.77, "volume": 100.0}, {"date": "2014-01-15", "close": 3.78, "volume": 1135.0}, {"date": "2014-01-16", "close": 3.77, "volume": 8500.0}, {"date": "2014-01-17", "close": 3.7, "volume": 2941.0}, {"date": "2014-01-20", "close": 3.7, "volume": 6843.0}, {"date": "2014-01-21", "close": 3.68, "volume": 7473.0}, {"date": "2014-01-22", "close": 3.66, "volume": 5742.0}, {"date": "2014-01-23", "close": 3.69, "volume": 10706.0}, {"date": "2014-01-24", "close": 3.71, "volume": 4458.0}, {"date": "2014-01-28", "close": 3.76, "volume": 1300.0}, {"date": "2014-01-29", "close": 3.84, "volume": 1446.0}, {"date": "2014-02-03", "close": 3.79, "volume": 1800.0}, {"date": "2014-02-05", "close": 3.6, "volume": 19800.0}, {"date": "2014-02-06", "close": 3.7, "volume": 200.0}, {"date": "2014-02-07", "close": 3.74, "volume": 3100.0}, {"date": "2014-02-10", "close": 3.56, "volume": 12485.0}, {"date": "2014-02-11", "close": 3.72, "volume": 2630.0}, {"date": "2014-02-12", "close": 3.72, "volume": 654.0}, {"date": "2014-02-14", "close": 3.76, "volume": 1216.0}, {"date": "2014-02-18", "close": 3.77, "volume": 20115.0}, {"date": "2014-02-19", "close": 3.8, "volume": 14100.0}, {"date": "2014-02-20", "close": 3.8, "volume": 21312.0}, {"date": "2014-02-21", "close": 3.77, "volume": 3015.0}, {"date": "2014-02-24", "close": 4.0, "volume": 89138.0}, {"date": "2014-02-25", "close": 4.03, "volume": 224350.0}, {"date": "2014-02-26", "close": 4.01, "volume": 444258.0}, {"date": "2014-02-27", "close": 3.98, "volume": 266824.0}, {"date": "2014-02-28", "close": 4.0, "volume": 47153.0}, {"date": "2014-03-03", "close": 3.95, "volume": 241065.0}, {"date": "2014-03-04", "close": 3.95, "volume": 44097.0}, {"date": "2014-03-05", "close": 3.96, "volume": 42960.0}, {"date": "2014-03-06", "close": 3.97, "volume": 11833.0}, {"date": "2014-03-07", "close": 4.0, "volume": 13763.0}, {"date": "2014-03-10", "close": 3.95, "volume": 25988.0}, {"date": "2014-03-11", "close": 4.015, "volume": 102402.0}, {"date": "2014-03-12", "close": 4.0, "volume": 91920.0}, {"date": "2014-03-13", "close": 4.0, "volume": 49835.0}, {"date": "2014-03-14", "close": 4.0, "volume": 41597.0}, {"date": "2014-03-17", "close": 3.99, "volume": 17607.0}, {"date": "2014-03-18", "close": 4.0, "volume": 10750.0}, {"date": "2014-03-19", "close": 4.0, "volume": 14113.0}, {"date": "2014-03-20", "close": 4.0, "volume": 6040.0}, {"date": "2014-03-21", "close": 4.02, "volume": 16000.0}, {"date": "2014-03-24", "close": 4.0, "volume": 16295.0}, {"date": "2014-03-25", "close": 4.03, "volume": 25248.0}, {"date": "2014-03-26", "close": 4.06, "volume": 58173.0}, {"date": "2014-03-27", "close": 4.03, "volume": 12353.0}, {"date": "2014-03-28", "close": 4.06, "volume": 5393.0}, {"date": "2014-03-31", "close": 4.05, "volume": 4952.0}, {"date": "2014-04-01", "close": 4.04, "volume": 13872.0}, {"date": "2014-04-02", "close": 4.09, "volume": 5000.0}, {"date": "2014-04-03", "close": 4.06, "volume": 9422.0}, {"date": "2014-04-04", "close": 4.08, "volume": 3240.0}, {"date": "2014-04-07", "close": 4.11, "volume": 19760.0}, {"date": "2014-04-08", "close": 4.11, "volume": 8530.0}, {"date": "2014-04-09", "close": 4.19, "volume": 17240.0}, {"date": "2014-04-11", "close": 4.14, "volume": 5954.0}, {"date": "2014-04-14", "close": 4.14, "volume": 21500.0}, {"date": "2014-04-15", "close": 4.14, "volume": 27535.0}, {"date": "2014-04-16", "close": 4.14, "volume": 8500.0}, {"date": "2014-04-22", "close": 4.16, "volume": 5750.0}, {"date": "2014-04-24", "close": 4.17, "volume": 3100.0}, {"date": "2014-04-28", "close": 4.17, "volume": 10285.0}, {"date": "2014-04-29", "close": 4.16, "volume": 12000.0}, {"date": "2014-04-30", "close": 4.16, "volume": 5000.0}, {"date": "2014-05-01", "close": 4.16, "volume": 1700.0}, {"date": "2014-05-02", "close": 4.16, "volume": 14552.0}, {"date": "2014-05-05", "close": 4.12, "volume": 12707.0}, {"date": "2014-05-06", "close": 4.14, "volume": 2200.0}, {"date": "2014-05-07", "close": 4.13, "volume": 29384.0}, {"date": "2014-05-08", "close": 4.15, "volume": 650.0}, {"date": "2014-05-09", "close": 4.13, "volume": 10890.0}, {"date": "2014-05-12", "close": 4.13, "volume": 12154.0}, {"date": "2014-05-13", "close": 4.13, "volume": 12961.0}, {"date": "2014-05-14", "close": 4.13, "volume": 300.0}, {"date": "2014-05-15", "close": 4.13, "volume": 17000.0}, {"date": "2014-05-16", "close": 4.12, "volume": 33000.0}, {"date": "2014-05-19", "close": 4.12, "volume": 6000.0}, {"date": "2014-05-20", "close": 4.12, "volume": 10150.0}, {"date": "2014-05-22", "close": 4.13, "volume": 9000.0}, {"date": "2014-05-23", "close": 4.12, "volume": 10000.0}, {"date": "2014-05-26", "close": 4.11, "volume": 10240.0}, {"date": "2014-05-27", "close": 4.16, "volume": 9760.0}, {"date": "2014-05-28", "close": 4.16, "volume": 6000.0}, {"date": "2014-05-29", "close": 4.13, "volume": 5000.0}, {"date": "2014-06-02", "close": 4.13, "volume": 8600.0}, {"date": "2014-06-03", "close": 4.1, "volume": 3407.0}, {"date": "2014-06-04", "close": 4.13, "volume": 3343.0}, {"date": "2014-06-11", "close": 4.14, "volume": 13151.0}, {"date": "2014-06-12", "close": 4.11, "volume": 12051.0}, {"date": "2014-06-13", "close": 4.11, "volume": 13005.0}, {"date": "2014-06-17", "close": 4.12, "volume": 4941.0}, {"date": "2014-06-19", "close": 4.09, "volume": 3050.0}, {"date": "2014-06-20", "close": 4.05, "volume": 4741.0}, {"date": "2014-06-23", "close": 4.12, "volume": 5053.0}, {"date": "2014-06-24", "close": 4.08, "volume": 8879.0}, {"date": "2014-06-25", "close": 4.08, "volume": 17275.0}, {"date": "2014-06-26", "close": 4.11, "volume": 1216.0}, {"date": "2014-06-27", "close": 4.09, "volume": 4592.0}, {"date": "2014-06-30", "close": 4.05, "volume": 54.0}, {"date": "2014-07-01", "close": 4.13, "volume": 2000.0}, {"date": "2014-07-02", "close": 4.13, "volume": 5062.0}, {"date": "2014-07-03", "close": 3.91, "volume": 37781.0}, {"date": "2014-07-04", "close": 3.91, "volume": 49807.0}, {"date": "2014-07-07", "close": 3.66, "volume": 50101.0}, {"date": "2014-07-08", "close": 3.72, "volume": 16588.0}, {"date": "2014-07-09", "close": 3.75, "volume": 24674.0}, {"date": "2014-07-10", "close": 3.73, "volume": 9880.0}, {"date": "2014-07-11", "close": 3.76, "volume": 35409.0}, {"date": "2014-07-14", "close": 3.69, "volume": 9689.0}, {"date": "2014-07-15", "close": 3.71, "volume": 11926.0}, {"date": "2014-07-16", "close": 3.75, "volume": 11753.0}, {"date": "2014-07-17", "close": 3.75, "volume": 12964.0}, {"date": "2014-07-18", "close": 3.75, "volume": 21738.0}, {"date": "2014-07-21", "close": 3.7, "volume": 8637.0}, {"date": "2014-07-22", "close": 3.7, "volume": 9533.0}, {"date": "2014-07-23", "close": 3.68, "volume": 8728.0}, {"date": "2014-07-24", "close": 3.68, "volume": 9174.0}, {"date": "2014-07-25", "close": 3.7, "volume": 7520.0}, {"date": "2014-07-28", "close": 3.68, "volume": 11000.0}, {"date": "2014-07-29", "close": 3.67, "volume": 7160.0}, {"date": "2014-07-30", "close": 3.7, "volume": 17083.0}, {"date": "2014-07-31", "close": 3.7, "volume": 8100.0}, {"date": "2014-08-01", "close": 3.71, "volume": 10879.0}, {"date": "2014-08-04", "close": 3.75, "volume": 14948.0}, {"date": "2014-08-05", "close": 3.7, "volume": 7000.0}, {"date": "2014-08-06", "close": 3.7, "volume": 7000.0}, {"date": "2014-08-07", "close": 3.7, "volume": 7000.0}, {"date": "2014-08-08", "close": 3.7, "volume": 7000.0}, {"date": "2014-08-11", "close": 3.68, "volume": 7000.0}, {"date": "2014-08-12", "close": 3.72, "volume": 13210.0}, {"date": "2014-08-13", "close": 3.67, "volume": 7000.0}, {"date": "2014-08-14", "close": 3.66, "volume": 7220.0}, {"date": "2014-08-15", "close": 3.69, "volume": 8696.0}, {"date": "2014-08-18", "close": 3.66, "volume": 9498.0}, {"date": "2014-08-19", "close": 3.76, "volume": 14110.0}, {"date": "2014-08-20", "close": 3.8, "volume": 8276.0}, {"date": "2014-08-21", "close": 4.15, "volume": 150568.0}, {"date": "2014-08-22", "close": 4.15, "volume": 49999.0}, {"date": "2014-08-25", "close": 4.15, "volume": 89029.0}, {"date": "2014-08-26", "close": 4.15, "volume": 51410.0}, {"date": "2014-08-27", "close": 4.15, "volume": 18011.0}, {"date": "2014-08-28", "close": 4.17, "volume": 14605.0}, {"date": "2014-08-29", "close": 4.2, "volume": 41750.0}, {"date": "2014-09-01", "close": 4.2, "volume": 29500.0}, {"date": "2014-09-02", "close": 4.18, "volume": 45271.0}, {"date": "2014-09-03", "close": 4.18, "volume": 53289.0}, {"date": "2014-09-04", "close": 4.2, "volume": 50000.0}, {"date": "2014-09-05", "close": 4.18, "volume": 17663.0}, {"date": "2014-09-08", "close": 4.2, "volume": 10000.0}, {"date": "2014-09-09", "close": 4.22, "volume": 30000.0}, {"date": "2014-09-10", "close": 4.2, "volume": 72531.0}, {"date": "2014-09-11", "close": 4.2, "volume": 71334.0}, {"date": "2014-09-12", "close": 4.2, "volume": 69423.0}, {"date": "2014-09-15", "close": 4.19, "volume": 3486.0}, {"date": "2014-09-16", "close": 4.19, "volume": 11961.0}, {"date": "2014-09-17", "close": 4.2, "volume": 10430.0}, {"date": "2014-09-18", "close": 4.18, "volume": 11416.0}, {"date": "2014-09-19", "close": 4.19, "volume": 35279.0}, {"date": "2014-09-22", "close": 4.18, "volume": 31716.0}, {"date": "2014-09-24", "close": 4.18, "volume": 18387.0}, {"date": "2014-09-25", "close": 4.18, "volume": 8000.0}, {"date": "2014-09-26", "close": 4.19, "volume": 26541.0}, {"date": "2014-09-29", "close": 4.17, "volume": 20000.0}, {"date": "2014-09-30", "close": 4.19, "volume": 13378.0}, {"date": "2014-10-02", "close": 4.19, "volume": 5350.0}, {"date": "2014-10-06", "close": 4.2, "volume": 10530.0}, {"date": "2014-10-08", "close": 4.19, "volume": 7526.0}, {"date": "2014-10-09", "close": 4.19, "volume": 1138.0}, {"date": "2014-10-10", "close": 4.2, "volume": 90749.0}, {"date": "2014-10-14", "close": 4.21, "volume": 3000.0}, {"date": "2014-10-16", "close": 4.2, "volume": 3000.0}, {"date": "2014-10-17", "close": 4.2, "volume": 2500.0}, {"date": "2014-10-20", "close": 4.19, "volume": 1299.0}, {"date": "2014-10-21", "close": 4.19, "volume": 26906.0}, {"date": "2014-10-23", "close": 4.18, "volume": 11693.0}, {"date": "2014-10-24", "close": 4.16, "volume": 3000.0}, {"date": "2014-10-27", "close": 4.16, "volume": 11904.0}, {"date": "2014-10-28", "close": 4.11, "volume": 11933.0}, {"date": "2014-10-29", "close": 4.1, "volume": 31143.0}, {"date": "2014-10-30", "close": 4.0, "volume": 17870.0}, {"date": "2014-11-03", "close": 4.04, "volume": 3996.0}, {"date": "2014-11-04", "close": 4.0, "volume": 3486.0}, {"date": "2014-11-05", "close": 4.02, "volume": 5045.0}, {"date": "2014-11-06", "close": 4.05, "volume": 12419.0}, {"date": "2014-11-07", "close": 4.06, "volume": 25000.0}, {"date": "2014-11-10", "close": 4.05, "volume": 15000.0}, {"date": "2014-11-11", "close": 4.06, "volume": 10900.0}, {"date": "2014-11-12", "close": 4.06, "volume": 10000.0}, {"date": "2014-11-13", "close": 4.06, "volume": 20125.0}, {"date": "2014-11-14", "close": 4.06, "volume": 27432.0}, {"date": "2014-11-17", "close": 4.07, "volume": 13745.0}, {"date": "2014-11-18", "close": 4.05, "volume": 6187.0}, {"date": "2014-11-19", "close": 4.0, "volume": 33900.0}, {"date": "2014-11-20", "close": 4.03, "volume": 10585.0}, {"date": "2014-11-21", "close": 4.01, "volume": 4482.0}, {"date": "2014-11-24", "close": 2.77, "volume": 455681.0}, {"date": "2014-11-25", "close": 2.72, "volume": 144453.0}, {"date": "2014-11-26", "close": 2.67, "volume": 46460.0}, {"date": "2014-11-27", "close": 2.66, "volume": 34832.0}, {"date": "2014-11-28", "close": 2.71, "volume": 101393.0}, {"date": "2014-12-01", "close": 2.67, "volume": 52972.0}, {"date": "2014-12-02", "close": 2.7, "volume": 65629.0}, {"date": "2014-12-03", "close": 2.82, "volume": 101792.0}, {"date": "2014-12-04", "close": 2.87, "volume": 67053.0}, {"date": "2014-12-05", "close": 2.91, "volume": 44504.0}, {"date": "2014-12-08", "close": 3.02, "volume": 51135.0}, {"date": "2014-12-09", "close": 3.0, "volume": 33795.0}, {"date": "2014-12-10", "close": 2.96, "volume": 48074.0}, {"date": "2014-12-11", "close": 2.98, "volume": 23459.0}, {"date": "2014-12-12", "close": 3.0, "volume": 36581.0}, {"date": "2014-12-15", "close": 3.02, "volume": 17523.0}, {"date": "2014-12-16", "close": 3.16, "volume": 42887.0}, {"date": "2014-12-17", "close": 3.18, "volume": 22305.0}, {"date": "2014-12-18", "close": 3.17, "volume": 25383.0}, {"date": "2014-12-19", "close": 3.16, "volume": 12390.0}, {"date": "2014-12-22", "close": 3.16, "volume": 29088.0}, {"date": "2014-12-23", "close": 3.16, "volume": 14378.0}, {"date": "2014-12-24", "close": 3.14, "volume": 14941.0}, {"date": "2014-12-29", "close": 3.01, "volume": 34652.0}, {"date": "2014-12-31", "close": 3.04, "volume": 2500.0}, {"date": "2015-01-02", "close": 3.02, "volume": 5085.0}, {"date": "2015-01-05", "close": 3.02, "volume": 35629.0}, {"date": "2015-01-06", "close": 3.03, "volume": 34037.0}, {"date": "2015-01-07", "close": 3.02, "volume": 77117.0}, {"date": "2015-01-08", "close": 3.03, "volume": 45585.0}, {"date": "2015-01-09", "close": 3.03, "volume": 151000.0}, {"date": "2015-01-12", "close": 3.0, "volume": 5000.0}, {"date": "2015-01-13", "close": 3.01, "volume": 20613.0}, {"date": "2015-01-14", "close": 3.0, "volume": 40437.0}, {"date": "2015-01-15", "close": 2.96, "volume": 10884.0}, {"date": "2015-01-16", "close": 2.98, "volume": 1613.0}, {"date": "2015-01-19", "close": 2.96, "volume": 10471.0}, {"date": "2015-01-20", "close": 2.97, "volume": 2214.0}, {"date": "2015-01-21", "close": 2.95, "volume": 19480.0}, {"date": "2015-01-22", "close": 2.97, "volume": 8371.0}, {"date": "2015-01-27", "close": 2.98, "volume": 4671.0}, {"date": "2015-01-28", "close": 3.0, "volume": 28329.0}, {"date": "2015-01-29", "close": 3.0, "volume": 20167.0}, {"date": "2015-01-30", "close": 3.01, "volume": 8833.0}, {"date": "2015-02-02", "close": 3.0, "volume": 20621.0}, {"date": "2015-02-03", "close": 3.0, "volume": 20772.0}, {"date": "2015-02-04", "close": 2.98, "volume": 14090.0}, {"date": "2015-02-05", "close": 2.96, "volume": 18575.0}, {"date": "2015-02-06", "close": 2.93, "volume": 12500.0}, {"date": "2015-02-09", "close": 2.9, "volume": 1345.0}, {"date": "2015-02-10", "close": 2.88, "volume": 9737.0}, {"date": "2015-02-11", "close": 2.92, "volume": 8369.0}, {"date": "2015-02-12", "close": 2.92, "volume": 20811.0}, {"date": "2015-02-13", "close": 2.93, "volume": 31589.0}, {"date": "2015-02-16", "close": 2.95, "volume": 15562.0}, {"date": "2015-02-17", "close": 2.95, "volume": 50817.0}, {"date": "2015-02-18", "close": 2.99, "volume": 21846.0}, {"date": "2015-02-19", "close": 2.97, "volume": 8144.0}, {"date": "2015-02-20", "close": 2.97, "volume": 245774.0}, {"date": "2015-02-23", "close": 3.0, "volume": 32820.0}, {"date": "2015-02-24", "close": 2.97, "volume": 7000.0}, {"date": "2015-02-25", "close": 2.96, "volume": 28170.0}, {"date": "2015-02-26", "close": 2.96, "volume": 50519.0}, {"date": "2015-02-27", "close": 2.965, "volume": 15040.0}, {"date": "2015-03-02", "close": 2.96, "volume": 76500.0}, {"date": "2015-03-03", "close": 3.01, "volume": 10275.0}, {"date": "2015-03-04", "close": 3.05, "volume": 7900.0}, {"date": "2015-03-05", "close": 3.0, "volume": 3500.0}, {"date": "2015-03-06", "close": 3.03, "volume": 4315.0}, {"date": "2015-03-09", "close": 3.02, "volume": 2000.0}, {"date": "2015-03-10", "close": 3.03, "volume": 13194.0}, {"date": "2015-03-13", "close": 3.0, "volume": 750.0}, {"date": "2015-03-16", "close": 3.05, "volume": 15747.0}, {"date": "2015-03-18", "close": 3.04, "volume": 4860.0}, {"date": "2015-03-20", "close": 3.07, "volume": 5955.0}, {"date": "2015-03-23", "close": 3.11, "volume": 14406.0}, {"date": "2015-03-25", "close": 3.11, "volume": 33611.0}, {"date": "2015-03-26", "close": 3.1, "volume": 12350.0}, {"date": "2015-03-27", "close": 3.1, "volume": 10000.0}, {"date": "2015-03-30", "close": 3.15, "volume": 5000.0}, {"date": "2015-03-31", "close": 3.1, "volume": 9979.0}, {"date": "2015-04-01", "close": 3.14, "volume": 13053.0}, {"date": "2015-04-02", "close": 3.16, "volume": 806.0}, {"date": "2015-04-07", "close": 3.14, "volume": 7500.0}, {"date": "2015-04-08", "close": 3.16, "volume": 1760.0}, {"date": "2015-04-09", "close": 3.15, "volume": 20676.0}, {"date": "2015-04-10", "close": 3.2, "volume": 5000.0}, {"date": "2015-04-13", "close": 3.29, "volume": 3169.0}, {"date": "2015-04-14", "close": 3.4, "volume": 11500.0}, {"date": "2015-04-15", "close": 3.31, "volume": 1150.0}, {"date": "2015-04-16", "close": 3.33, "volume": 500.0}, {"date": "2015-04-17", "close": 3.28, "volume": 10182.0}, {"date": "2015-04-20", "close": 3.28, "volume": 818.0}, {"date": "2015-04-22", "close": 3.35, "volume": 3500.0}, {"date": "2015-04-23", "close": 3.35, "volume": 3886.0}, {"date": "2015-04-27", "close": 3.35, "volume": 600.0}, {"date": "2015-04-28", "close": 3.33, "volume": 1194.0}, {"date": "2015-04-29", "close": 3.21, "volume": 3320.0}, {"date": "2015-04-30", "close": 3.21, "volume": 150.0}, {"date": "2015-05-06", "close": 3.28, "volume": 185.0}, {"date": "2015-05-07", "close": 3.33, "volume": 7500.0}, {"date": "2015-05-08", "close": 3.32, "volume": 1520.0}, {"date": "2015-05-12", "close": 3.25, "volume": 3077.0}, {"date": "2015-05-13", "close": 3.25, "volume": 1000.0}, {"date": "2015-05-15", "close": 3.25, "volume": 12900.0}, {"date": "2015-05-20", "close": 3.21, "volume": 945.0}, {"date": "2015-05-21", "close": 3.21, "volume": 5000.0}, {"date": "2015-05-22", "close": 3.22, "volume": 1000.0}, {"date": "2015-05-25", "close": 3.22, "volume": 2786.0}, {"date": "2015-05-26", "close": 3.45, "volume": 18960.0}, {"date": "2015-05-27", "close": 3.48, "volume": 5750.0}, {"date": "2015-05-28", "close": 3.47, "volume": 3000.0}, {"date": "2015-05-29", "close": 3.35, "volume": 4316.0}, {"date": "2015-06-01", "close": 3.35, "volume": 502.0}, {"date": "2015-06-03", "close": 3.35, "volume": 2455.0}, {"date": "2015-06-04", "close": 3.35, "volume": 20200.0}, {"date": "2015-06-09", "close": 3.35, "volume": 2387.0}, {"date": "2015-06-10", "close": 3.4, "volume": 3899.0}, {"date": "2015-06-11", "close": 3.5, "volume": 12898.0}, {"date": "2015-06-12", "close": 3.49, "volume": 400.0}, {"date": "2015-06-16", "close": 3.36, "volume": 2100.0}, {"date": "2015-06-18", "close": 3.4, "volume": 9.0}, {"date": "2015-06-19", "close": 3.45, "volume": 23466.0}, {"date": "2015-06-22", "close": 3.46, "volume": 52230.0}, {"date": "2015-06-23", "close": 3.56, "volume": 137890.0}, {"date": "2015-06-24", "close": 3.49, "volume": 800.0}, {"date": "2015-06-25", "close": 3.53, "volume": 7100.0}, {"date": "2015-06-26", "close": 3.4, "volume": 2884.0}, {"date": "2015-06-29", "close": 3.3, "volume": 3083.0}, {"date": "2015-06-30", "close": 3.3, "volume": 23791.0}, {"date": "2015-07-01", "close": 3.2, "volume": 144246.0}, {"date": "2015-07-03", "close": 3.26, "volume": 388.0}, {"date": "2015-07-06", "close": 3.3, "volume": 800.0}, {"date": "2015-07-07", "close": 3.39, "volume": 3500.0}, {"date": "2015-07-08", "close": 3.33, "volume": 5500.0}, {"date": "2015-07-09", "close": 3.3, "volume": 18987.0}, {"date": "2015-07-10", "close": 3.4, "volume": 1000.0}, {"date": "2015-07-14", "close": 3.4, "volume": 2851.0}, {"date": "2015-07-15", "close": 3.5, "volume": 2999.0}, {"date": "2015-07-17", "close": 3.45, "volume": 6000.0}, {"date": "2015-07-20", "close": 3.45, "volume": 4775.0}, {"date": "2015-07-21", "close": 3.45, "volume": 300.0}, {"date": "2015-07-22", "close": 3.4, "volume": 8353.0}, {"date": "2015-07-24", "close": 3.5, "volume": 10485.0}, {"date": "2015-07-27", "close": 3.58, "volume": 17230.0}, {"date": "2015-07-28", "close": 3.62, "volume": 23687.0}, {"date": "2015-07-30", "close": 3.62, "volume": 139.0}, {"date": "2015-07-31", "close": 3.5, "volume": 200.0}, {"date": "2015-08-03", "close": 3.56, "volume": 749.0}, {"date": "2015-08-04", "close": 3.6, "volume": 21878.0}, {"date": "2015-08-05", "close": 3.6, "volume": 12943.0}, {"date": "2015-08-06", "close": 3.6, "volume": 17989.0}, {"date": "2015-08-07", "close": 3.52, "volume": 3500.0}, {"date": "2015-08-10", "close": 3.54, "volume": 475.0}, {"date": "2015-08-11", "close": 3.58, "volume": 9400.0}, {"date": "2015-08-12", "close": 3.51, "volume": 284104.0}, {"date": "2015-08-14", "close": 3.53, "volume": 1598.0}, {"date": "2015-08-17", "close": 3.59, "volume": 8786.0}, {"date": "2015-08-18", "close": 3.53, "volume": 1500.0}, {"date": "2015-08-19", "close": 3.64, "volume": 24264.0}, {"date": "2015-08-20", "close": 3.52, "volume": 24991.0}, {"date": "2015-08-21", "close": 3.45, "volume": 2500.0}, {"date": "2015-08-24", "close": 3.35, "volume": 36863.0}, {"date": "2015-08-25", "close": 3.35, "volume": 12717.0}, {"date": "2015-08-26", "close": 3.45, "volume": 4433.0}, {"date": "2015-08-27", "close": 3.45, "volume": 15065.0}, {"date": "2015-08-28", "close": 3.4, "volume": 543.0}, {"date": "2015-08-31", "close": 3.35, "volume": 14000.0}, {"date": "2015-09-02", "close": 3.31, "volume": 4207.0}, {"date": "2015-09-03", "close": 3.3, "volume": 37810.0}, {"date": "2015-09-04", "close": 3.4, "volume": 13700.0}, {"date": "2015-09-07", "close": 3.42, "volume": 5117.0}, {"date": "2015-09-08", "close": 3.47, "volume": 3500.0}, {"date": "2015-09-09", "close": 3.48, "volume": 3316.0}, {"date": "2015-09-10", "close": 3.44, "volume": 3135.0}, {"date": "2015-09-11", "close": 3.48, "volume": 2788.0}, {"date": "2015-09-14", "close": 3.5, "volume": 8391.0}, {"date": "2015-09-15", "close": 3.49, "volume": 9000.0}, {"date": "2015-09-16", "close": 3.5, "volume": 2066.0}, {"date": "2015-09-17", "close": 3.5, "volume": 10707.0}, {"date": "2015-09-18", "close": 3.47, "volume": 678.0}, {"date": "2015-09-22", "close": 3.59, "volume": 28119.0}, {"date": "2015-09-24", "close": 3.55, "volume": 900.0}, {"date": "2015-09-25", "close": 3.55, "volume": 300.0}, {"date": "2015-09-28", "close": 3.61, "volume": 18735.0}, {"date": "2015-09-29", "close": 3.54, "volume": 22004.0}, {"date": "2015-09-30", "close": 3.62, "volume": 5968.0}, {"date": "2015-10-01", "close": 3.6, "volume": 8000.0}, {"date": "2015-10-02", "close": 3.65, "volume": 540.0}, {"date": "2015-10-05", "close": 3.7, "volume": 2731.0}, {"date": "2015-10-06", "close": 3.7, "volume": 1000.0}, {"date": "2015-10-07", "close": 3.8, "volume": 4138.0}, {"date": "2015-10-08", "close": 3.97, "volume": 9639.0}, {"date": "2015-10-09", "close": 4.0, "volume": 9999.0}, {"date": "2015-10-12", "close": 3.9, "volume": 1000.0}, {"date": "2015-10-13", "close": 3.76, "volume": 5747.0}, {"date": "2015-10-14", "close": 3.8, "volume": 20614.0}, {"date": "2015-10-15", "close": 3.8, "volume": 11500.0}, {"date": "2015-10-16", "close": 3.94, "volume": 5300.0}, {"date": "2015-10-19", "close": 3.9, "volume": 1479.0}, {"date": "2015-10-20", "close": 3.8, "volume": 7300.0}, {"date": "2015-10-21", "close": 3.9, "volume": 6736.0}, {"date": "2015-10-22", "close": 3.78, "volume": 822.0}, {"date": "2015-10-23", "close": 3.76, "volume": 12012.0}, {"date": "2015-10-26", "close": 3.77, "volume": 350.0}, {"date": "2015-10-29", "close": 3.77, "volume": 315.0}, {"date": "2015-10-30", "close": 3.74, "volume": 5600.0}, {"date": "2015-11-02", "close": 3.75, "volume": 3565.0}, {"date": "2015-11-04", "close": 3.8, "volume": 4738.0}, {"date": "2015-11-05", "close": 3.7, "volume": 4925.0}, {"date": "2015-11-09", "close": 3.65, "volume": 17200.0}, {"date": "2015-11-10", "close": 3.68, "volume": 2080.0}, {"date": "2015-11-11", "close": 3.7, "volume": 15000.0}, {"date": "2015-11-12", "close": 3.83, "volume": 22523.0}, {"date": "2015-11-16", "close": 3.76, "volume": 1479.0}, {"date": "2015-11-18", "close": 3.83, "volume": 2121.0}, {"date": "2015-11-19", "close": 3.83, "volume": 11426.0}, {"date": "2015-11-20", "close": 3.71, "volume": 8208.0}, {"date": "2015-11-23", "close": 3.8, "volume": 5600.0}, {"date": "2015-11-24", "close": 3.78, "volume": 23289.0}, {"date": "2015-11-25", "close": 3.85, "volume": 14050.0}, {"date": "2015-11-26", "close": 3.76, "volume": 800.0}, {"date": "2015-11-27", "close": 3.76, "volume": 72.0}, {"date": "2015-11-30", "close": 3.77, "volume": 14281.0}, {"date": "2015-12-01", "close": 3.84, "volume": 4000.0}, {"date": "2015-12-02", "close": 3.8, "volume": 14377.0}, {"date": "2015-12-03", "close": 3.8, "volume": 12157.0}, {"date": "2015-12-04", "close": 3.8, "volume": 2150.0}, {"date": "2015-12-07", "close": 3.8, "volume": 10872.0}, {"date": "2015-12-08", "close": 3.78, "volume": 12027.0}, {"date": "2015-12-09", "close": 3.8, "volume": 18665.0}, {"date": "2015-12-10", "close": 3.8, "volume": 16400.0}, {"date": "2015-12-11", "close": 3.8, "volume": 430.0}, {"date": "2015-12-14", "close": 3.8, "volume": 6000.0}, {"date": "2015-12-16", "close": 3.8, "volume": 39500.0}, {"date": "2015-12-17", "close": 3.78, "volume": 3500.0}, {"date": "2015-12-18", "close": 3.8, "volume": 17339.0}, {"date": "2015-12-21", "close": 3.73, "volume": 17853.0}, {"date": "2015-12-22", "close": 3.8, "volume": 5000.0}, {"date": "2015-12-23", "close": 3.8, "volume": 73579.0}, {"date": "2015-12-24", "close": 3.84, "volume": 7212.0}, {"date": "2015-12-29", "close": 3.6, "volume": 24000.0}, {"date": "2015-12-30", "close": 3.57, "volume": 10517.0}, {"date": "2015-12-31", "close": 3.65, "volume": 2359.0}, {"date": "2016-01-04", "close": 3.61, "volume": 1167.0}, {"date": "2016-01-05", "close": 3.65, "volume": 3000.0}, {"date": "2016-01-06", "close": 3.61, "volume": 1300.0}, {"date": "2016-01-07", "close": 3.65, "volume": 1000.0}, {"date": "2016-01-08", "close": 3.65, "volume": 1000.0}, {"date": "2016-01-11", "close": 3.65, "volume": 6673.0}, {"date": "2016-01-12", "close": 3.65, "volume": 5338.0}, {"date": "2016-01-13", "close": 3.58, "volume": 2957.0}, {"date": "2016-01-14", "close": 3.65, "volume": 4000.0}, {"date": "2016-01-15", "close": 3.65, "volume": 2000.0}, {"date": "2016-01-18", "close": 3.65, "volume": 8674.0}, {"date": "2016-01-22", "close": 3.64, "volume": 600.0}, {"date": "2016-01-25", "close": 3.56, "volume": 959.0}, {"date": "2016-01-27", "close": 3.59, "volume": 8778.0}, {"date": "2016-01-28", "close": 3.65, "volume": 1520.0}, {"date": "2016-01-29", "close": 3.65, "volume": 3.0}, {"date": "2016-02-01", "close": 3.6, "volume": 1150.0}, {"date": "2016-02-03", "close": 3.55, "volume": 7260.0}, {"date": "2016-02-04", "close": 3.55, "volume": 2000.0}, {"date": "2016-02-08", "close": 3.46, "volume": 8111.0}, {"date": "2016-02-09", "close": 3.46, "volume": 300.0}, {"date": "2016-02-10", "close": 3.55, "volume": 62.0}, {"date": "2016-02-11", "close": 3.6, "volume": 8678.0}, {"date": "2016-02-12", "close": 3.6, "volume": 7125.0}, {"date": "2016-02-15", "close": 3.6, "volume": 6650.0}, {"date": "2016-02-16", "close": 3.65, "volume": 4555.0}, {"date": "2016-02-17", "close": 3.65, "volume": 5500.0}, {"date": "2016-02-18", "close": 3.5, "volume": 16397.0}, {"date": "2016-02-19", "close": 3.4, "volume": 13634.0}, {"date": "2016-02-23", "close": 3.42, "volume": 650.0}, {"date": "2016-02-24", "close": 3.42, "volume": 557.0}, {"date": "2016-02-26", "close": 3.42, "volume": 215.0}, {"date": "2016-03-01", "close": 3.6, "volume": 2533.0}, {"date": "2016-03-02", "close": 3.6, "volume": 4947.0}, {"date": "2016-03-03", "close": 3.6, "volume": 300.0}, {"date": "2016-03-09", "close": 3.5, "volume": 8077.0}, {"date": "2016-03-10", "close": 3.57, "volume": 3000.0}, {"date": "2016-03-11", "close": 3.51, "volume": 5211.0}, {"date": "2016-03-14", "close": 3.55, "volume": 2507.0}, {"date": "2016-03-15", "close": 3.55, "volume": 2998.0}, {"date": "2016-03-16", "close": 3.6, "volume": 1000.0}, {"date": "2016-03-21", "close": 3.6, "volume": 6048.0}, {"date": "2016-03-22", "close": 3.55, "volume": 2950.0}, {"date": "2016-03-23", "close": 3.6, "volume": 3200.0}, {"date": "2016-03-24", "close": 3.57, "volume": 400.0}, {"date": "2016-03-29", "close": 3.6, "volume": 9244.0}, {"date": "2016-03-30", "close": 3.58, "volume": 5298.0}, {"date": "2016-03-31", "close": 3.5, "volume": 1810.0}, {"date": "2016-04-01", "close": 3.5, "volume": 10500.0}, {"date": "2016-04-04", "close": 3.45, "volume": 1700.0}, {"date": "2016-04-05", "close": 3.5, "volume": 3150.0}, {"date": "2016-04-07", "close": 3.5, "volume": 8000.0}, {"date": "2016-04-08", "close": 3.5, "volume": 2500.0}, {"date": "2016-04-11", "close": 3.5, "volume": 5000.0}, {"date": "2016-04-12", "close": 3.46, "volume": 2115.0}, {"date": "2016-04-13", "close": 3.5, "volume": 2536.0}, {"date": "2016-04-14", "close": 3.48, "volume": 64.0}, {"date": "2016-04-15", "close": 3.5, "volume": 7614.0}, {"date": "2016-04-18", "close": 3.5, "volume": 4536.0}, {"date": "2016-04-20", "close": 3.5, "volume": 800.0}, {"date": "2016-04-21", "close": 3.48, "volume": 1821.0}, {"date": "2016-04-22", "close": 3.45, "volume": 7491.0}, {"date": "2016-04-26", "close": 3.5, "volume": 14700.0}, {"date": "2016-04-29", "close": 3.47, "volume": 6805.0}, {"date": "2016-05-02", "close": 3.48, "volume": 3000.0}, {"date": "2016-05-04", "close": 3.64, "volume": 15706.0}, {"date": "2016-05-05", "close": 3.55, "volume": 1000.0}, {"date": "2016-05-09", "close": 3.55, "volume": 100.0}, {"date": "2016-05-10", "close": 3.67, "volume": 17074.0}, {"date": "2016-05-11", "close": 3.7, "volume": 11300.0}, {"date": "2016-05-12", "close": 3.73, "volume": 13200.0}, {"date": "2016-05-13", "close": 3.73, "volume": 4000.0}, {"date": "2016-05-16", "close": 3.73, "volume": 4602.0}, {"date": "2016-05-17", "close": 3.66, "volume": 4050.0}, {"date": "2016-05-18", "close": 3.7, "volume": 2949.0}, {"date": "2016-05-19", "close": 3.65, "volume": 5000.0}, {"date": "2016-05-20", "close": 3.7, "volume": 2000.0}, {"date": "2016-05-23", "close": 3.65, "volume": 22209.0}, {"date": "2016-05-25", "close": 3.74, "volume": 2500.0}, {"date": "2016-05-26", "close": 3.75, "volume": 17240.0}, {"date": "2016-05-27", "close": 3.5, "volume": 178035.0}, {"date": "2016-05-31", "close": 3.57, "volume": 997.0}, {"date": "2016-06-01", "close": 3.7, "volume": 3570.0}, {"date": "2016-06-02", "close": 3.72, "volume": 4740.0}, {"date": "2016-06-03", "close": 3.7, "volume": 6000.0}, {"date": "2016-06-06", "close": 3.74, "volume": 12362.0}, {"date": "2016-06-07", "close": 3.74, "volume": 5732.0}, {"date": "2016-06-08", "close": 3.74, "volume": 6495.0}, {"date": "2016-06-09", "close": 3.79, "volume": 6690.0}, {"date": "2016-06-10", "close": 3.78, "volume": 133.0}, {"date": "2016-06-14", "close": 3.64, "volume": 10130.0}, {"date": "2016-06-15", "close": 3.63, "volume": 10000.0}, {"date": "2016-06-16", "close": 3.7, "volume": 1800.0}, {"date": "2016-06-17", "close": 3.64, "volume": 8058.0}, {"date": "2016-06-20", "close": 3.75, "volume": 11289.0}, {"date": "2016-06-21", "close": 3.76, "volume": 5242.0}, {"date": "2016-06-22", "close": 3.75, "volume": 1411.0}, {"date": "2016-06-23", "close": 3.7, "volume": 11019.0}, {"date": "2016-06-24", "close": 3.63, "volume": 11333.0}, {"date": "2016-06-27", "close": 3.74, "volume": 9000.0}, {"date": "2016-06-28", "close": 3.55, "volume": 17026.0}, {"date": "2016-06-29", "close": 3.54, "volume": 5176.0}, {"date": "2016-06-30", "close": 3.7, "volume": 2934.0}, {"date": "2016-07-04", "close": 3.7, "volume": 2000.0}, {"date": "2016-07-05", "close": 3.56, "volume": 6146.0}, {"date": "2016-07-07", "close": 3.6, "volume": 31274.0}, {"date": "2016-07-11", "close": 3.6, "volume": 2419.0}, {"date": "2016-07-12", "close": 3.6, "volume": 2491.0}, {"date": "2016-07-13", "close": 3.69, "volume": 5000.0}, {"date": "2016-07-14", "close": 3.53, "volume": 18934.0}, {"date": "2016-07-15", "close": 3.52, "volume": 59941.0}, {"date": "2016-07-19", "close": 3.57, "volume": 2550.0}, {"date": "2016-07-20", "close": 3.65, "volume": 11110.0}, {"date": "2016-07-21", "close": 3.65, "volume": 19865.0}, {"date": "2016-07-26", "close": 3.62, "volume": 5497.0}, {"date": "2016-07-27", "close": 3.63, "volume": 16435.0}, {"date": "2016-07-28", "close": 3.65, "volume": 3420.0}, {"date": "2016-07-29", "close": 3.69, "volume": 15168.0}, {"date": "2016-08-01", "close": 3.73, "volume": 15115.0}, {"date": "2016-08-04", "close": 3.72, "volume": 3200.0}, {"date": "2016-08-08", "close": 3.7, "volume": 5000.0}, {"date": "2016-08-10", "close": 3.69, "volume": 1850.0}, {"date": "2016-08-11", "close": 3.56, "volume": 8649.0}, {"date": "2016-08-12", "close": 3.56, "volume": 6711.0}, {"date": "2016-08-15", "close": 3.57, "volume": 5000.0}, {"date": "2016-08-16", "close": 3.6, "volume": 11008.0}, {"date": "2016-08-18", "close": 3.59, "volume": 22103.0}, {"date": "2016-08-19", "close": 3.6, "volume": 8391.0}, {"date": "2016-08-22", "close": 3.56, "volume": 6567.0}, {"date": "2016-08-23", "close": 3.65, "volume": 2637.0}, {"date": "2016-08-24", "close": 3.55, "volume": 2461.0}, {"date": "2016-08-25", "close": 3.55, "volume": 4000.0}, {"date": "2016-08-26", "close": 3.54, "volume": 7505.0}, {"date": "2016-08-29", "close": 3.53, "volume": 53816.0}, {"date": "2016-08-30", "close": 3.53, "volume": 3300.0}, {"date": "2016-08-31", "close": 3.58, "volume": 10677.0}, {"date": "2016-09-01", "close": 3.6, "volume": 2250.0}, {"date": "2016-09-02", "close": 3.6, "volume": 2750.0}, {"date": "2016-09-06", "close": 3.65, "volume": 4995.0}, {"date": "2016-09-07", "close": 3.68, "volume": 4455.0}, {"date": "2016-09-08", "close": 3.68, "volume": 270.0}, {"date": "2016-09-09", "close": 3.56, "volume": 5000.0}, {"date": "2016-09-12", "close": 3.5, "volume": 20150.0}, {"date": "2016-09-13", "close": 3.51, "volume": 750.0}, {"date": "2016-09-15", "close": 3.58, "volume": 11220.0}, {"date": "2016-09-20", "close": 3.65, "volume": 8320.0}, {"date": "2016-09-22", "close": 3.6, "volume": 5740.0}, {"date": "2016-09-23", "close": 3.55, "volume": 2712.0}, {"date": "2016-09-27", "close": 3.6, "volume": 3875.0}, {"date": "2016-09-28", "close": 3.65, "volume": 326.0}, {"date": "2016-09-29", "close": 3.68, "volume": 18756.0}, {"date": "2016-09-30", "close": 3.57, "volume": 1750.0}, {"date": "2016-10-03", "close": 3.68, "volume": 390.0}, {"date": "2016-10-05", "close": 3.58, "volume": 31529.0}, {"date": "2016-10-06", "close": 3.55, "volume": 1200.0}, {"date": "2016-10-10", "close": 3.67, "volume": 1500.0}, {"date": "2016-10-12", "close": 3.55, "volume": 10705.0}, {"date": "2016-10-13", "close": 3.55, "volume": 5786.0}, {"date": "2016-10-14", "close": 3.55, "volume": 200.0}, {"date": "2016-10-17", "close": 3.65, "volume": 2180.0}, {"date": "2016-10-18", "close": 3.61, "volume": 2000.0}, {"date": "2016-10-24", "close": 3.6, "volume": 6380.0}, {"date": "2016-10-26", "close": 3.57, "volume": 7900.0}, {"date": "2016-10-27", "close": 3.6, "volume": 1820.0}, {"date": "2016-10-28", "close": 3.6, "volume": 31160.0}, {"date": "2016-10-31", "close": 3.57, "volume": 18041.0}, {"date": "2016-11-01", "close": 3.65, "volume": 2750.0}, {"date": "2016-11-02", "close": 3.67, "volume": 7622.0}, {"date": "2016-11-03", "close": 3.67, "volume": 500.0}, {"date": "2016-11-04", "close": 3.67, "volume": 6900.0}, {"date": "2016-11-08", "close": 3.67, "volume": 3677.0}, {"date": "2016-11-09", "close": 3.6, "volume": 12063.0}, {"date": "2016-11-17", "close": 3.61, "volume": 4000.0}, {"date": "2016-11-18", "close": 3.75, "volume": 14437.0}, {"date": "2016-11-24", "close": 3.86, "volume": 310.0}, {"date": "2016-11-25", "close": 3.86, "volume": 5590.0}, {"date": "2016-11-28", "close": 3.86, "volume": 13701.0}, {"date": "2016-11-29", "close": 3.85, "volume": 9299.0}, {"date": "2016-11-30", "close": 3.855, "volume": 17231.0}, {"date": "2016-12-01", "close": 3.86, "volume": 8845.0}, {"date": "2016-12-02", "close": 3.88, "volume": 10800.0}, {"date": "2016-12-05", "close": 3.9, "volume": 8999.0}, {"date": "2016-12-06", "close": 3.97, "volume": 81108.0}, {"date": "2016-12-07", "close": 4.0, "volume": 30298.0}, {"date": "2016-12-08", "close": 3.76, "volume": 161075.0}, {"date": "2016-12-09", "close": 3.715, "volume": 8141.0}, {"date": "2016-12-12", "close": 3.7, "volume": 10157.0}, {"date": "2016-12-13", "close": 3.75, "volume": 24200.0}, {"date": "2016-12-14", "close": 3.75, "volume": 130820.0}, {"date": "2016-12-15", "close": 3.85, "volume": 1000.0}, {"date": "2016-12-16", "close": 3.88, "volume": 2691.0}, {"date": "2016-12-19", "close": 3.88, "volume": 10000.0}, {"date": "2016-12-21", "close": 3.85, "volume": 42112.0}, {"date": "2016-12-22", "close": 3.85, "volume": 820.0}, {"date": "2016-12-23", "close": 3.99, "volume": 22116.0}, {"date": "2016-12-28", "close": 3.99, "volume": 51259.0}, {"date": "2016-12-29", "close": 3.98, "volume": 12075.0}, {"date": "2017-01-03", "close": 3.8, "volume": 11588.0}, {"date": "2017-01-04", "close": 3.82, "volume": 915.0}, {"date": "2017-01-05", "close": 3.81, "volume": 3147.0}, {"date": "2017-01-06", "close": 3.81, "volume": 9076.0}, {"date": "2017-01-09", "close": 3.88, "volume": 1542.0}, {"date": "2017-01-10", "close": 3.75, "volume": 5090.0}, {"date": "2017-01-11", "close": 3.84, "volume": 4484.0}, {"date": "2017-01-12", "close": 3.9, "volume": 12408.0}, {"date": "2017-01-13", "close": 3.76, "volume": 650.0}, {"date": "2017-01-16", "close": 3.77, "volume": 150.0}, {"date": "2017-01-18", "close": 3.85, "volume": 800.0}, {"date": "2017-01-20", "close": 3.85, "volume": 3900.0}, {"date": "2017-01-23", "close": 3.8, "volume": 4700.0}, {"date": "2017-01-24", "close": 3.77, "volume": 3450.0}, {"date": "2017-01-27", "close": 3.76, "volume": 6720.0}, {"date": "2017-01-30", "close": 3.76, "volume": 460.0}, {"date": "2017-02-01", "close": 3.85, "volume": 2467.0}, {"date": "2017-02-03", "close": 3.85, "volume": 15721.0}, {"date": "2017-02-06", "close": 3.8, "volume": 5946.0}, {"date": "2017-02-07", "close": 3.81, "volume": 429.0}, {"date": "2017-02-08", "close": 3.8, "volume": 2500.0}, {"date": "2017-02-09", "close": 3.7, "volume": 2500.0}, {"date": "2017-02-10", "close": 3.7, "volume": 2750.0}, {"date": "2017-02-14", "close": 3.8, "volume": 2000.0}, {"date": "2017-02-15", "close": 3.8, "volume": 1165.0}, {"date": "2017-02-16", "close": 3.8, "volume": 363.0}, {"date": "2017-02-17", "close": 3.78, "volume": 1165.0}, {"date": "2017-02-20", "close": 3.7, "volume": 2693.0}, {"date": "2017-02-21", "close": 3.61, "volume": 46666.0}, {"date": "2017-02-22", "close": 3.62, "volume": 7069.0}, {"date": "2017-02-23", "close": 3.61, "volume": 4208.0}, {"date": "2017-02-24", "close": 3.61, "volume": 17375.0}, {"date": "2017-02-27", "close": 3.61, "volume": 18000.0}, {"date": "2017-02-28", "close": 3.6, "volume": 5469.0}, {"date": "2017-03-01", "close": 3.53, "volume": 14673.0}, {"date": "2017-03-02", "close": 3.6, "volume": 2154.0}, {"date": "2017-03-03", "close": 3.6, "volume": 441.0}, {"date": "2017-03-06", "close": 3.6, "volume": 2000.0}, {"date": "2017-03-07", "close": 3.67, "volume": 145.0}, {"date": "2017-03-08", "close": 3.67, "volume": 7036.0}, {"date": "2017-03-10", "close": 3.55, "volume": 8000.0}, {"date": "2017-03-13", "close": 3.59, "volume": 12000.0}, {"date": "2017-03-14", "close": 3.52, "volume": 10518.0}, {"date": "2017-03-15", "close": 3.58, "volume": 1146.0}, {"date": "2017-03-16", "close": 3.54, "volume": 600.0}, {"date": "2017-03-17", "close": 3.52, "volume": 3637.0}, {"date": "2017-03-20", "close": 3.59, "volume": 4874.0}, {"date": "2017-03-21", "close": 3.5, "volume": 380.0}, {"date": "2017-03-22", "close": 3.49, "volume": 1300.0}, {"date": "2017-03-24", "close": 3.46, "volume": 13690.0}, {"date": "2017-03-28", "close": 3.46, "volume": 3835.0}, {"date": "2017-03-29", "close": 3.46, "volume": 11753.0}, {"date": "2017-03-30", "close": 3.45, "volume": 4000.0}, {"date": "2017-03-31", "close": 3.51, "volume": 3950.0}, {"date": "2017-04-03", "close": 3.5, "volume": 8851.0}, {"date": "2017-04-04", "close": 3.5, "volume": 649.0}, {"date": "2017-04-05", "close": 3.5, "volume": 1000.0}, {"date": "2017-04-07", "close": 3.5, "volume": 500.0}, {"date": "2017-04-12", "close": 3.5, "volume": 5325.0}, {"date": "2017-04-18", "close": 3.5, "volume": 1000.0}, {"date": "2017-04-19", "close": 3.46, "volume": 3041.0}, {"date": "2017-04-20", "close": 3.5, "volume": 2000.0}, {"date": "2017-04-21", "close": 3.5, "volume": 1375.0}, {"date": "2017-04-24", "close": 3.46, "volume": 14852.0}, {"date": "2017-04-26", "close": 3.4, "volume": 11800.0}, {"date": "2017-04-27", "close": 3.4, "volume": 500.0}, {"date": "2017-04-28", "close": 3.45, "volume": 5271.0}, {"date": "2017-05-02", "close": 3.48, "volume": 1335.0}, {"date": "2017-05-03", "close": 3.55, "volume": 2500.0}, {"date": "2017-05-04", "close": 3.5, "volume": 299.0}, {"date": "2017-05-05", "close": 3.5, "volume": 10000.0}, {"date": "2017-05-08", "close": 3.5, "volume": 5443.0}, {"date": "2017-05-10", "close": 3.5, "volume": 2683.0}, {"date": "2017-05-11", "close": 3.41, "volume": 6496.0}, {"date": "2017-05-12", "close": 3.4, "volume": 2265.0}, {"date": "2017-05-15", "close": 3.43, "volume": 6765.0}, {"date": "2017-05-16", "close": 3.45, "volume": 3570.0}, {"date": "2017-05-17", "close": 3.45, "volume": 10955.0}, {"date": "2017-05-18", "close": 3.41, "volume": 4960.0}, {"date": "2017-05-19", "close": 3.45, "volume": 3672.0}, {"date": "2017-05-22", "close": 3.42, "volume": 4840.0}, {"date": "2017-05-23", "close": 3.41, "volume": 1756.0}, {"date": "2017-05-24", "close": 3.49, "volume": 9434.0}, {"date": "2017-05-25", "close": 3.49, "volume": 20000.0}, {"date": "2017-05-26", "close": 3.35, "volume": 22750.0}, {"date": "2017-05-29", "close": 3.25, "volume": 24310.0}, {"date": "2017-05-30", "close": 3.25, "volume": 2000.0}, {"date": "2017-05-31", "close": 3.04, "volume": 41074.0}, {"date": "2017-06-01", "close": 3.03, "volume": 15000.0}, {"date": "2017-06-06", "close": 3.15, "volume": 1000.0}, {"date": "2017-06-07", "close": 3.05, "volume": 1179.0}, {"date": "2017-06-08", "close": 3.08, "volume": 13526.0}, {"date": "2017-06-09", "close": 3.15, "volume": 4501.0}, {"date": "2017-06-13", "close": 3.05, "volume": 33302.0}, {"date": "2017-06-14", "close": 3.06, "volume": 10250.0}, {"date": "2017-06-15", "close": 3.06, "volume": 3286.0}, {"date": "2017-06-19", "close": 3.07, "volume": 1229.0}, {"date": "2017-06-20", "close": 3.14, "volume": 6010.0}, {"date": "2017-06-22", "close": 3.05, "volume": 7500.0}, {"date": "2017-06-23", "close": 3.15, "volume": 6175.0}, {"date": "2017-06-27", "close": 3.05, "volume": 5865.0}, {"date": "2017-06-28", "close": 3.15, "volume": 13000.0}, {"date": "2017-06-29", "close": 3.01, "volume": 115.0}, {"date": "2017-06-30", "close": 3.05, "volume": 600.0}, {"date": "2017-07-03", "close": 3.01, "volume": 22200.0}, {"date": "2017-07-04", "close": 3.01, "volume": 550.0}, {"date": "2017-07-05", "close": 3.0, "volume": 38425.0}, {"date": "2017-07-07", "close": 3.0, "volume": 652.0}, {"date": "2017-07-10", "close": 3.07, "volume": 200.0}, {"date": "2017-07-12", "close": 2.96, "volume": 3993.0}, {"date": "2017-07-13", "close": 2.98, "volume": 17122.0}, {"date": "2017-07-14", "close": 2.9, "volume": 4755.0}, {"date": "2017-07-17", "close": 2.86, "volume": 13703.0}, {"date": "2017-07-18", "close": 2.83, "volume": 26153.0}, {"date": "2017-07-19", "close": 2.83, "volume": 2006.0}, {"date": "2017-07-21", "close": 2.8, "volume": 5000.0}, {"date": "2017-07-24", "close": 2.8, "volume": 550.0}, {"date": "2017-07-25", "close": 2.8, "volume": 2130.0}, {"date": "2017-07-27", "close": 2.77, "volume": 3903.0}, {"date": "2017-07-28", "close": 2.8, "volume": 1000.0}, {"date": "2017-07-31", "close": 2.87, "volume": 21183.0}, {"date": "2017-08-02", "close": 2.83, "volume": 1500.0}, {"date": "2017-08-03", "close": 2.95, "volume": 350.0}, {"date": "2017-08-04", "close": 2.85, "volume": 5498.0}, {"date": "2017-08-08", "close": 2.86, "volume": 650.0}, {"date": "2017-08-09", "close": 2.86, "volume": 2500.0}, {"date": "2017-08-10", "close": 2.89, "volume": 27000.0}, {"date": "2017-08-11", "close": 2.86, "volume": 2500.0}, {"date": "2017-08-14", "close": 2.84, "volume": 4026.0}, {"date": "2017-08-15", "close": 2.84, "volume": 1000.0}, {"date": "2017-08-16", "close": 2.84, "volume": 4000.0}, {"date": "2017-08-18", "close": 2.84, "volume": 286.0}, {"date": "2017-08-21", "close": 2.8, "volume": 25660.0}, {"date": "2017-08-23", "close": 2.8, "volume": 12627.0}, {"date": "2017-08-24", "close": 2.8, "volume": 13999.0}, {"date": "2017-08-25", "close": 2.73, "volume": 10250.0}, {"date": "2017-08-28", "close": 2.72, "volume": 19578.0}, {"date": "2017-08-30", "close": 2.69, "volume": 2500.0}, {"date": "2017-08-31", "close": 2.66, "volume": 6888.0}, {"date": "2017-09-01", "close": 2.6, "volume": 14077.0}, {"date": "2017-09-05", "close": 2.55, "volume": 7230.0}, {"date": "2017-09-06", "close": 2.41, "volume": 44307.0}, {"date": "2017-09-07", "close": 2.43, "volume": 10575.0}, {"date": "2017-09-08", "close": 2.43, "volume": 3959.0}, {"date": "2017-09-11", "close": 2.5, "volume": 7680.0}, {"date": "2017-09-12", "close": 2.46, "volume": 20739.0}, {"date": "2017-09-13", "close": 2.5, "volume": 4072.0}, {"date": "2017-09-14", "close": 2.48, "volume": 19814.0}, {"date": "2017-09-15", "close": 2.45, "volume": 1648.0}, {"date": "2017-09-18", "close": 2.56, "volume": 3130.0}, {"date": "2017-09-19", "close": 2.71, "volume": 1000.0}, {"date": "2017-09-20", "close": 2.81, "volume": 13750.0}, {"date": "2017-09-21", "close": 2.9, "volume": 28195.0}, {"date": "2017-09-22", "close": 2.9, "volume": 19300.0}, {"date": "2017-09-27", "close": 2.9, "volume": 3754.0}, {"date": "2017-09-29", "close": 2.85, "volume": 365.0}, {"date": "2017-10-02", "close": 2.9, "volume": 8487.0}, {"date": "2017-10-03", "close": 2.65, "volume": 8778.0}, {"date": "2017-10-04", "close": 2.68, "volume": 140.0}, {"date": "2017-10-09", "close": 2.8, "volume": 1609.0}, {"date": "2017-10-10", "close": 2.89, "volume": 3500.0}, {"date": "2017-10-11", "close": 2.76, "volume": 14059.0}, {"date": "2017-10-12", "close": 2.79, "volume": 5000.0}, {"date": "2017-10-13", "close": 2.8, "volume": 11592.0}, {"date": "2017-10-16", "close": 2.85, "volume": 13054.0}, {"date": "2017-10-17", "close": 2.85, "volume": 3000.0}, {"date": "2017-10-18", "close": 2.85, "volume": 2500.0}, {"date": "2017-10-19", "close": 2.8, "volume": 5725.0}, {"date": "2017-10-20", "close": 2.89, "volume": 300.0}, {"date": "2017-10-23", "close": 2.89, "volume": 2710.0}, {"date": "2017-10-24", "close": 2.85, "volume": 3000.0}, {"date": "2017-10-25", "close": 2.83, "volume": 2881.0}, {"date": "2017-10-26", "close": 2.8, "volume": 52625.0}, {"date": "2017-10-27", "close": 2.8, "volume": 11000.0}, {"date": "2017-10-30", "close": 2.8, "volume": 4700.0}, {"date": "2017-10-31", "close": 2.85, "volume": 2053.0}, {"date": "2017-11-01", "close": 2.87, "volume": 13710.0}, {"date": "2017-11-02", "close": 2.87, "volume": 180.0}, {"date": "2017-11-03", "close": 2.84, "volume": 1449.0}, {"date": "2017-11-06", "close": 2.82, "volume": 2751.0}, {"date": "2017-11-07", "close": 2.8, "volume": 5040.0}, {"date": "2017-11-08", "close": 2.84, "volume": 1000.0}, {"date": "2017-11-09", "close": 2.82, "volume": 2150.0}, {"date": "2017-11-10", "close": 2.87, "volume": 44.0}, {"date": "2017-11-13", "close": 2.89, "volume": 4800.0}, {"date": "2017-11-14", "close": 2.89, "volume": 500.0}, {"date": "2017-11-15", "close": 2.83, "volume": 479.0}, {"date": "2017-11-16", "close": 2.83, "volume": 4813.0}, {"date": "2017-11-17", "close": 2.82, "volume": 3000.0}, {"date": "2017-11-20", "close": 2.8, "volume": 13000.0}, {"date": "2017-11-21", "close": 2.81, "volume": 1000.0}, {"date": "2017-11-23", "close": 2.89, "volume": 490.0}, {"date": "2017-11-27", "close": 2.81, "volume": 1610.0}, {"date": "2017-11-28", "close": 2.82, "volume": 3200.0}, {"date": "2017-11-30", "close": 2.81, "volume": 9000.0}, {"date": "2017-12-01", "close": 2.8, "volume": 179549.0}, {"date": "2017-12-04", "close": 2.89, "volume": 9500.0}, {"date": "2017-12-05", "close": 2.81, "volume": 2655.0}, {"date": "2017-12-06", "close": 3.0, "volume": 19360.0}, {"date": "2017-12-07", "close": 3.25, "volume": 15407.0}, {"date": "2017-12-08", "close": 3.36, "volume": 13575.0}, {"date": "2017-12-11", "close": 3.4, "volume": 41482.0}, {"date": "2017-12-12", "close": 3.3, "volume": 19218.0}, {"date": "2017-12-13", "close": 3.39, "volume": 1000.0}, {"date": "2017-12-14", "close": 3.3, "volume": 24170.0}, {"date": "2017-12-15", "close": 3.33, "volume": 11000.0}, {"date": "2017-12-18", "close": 3.35, "volume": 9329.0}, {"date": "2017-12-19", "close": 3.35, "volume": 289.0}, {"date": "2017-12-20", "close": 3.39, "volume": 5592.0}, {"date": "2017-12-21", "close": 3.39, "volume": 3900.0}, {"date": "2017-12-22", "close": 3.35, "volume": 12826.0}, {"date": "2017-12-27", "close": 3.35, "volume": 32917.0}, {"date": "2017-12-28", "close": 3.3, "volume": 400.0}, {"date": "2017-12-29", "close": 3.27, "volume": 5497.0}, {"date": "2018-01-02", "close": 3.3, "volume": 2890.0}, {"date": "2018-01-03", "close": 3.27, "volume": 286.0}, {"date": "2018-01-04", "close": 3.27, "volume": 567.0}, {"date": "2018-01-08", "close": 3.25, "volume": 193.0}, {"date": "2018-01-09", "close": 3.12, "volume": 7053.0}, {"date": "2018-01-10", "close": 3.02, "volume": 6961.0}, {"date": "2018-01-11", "close": 3.02, "volume": 5218.0}, {"date": "2018-01-12", "close": 3.04, "volume": 3200.0}, {"date": "2018-01-15", "close": 3.01, "volume": 5140.0}, {"date": "2018-01-17", "close": 3.1, "volume": 3535.0}, {"date": "2018-01-18", "close": 3.1, "volume": 1465.0}, {"date": "2018-01-19", "close": 3.11, "volume": 5000.0}, {"date": "2018-01-22", "close": 3.04, "volume": 1600.0}, {"date": "2018-01-24", "close": 3.02, "volume": 9000.0}, {"date": "2018-01-29", "close": 3.01, "volume": 1167.0}, {"date": "2018-01-30", "close": 3.03, "volume": 10000.0}, {"date": "2018-01-31", "close": 3.0, "volume": 2789.0}, {"date": "2018-02-01", "close": 3.0, "volume": 862.0}, {"date": "2018-02-02", "close": 3.0, "volume": 5697.0}, {"date": "2018-02-05", "close": 3.03, "volume": 243.0}, {"date": "2018-02-06", "close": 2.95, "volume": 5000.0}, {"date": "2018-02-07", "close": 3.03, "volume": 2049.0}, {"date": "2018-02-09", "close": 3.03, "volume": 6000.0}, {"date": "2018-02-12", "close": 3.03, "volume": 2725.0}, {"date": "2018-02-13", "close": 3.06, "volume": 609.0}, {"date": "2018-02-15", "close": 3.07, "volume": 300.0}, {"date": "2018-02-19", "close": 2.97, "volume": 17280.0}, {"date": "2018-02-20", "close": 3.05, "volume": 1000.0}, {"date": "2018-02-22", "close": 3.03, "volume": 2644.0}, {"date": "2018-02-23", "close": 3.05, "volume": 16927.0}, {"date": "2018-02-26", "close": 3.05, "volume": 1381.0}, {"date": "2018-02-27", "close": 3.04, "volume": 4257.0}, {"date": "2018-03-06", "close": 3.04, "volume": 9659.0}, {"date": "2018-03-07", "close": 3.11, "volume": 1361.0}, {"date": "2018-03-09", "close": 3.12, "volume": 143.0}, {"date": "2018-03-15", "close": 3.1, "volume": 601.0}, {"date": "2018-03-16", "close": 3.1, "volume": 1250.0}, {"date": "2018-03-19", "close": 3.15, "volume": 5000.0}, {"date": "2018-03-21", "close": 3.22, "volume": 13957.0}, {"date": "2018-03-22", "close": 3.23, "volume": 4596.0}, {"date": "2018-03-29", "close": 3.29, "volume": 4941.0}, {"date": "2018-04-03", "close": 3.24, "volume": 15673.0}, {"date": "2018-04-04", "close": 3.22, "volume": 250.0}, {"date": "2018-04-05", "close": 3.25, "volume": 2685.0}, {"date": "2018-04-06", "close": 3.25, "volume": 594.0}, {"date": "2018-04-10", "close": 3.24, "volume": 1612.0}, {"date": "2018-04-11", "close": 3.26, "volume": 14888.0}, {"date": "2018-04-12", "close": 3.27, "volume": 10000.0}, {"date": "2018-04-13", "close": 3.26, "volume": 320.0}, {"date": "2018-04-17", "close": 3.26, "volume": 406.0}, {"date": "2018-04-20", "close": 3.22, "volume": 400.0}, {"date": "2018-04-26", "close": 3.22, "volume": 3740.0}, {"date": "2018-04-27", "close": 3.21, "volume": 202939.0}, {"date": "2018-05-01", "close": 3.25, "volume": 8500.0}, {"date": "2018-05-02", "close": 3.22, "volume": 5100.0}, {"date": "2018-05-03", "close": 3.22, "volume": 1262.0}, {"date": "2018-05-04", "close": 3.27, "volume": 7307.0}, {"date": "2018-05-08", "close": 3.26, "volume": 793.0}, {"date": "2018-05-09", "close": 3.26, "volume": 565.0}, {"date": "2018-05-10", "close": 3.27, "volume": 2222.0}, {"date": "2018-05-14", "close": 3.21, "volume": 1470.0}, {"date": "2018-05-15", "close": 3.26, "volume": 3337.0}, {"date": "2018-05-16", "close": 3.25, "volume": 7500.0}, {"date": "2018-05-17", "close": 3.26, "volume": 3000.0}, {"date": "2018-05-18", "close": 3.26, "volume": 22422.0}, {"date": "2018-05-21", "close": 3.28, "volume": 4038.0}, {"date": "2018-05-22", "close": 3.28, "volume": 2568.0}, {"date": "2018-05-23", "close": 3.26, "volume": 3694.0}, {"date": "2018-05-25", "close": 3.26, "volume": 1541.0}, {"date": "2018-05-29", "close": 3.2, "volume": 6000.0}, {"date": "2018-05-30", "close": 3.24, "volume": 3659.0}, {"date": "2018-06-01", "close": 3.1, "volume": 1900.0}, {"date": "2018-06-05", "close": 3.1, "volume": 1400.0}, {"date": "2018-06-06", "close": 3.1, "volume": 995.0}, {"date": "2018-06-07", "close": 3.0, "volume": 2800.0}, {"date": "2018-06-12", "close": 3.06, "volume": 679.0}, {"date": "2018-06-15", "close": 3.1, "volume": 2008.0}, {"date": "2018-06-18", "close": 3.1, "volume": 3000.0}, {"date": "2018-06-19", "close": 3.11, "volume": 140.0}, {"date": "2018-06-21", "close": 3.08, "volume": 2500.0}, {"date": "2018-06-22", "close": 3.19, "volume": 44.0}, {"date": "2018-06-25", "close": 3.18, "volume": 2146.0}, {"date": "2018-06-26", "close": 3.15, "volume": 4969.0}, {"date": "2018-06-27", "close": 3.12, "volume": 7235.0}, {"date": "2018-06-28", "close": 2.98, "volume": 523.0}, {"date": "2018-06-29", "close": 2.95, "volume": 5299.0}, {"date": "2018-07-02", "close": 3.1, "volume": 7125.0}, {"date": "2018-07-03", "close": 3.09, "volume": 238.0}, {"date": "2018-07-10", "close": 3.12, "volume": 15549.0}, {"date": "2018-07-11", "close": 3.11, "volume": 3282.0}, {"date": "2018-07-12", "close": 3.11, "volume": 3250.0}, {"date": "2018-07-13", "close": 3.11, "volume": 334730.0}, {"date": "2018-07-16", "close": 3.14, "volume": 10987.0}, {"date": "2018-07-17", "close": 3.09, "volume": 12586.0}, {"date": "2018-07-18", "close": 3.0, "volume": 451.0}, {"date": "2018-07-19", "close": 2.99, "volume": 4361.0}, {"date": "2018-07-20", "close": 2.95, "volume": 116370.0}, {"date": "2018-07-23", "close": 2.96, "volume": 7484.0}, {"date": "2018-07-24", "close": 2.98, "volume": 507.0}, {"date": "2018-07-26", "close": 3.05, "volume": 353.0}, {"date": "2018-07-27", "close": 3.02, "volume": 115.0}, {"date": "2018-07-30", "close": 2.96, "volume": 1740.0}, {"date": "2018-07-31", "close": 2.98, "volume": 4374.0}, {"date": "2018-08-02", "close": 3.0, "volume": 420.0}, {"date": "2018-08-03", "close": 2.96, "volume": 70.0}, {"date": "2018-08-06", "close": 2.98, "volume": 5333.0}, {"date": "2018-08-08", "close": 3.0, "volume": 966.0}, {"date": "2018-08-09", "close": 2.98, "volume": 179.0}, {"date": "2018-08-10", "close": 3.05, "volume": 600.0}, {"date": "2018-08-13", "close": 2.98, "volume": 3330.0}, {"date": "2018-08-14", "close": 2.99, "volume": 715.0}, {"date": "2018-08-15", "close": 3.0, "volume": 179.0}, {"date": "2018-08-16", "close": 3.05, "volume": 1.0}, {"date": "2018-08-17", "close": 3.05, "volume": 22555.0}, {"date": "2018-08-20", "close": 3.05, "volume": 9.0}, {"date": "2018-08-21", "close": 3.05, "volume": 2.0}, {"date": "2018-08-23", "close": 2.98, "volume": 545.0}, {"date": "2018-08-24", "close": 3.08, "volume": 16637.0}, {"date": "2018-08-27", "close": 2.98, "volume": 8099.0}, {"date": "2018-08-30", "close": 2.94, "volume": 14400.0}, {"date": "2018-09-03", "close": 2.95, "volume": 13531.0}, {"date": "2018-09-05", "close": 2.94, "volume": 5132.0}, {"date": "2018-09-07", "close": 2.96, "volume": 1053.0}, {"date": "2018-09-10", "close": 2.94, "volume": 16654.0}, {"date": "2018-09-11", "close": 2.95, "volume": 7970.0}, {"date": "2018-09-12", "close": 2.95, "volume": 3500.0}, {"date": "2018-09-17", "close": 2.96, "volume": 5031.0}, {"date": "2018-09-19", "close": 3.0, "volume": 10300.0}, {"date": "2018-09-20", "close": 3.04, "volume": 1200.0}, {"date": "2018-09-21", "close": 3.05, "volume": 4995.0}, {"date": "2018-09-24", "close": 3.05, "volume": 2915.0}, {"date": "2018-09-25", "close": 3.05, "volume": 6790.0}, {"date": "2018-09-27", "close": 3.07, "volume": 2168.0}, {"date": "2018-09-28", "close": 3.07, "volume": 570.0}, {"date": "2018-10-01", "close": 3.07, "volume": 1000.0}, {"date": "2018-10-02", "close": 3.08, "volume": 4559.0}, {"date": "2018-10-03", "close": 3.08, "volume": 3000.0}, {"date": "2018-10-04", "close": 3.1, "volume": 10123.0}, {"date": "2018-10-08", "close": 3.05, "volume": 2987.0}, {"date": "2018-10-09", "close": 3.09, "volume": 15297.0}, {"date": "2018-10-10", "close": 3.06, "volume": 978.0}, {"date": "2018-10-11", "close": 3.03, "volume": 182.0}, {"date": "2018-10-15", "close": 3.0, "volume": 290.0}, {"date": "2018-10-16", "close": 3.04, "volume": 245.0}, {"date": "2018-10-17", "close": 3.05, "volume": 1514.0}, {"date": "2018-10-18", "close": 3.05, "volume": 3005.0}, {"date": "2018-10-19", "close": 3.09, "volume": 12080.0}, {"date": "2018-10-22", "close": 3.04, "volume": 200.0}, {"date": "2018-10-23", "close": 3.0, "volume": 3588.0}, {"date": "2018-10-24", "close": 3.05, "volume": 3893.0}, {"date": "2018-10-25", "close": 3.05, "volume": 1424.0}, {"date": "2018-10-26", "close": 3.03, "volume": 2190.0}, {"date": "2018-10-29", "close": 3.04, "volume": 4862.0}, {"date": "2018-10-30", "close": 3.03, "volume": 12850.0}, {"date": "2018-10-31", "close": 3.1, "volume": 1076.0}, {"date": "2018-11-01", "close": 3.03, "volume": 500.0}, {"date": "2018-11-05", "close": 3.1, "volume": 10225.0}, {"date": "2018-11-06", "close": 3.1, "volume": 2110.0}, {"date": "2018-11-07", "close": 3.1, "volume": 790.0}, {"date": "2018-11-08", "close": 3.06, "volume": 2000.0}, {"date": "2018-11-09", "close": 3.08, "volume": 172.0}, {"date": "2018-11-12", "close": 3.15, "volume": 2000.0}, {"date": "2018-11-14", "close": 3.2, "volume": 1701.0}, {"date": "2018-11-15", "close": 3.23, "volume": 462.0}, {"date": "2018-11-16", "close": 3.23, "volume": 3786.0}, {"date": "2018-11-19", "close": 3.22, "volume": 39.0}, {"date": "2018-11-20", "close": 3.3, "volume": 9698.0}, {"date": "2018-11-21", "close": 3.3, "volume": 49.0}, {"date": "2018-11-23", "close": 3.3, "volume": 8970.0}, {"date": "2018-11-26", "close": 3.31, "volume": 400.0}, {"date": "2018-11-27", "close": 3.31, "volume": 1510.0}, {"date": "2018-11-28", "close": 3.3, "volume": 1497.0}, {"date": "2018-12-04", "close": 3.35, "volume": 6338.0}, {"date": "2018-12-05", "close": 3.14, "volume": 23669.0}, {"date": "2018-12-06", "close": 3.08, "volume": 1528.0}, {"date": "2018-12-10", "close": 3.1, "volume": 2626.0}, {"date": "2018-12-11", "close": 3.1, "volume": 4227.0}, {"date": "2018-12-12", "close": 3.06, "volume": 286.0}, {"date": "2018-12-13", "close": 3.1, "volume": 2000.0}, {"date": "2018-12-14", "close": 3.1, "volume": 1786.0}, {"date": "2018-12-17", "close": 3.05, "volume": 18621.0}, {"date": "2018-12-18", "close": 3.06, "volume": 7748.0}, {"date": "2018-12-19", "close": 3.07, "volume": 441.0}, {"date": "2018-12-20", "close": 3.05, "volume": 3241.0}, {"date": "2018-12-21", "close": 3.07, "volume": 2000.0}, {"date": "2018-12-24", "close": 3.1, "volume": 2164.0}, {"date": "2018-12-27", "close": 3.1, "volume": 4757.0}, {"date": "2018-12-28", "close": 3.05, "volume": 2500.0}, {"date": "2018-12-31", "close": 3.05, "volume": 4000.0}, {"date": "2019-01-02", "close": 3.05, "volume": 2000.0}, {"date": "2019-01-07", "close": 3.0, "volume": 3835.0}, {"date": "2019-01-08", "close": 3.05, "volume": 10090.0}, {"date": "2019-01-09", "close": 3.05, "volume": 2000.0}, {"date": "2019-01-14", "close": 2.99, "volume": 11222.0}, {"date": "2019-01-15", "close": 3.0, "volume": 91.0}, {"date": "2019-01-16", "close": 3.0, "volume": 5466.0}, {"date": "2019-01-17", "close": 3.0, "volume": 609.0}, {"date": "2019-01-18", "close": 3.01, "volume": 1000.0}, {"date": "2019-01-21", "close": 3.01, "volume": 2642.0}, {"date": "2019-01-22", "close": 3.05, "volume": 987.0}, {"date": "2019-01-23", "close": 3.07, "volume": 8870.0}, {"date": "2019-01-25", "close": 3.1, "volume": 1000.0}, {"date": "2019-01-29", "close": 3.04, "volume": 6972.0}, {"date": "2019-01-30", "close": 3.09, "volume": 75.0}, {"date": "2019-01-31", "close": 3.1, "volume": 1000.0}, {"date": "2019-02-01", "close": 3.04, "volume": 200.0}, {"date": "2019-02-05", "close": 3.1, "volume": 2000.0}, {"date": "2019-02-06", "close": 3.04, "volume": 5583.0}, {"date": "2019-02-07", "close": 3.05, "volume": 5000.0}, {"date": "2019-02-08", "close": 3.11, "volume": 658.0}, {"date": "2019-02-12", "close": 3.1, "volume": 180.0}, {"date": "2019-02-18", "close": 3.07, "volume": 20000.0}, {"date": "2019-02-19", "close": 3.04, "volume": 858.0}, {"date": "2019-02-20", "close": 3.04, "volume": 9142.0}, {"date": "2019-02-21", "close": 3.05, "volume": 2514.0}, {"date": "2019-02-25", "close": 3.03, "volume": 524.0}, {"date": "2019-02-26", "close": 3.0, "volume": 4044.0}, {"date": "2019-02-27", "close": 3.0, "volume": 12500.0}, {"date": "2019-02-28", "close": 3.01, "volume": 896.0}, {"date": "2019-03-01", "close": 3.07, "volume": 5307.0}, {"date": "2019-03-04", "close": 3.0, "volume": 2631.0}, {"date": "2019-03-05", "close": 2.96, "volume": 7829.0}, {"date": "2019-03-13", "close": 3.06, "volume": 2591.0}, {"date": "2019-03-14", "close": 2.97, "volume": 3341.0}, {"date": "2019-03-15", "close": 2.96, "volume": 5167.0}, {"date": "2019-03-18", "close": 3.05, "volume": 1300.0}, {"date": "2019-03-19", "close": 3.01, "volume": 3712.0}, {"date": "2019-03-20", "close": 3.02, "volume": 900.0}, {"date": "2019-03-21", "close": 3.06, "volume": 1399.0}, {"date": "2019-03-22", "close": 3.01, "volume": 5000.0}, {"date": "2019-03-27", "close": 2.98, "volume": 3886.0}, {"date": "2019-03-28", "close": 2.98, "volume": 5500.0}, {"date": "2019-03-29", "close": 2.98, "volume": 640.0}, {"date": "2019-04-01", "close": 2.96, "volume": 4761.0}, {"date": "2019-04-03", "close": 3.06, "volume": 18179.0}, {"date": "2019-04-04", "close": 3.3, "volume": 404464.0}, {"date": "2019-04-08", "close": 3.1, "volume": 3400.0}, {"date": "2019-04-09", "close": 3.05, "volume": 10000.0}, {"date": "2019-04-12", "close": 2.98, "volume": 335.0}, {"date": "2019-04-15", "close": 3.0, "volume": 2500.0}, {"date": "2019-04-16", "close": 2.96, "volume": 10000.0}, {"date": "2019-04-17", "close": 2.94, "volume": 18849.0}, {"date": "2019-04-18", "close": 3.0, "volume": 3300.0}, {"date": "2019-04-23", "close": 3.01, "volume": 500.0}, {"date": "2019-04-24", "close": 3.0, "volume": 200.0}, {"date": "2019-04-29", "close": 3.0, "volume": 416.0}, {"date": "2019-04-30", "close": 2.94, "volume": 5200.0}, {"date": "2019-05-01", "close": 3.0, "volume": 2263.0}, {"date": "2019-05-02", "close": 2.94, "volume": 5000.0}, {"date": "2019-05-03", "close": 2.94, "volume": 4960.0}, {"date": "2019-05-06", "close": 3.0, "volume": 1040.0}, {"date": "2019-05-07", "close": 2.94, "volume": 510.0}, {"date": "2019-05-08", "close": 2.95, "volume": 830.0}, {"date": "2019-05-09", "close": 2.95, "volume": 5000.0}, {"date": "2019-05-10", "close": 2.94, "volume": 1339.0}, {"date": "2019-05-13", "close": 2.95, "volume": 5000.0}, {"date": "2019-05-14", "close": 2.95, "volume": 1800.0}, {"date": "2019-05-15", "close": 3.0, "volume": 2000.0}, {"date": "2019-05-16", "close": 2.95, "volume": 1300.0}, {"date": "2019-05-17", "close": 2.95, "volume": 286.0}, {"date": "2019-05-20", "close": 2.93, "volume": 31357.0}, {"date": "2019-05-22", "close": 3.0, "volume": 19932.0}, {"date": "2019-05-23", "close": 2.99, "volume": 600.0}, {"date": "2019-05-24", "close": 2.88, "volume": 24048.0}, {"date": "2019-05-27", "close": 2.61, "volume": 32309.0}, {"date": "2019-05-28", "close": 2.75, "volume": 9650.0}, {"date": "2019-05-29", "close": 2.78, "volume": 3260.0}, {"date": "2019-05-30", "close": 2.8, "volume": 3281.0}, {"date": "2019-05-31", "close": 2.78, "volume": 986.0}, {"date": "2019-06-04", "close": 2.72, "volume": 9330.0}, {"date": "2019-06-05", "close": 2.7, "volume": 9928.0}, {"date": "2019-06-06", "close": 2.66, "volume": 4000.0}, {"date": "2019-06-07", "close": 2.73, "volume": 6131.0}, {"date": "2019-06-11", "close": 2.65, "volume": 7573.0}, {"date": "2019-06-12", "close": 2.65, "volume": 6355.0}, {"date": "2019-06-13", "close": 2.6, "volume": 18065.0}, {"date": "2019-06-14", "close": 2.59, "volume": 3474.0}, {"date": "2019-06-17", "close": 2.6, "volume": 21545.0}, {"date": "2019-06-18", "close": 2.64, "volume": 5786.0}, {"date": "2019-06-19", "close": 2.63, "volume": 6320.0}, {"date": "2019-06-20", "close": 2.7, "volume": 186.0}, {"date": "2019-06-21", "close": 2.42, "volume": 50300.0}, {"date": "2019-06-24", "close": 2.42, "volume": 6969.0}, {"date": "2019-06-25", "close": 2.48, "volume": 8450.0}, {"date": "2019-06-26", "close": 2.62, "volume": 14000.0}, {"date": "2019-06-27", "close": 2.47, "volume": 3372.0}, {"date": "2019-06-28", "close": 2.4, "volume": 14794.0}, {"date": "2019-07-01", "close": 2.4, "volume": 6200.0}, {"date": "2019-07-02", "close": 2.4, "volume": 4554.0}, {"date": "2019-07-03", "close": 2.52, "volume": 300.0}, {"date": "2019-07-04", "close": 2.5, "volume": 8507.0}, {"date": "2019-07-05", "close": 2.5, "volume": 1851.0}, {"date": "2019-07-09", "close": 2.47, "volume": 4207.0}, {"date": "2019-07-10", "close": 2.46, "volume": 6444.0}, {"date": "2019-07-11", "close": 2.46, "volume": 5262.0}, {"date": "2019-07-15", "close": 2.5, "volume": 1993.0}, {"date": "2019-07-16", "close": 2.58, "volume": 3662.0}, {"date": "2019-07-17", "close": 2.53, "volume": 15389.0}, {"date": "2019-07-19", "close": 2.6, "volume": 815.0}, {"date": "2019-07-22", "close": 2.65, "volume": 3000.0}, {"date": "2019-07-23", "close": 2.6, "volume": 2106.0}, {"date": "2019-07-24", "close": 2.44, "volume": 1500.0}, {"date": "2019-07-25", "close": 2.46, "volume": 183.0}, {"date": "2019-07-26", "close": 2.43, "volume": 28679.0}, {"date": "2019-07-31", "close": 2.55, "volume": 3223.0}, {"date": "2019-08-01", "close": 2.46, "volume": 115.0}, {"date": "2019-08-02", "close": 2.5, "volume": 250.0}, {"date": "2019-08-05", "close": 2.46, "volume": 10345.0}, {"date": "2019-08-06", "close": 2.47, "volume": 28.0}, {"date": "2019-08-09", "close": 2.49, "volume": 5200.0}, {"date": "2019-08-12", "close": 2.49, "volume": 1261.0}, {"date": "2019-08-13", "close": 2.49, "volume": 1890.0}, {"date": "2019-08-14", "close": 2.46, "volume": 3100.0}, {"date": "2019-08-15", "close": 2.45, "volume": 1934.0}, {"date": "2019-08-16", "close": 2.46, "volume": 500.0}, {"date": "2019-08-19", "close": 2.46, "volume": 5932.0}, {"date": "2019-08-20", "close": 2.45, "volume": 20152.0}, {"date": "2019-08-22", "close": 2.41, "volume": 1273.0}, {"date": "2019-08-26", "close": 2.42, "volume": 1000.0}, {"date": "2019-08-27", "close": 2.36, "volume": 5000.0}, {"date": "2019-08-29", "close": 2.32, "volume": 10885.0}, {"date": "2019-08-30", "close": 2.36, "volume": 17101.0}, {"date": "2019-09-02", "close": 2.25, "volume": 8705.0}, {"date": "2019-09-03", "close": 2.25, "volume": 9689.0}, {"date": "2019-09-04", "close": 2.25, "volume": 10173.0}, {"date": "2019-09-05", "close": 2.25, "volume": 1709.0}, {"date": "2019-09-06", "close": 2.28, "volume": 15502.0}, {"date": "2019-09-09", "close": 2.3, "volume": 92745.0}, {"date": "2019-09-10", "close": 2.28, "volume": 438.0}, {"date": "2019-09-12", "close": 2.41, "volume": 12370.0}, {"date": "2019-09-13", "close": 2.25, "volume": 10000.0}, {"date": "2019-09-16", "close": 2.29, "volume": 2300.0}, {"date": "2019-09-17", "close": 2.29, "volume": 1000.0}, {"date": "2019-09-18", "close": 2.39, "volume": 10040.0}, {"date": "2019-09-19", "close": 2.29, "volume": 9381.0}, {"date": "2019-09-20", "close": 2.29, "volume": 4522.0}, {"date": "2019-09-24", "close": 2.29, "volume": 8108.0}, {"date": "2019-09-27", "close": 2.31, "volume": 4275.0}, {"date": "2019-09-30", "close": 2.3, "volume": 25000.0}, {"date": "2019-10-01", "close": 2.38, "volume": 1001.0}, {"date": "2019-10-02", "close": 2.4, "volume": 20000.0}, {"date": "2019-10-04", "close": 2.4, "volume": 16375.0}, {"date": "2019-10-07", "close": 2.3, "volume": 4000.0}, {"date": "2019-10-09", "close": 2.31, "volume": 1876.0}, {"date": "2019-10-11", "close": 2.32, "volume": 9987.0}, {"date": "2019-10-14", "close": 2.41, "volume": 17310.0}, {"date": "2019-10-16", "close": 2.25, "volume": 9617.0}, {"date": "2019-10-18", "close": 2.45, "volume": 906.0}, {"date": "2019-10-21", "close": 2.26, "volume": 1646.0}, {"date": "2019-10-22", "close": 2.27, "volume": 700.0}, {"date": "2019-10-23", "close": 2.28, "volume": 1154.0}, {"date": "2019-10-28", "close": 2.45, "volume": 114.0}, {"date": "2019-10-29", "close": 2.44, "volume": 3000.0}, {"date": "2019-10-31", "close": 2.35, "volume": 1500.0}, {"date": "2019-11-01", "close": 2.45, "volume": 2787.0}, {"date": "2019-11-04", "close": 2.34, "volume": 21032.0}, {"date": "2019-11-07", "close": 2.36, "volume": 1900.0}, {"date": "2019-11-08", "close": 2.32, "volume": 1497.0}, {"date": "2019-11-13", "close": 2.33, "volume": 2000.0}, {"date": "2019-11-14", "close": 2.33, "volume": 125.0}, {"date": "2019-11-15", "close": 2.37, "volume": 1152.0}, {"date": "2019-11-20", "close": 2.4, "volume": 6170.0}, {"date": "2019-11-21", "close": 2.33, "volume": 360.0}, {"date": "2019-11-25", "close": 2.33, "volume": 435.0}, {"date": "2019-11-26", "close": 2.33, "volume": 1370.0}, {"date": "2019-11-28", "close": 2.32, "volume": 15264.0}, {"date": "2019-12-02", "close": 2.36, "volume": 6311.0}, {"date": "2019-12-03", "close": 2.35, "volume": 1000.0}, {"date": "2019-12-04", "close": 2.37, "volume": 1131.0}, {"date": "2019-12-05", "close": 2.45, "volume": 250.0}, {"date": "2019-12-06", "close": 2.62, "volume": 38587.0}, {"date": "2019-12-09", "close": 2.49, "volume": 37766.0}, {"date": "2019-12-11", "close": 2.53, "volume": 286.0}, {"date": "2019-12-16", "close": 2.54, "volume": 3900.0}, {"date": "2019-12-18", "close": 2.6, "volume": 1845.0}, {"date": "2019-12-19", "close": 2.5, "volume": 12114.0}, {"date": "2019-12-20", "close": 2.6, "volume": 4488.0}, {"date": "2019-12-23", "close": 2.6, "volume": 5922.0}, {"date": "2019-12-24", "close": 2.56, "volume": 2750.0}, {"date": "2019-12-27", "close": 2.63, "volume": 11961.0}, {"date": "2019-12-30", "close": 2.65, "volume": 8800.0}, {"date": "2020-01-03", "close": 2.5, "volume": 4253.0}, {"date": "2020-01-08", "close": 2.66, "volume": 21860.0}, {"date": "2020-01-09", "close": 2.52, "volume": 3328.0}, {"date": "2020-01-13", "close": 2.6, "volume": 6661.0}, {"date": "2020-01-14", "close": 2.6, "volume": 1475.0}, {"date": "2020-01-15", "close": 2.6, "volume": 115.0}, {"date": "2020-01-16", "close": 2.6, "volume": 14593.0}, {"date": "2020-01-17", "close": 2.6, "volume": 10292.0}, {"date": "2020-01-20", "close": 2.6, "volume": 15000.0}, {"date": "2020-01-21", "close": 2.55, "volume": 10500.0}, {"date": "2020-01-22", "close": 2.55, "volume": 6408.0}, {"date": "2020-01-23", "close": 2.55, "volume": 6592.0}, {"date": "2020-01-28", "close": 2.6, "volume": 9031.0}, {"date": "2020-01-29", "close": 2.53, "volume": 53111.0}, {"date": "2020-01-30", "close": 2.53, "volume": 914.0}, {"date": "2020-02-03", "close": 2.43, "volume": 2770.0}, {"date": "2020-02-04", "close": 2.43, "volume": 3450.0}, {"date": "2020-02-06", "close": 2.43, "volume": 12628.0}, {"date": "2020-02-07", "close": 2.45, "volume": 1000.0}, {"date": "2020-02-11", "close": 2.36, "volume": 4796.0}, {"date": "2020-02-12", "close": 2.46, "volume": 80095.0}, {"date": "2020-02-14", "close": 2.37, "volume": 7510.0}, {"date": "2020-02-17", "close": 2.32, "volume": 15013.0}, {"date": "2020-02-18", "close": 2.41, "volume": 1000.0}, {"date": "2020-02-19", "close": 2.4, "volume": 2500.0}, {"date": "2020-02-20", "close": 2.37, "volume": 12375.0}, {"date": "2020-02-24", "close": 2.38, "volume": 6339.0}, {"date": "2020-02-25", "close": 2.3, "volume": 10725.0}, {"date": "2020-02-26", "close": 2.3, "volume": 8947.0}, {"date": "2020-02-27", "close": 2.21, "volume": 4240.0}, {"date": "2020-02-28", "close": 2.17, "volume": 13199.0}, {"date": "2020-03-02", "close": 2.03, "volume": 28471.0}, {"date": "2020-03-03", "close": 1.99, "volume": 15800.0}, {"date": "2020-03-04", "close": 2.0, "volume": 7781.0}, {"date": "2020-03-05", "close": 2.09, "volume": 500.0}, {"date": "2020-03-10", "close": 1.985, "volume": 1250.0}, {"date": "2020-03-11", "close": 1.98, "volume": 24000.0}, {"date": "2020-03-13", "close": 1.8, "volume": 12648.0}, {"date": "2020-03-16", "close": 1.8, "volume": 9825.0}, {"date": "2020-03-17", "close": 1.895, "volume": 84354.0}, {"date": "2020-03-19", "close": 1.75, "volume": 32221.0}, {"date": "2020-03-20", "close": 1.7, "volume": 23002.0}, {"date": "2020-03-23", "close": 1.7, "volume": 49729.0}, {"date": "2020-03-24", "close": 1.65, "volume": 70918.0}, {"date": "2020-03-25", "close": 1.64, "volume": 2000.0}, {"date": "2020-03-26", "close": 1.62, "volume": 10000.0}, {"date": "2020-03-27", "close": 1.65, "volume": 15377.0}, {"date": "2020-04-01", "close": 1.65, "volume": 20200.0}, {"date": "2020-04-02", "close": 1.58, "volume": 8300.0}, {"date": "2020-04-06", "close": 1.7, "volume": 20564.0}, {"date": "2020-04-07", "close": 1.7, "volume": 1854.0}, {"date": "2020-04-08", "close": 1.59, "volume": 500.0}, {"date": "2020-04-14", "close": 1.65, "volume": 30010.0}, {"date": "2020-04-15", "close": 1.75, "volume": 2622.0}, {"date": "2020-04-17", "close": 1.75, "volume": 8049.0}, {"date": "2020-04-21", "close": 1.805, "volume": 4035.0}, {"date": "2020-04-24", "close": 1.825, "volume": 7850.0}, {"date": "2020-04-27", "close": 1.81, "volume": 10689.0}, {"date": "2020-04-30", "close": 2.05, "volume": 10182.0}, {"date": "2020-05-01", "close": 2.04, "volume": 6000.0}, {"date": "2020-05-04", "close": 1.985, "volume": 850.0}, {"date": "2020-05-05", "close": 2.04, "volume": 5358.0}, {"date": "2020-05-06", "close": 2.06, "volume": 46.0}, {"date": "2020-05-07", "close": 1.98, "volume": 12860.0}, {"date": "2020-05-08", "close": 1.9, "volume": 22786.0}, {"date": "2020-05-11", "close": 1.96, "volume": 556.0}, {"date": "2020-05-13", "close": 1.98, "volume": 46.0}, {"date": "2020-05-20", "close": 1.98, "volume": 323.0}, {"date": "2020-05-21", "close": 1.955, "volume": 286.0}, {"date": "2020-05-27", "close": 1.95, "volume": 6000.0}, {"date": "2020-05-28", "close": 2.02, "volume": 6000.0}, {"date": "2020-05-29", "close": 1.85, "volume": 6776.0}, {"date": "2020-06-01", "close": 1.865, "volume": 340.0}, {"date": "2020-06-05", "close": 1.86, "volume": 5000.0}, {"date": "2020-06-09", "close": 1.89, "volume": 46753.0}, {"date": "2020-06-11", "close": 1.93, "volume": 12250.0}, {"date": "2020-06-12", "close": 1.94, "volume": 400.0}, {"date": "2020-06-15", "close": 1.95, "volume": 995.0}, {"date": "2020-06-16", "close": 1.95, "volume": 1018.0}, {"date": "2020-06-17", "close": 1.86, "volume": 286.0}, {"date": "2020-06-18", "close": 1.87, "volume": 22000.0}, {"date": "2020-06-19", "close": 1.95, "volume": 26987.0}, {"date": "2020-06-22", "close": 1.95, "volume": 1347.0}, {"date": "2020-06-23", "close": 1.94, "volume": 4099.0}, {"date": "2020-06-25", "close": 1.9, "volume": 3282.0}, {"date": "2020-06-29", "close": 1.905, "volume": 2600.0}, {"date": "2020-07-01", "close": 1.95, "volume": 280.0}, {"date": "2020-07-03", "close": 2.06, "volume": 13601.0}, {"date": "2020-07-07", "close": 2.13, "volume": 481.0}, {"date": "2020-07-16", "close": 1.99, "volume": 2231.0}, {"date": "2020-07-17", "close": 1.98, "volume": 6769.0}, {"date": "2020-07-22", "close": 1.85, "volume": 20575.0}, {"date": "2020-07-27", "close": 1.885, "volume": 2061.0}, {"date": "2020-07-28", "close": 2.0, "volume": 1000.0}, {"date": "2020-07-29", "close": 2.02, "volume": 1015.0}, {"date": "2020-07-30", "close": 2.06, "volume": 677.0}, {"date": "2020-07-31", "close": 2.1, "volume": 4545.0}, {"date": "2020-08-11", "close": 2.1, "volume": 50.0}, {"date": "2020-08-18", "close": 1.88, "volume": 2795.0}, {"date": "2020-08-21", "close": 2.07, "volume": 10544.0}, {"date": "2020-08-25", "close": 1.9, "volume": 100.0}, {"date": "2020-08-26", "close": 1.88, "volume": 217.0}, {"date": "2020-08-28", "close": 1.885, "volume": 13870.0}, {"date": "2020-08-31", "close": 1.9, "volume": 5441.0}, {"date": "2020-09-04", "close": 1.88, "volume": 9973.0}, {"date": "2020-09-07", "close": 1.965, "volume": 7498.0}, {"date": "2020-09-09", "close": 1.995, "volume": 728.0}, {"date": "2020-09-14", "close": 1.86, "volume": 2250.0}, {"date": "2020-09-17", "close": 1.98, "volume": 12874.0}, {"date": "2020-09-18", "close": 1.95, "volume": 300.0}, {"date": "2020-09-22", "close": 1.85, "volume": 20400.0}, {"date": "2020-09-23", "close": 1.855, "volume": 660.0}, {"date": "2020-09-28", "close": 1.855, "volume": 13.0}, {"date": "2020-09-30", "close": 1.84, "volume": 9186.0}, {"date": "2020-10-08", "close": 1.83, "volume": 7770.0}, {"date": "2020-10-09", "close": 1.81, "volume": 6000.0}, {"date": "2020-10-12", "close": 1.81, "volume": 5806.0}, {"date": "2020-10-14", "close": 1.85, "volume": 434.0}, {"date": "2020-10-15", "close": 1.85, "volume": 7316.0}, {"date": "2020-10-16", "close": 1.85, "volume": 17812.0}, {"date": "2020-10-19", "close": 1.85, "volume": 22593.0}, {"date": "2020-10-22", "close": 1.85, "volume": 6924.0}, {"date": "2020-10-23", "close": 1.81, "volume": 6846.0}, {"date": "2020-10-27", "close": 1.8, "volume": 9173.0}, {"date": "2020-10-28", "close": 1.75, "volume": 10000.0}, {"date": "2020-11-02", "close": 1.75, "volume": 5500.0}, {"date": "2020-11-04", "close": 1.85, "volume": 2826.0}, {"date": "2020-11-05", "close": 1.86, "volume": 5992.0}, {"date": "2020-11-09", "close": 1.98, "volume": 21699.0}, {"date": "2020-11-10", "close": 1.995, "volume": 21420.0}, {"date": "2020-11-11", "close": 2.12, "volume": 4496.0}, {"date": "2020-11-13", "close": 2.13, "volume": 5820.0}, {"date": "2020-11-16", "close": 2.17, "volume": 1793.0}, {"date": "2020-11-17", "close": 2.17, "volume": 4668.0}, {"date": "2020-11-20", "close": 2.29, "volume": 1297.0}, {"date": "2020-11-23", "close": 2.21, "volume": 200.0}, {"date": "2020-11-24", "close": 2.19, "volume": 579.0}, {"date": "2020-11-25", "close": 2.48, "volume": 1060.0}, {"date": "2020-11-27", "close": 2.5, "volume": 935.0}, {"date": "2020-11-30", "close": 2.5, "volume": 76.0}, {"date": "2020-12-01", "close": 2.5, "volume": 224.0}, {"date": "2020-12-04", "close": 2.52, "volume": 1000.0}, {"date": "2020-12-07", "close": 2.49, "volume": 3904.0}, {"date": "2020-12-08", "close": 2.52, "volume": 4794.0}, {"date": "2020-12-09", "close": 2.53, "volume": 5169.0}, {"date": "2020-12-10", "close": 2.6, "volume": 9250.0}, {"date": "2020-12-11", "close": 2.56, "volume": 3528.0}, {"date": "2020-12-15", "close": 2.6, "volume": 850.0}, {"date": "2020-12-16", "close": 2.59, "volume": 1716.0}, {"date": "2020-12-17", "close": 2.61, "volume": 337.0}, {"date": "2020-12-18", "close": 2.74, "volume": 7265.0}, {"date": "2020-12-21", "close": 2.71, "volume": 500.0}, {"date": "2020-12-22", "close": 2.68, "volume": 5567.0}, {"date": "2020-12-23", "close": 2.74, "volume": 4034.0}, {"date": "2020-12-29", "close": 2.77, "volume": 13098.0}, {"date": "2020-12-30", "close": 2.75, "volume": 15.0}, {"date": "2020-12-31", "close": 2.75, "volume": 655.0}, {"date": "2021-01-04", "close": 2.46, "volume": 5150.0}, {"date": "2021-01-05", "close": 2.44, "volume": 500.0}, {"date": "2021-01-07", "close": 2.55, "volume": 1226.0}, {"date": "2021-01-12", "close": 2.46, "volume": 536.0}, {"date": "2021-01-13", "close": 2.46, "volume": 1200.0}, {"date": "2021-01-14", "close": 2.44, "volume": 435.0}, {"date": "2021-01-15", "close": 2.39, "volume": 4120.0}, {"date": "2021-01-19", "close": 2.39, "volume": 6442.0}, {"date": "2021-01-20", "close": 2.39, "volume": 6427.0}, {"date": "2021-01-21", "close": 2.39, "volume": 230.0}, {"date": "2021-01-22", "close": 2.36, "volume": 888.0}, {"date": "2021-01-25", "close": 2.25, "volume": 10178.0}, {"date": "2021-01-27", "close": 2.3, "volume": 1943.0}, {"date": "2021-01-29", "close": 2.48, "volume": 958.0}, {"date": "2021-02-03", "close": 2.3, "volume": 50.0}, {"date": "2021-02-04", "close": 2.33, "volume": 1796.0}, {"date": "2021-02-08", "close": 2.26, "volume": 2500.0}, {"date": "2021-02-10", "close": 2.3, "volume": 1151.0}, {"date": "2021-02-11", "close": 2.3, "volume": 930.0}, {"date": "2021-02-12", "close": 2.3, "volume": 350.0}, {"date": "2021-02-17", "close": 2.29, "volume": 418.0}, {"date": "2021-02-18", "close": 2.47, "volume": 1301.0}, {"date": "2021-02-23", "close": 2.47, "volume": 231.0}, {"date": "2021-02-24", "close": 2.47, "volume": 418.0}, {"date": "2021-02-26", "close": 2.3, "volume": 649.0}, {"date": "2021-03-02", "close": 2.32, "volume": 572.0}, {"date": "2021-03-03", "close": 2.38, "volume": 500.0}, {"date": "2021-03-04", "close": 2.28, "volume": 10054.0}, {"date": "2021-03-05", "close": 2.29, "volume": 3078.0}, {"date": "2021-03-08", "close": 2.28, "volume": 1255.0}, {"date": "2021-03-09", "close": 2.3, "volume": 3417.0}, {"date": "2021-03-10", "close": 2.3, "volume": 2975.0}, {"date": "2021-03-12", "close": 2.35, "volume": 1780.0}, {"date": "2021-03-15", "close": 2.36, "volume": 2765.0}, {"date": "2021-03-18", "close": 2.48, "volume": 768.0}, {"date": "2021-03-19", "close": 2.5, "volume": 851.0}, {"date": "2021-03-23", "close": 2.35, "volume": 1063.0}, {"date": "2021-03-24", "close": 2.38, "volume": 21615.0}, {"date": "2021-03-25", "close": 2.35, "volume": 1350.0}, {"date": "2021-03-26", "close": 2.35, "volume": 500.0}, {"date": "2021-03-30", "close": 2.35, "volume": 11523.0}, {"date": "2021-04-01", "close": 2.33, "volume": 1250.0}, {"date": "2021-04-06", "close": 2.54, "volume": 912.0}, {"date": "2021-04-07", "close": 2.6, "volume": 2442.0}, {"date": "2021-04-08", "close": 2.6, "volume": 1110.0}, {"date": "2021-04-12", "close": 2.68, "volume": 206.0}, {"date": "2021-04-14", "close": 2.62, "volume": 1.0}, {"date": "2021-04-16", "close": 2.6, "volume": 768.0}, {"date": "2021-04-19", "close": 2.67, "volume": 1484.0}, {"date": "2021-04-20", "close": 2.6, "volume": 54.0}, {"date": "2021-04-21", "close": 2.35, "volume": 4946.0}, {"date": "2021-04-22", "close": 2.4, "volume": 250.0}, {"date": "2021-04-23", "close": 2.45, "volume": 4159.0}, {"date": "2021-04-26", "close": 2.45, "volume": 1802.0}, {"date": "2021-04-28", "close": 2.5, "volume": 10304.0}, {"date": "2021-04-29", "close": 2.5, "volume": 14813.0}, {"date": "2021-05-03", "close": 2.35, "volume": 2000.0}, {"date": "2021-05-04", "close": 2.4, "volume": 7913.0}, {"date": "2021-05-05", "close": 2.29, "volume": 300.0}, {"date": "2021-05-06", "close": 2.36, "volume": 19061.0}, {"date": "2021-05-07", "close": 2.44, "volume": 218.0}, {"date": "2021-05-10", "close": 2.44, "volume": 2341.0}, {"date": "2021-05-11", "close": 2.44, "volume": 45.0}, {"date": "2021-05-12", "close": 2.4, "volume": 9522.0}, {"date": "2021-05-13", "close": 2.36, "volume": 6879.0}, {"date": "2021-05-14", "close": 2.35, "volume": 30.0}, {"date": "2021-05-18", "close": 2.36, "volume": 11977.0}, {"date": "2021-05-19", "close": 2.44, "volume": 9448.0}, {"date": "2021-05-20", "close": 2.36, "volume": 2327.0}, {"date": "2021-05-21", "close": 2.44, "volume": 4372.0}, {"date": "2021-05-24", "close": 2.45, "volume": 1074.0}, {"date": "2021-05-25", "close": 2.45, "volume": 808.0}, {"date": "2021-05-26", "close": 2.45, "volume": 690.0}, {"date": "2021-05-27", "close": 2.4, "volume": 11215.0}, {"date": "2021-05-28", "close": 2.39, "volume": 30321.0}, {"date": "2021-05-31", "close": 2.42, "volume": 17136.0}, {"date": "2021-06-02", "close": 2.35, "volume": 5848.0}, {"date": "2021-06-03", "close": 2.35, "volume": 3095.0}, {"date": "2021-06-04", "close": 2.35, "volume": 427.0}, {"date": "2021-06-07", "close": 2.35, "volume": 4586.0}, {"date": "2021-06-08", "close": 2.37, "volume": 17131.0}, {"date": "2021-06-09", "close": 2.37, "volume": 4229.0}, {"date": "2021-06-10", "close": 2.37, "volume": 10000.0}, {"date": "2021-06-11", "close": 2.35, "volume": 5000.0}, {"date": "2021-06-15", "close": 2.38, "volume": 10814.0}, {"date": "2021-06-16", "close": 2.4, "volume": 5130.0}, {"date": "2021-06-18", "close": 2.38, "volume": 5004.0}, {"date": "2021-06-21", "close": 2.4, "volume": 4033.0}, {"date": "2021-06-22", "close": 2.5, "volume": 50109.0}, {"date": "2021-06-23", "close": 2.54, "volume": 21586.0}, {"date": "2021-06-24", "close": 2.54, "volume": 6002.0}, {"date": "2021-06-25", "close": 2.59, "volume": 31.0}, {"date": "2021-06-28", "close": 2.54, "volume": 529.0}, {"date": "2021-06-29", "close": 2.5, "volume": 2872.0}, {"date": "2021-06-30", "close": 2.33, "volume": 4837.0}, {"date": "2021-07-01", "close": 2.41, "volume": 22514.0}, {"date": "2021-07-05", "close": 2.6, "volume": 1750.0}, {"date": "2021-07-06", "close": 2.58, "volume": 1242.0}, {"date": "2021-07-07", "close": 2.42, "volume": 20674.0}, {"date": "2021-07-08", "close": 2.3, "volume": 20876.0}, {"date": "2021-07-09", "close": 2.39, "volume": 1844.0}, {"date": "2021-07-14", "close": 2.5, "volume": 1296.0}, {"date": "2021-07-15", "close": 2.4, "volume": 5012.0}, {"date": "2021-07-16", "close": 2.45, "volume": 6178.0}, {"date": "2021-07-19", "close": 2.5, "volume": 334.0}, {"date": "2021-07-20", "close": 2.5, "volume": 3171.0}, {"date": "2021-07-21", "close": 2.4, "volume": 1456.0}, {"date": "2021-07-22", "close": 2.5, "volume": 3538.0}, {"date": "2021-07-26", "close": 2.5, "volume": 12075.0}, {"date": "2021-07-27", "close": 2.48, "volume": 13677.0}, {"date": "2021-07-28", "close": 2.49, "volume": 651.0}, {"date": "2021-07-29", "close": 2.6, "volume": 5064.0}, {"date": "2021-07-30", "close": 2.65, "volume": 19578.0}, {"date": "2021-08-02", "close": 2.66, "volume": 6332.0}, {"date": "2021-08-03", "close": 2.65, "volume": 37.0}, {"date": "2021-08-04", "close": 2.66, "volume": 747.0}, {"date": "2021-08-05", "close": 2.65, "volume": 3055.0}, {"date": "2021-08-06", "close": 2.7, "volume": 2466.0}, {"date": "2021-08-09", "close": 2.65, "volume": 30836.0}, {"date": "2021-08-10", "close": 2.65, "volume": 9407.0}, {"date": "2021-08-11", "close": 2.65, "volume": 10932.0}, {"date": "2021-08-12", "close": 2.65, "volume": 2995.0}, {"date": "2021-08-13", "close": 2.7, "volume": 10377.0}, {"date": "2021-08-16", "close": 2.6, "volume": 3000.0}, {"date": "2021-08-17", "close": 2.6, "volume": 572.0}, {"date": "2021-08-18", "close": 2.65, "volume": 1.0}, {"date": "2021-08-20", "close": 2.6, "volume": 8000.0}, {"date": "2021-08-23", "close": 2.7, "volume": 12495.0}, {"date": "2021-08-24", "close": 2.7, "volume": 1950.0}, {"date": "2021-08-25", "close": 2.7, "volume": 1333.0}, {"date": "2021-08-26", "close": 2.63, "volume": 215.0}, {"date": "2021-08-27", "close": 2.61, "volume": 922.0}, {"date": "2021-08-30", "close": 2.68, "volume": 164.0}, {"date": "2021-08-31", "close": 2.65, "volume": 2089.0}, {"date": "2021-09-01", "close": 2.7, "volume": 22282.0}, {"date": "2021-09-02", "close": 2.7, "volume": 329.0}, {"date": "2021-09-03", "close": 2.7, "volume": 5326.0}, {"date": "2021-09-06", "close": 2.7, "volume": 866.0}, {"date": "2021-09-07", "close": 2.7, "volume": 1012.0}, {"date": "2021-09-08", "close": 2.7, "volume": 2729.0}, {"date": "2021-09-09", "close": 2.75, "volume": 6691.0}, {"date": "2021-09-10", "close": 2.75, "volume": 5749.0}, {"date": "2021-09-13", "close": 2.82, "volume": 1041.0}, {"date": "2021-09-15", "close": 2.91, "volume": 5759.0}, {"date": "2021-09-16", "close": 2.91, "volume": 33.0}, {"date": "2021-09-17", "close": 2.9, "volume": 1805.0}, {"date": "2021-09-20", "close": 2.87, "volume": 60.0}, {"date": "2021-09-21", "close": 2.83, "volume": 131.0}, {"date": "2021-09-22", "close": 2.7, "volume": 7546.0}, {"date": "2021-09-23", "close": 2.65, "volume": 4987.0}, {"date": "2021-09-24", "close": 2.65, "volume": 1148.0}, {"date": "2021-09-27", "close": 2.65, "volume": 3000.0}, {"date": "2021-09-28", "close": 2.65, "volume": 286.0}, {"date": "2021-10-01", "close": 2.75, "volume": 13.0}, {"date": "2021-10-04", "close": 2.86, "volume": 1544.0}, {"date": "2021-10-05", "close": 2.85, "volume": 1572.0}, {"date": "2021-10-06", "close": 2.87, "volume": 3165.0}, {"date": "2021-10-07", "close": 2.85, "volume": 6.0}, {"date": "2021-10-08", "close": 2.87, "volume": 2002.0}, {"date": "2021-10-11", "close": 2.85, "volume": 916.0}, {"date": "2021-10-12", "close": 2.85, "volume": 331.0}, {"date": "2021-10-13", "close": 2.71, "volume": 5461.0}, {"date": "2021-10-14", "close": 2.87, "volume": 995.0}, {"date": "2021-10-15", "close": 2.87, "volume": 676.0}, {"date": "2021-10-18", "close": 2.87, "volume": 75.0}, {"date": "2021-10-19", "close": 2.94, "volume": 1365.0}, {"date": "2021-10-20", "close": 2.68, "volume": 15485.0}, {"date": "2021-10-22", "close": 2.68, "volume": 134.0}, {"date": "2021-10-25", "close": 2.68, "volume": 750.0}, {"date": "2021-10-26", "close": 2.68, "volume": 7.0}, {"date": "2021-10-27", "close": 2.73, "volume": 8.0}, {"date": "2021-10-28", "close": 2.8, "volume": 2785.0}, {"date": "2021-10-29", "close": 2.68, "volume": 50.0}, {"date": "2021-11-01", "close": 2.71, "volume": 18.0}, {"date": "2021-11-02", "close": 2.65, "volume": 7853.0}, {"date": "2021-11-03", "close": 2.7, "volume": 453.0}, {"date": "2021-11-04", "close": 2.74, "volume": 1799.0}, {"date": "2021-11-05", "close": 2.68, "volume": 115.0}, {"date": "2021-11-08", "close": 2.74, "volume": 705.0}, {"date": "2021-11-11", "close": 2.69, "volume": 2.0}, {"date": "2021-11-15", "close": 2.8, "volume": 706.0}, {"date": "2021-11-17", "close": 2.8, "volume": 219.0}, {"date": "2021-11-18", "close": 2.75, "volume": 209.0}, {"date": "2021-11-19", "close": 2.75, "volume": 5000.0}, {"date": "2021-11-24", "close": 2.6, "volume": 42546.0}, {"date": "2021-11-25", "close": 2.42, "volume": 48080.0}, {"date": "2021-11-26", "close": 2.6, "volume": 24425.0}, {"date": "2021-11-29", "close": 2.65, "volume": 2216.0}, {"date": "2021-11-30", "close": 2.66, "volume": 8742.0}, {"date": "2021-12-01", "close": 2.52, "volume": 7542.0}, {"date": "2021-12-07", "close": 2.74, "volume": 312.0}, {"date": "2021-12-08", "close": 2.6, "volume": 5010.0}, {"date": "2021-12-09", "close": 2.74, "volume": 10000.0}, {"date": "2021-12-10", "close": 2.74, "volume": 4.0}, {"date": "2021-12-13", "close": 2.74, "volume": 1588.0}, {"date": "2021-12-15", "close": 2.9, "volume": 7426.0}, {"date": "2021-12-16", "close": 3.0, "volume": 12373.0}, {"date": "2021-12-17", "close": 2.96, "volume": 9467.0}, {"date": "2021-12-20", "close": 3.05, "volume": 5555.0}, {"date": "2021-12-21", "close": 3.06, "volume": 8700.0}, {"date": "2021-12-22", "close": 2.98, "volume": 3506.0}, {"date": "2021-12-23", "close": 3.18, "volume": 32915.0}, {"date": "2021-12-24", "close": 3.25, "volume": 16107.0}, {"date": "2021-12-29", "close": 3.3, "volume": 34445.0}, {"date": "2021-12-31", "close": 3.12, "volume": 593.0}, {"date": "2022-01-05", "close": 2.85, "volume": 13841.0}, {"date": "2022-01-07", "close": 2.75, "volume": 4849.0}, {"date": "2022-01-10", "close": 3.1, "volume": 6454.0}, {"date": "2022-01-11", "close": 2.98, "volume": 16437.0}, {"date": "2022-01-12", "close": 2.98, "volume": 6038.0}, {"date": "2022-01-13", "close": 2.99, "volume": 1477.0}, {"date": "2022-01-14", "close": 2.98, "volume": 7.0}, {"date": "2022-01-17", "close": 2.97, "volume": 9860.0}, {"date": "2022-01-18", "close": 3.02, "volume": 13804.0}, {"date": "2022-01-19", "close": 3.02, "volume": 330.0}, {"date": "2022-01-21", "close": 3.0, "volume": 6000.0}, {"date": "2022-01-24", "close": 3.02, "volume": 4863.0}, {"date": "2022-01-25", "close": 2.75, "volume": 13416.0}, {"date": "2022-01-27", "close": 2.77, "volume": 470.0}, {"date": "2022-02-08", "close": 2.9, "volume": 2000.0}, {"date": "2022-02-10", "close": 3.15, "volume": 11604.0}, {"date": "2022-02-11", "close": 3.15, "volume": 164.0}, {"date": "2022-02-14", "close": 3.15, "volume": 3569.0}, {"date": "2022-02-15", "close": 3.1, "volume": 9302.0}, {"date": "2022-02-16", "close": 3.15, "volume": 5000.0}, {"date": "2022-02-18", "close": 3.15, "volume": 2.0}, {"date": "2022-02-21", "close": 2.9, "volume": 6001.0}, {"date": "2022-02-22", "close": 3.0, "volume": 70.0}, {"date": "2022-02-23", "close": 3.09, "volume": 15658.0}, {"date": "2022-02-24", "close": 3.09, "volume": 239.0}, {"date": "2022-02-25", "close": 2.91, "volume": 1753.0}, {"date": "2022-02-28", "close": 2.92, "volume": 115.0}, {"date": "2022-03-03", "close": 3.0, "volume": 6210.0}, {"date": "2022-03-04", "close": 2.91, "volume": 6005.0}, {"date": "2022-03-07", "close": 2.99, "volume": 23799.0}, {"date": "2022-03-08", "close": 2.92, "volume": 5864.0}, {"date": "2022-03-10", "close": 2.97, "volume": 204.0}, {"date": "2022-03-11", "close": 2.97, "volume": 9123.0}, {"date": "2022-03-14", "close": 2.97, "volume": 229.0}, {"date": "2022-03-15", "close": 3.0, "volume": 3105.0}, {"date": "2022-03-16", "close": 3.02, "volume": 10000.0}, {"date": "2022-03-17", "close": 2.99, "volume": 5358.0}, {"date": "2022-03-18", "close": 3.08, "volume": 3000.0}, {"date": "2022-03-21", "close": 3.14, "volume": 3.0}, {"date": "2022-03-22", "close": 3.14, "volume": 500.0}, {"date": "2022-03-23", "close": 3.15, "volume": 351.0}, {"date": "2022-03-24", "close": 3.15, "volume": 205.0}, {"date": "2022-03-25", "close": 3.01, "volume": 1708.0}, {"date": "2022-03-28", "close": 3.0, "volume": 1108.0}, {"date": "2022-03-29", "close": 2.96, "volume": 3694.0}, {"date": "2022-03-30", "close": 2.98, "volume": 444.0}, {"date": "2022-03-31", "close": 3.03, "volume": 38.0}, {"date": "2022-04-01", "close": 3.14, "volume": 6344.0}, {"date": "2022-04-05", "close": 2.99, "volume": 5148.0}, {"date": "2022-04-07", "close": 3.03, "volume": 9829.0}, {"date": "2022-04-08", "close": 3.06, "volume": 2605.0}, {"date": "2022-04-11", "close": 3.06, "volume": 600.0}, {"date": "2022-04-12", "close": 3.11, "volume": 4926.0}, {"date": "2022-04-13", "close": 3.07, "volume": 4502.0}, {"date": "2022-04-19", "close": 3.15, "volume": 16038.0}, {"date": "2022-04-20", "close": 3.15, "volume": 1.0}, {"date": "2022-04-21", "close": 3.07, "volume": 5317.0}, {"date": "2022-04-22", "close": 3.07, "volume": 5000.0}, {"date": "2022-04-26", "close": 3.05, "volume": 476.0}, {"date": "2022-04-27", "close": 3.09, "volume": 6023.0}, {"date": "2022-04-28", "close": 3.1, "volume": 4021.0}, {"date": "2022-04-29", "close": 3.13, "volume": 205.0}, {"date": "2022-05-02", "close": 2.98, "volume": 10914.0}, {"date": "2022-05-03", "close": 3.0, "volume": 19842.0}, {"date": "2022-05-04", "close": 3.09, "volume": 5528.0}, {"date": "2022-05-05", "close": 3.1, "volume": 5000.0}, {"date": "2022-05-06", "close": 3.08, "volume": 1655.0}, {"date": "2022-05-09", "close": 3.08, "volume": 3.0}, {"date": "2022-05-10", "close": 3.07, "volume": 11530.0}, {"date": "2022-05-11", "close": 3.0, "volume": 5721.0}, {"date": "2022-05-12", "close": 3.0, "volume": 6350.0}, {"date": "2022-05-13", "close": 2.98, "volume": 2562.0}, {"date": "2022-05-19", "close": 3.0, "volume": 5873.0}, {"date": "2022-05-20", "close": 3.02, "volume": 2.0}, {"date": "2022-05-23", "close": 3.02, "volume": 21.0}, {"date": "2022-05-24", "close": 2.995, "volume": 180.0}, {"date": "2022-05-25", "close": 2.85, "volume": 7601.0}, {"date": "2022-05-26", "close": 2.99, "volume": 1180.0}, {"date": "2022-05-27", "close": 3.03, "volume": 1949.0}, {"date": "2022-05-30", "close": 3.07, "volume": 5849.0}, {"date": "2022-05-31", "close": 3.06, "volume": 428.0}, {"date": "2022-06-01", "close": 3.07, "volume": 5324.0}, {"date": "2022-06-02", "close": 3.0, "volume": 3165.0}, {"date": "2022-06-03", "close": 3.05, "volume": 14210.0}, {"date": "2022-06-06", "close": 2.92, "volume": 118.0}, {"date": "2022-06-07", "close": 3.05, "volume": 4293.0}, {"date": "2022-06-08", "close": 2.93, "volume": 9974.0}, {"date": "2022-06-09", "close": 3.08, "volume": 5539.0}, {"date": "2022-06-10", "close": 2.95, "volume": 252.0}, {"date": "2022-06-14", "close": 2.9, "volume": 72808.0}, {"date": "2022-06-15", "close": 2.98, "volume": 5000.0}, {"date": "2022-06-16", "close": 2.93, "volume": 5923.0}, {"date": "2022-06-17", "close": 2.94, "volume": 4969.0}, {"date": "2022-06-20", "close": 2.92, "volume": 6542.0}, {"date": "2022-06-21", "close": 3.05, "volume": 13104.0}, {"date": "2022-06-22", "close": 3.05, "volume": 3081.0}, {"date": "2022-06-23", "close": 2.9, "volume": 20629.0}, {"date": "2022-06-24", "close": 3.05, "volume": 14384.0}, {"date": "2022-06-27", "close": 3.0, "volume": 15198.0}, {"date": "2022-06-28", "close": 3.0, "volume": 3117.0}, {"date": "2022-06-29", "close": 3.0, "volume": 256.0}, {"date": "2022-06-30", "close": 3.0, "volume": 158.0}, {"date": "2022-07-01", "close": 2.95, "volume": 3067.0}, {"date": "2022-07-04", "close": 2.95, "volume": 2.0}, {"date": "2022-07-05", "close": 2.95, "volume": 1054.0}, {"date": "2022-07-07", "close": 3.0, "volume": 1212.0}, {"date": "2022-07-08", "close": 2.92, "volume": 287.0}, {"date": "2022-07-11", "close": 2.96, "volume": 709.0}, {"date": "2022-07-12", "close": 3.0, "volume": 3380.0}, {"date": "2022-07-13", "close": 3.0, "volume": 4545.0}, {"date": "2022-07-14", "close": 2.92, "volume": 1516.0}, {"date": "2022-07-15", "close": 2.92, "volume": 350.0}, {"date": "2022-07-18", "close": 2.92, "volume": 14483.0}, {"date": "2022-07-19", "close": 3.0, "volume": 6000.0}, {"date": "2022-07-20", "close": 3.0, "volume": 4261.0}, {"date": "2022-07-21", "close": 3.02, "volume": 3092.0}, {"date": "2022-07-22", "close": 2.92, "volume": 1159.0}, {"date": "2022-07-25", "close": 2.93, "volume": 659.0}, {"date": "2022-08-01", "close": 3.02, "volume": 3831.0}, {"date": "2022-08-02", "close": 3.0, "volume": 351.0}, {"date": "2022-08-03", "close": 2.95, "volume": 1502.0}, {"date": "2022-08-04", "close": 3.0, "volume": 1724.0}, {"date": "2022-08-05", "close": 2.96, "volume": 2146.0}, {"date": "2022-08-08", "close": 2.98, "volume": 1064.0}, {"date": "2022-08-09", "close": 3.05, "volume": 2000.0}, {"date": "2022-08-10", "close": 3.11, "volume": 177.0}, {"date": "2022-08-11", "close": 2.98, "volume": 3343.0}, {"date": "2022-08-12", "close": 3.11, "volume": 386.0}, {"date": "2022-08-15", "close": 3.12, "volume": 314.0}, {"date": "2022-08-17", "close": 3.165, "volume": 1925.0}, {"date": "2022-08-18", "close": 3.18, "volume": 918.0}, {"date": "2022-08-19", "close": 3.18, "volume": 52.0}, {"date": "2022-08-22", "close": 3.2, "volume": 3002.0}, {"date": "2022-08-23", "close": 3.2, "volume": 2415.0}, {"date": "2022-08-24", "close": 3.2, "volume": 14.0}, {"date": "2022-08-25", "close": 3.2, "volume": 1355.0}, {"date": "2022-08-26", "close": 3.19, "volume": 122.0}, {"date": "2022-08-29", "close": 3.19, "volume": 5000.0}, {"date": "2022-08-30", "close": 3.19, "volume": 4.0}, {"date": "2022-08-31", "close": 3.19, "volume": 16.0}, {"date": "2022-09-02", "close": 3.19, "volume": 1.0}, {"date": "2022-09-05", "close": 3.02, "volume": 1100.0}, {"date": "2022-09-07", "close": 3.1, "volume": 718.0}, {"date": "2022-09-09", "close": 3.1, "volume": 1161.0}, {"date": "2022-09-12", "close": 3.04, "volume": 1308.0}, {"date": "2022-09-15", "close": 3.04, "volume": 1010.0}, {"date": "2022-09-16", "close": 3.13, "volume": 17530.0}, {"date": "2022-09-19", "close": 3.1, "volume": 1537.0}, {"date": "2022-09-21", "close": 3.08, "volume": 1012.0}, {"date": "2022-09-23", "close": 3.07, "volume": 18209.0}, {"date": "2022-09-26", "close": 2.98, "volume": 5723.0}, {"date": "2022-09-27", "close": 3.1, "volume": 4665.0}, {"date": "2022-09-28", "close": 3.0, "volume": 302.0}, {"date": "2022-09-29", "close": 3.1, "volume": 1782.0}, {"date": "2022-10-03", "close": 3.1, "volume": 131.0}, {"date": "2022-10-04", "close": 3.0, "volume": 369.0}, {"date": "2022-10-05", "close": 3.0, "volume": 1700.0}, {"date": "2022-10-07", "close": 3.06, "volume": 1.0}, {"date": "2022-10-10", "close": 3.0, "volume": 1515.0}, {"date": "2022-10-11", "close": 3.06, "volume": 5.0}, {"date": "2022-10-12", "close": 3.0, "volume": 10576.0}, {"date": "2022-10-13", "close": 3.01, "volume": 1513.0}, {"date": "2022-10-14", "close": 3.06, "volume": 2.0}, {"date": "2022-10-17", "close": 2.98, "volume": 8759.0}, {"date": "2022-10-18", "close": 3.03, "volume": 6973.0}, {"date": "2022-10-19", "close": 3.05, "volume": 648.0}, {"date": "2022-10-20", "close": 3.11, "volume": 627.0}, {"date": "2022-10-25", "close": 3.14, "volume": 325.0}, {"date": "2022-10-26", "close": 3.14, "volume": 95.0}, {"date": "2022-10-27", "close": 3.14, "volume": 4065.0}, {"date": "2022-10-28", "close": 3.14, "volume": 1112.0}, {"date": "2022-10-31", "close": 3.16, "volume": 312.0}, {"date": "2022-11-01", "close": 3.16, "volume": 4.0}, {"date": "2022-11-02", "close": 3.14, "volume": 3001.0}, {"date": "2022-11-03", "close": 3.11, "volume": 1603.0}, {"date": "2022-11-04", "close": 3.12, "volume": 3001.0}, {"date": "2022-11-07", "close": 3.12, "volume": 4003.0}, {"date": "2022-11-08", "close": 3.02, "volume": 422.0}, {"date": "2022-11-09", "close": 3.06, "volume": 2851.0}, {"date": "2022-11-10", "close": 3.13, "volume": 3335.0}, {"date": "2022-11-11", "close": 3.18, "volume": 888.0}, {"date": "2022-11-14", "close": 3.19, "volume": 10.0}, {"date": "2022-11-15", "close": 3.16, "volume": 910.0}, {"date": "2022-11-16", "close": 3.17, "volume": 455.0}, {"date": "2022-11-17", "close": 3.17, "volume": 1.0}, {"date": "2022-11-18", "close": 3.17, "volume": 1763.0}, {"date": "2022-11-21", "close": 3.16, "volume": 11460.0}, {"date": "2022-11-22", "close": 3.13, "volume": 5702.0}, {"date": "2022-11-23", "close": 3.07, "volume": 2057.0}, {"date": "2022-11-25", "close": 3.15, "volume": 9168.0}, {"date": "2022-11-28", "close": 3.15, "volume": 2655.0}, {"date": "2022-11-29", "close": 3.03, "volume": 11264.0}, {"date": "2022-11-30", "close": 2.99, "volume": 379.0}, {"date": "2022-12-01", "close": 3.1, "volume": 13451.0}, {"date": "2022-12-02", "close": 3.13, "volume": 1.0}, {"date": "2022-12-05", "close": 3.07, "volume": 328.0}, {"date": "2022-12-06", "close": 3.14, "volume": 256.0}, {"date": "2022-12-07", "close": 3.06, "volume": 5009.0}, {"date": "2022-12-08", "close": 3.12, "volume": 8820.0}, {"date": "2022-12-09", "close": 3.15, "volume": 21925.0}, {"date": "2022-12-12", "close": 3.19, "volume": 7524.0}, {"date": "2022-12-13", "close": 3.31, "volume": 13183.0}, {"date": "2022-12-14", "close": 3.38, "volume": 23536.0}, {"date": "2022-12-15", "close": 3.42, "volume": 21669.0}, {"date": "2022-12-16", "close": 3.4, "volume": 3922.0}, {"date": "2022-12-19", "close": 3.38, "volume": 16038.0}, {"date": "2022-12-20", "close": 3.36, "volume": 5948.0}, {"date": "2022-12-21", "close": 3.35, "volume": 13797.0}, {"date": "2022-12-22", "close": 3.36, "volume": 572.0}, {"date": "2022-12-23", "close": 3.38, "volume": 4979.0}, {"date": "2022-12-28", "close": 3.39, "volume": 53946.0}, {"date": "2022-12-29", "close": 3.3, "volume": 3348.0}, {"date": "2022-12-30", "close": 3.04, "volume": 7997.0}, {"date": "2023-01-03", "close": 3.06, "volume": 2640.0}, {"date": "2023-01-06", "close": 3.13, "volume": 5125.0}, {"date": "2023-01-09", "close": 3.15, "volume": 3424.0}, {"date": "2023-01-10", "close": 3.16, "volume": 5346.0}, {"date": "2023-01-11", "close": 3.16, "volume": 200.0}, {"date": "2023-01-12", "close": 3.18, "volume": 747.0}, {"date": "2023-01-13", "close": 3.15, "volume": 1828.0}, {"date": "2023-01-16", "close": 3.24, "volume": 3346.0}, {"date": "2023-01-18", "close": 3.2, "volume": 1500.0}, {"date": "2023-01-19", "close": 3.27, "volume": 15445.0}, {"date": "2023-01-20", "close": 3.23, "volume": 4008.0}, {"date": "2023-01-23", "close": 3.2, "volume": 5884.0}, {"date": "2023-01-24", "close": 3.18, "volume": 300.0}, {"date": "2023-01-25", "close": 3.09, "volume": 2169.0}, {"date": "2023-01-27", "close": 3.14, "volume": 157.0}, {"date": "2023-01-30", "close": 3.19, "volume": 940.0}, {"date": "2023-01-31", "close": 3.225, "volume": 3031.0}, {"date": "2023-02-01", "close": 3.25, "volume": 2535.0}, {"date": "2023-02-02", "close": 3.25, "volume": 8033.0}, {"date": "2023-02-03", "close": 3.28, "volume": 979.0}, {"date": "2023-02-06", "close": 3.2, "volume": 15902.0}, {"date": "2023-02-08", "close": 3.2, "volume": 1550.0}, {"date": "2023-02-09", "close": 3.18, "volume": 4708.0}, {"date": "2023-02-10", "close": 3.2, "volume": 4008.0}, {"date": "2023-02-13", "close": 3.18, "volume": 4018.0}, {"date": "2023-02-14", "close": 3.11, "volume": 1059.0}, {"date": "2023-02-15", "close": 3.03, "volume": 5625.0}, {"date": "2023-02-16", "close": 3.1, "volume": 4670.0}, {"date": "2023-02-17", "close": 2.92, "volume": 33567.0}, {"date": "2023-02-20", "close": 2.98, "volume": 12198.0}, {"date": "2023-02-21", "close": 2.94, "volume": 8391.0}, {"date": "2023-02-22", "close": 2.96, "volume": 255.0}, {"date": "2023-02-23", "close": 3.02, "volume": 4719.0}, {"date": "2023-02-24", "close": 2.96, "volume": 6175.0}, {"date": "2023-02-27", "close": 2.99, "volume": 8909.0}, {"date": "2023-02-28", "close": 3.09, "volume": 6570.0}, {"date": "2023-03-01", "close": 3.0, "volume": 4015.0}, {"date": "2023-03-02", "close": 2.96, "volume": 7388.0}, {"date": "2023-03-03", "close": 2.98, "volume": 8544.0}, {"date": "2023-03-06", "close": 3.06, "volume": 35000.0}, {"date": "2023-03-07", "close": 3.02, "volume": 3930.0}, {"date": "2023-03-08", "close": 3.05, "volume": 4000.0}, {"date": "2023-03-09", "close": 3.07, "volume": 109.0}, {"date": "2023-03-10", "close": 3.05, "volume": 2900.0}, {"date": "2023-03-13", "close": 3.12, "volume": 7043.0}, {"date": "2023-03-14", "close": 3.02, "volume": 22701.0}, {"date": "2023-03-15", "close": 3.05, "volume": 2340.0}, {"date": "2023-03-16", "close": 3.05, "volume": 1630.0}, {"date": "2023-03-17", "close": 3.16, "volume": 6509.0}, {"date": "2023-03-20", "close": 3.16, "volume": 1941.0}, {"date": "2023-03-21", "close": 3.12, "volume": 5244.0}, {"date": "2023-03-22", "close": 3.14, "volume": 3952.0}, {"date": "2023-03-23", "close": 3.05, "volume": 13286.0}, {"date": "2023-03-27", "close": 3.14, "volume": 735.0}, {"date": "2023-03-28", "close": 3.06, "volume": 4043.0}, {"date": "2023-03-29", "close": 3.12, "volume": 5617.0}, {"date": "2023-03-30", "close": 3.12, "volume": 1548.0}, {"date": "2023-03-31", "close": 3.145, "volume": 2724.0}, {"date": "2023-04-03", "close": 3.155, "volume": 180.0}, {"date": "2023-04-04", "close": 3.1, "volume": 26289.0}, {"date": "2023-04-05", "close": 3.07, "volume": 6751.0}, {"date": "2023-04-06", "close": 3.12, "volume": 4435.0}, {"date": "2023-04-11", "close": 3.13, "volume": 3023.0}, {"date": "2023-04-12", "close": 3.14, "volume": 5542.0}, {"date": "2023-04-13", "close": 3.12, "volume": 8883.0}, {"date": "2023-04-17", "close": 3.11, "volume": 25090.0}, {"date": "2023-04-18", "close": 3.13, "volume": 11738.0}, {"date": "2023-04-19", "close": 3.11, "volume": 11038.0}, {"date": "2023-04-20", "close": 3.2, "volume": 17616.0}, {"date": "2023-04-21", "close": 3.2, "volume": 17909.0}, {"date": "2023-04-24", "close": 3.2, "volume": 1446.0}, {"date": "2023-04-26", "close": 3.2, "volume": 184.0}, {"date": "2023-04-27", "close": 3.2, "volume": 2674.0}, {"date": "2023-04-28", "close": 3.24, "volume": 14061.0}, {"date": "2023-05-01", "close": 3.18, "volume": 6251.0}, {"date": "2023-05-02", "close": 3.25, "volume": 979.0}, {"date": "2023-05-03", "close": 3.2, "volume": 6857.0}, {"date": "2023-05-04", "close": 3.2, "volume": 923.0}, {"date": "2023-05-05", "close": 3.2, "volume": 907.0}, {"date": "2023-05-08", "close": 3.18, "volume": 3668.0}, {"date": "2023-05-09", "close": 3.12, "volume": 1535.0}, {"date": "2023-05-10", "close": 3.23, "volume": 300.0}, {"date": "2023-05-11", "close": 3.21, "volume": 16.0}, {"date": "2023-05-15", "close": 3.24, "volume": 2159.0}, {"date": "2023-05-16", "close": 3.18, "volume": 10647.0}, {"date": "2023-05-17", "close": 3.22, "volume": 762.0}, {"date": "2023-05-18", "close": 3.26, "volume": 153.0}, {"date": "2023-05-19", "close": 3.3, "volume": 10883.0}, {"date": "2023-05-22", "close": 3.24, "volume": 3380.0}, {"date": "2023-05-23", "close": 3.18, "volume": 1793.0}, {"date": "2023-05-24", "close": 3.05, "volume": 6610.0}, {"date": "2023-05-25", "close": 3.09, "volume": 35083.0}, {"date": "2023-05-26", "close": 3.06, "volume": 24757.0}, {"date": "2023-05-29", "close": 3.05, "volume": 6592.0}, {"date": "2023-05-30", "close": 3.02, "volume": 4915.0}, {"date": "2023-05-31", "close": 3.03, "volume": 4306.0}, {"date": "2023-06-01", "close": 3.03, "volume": 60.0}, {"date": "2023-06-02", "close": 3.02, "volume": 1068.0}, {"date": "2023-06-05", "close": 3.06, "volume": 6762.0}, {"date": "2023-06-06", "close": 3.06, "volume": 3838.0}, {"date": "2023-06-07", "close": 3.06, "volume": 284.0}, {"date": "2023-06-08", "close": 3.06, "volume": 4173.0}, {"date": "2023-06-09", "close": 3.01, "volume": 279.0}, {"date": "2023-06-13", "close": 3.07, "volume": 2010.0}, {"date": "2023-06-14", "close": 3.02, "volume": 3942.0}, {"date": "2023-06-15", "close": 3.03, "volume": 8244.0}, {"date": "2023-06-16", "close": 3.05, "volume": 1691.0}, {"date": "2023-06-19", "close": 3.08, "volume": 8662.0}, {"date": "2023-06-20", "close": 3.08, "volume": 3000.0}, {"date": "2023-06-21", "close": 3.1, "volume": 3809.0}, {"date": "2023-06-22", "close": 3.07, "volume": 197.0}, {"date": "2023-06-23", "close": 3.1, "volume": 7055.0}, {"date": "2023-06-26", "close": 3.04, "volume": 3249.0}, {"date": "2023-06-27", "close": 3.04, "volume": 4000.0}, {"date": "2023-06-28", "close": 3.11, "volume": 1708.0}, {"date": "2023-06-29", "close": 3.1, "volume": 14856.0}, {"date": "2023-07-03", "close": 3.11, "volume": 3005.0}, {"date": "2023-07-04", "close": 3.1, "volume": 2513.0}, {"date": "2023-07-05", "close": 3.1, "volume": 9528.0}, {"date": "2023-07-06", "close": 3.03, "volume": 171.0}, {"date": "2023-07-07", "close": 3.1, "volume": 10024.0}, {"date": "2023-07-10", "close": 3.0, "volume": 11562.0}, {"date": "2023-07-11", "close": 3.04, "volume": 431.0}, {"date": "2023-07-12", "close": 3.14, "volume": 125.0}, {"date": "2023-07-13", "close": 3.18, "volume": 3.0}, {"date": "2023-07-14", "close": 3.14, "volume": 4895.0}, {"date": "2023-07-17", "close": 3.18, "volume": 3445.0}, {"date": "2023-07-18", "close": 3.18, "volume": 184.0}, {"date": "2023-07-19", "close": 3.22, "volume": 1.0}, {"date": "2023-07-20", "close": 3.22, "volume": 3345.0}, {"date": "2023-07-21", "close": 3.22, "volume": 11843.0}, {"date": "2023-07-24", "close": 3.22, "volume": 6053.0}, {"date": "2023-07-25", "close": 3.0, "volume": 17710.0}, {"date": "2023-07-26", "close": 3.04, "volume": 11325.0}, {"date": "2023-07-27", "close": 3.22, "volume": 17065.0}, {"date": "2023-07-28", "close": 3.2, "volume": 1.0}, {"date": "2023-07-31", "close": 3.12, "volume": 2745.0}, {"date": "2023-08-01", "close": 3.18, "volume": 1048.0}, {"date": "2023-08-02", "close": 3.19, "volume": 279.0}, {"date": "2023-08-03", "close": 3.2, "volume": 19996.0}, {"date": "2023-08-04", "close": 3.08, "volume": 23227.0}, {"date": "2023-08-07", "close": 3.06, "volume": 3606.0}, {"date": "2023-08-08", "close": 3.21, "volume": 8643.0}, {"date": "2023-08-09", "close": 3.2, "volume": 8469.0}, {"date": "2023-08-10", "close": 3.2, "volume": 605.0}, {"date": "2023-08-11", "close": 3.19, "volume": 3583.0}, {"date": "2023-08-14", "close": 3.19, "volume": 885.0}, {"date": "2023-08-15", "close": 3.2, "volume": 7201.0}, {"date": "2023-08-16", "close": 3.21, "volume": 3843.0}, {"date": "2023-08-17", "close": 3.13, "volume": 286.0}, {"date": "2023-08-21", "close": 3.2, "volume": 2330.0}, {"date": "2023-08-22", "close": 3.19, "volume": 14.0}, {"date": "2023-08-23", "close": 3.07, "volume": 2844.0}, {"date": "2023-08-25", "close": 3.08, "volume": 58.0}, {"date": "2023-08-28", "close": 3.06, "volume": 6450.0}, {"date": "2023-08-29", "close": 3.18, "volume": 14547.0}, {"date": "2023-08-30", "close": 3.1, "volume": 234.0}, {"date": "2023-08-31", "close": 3.06, "volume": 2040.0}, {"date": "2023-09-04", "close": 3.14, "volume": 2154.0}, {"date": "2023-09-05", "close": 3.14, "volume": 4035.0}, {"date": "2023-09-06", "close": 3.14, "volume": 5037.0}, {"date": "2023-09-07", "close": 3.02, "volume": 1949.0}, {"date": "2023-09-08", "close": 3.06, "volume": 409.0}, {"date": "2023-09-14", "close": 3.29, "volume": 7798.0}, {"date": "2023-09-15", "close": 3.19, "volume": 381.0}, {"date": "2023-09-18", "close": 3.19, "volume": 1998.0}, {"date": "2023-09-21", "close": 3.3, "volume": 28355.0}, {"date": "2023-09-22", "close": 3.17, "volume": 7398.0}, {"date": "2023-09-25", "close": 3.3, "volume": 27764.0}, {"date": "2023-09-26", "close": 3.2, "volume": 9592.0}, {"date": "2023-09-27", "close": 3.26, "volume": 5588.0}, {"date": "2023-09-28", "close": 3.26, "volume": 1591.0}, {"date": "2023-09-29", "close": 3.27, "volume": 7327.0}, {"date": "2023-10-02", "close": 3.29, "volume": 1244.0}, {"date": "2023-10-03", "close": 3.27, "volume": 499.0}, {"date": "2023-10-04", "close": 3.27, "volume": 6053.0}, {"date": "2023-10-05", "close": 3.27, "volume": 7869.0}, {"date": "2023-10-06", "close": 3.3, "volume": 2982.0}, {"date": "2023-10-09", "close": 3.19, "volume": 216.0}, {"date": "2023-10-11", "close": 3.3, "volume": 4502.0}, {"date": "2023-10-12", "close": 3.3, "volume": 8326.0}, {"date": "2023-10-13", "close": 3.4, "volume": 1031.0}, {"date": "2023-10-16", "close": 3.4, "volume": 6800.0}, {"date": "2023-10-17", "close": 3.4, "volume": 255.0}, {"date": "2023-10-18", "close": 3.41, "volume": 5175.0}, {"date": "2023-10-19", "close": 3.4, "volume": 8771.0}, {"date": "2023-10-20", "close": 3.34, "volume": 1941.0}, {"date": "2023-10-23", "close": 3.39, "volume": 8909.0}, {"date": "2023-10-24", "close": 3.25, "volume": 5000.0}, {"date": "2023-10-27", "close": 3.44, "volume": 15965.0}, {"date": "2023-10-30", "close": 3.24, "volume": 1603.0}, {"date": "2023-11-01", "close": 3.36, "volume": 1263.0}, {"date": "2023-11-02", "close": 3.4, "volume": 9381.0}, {"date": "2023-11-03", "close": 3.3, "volume": 7773.0}, {"date": "2023-11-06", "close": 3.38, "volume": 39941.0}, {"date": "2023-11-08", "close": 3.38, "volume": 2316.0}, {"date": "2023-11-09", "close": 3.45, "volume": 20564.0}, {"date": "2023-11-10", "close": 3.44, "volume": 5.0}, {"date": "2023-11-13", "close": 3.6, "volume": 11210.0}, {"date": "2023-11-14", "close": 3.38, "volume": 2487.0}, {"date": "2023-11-15", "close": 3.38, "volume": 11562.0}, {"date": "2023-11-16", "close": 3.4, "volume": 633.0}, {"date": "2023-11-17", "close": 3.45, "volume": 17272.0}, {"date": "2023-11-20", "close": 3.47, "volume": 10161.0}, {"date": "2023-11-21", "close": 3.47, "volume": 4378.0}, {"date": "2023-11-22", "close": 3.34, "volume": 6012.0}, {"date": "2023-11-23", "close": 3.47, "volume": 5378.0}, {"date": "2023-11-24", "close": 3.47, "volume": 13.0}, {"date": "2023-11-27", "close": 3.47, "volume": 716.0}, {"date": "2023-11-29", "close": 3.47, "volume": 1.0}, {"date": "2023-11-30", "close": 3.47, "volume": 1.0}, {"date": "2023-12-01", "close": 3.4, "volume": 1680.0}, {"date": "2023-12-04", "close": 3.25, "volume": 5519.0}, {"date": "2023-12-05", "close": 3.2, "volume": 3499.0}, {"date": "2023-12-07", "close": 3.34, "volume": 14904.0}, {"date": "2023-12-08", "close": 3.34, "volume": 6042.0}, {"date": "2023-12-11", "close": 3.34, "volume": 646.0}, {"date": "2023-12-12", "close": 3.27, "volume": 18482.0}, {"date": "2023-12-14", "close": 3.3, "volume": 6806.0}, {"date": "2023-12-15", "close": 3.3, "volume": 2412.0}, {"date": "2023-12-18", "close": 3.34, "volume": 3349.0}, {"date": "2023-12-19", "close": 3.34, "volume": 4103.0}, {"date": "2023-12-20", "close": 3.35, "volume": 252.0}, {"date": "2023-12-21", "close": 3.44, "volume": 5608.0}, {"date": "2023-12-22", "close": 3.5, "volume": 5340.0}, {"date": "2023-12-27", "close": 3.42, "volume": 2793.0}, {"date": "2023-12-28", "close": 3.22, "volume": 15796.0}, {"date": "2024-01-02", "close": 3.21, "volume": 5329.0}, {"date": "2024-01-03", "close": 3.29, "volume": 10230.0}, {"date": "2024-01-04", "close": 3.29, "volume": 395.0}, {"date": "2024-01-05", "close": 3.21, "volume": 1535.0}, {"date": "2024-01-08", "close": 3.2, "volume": 175.0}, {"date": "2024-01-09", "close": 3.18, "volume": 6903.0}, {"date": "2024-01-10", "close": 3.2, "volume": 2730.0}, {"date": "2024-01-11", "close": 3.21, "volume": 19.0}, {"date": "2024-01-12", "close": 3.24, "volume": 743.0}, {"date": "2024-01-15", "close": 3.22, "volume": 6.0}, {"date": "2024-01-17", "close": 3.2, "volume": 1014.0}, {"date": "2024-01-18", "close": 3.08, "volume": 10004.0}, {"date": "2024-01-19", "close": 3.04, "volume": 18660.0}, {"date": "2024-01-23", "close": 3.2, "volume": 2838.0}, {"date": "2024-01-24", "close": 3.19, "volume": 1.0}, {"date": "2024-01-25", "close": 3.19, "volume": 1225.0}, {"date": "2024-01-29", "close": 3.19, "volume": 3146.0}, {"date": "2024-01-30", "close": 3.08, "volume": 1314.0}, {"date": "2024-01-31", "close": 3.04, "volume": 13578.0}, {"date": "2024-02-01", "close": 3.08, "volume": 3792.0}, {"date": "2024-02-02", "close": 3.22, "volume": 6656.0}, {"date": "2024-02-05", "close": 3.17, "volume": 4540.0}, {"date": "2024-02-06", "close": 3.07, "volume": 472.0}, {"date": "2024-02-07", "close": 3.07, "volume": 6894.0}, {"date": "2024-02-12", "close": 3.21, "volume": 706.0}, {"date": "2024-02-13", "close": 3.21, "volume": 840.0}, {"date": "2024-02-14", "close": 3.21, "volume": 481.0}, {"date": "2024-02-15", "close": 3.21, "volume": 935.0}, {"date": "2024-02-16", "close": 3.08, "volume": 995.0}, {"date": "2024-02-20", "close": 3.05, "volume": 24205.0}, {"date": "2024-02-21", "close": 3.1, "volume": 26880.0}, {"date": "2024-02-22", "close": 3.1, "volume": 1562.0}, {"date": "2024-02-23", "close": 3.05, "volume": 8466.0}, {"date": "2024-02-27", "close": 3.03, "volume": 5177.0}, {"date": "2024-02-28", "close": 3.03, "volume": 115.0}, {"date": "2024-02-29", "close": 3.03, "volume": 1735.0}, {"date": "2024-03-01", "close": 3.1, "volume": 3934.0}, {"date": "2024-03-04", "close": 3.04, "volume": 2603.0}, {"date": "2024-03-05", "close": 3.03, "volume": 5000.0}, {"date": "2024-03-06", "close": 3.01, "volume": 18607.0}, {"date": "2024-03-07", "close": 3.01, "volume": 5003.0}, {"date": "2024-03-11", "close": 3.13, "volume": 3799.0}, {"date": "2024-03-12", "close": 3.02, "volume": 465.0}, {"date": "2024-03-14", "close": 3.02, "volume": 820.0}, {"date": "2024-03-15", "close": 3.01, "volume": 2004.0}, {"date": "2024-03-18", "close": 3.01, "volume": 1.0}, {"date": "2024-03-19", "close": 3.1, "volume": 1775.0}, {"date": "2024-03-20", "close": 3.01, "volume": 5035.0}, {"date": "2024-03-21", "close": 3.02, "volume": 3015.0}, {"date": "2024-03-22", "close": 3.1, "volume": 4510.0}, {"date": "2024-03-25", "close": 3.03, "volume": 1295.0}, {"date": "2024-03-26", "close": 3.0, "volume": 3278.0}, {"date": "2024-03-27", "close": 2.96, "volume": 5439.0}, {"date": "2024-03-28", "close": 3.05, "volume": 1072.0}, {"date": "2024-04-02", "close": 3.1, "volume": 135.0}, {"date": "2024-04-03", "close": 3.2, "volume": 15462.0}, {"date": "2024-04-05", "close": 3.1, "volume": 1.0}, {"date": "2024-04-08", "close": 3.0, "volume": 43574.0}, {"date": "2024-04-09", "close": 3.01, "volume": 8248.0}, {"date": "2024-04-10", "close": 2.99, "volume": 16723.0}, {"date": "2024-04-11", "close": 3.1, "volume": 10000.0}, {"date": "2024-04-12", "close": 3.09, "volume": 87.0}, {"date": "2024-04-15", "close": 3.08, "volume": 3.0}, {"date": "2024-04-16", "close": 3.0, "volume": 186.0}, {"date": "2024-04-17", "close": 3.12, "volume": 5862.0}, {"date": "2024-04-18", "close": 3.15, "volume": 32034.0}, {"date": "2024-04-19", "close": 3.15, "volume": 400.0}, {"date": "2024-04-22", "close": 3.15, "volume": 429.0}, {"date": "2024-04-24", "close": 3.15, "volume": 320.0}, {"date": "2024-04-26", "close": 3.01, "volume": 26.0}, {"date": "2024-04-29", "close": 3.14, "volume": 6309.0}, {"date": "2024-04-30", "close": 3.15, "volume": 259.0}, {"date": "2024-05-01", "close": 3.15, "volume": 2.0}, {"date": "2024-05-02", "close": 3.15, "volume": 1.0}, {"date": "2024-05-03", "close": 3.02, "volume": 1685.0}, {"date": "2024-05-06", "close": 3.15, "volume": 826.0}, {"date": "2024-05-07", "close": 2.99, "volume": 3229.0}, {"date": "2024-05-08", "close": 3.02, "volume": 1647.0}, {"date": "2024-05-09", "close": 3.02, "volume": 982.0}, {"date": "2024-05-10", "close": 2.97, "volume": 4959.0}, {"date": "2024-05-13", "close": 2.96, "volume": 1036.0}, {"date": "2024-05-15", "close": 2.99, "volume": 12.0}, {"date": "2024-05-16", "close": 3.05, "volume": 2277.0}, {"date": "2024-05-17", "close": 3.02, "volume": 172.0}, {"date": "2024-05-20", "close": 3.08, "volume": 7090.0}, {"date": "2024-05-22", "close": 3.03, "volume": 80.0}, {"date": "2024-05-23", "close": 3.04, "volume": 4806.0}, {"date": "2024-05-24", "close": 3.04, "volume": 3186.0}, {"date": "2024-05-28", "close": 3.04, "volume": 4464.0}, {"date": "2024-05-29", "close": 3.04, "volume": 350.0}, {"date": "2024-05-31", "close": 3.06, "volume": 1122.0}, {"date": "2024-06-03", "close": 3.02, "volume": 2450.0}, {"date": "2024-06-04", "close": 3.05, "volume": 4361.0}, {"date": "2024-06-05", "close": 3.01, "volume": 2214.0}, {"date": "2024-06-06", "close": 3.02, "volume": 372.0}, {"date": "2024-06-07", "close": 3.01, "volume": 1.0}, {"date": "2024-06-11", "close": 3.055, "volume": 120.0}, {"date": "2024-06-12", "close": 3.0, "volume": 3004.0}, {"date": "2024-06-17", "close": 3.01, "volume": 3370.0}, {"date": "2024-06-18", "close": 3.09, "volume": 3659.0}, {"date": "2024-06-19", "close": 3.06, "volume": 895.0}, {"date": "2024-06-20", "close": 3.01, "volume": 14618.0}, {"date": "2024-06-21", "close": 3.05, "volume": 3147.0}, {"date": "2024-06-24", "close": 3.06, "volume": 7436.0}, {"date": "2024-06-25", "close": 3.03, "volume": 12223.0}, {"date": "2024-06-26", "close": 3.03, "volume": 40.0}, {"date": "2024-06-27", "close": 3.07, "volume": 352.0}, {"date": "2024-06-28", "close": 3.06, "volume": 1915.0}, {"date": "2024-07-01", "close": 3.04, "volume": 5.0}, {"date": "2024-07-03", "close": 3.04, "volume": 9715.0}, {"date": "2024-07-04", "close": 3.0, "volume": 5585.0}, {"date": "2024-07-05", "close": 3.0, "volume": 333.0}, {"date": "2024-07-08", "close": 3.0, "volume": 6444.0}, {"date": "2024-07-09", "close": 2.9, "volume": 28894.0}, {"date": "2024-07-10", "close": 2.9, "volume": 4304.0}, {"date": "2024-07-12", "close": 2.91, "volume": 294.0}, {"date": "2024-07-15", "close": 2.97, "volume": 32603.0}, {"date": "2024-07-16", "close": 2.92, "volume": 8528.0}, {"date": "2024-07-17", "close": 3.01, "volume": 1759.0}, {"date": "2024-07-18", "close": 2.99, "volume": 5715.0}, {"date": "2024-07-19", "close": 2.99, "volume": 1533.0}, {"date": "2024-07-22", "close": 2.97, "volume": 902.0}, {"date": "2024-07-29", "close": 3.0, "volume": 56.0}, {"date": "2024-07-30", "close": 3.02, "volume": 5130.0}, {"date": "2024-08-05", "close": 2.98, "volume": 12709.0}, {"date": "2024-08-06", "close": 2.98, "volume": 300.0}, {"date": "2024-08-07", "close": 2.99, "volume": 2.0}, {"date": "2024-08-08", "close": 3.0, "volume": 2109.0}, {"date": "2024-08-12", "close": 2.995, "volume": 92.0}, {"date": "2024-08-13", "close": 2.995, "volume": 5.0}, {"date": "2024-08-14", "close": 2.94, "volume": 255.0}, {"date": "2024-08-19", "close": 3.02, "volume": 2370.0}, {"date": "2024-08-20", "close": 2.92, "volume": 1820.0}, {"date": "2024-08-23", "close": 2.91, "volume": 143.0}, {"date": "2024-08-26", "close": 2.88, "volume": 5401.0}, {"date": "2024-08-27", "close": 2.9, "volume": 11602.0}, {"date": "2024-08-28", "close": 2.915, "volume": 3954.0}, {"date": "2024-09-02", "close": 2.9, "volume": 4793.0}, {"date": "2024-09-03", "close": 2.82, "volume": 8256.0}, {"date": "2024-09-04", "close": 2.82, "volume": 101.0}, {"date": "2024-09-05", "close": 2.9, "volume": 844.0}, {"date": "2024-09-06", "close": 2.89, "volume": 1887.0}, {"date": "2024-09-09", "close": 2.86, "volume": 4000.0}, {"date": "2024-09-10", "close": 2.85, "volume": 887.0}, {"date": "2024-09-11", "close": 2.85, "volume": 12.0}, {"date": "2024-09-12", "close": 2.81, "volume": 3057.0}, {"date": "2024-09-13", "close": 2.82, "volume": 1033.0}, {"date": "2024-09-18", "close": 2.78, "volume": 11275.0}, {"date": "2024-09-19", "close": 2.87, "volume": 1860.0}, {"date": "2024-09-20", "close": 2.9, "volume": 7574.0}, {"date": "2024-09-23", "close": 2.9, "volume": 1268.0}, {"date": "2024-09-25", "close": 2.8, "volume": 4290.0}, {"date": "2024-09-26", "close": 2.82, "volume": 447.0}, {"date": "2024-09-30", "close": 2.81, "volume": 1805.0}, {"date": "2024-10-01", "close": 2.84, "volume": 440.0}, {"date": "2024-10-03", "close": 2.82, "volume": 19844.0}, {"date": "2024-10-09", "close": 2.84, "volume": 495.0}, {"date": "2024-10-10", "close": 2.87, "volume": 286.0}, {"date": "2024-10-11", "close": 2.83, "volume": 11904.0}, {"date": "2024-10-14", "close": 2.97, "volume": 17037.0}, {"date": "2024-10-15", "close": 2.92, "volume": 72.0}, {"date": "2024-10-16", "close": 2.96, "volume": 346.0}, {"date": "2024-10-17", "close": 2.95, "volume": 2.0}, {"date": "2024-10-18", "close": 2.95, "volume": 818.0}, {"date": "2024-10-21", "close": 2.72, "volume": 18709.0}, {"date": "2024-10-22", "close": 2.54, "volume": 22922.0}, {"date": "2024-10-29", "close": 2.61, "volume": 58.0}, {"date": "2024-10-30", "close": 2.65, "volume": 4800.0}, {"date": "2024-10-31", "close": 2.65, "volume": 463.0}, {"date": "2024-11-05", "close": 2.65, "volume": 645.0}, {"date": "2024-11-06", "close": 2.65, "volume": 386.0}, {"date": "2024-11-08", "close": 2.66, "volume": 10.0}, {"date": "2024-11-12", "close": 2.68, "volume": 5341.0}, {"date": "2024-11-13", "close": 2.69, "volume": 5772.0}, {"date": "2024-11-14", "close": 2.65, "volume": 375.0}, {"date": "2024-11-15", "close": 2.65, "volume": 301.0}, {"date": "2024-11-18", "close": 2.66, "volume": 1.0}, {"date": "2024-11-20", "close": 2.69, "volume": 1000.0}, {"date": "2024-11-21", "close": 2.68, "volume": 2000.0}, {"date": "2024-11-22", "close": 2.73, "volume": 6598.0}, {"date": "2024-11-25", "close": 2.65, "volume": 2356.0}, {"date": "2024-11-26", "close": 2.61, "volume": 606.0}, {"date": "2024-11-27", "close": 2.57, "volume": 1010.0}, {"date": "2024-11-28", "close": 2.55, "volume": 8985.0}, {"date": "2024-11-29", "close": 2.51, "volume": 11370.0}, {"date": "2024-12-02", "close": 2.49, "volume": 24262.0}, {"date": "2024-12-03", "close": 2.5, "volume": 13850.0}, {"date": "2024-12-04", "close": 2.53, "volume": 27418.0}, {"date": "2024-12-05", "close": 2.64, "volume": 7420.0}, {"date": "2024-12-06", "close": 2.67, "volume": 3704.0}, {"date": "2024-12-09", "close": 2.7, "volume": 9070.0}, {"date": "2024-12-10", "close": 2.67, "volume": 15326.0}, {"date": "2024-12-11", "close": 2.7, "volume": 500.0}, {"date": "2024-12-12", "close": 2.89, "volume": 2572.0}, {"date": "2024-12-13", "close": 2.89, "volume": 5179.0}, {"date": "2024-12-16", "close": 2.9, "volume": 412.0}, {"date": "2024-12-17", "close": 2.93, "volume": 232.0}, {"date": "2024-12-18", "close": 2.92, "volume": 16610.0}, {"date": "2024-12-19", "close": 2.92, "volume": 1076.0}, {"date": "2024-12-20", "close": 2.92, "volume": 3766.0}, {"date": "2024-12-23", "close": 2.92, "volume": 359.0}, {"date": "2024-12-24", "close": 2.92, "volume": 308.0}, {"date": "2024-12-27", "close": 2.91, "volume": 1287.0}, {"date": "2024-12-30", "close": 2.9, "volume": 2519.0}, {"date": "2025-01-03", "close": 2.89, "volume": 17.0}, {"date": "2025-01-06", "close": 2.86, "volume": 125.0}, {"date": "2025-01-07", "close": 2.69, "volume": 1172.0}, {"date": "2025-01-08", "close": 2.69, "volume": 155.0}, {"date": "2025-01-09", "close": 2.81, "volume": 5126.0}, {"date": "2025-01-10", "close": 2.89, "volume": 341.0}, {"date": "2025-01-13", "close": 2.78, "volume": 1263.0}, {"date": "2025-01-15", "close": 2.78, "volume": 20556.0}, {"date": "2025-01-16", "close": 2.77, "volume": 350.0}, {"date": "2025-01-17", "close": 2.77, "volume": 21397.0}, {"date": "2025-01-20", "close": 2.79, "volume": 2133.0}, {"date": "2025-01-21", "close": 2.8, "volume": 8.0}, {"date": "2025-01-23", "close": 2.79, "volume": 4.0}, {"date": "2025-01-24", "close": 2.72, "volume": 638.0}, {"date": "2025-01-29", "close": 2.8, "volume": 9862.0}, {"date": "2025-01-30", "close": 2.76, "volume": 5848.0}, {"date": "2025-01-31", "close": 2.76, "volume": 11620.0}, {"date": "2025-02-03", "close": 2.73, "volume": 26858.0}, {"date": "2025-02-05", "close": 2.76, "volume": 916.0}, {"date": "2025-02-06", "close": 2.73, "volume": 4514.0}, {"date": "2025-02-07", "close": 2.71, "volume": 550.0}, {"date": "2025-02-11", "close": 2.72, "volume": 1230.0}, {"date": "2025-02-12", "close": 2.72, "volume": 2568.0}, {"date": "2025-02-13", "close": 2.7, "volume": 9056.0}, {"date": "2025-02-14", "close": 2.65, "volume": 20377.0}, {"date": "2025-02-17", "close": 2.6, "volume": 2793.0}, {"date": "2025-02-18", "close": 2.61, "volume": 2.0}, {"date": "2025-02-19", "close": 2.65, "volume": 428.0}, {"date": "2025-02-20", "close": 2.72, "volume": 17735.0}, {"date": "2025-02-21", "close": 2.72, "volume": 7722.0}, {"date": "2025-02-24", "close": 2.73, "volume": 4.0}, {"date": "2025-02-27", "close": 2.79, "volume": 3196.0}, {"date": "2025-02-28", "close": 2.82, "volume": 4039.0}, {"date": "2025-03-04", "close": 2.98, "volume": 2835.0}, {"date": "2025-03-05", "close": 2.91, "volume": 5001.0}, {"date": "2025-03-06", "close": 3.0, "volume": 7081.0}, {"date": "2025-03-07", "close": 3.05, "volume": 1.0}, {"date": "2025-03-10", "close": 3.04, "volume": 25088.0}, {"date": "2025-03-11", "close": 3.04, "volume": 4820.0}, {"date": "2025-03-12", "close": 2.98, "volume": 721.0}, {"date": "2025-03-13", "close": 2.95, "volume": 17179.0}, {"date": "2025-03-14", "close": 3.2, "volume": 38034.0}, {"date": "2025-03-17", "close": 3.5, "volume": 81551.0}, {"date": "2025-03-18", "close": 3.5, "volume": 70973.0}, {"date": "2025-03-19", "close": 3.6, "volume": 52309.0}, {"date": "2025-03-20", "close": 3.61, "volume": 38593.0}, {"date": "2025-03-21", "close": 3.65, "volume": 7400.0}, {"date": "2025-03-24", "close": 3.6, "volume": 6178.0}, {"date": "2025-03-25", "close": 3.6, "volume": 48825.0}, {"date": "2025-03-26", "close": 3.64, "volume": 25347.0}, {"date": "2025-03-27", "close": 3.6, "volume": 4828.0}, {"date": "2025-03-28", "close": 3.57, "volume": 1674.0}, {"date": "2025-03-31", "close": 3.32, "volume": 4477.0}, {"date": "2025-04-01", "close": 3.64, "volume": 37626.0}, {"date": "2025-04-02", "close": 3.6, "volume": 20353.0}, {"date": "2025-04-04", "close": 3.54, "volume": 1.0}, {"date": "2025-04-07", "close": 3.54, "volume": 11162.0}, {"date": "2025-04-08", "close": 3.24, "volume": 3278.0}, {"date": "2025-04-09", "close": 3.2, "volume": 590.0}, {"date": "2025-04-10", "close": 3.1, "volume": 158.0}, {"date": "2025-04-14", "close": 3.2, "volume": 4007.0}, {"date": "2025-04-15", "close": 3.2, "volume": 925.0}, {"date": "2025-04-16", "close": 3.2, "volume": 976.0}, {"date": "2025-04-17", "close": 3.2, "volume": 1.0}, {"date": "2025-04-22", "close": 2.95, "volume": 5043.0}, {"date": "2025-04-23", "close": 2.96, "volume": 4999.0}, {"date": "2025-04-24", "close": 2.98, "volume": 1002.0}, {"date": "2025-04-28", "close": 2.95, "volume": 1684.0}, {"date": "2025-05-01", "close": 3.2, "volume": 37709.0}, {"date": "2025-05-02", "close": 3.25, "volume": 503.0}, {"date": "2025-05-05", "close": 3.27, "volume": 1738.0}, {"date": "2025-05-06", "close": 3.25, "volume": 1231.0}, {"date": "2025-05-07", "close": 3.25, "volume": 335.0}, {"date": "2025-05-09", "close": 3.25, "volume": 9852.0}, {"date": "2025-05-12", "close": 3.49, "volume": 5297.0}, {"date": "2025-05-14", "close": 3.49, "volume": 7201.0}, {"date": "2025-05-15", "close": 3.5, "volume": 5862.0}, {"date": "2025-05-16", "close": 3.48, "volume": 169.0}, {"date": "2025-05-20", "close": 3.48, "volume": 1984.0}, {"date": "2025-05-21", "close": 3.2, "volume": 5772.0}, {"date": "2025-05-22", "close": 3.19, "volume": 1387.0}, {"date": "2025-05-26", "close": 3.18, "volume": 30.0}, {"date": "2025-05-28", "close": 3.05, "volume": 5553.0}, {"date": "2025-06-03", "close": 3.07, "volume": 307.0}, {"date": "2025-06-04", "close": 3.07, "volume": 32.0}, {"date": "2025-06-05", "close": 3.1, "volume": 8925.0}, {"date": "2025-06-06", "close": 3.15, "volume": 465.0}, {"date": "2025-06-11", "close": 3.15, "volume": 1421.0}, {"date": "2025-06-12", "close": 3.1, "volume": 2664.0}, {"date": "2025-06-13", "close": 3.1, "volume": 59.0}, {"date": "2025-06-16", "close": 3.14, "volume": 1544.0}, {"date": "2025-06-17", "close": 3.06, "volume": 6595.0}, {"date": "2025-06-19", "close": 3.15, "volume": 1659.0}, {"date": "2025-06-20", "close": 3.15, "volume": 3.0}, {"date": "2025-06-23", "close": 3.1, "volume": 10382.0}, {"date": "2025-06-24", "close": 3.05, "volume": 4850.0}, {"date": "2025-06-25", "close": 3.1, "volume": 2636.0}, {"date": "2025-06-26", "close": 3.1, "volume": 4873.0}, {"date": "2025-07-01", "close": 2.99, "volume": 1331.0}, {"date": "2025-07-02", "close": 2.9, "volume": 1367.0}, {"date": "2025-07-03", "close": 3.09, "volume": 2785.0}, {"date": "2025-07-04", "close": 3.09, "volume": 5916.0}, {"date": "2025-07-07", "close": 3.09, "volume": 586.0}, {"date": "2025-07-08", "close": 3.02, "volume": 668.0}, {"date": "2025-07-09", "close": 3.02, "volume": 2.0}, {"date": "2025-07-10", "close": 3.02, "volume": 1.0}, {"date": "2025-07-14", "close": 3.4, "volume": 24811.0}, {"date": "2025-07-15", "close": 3.4, "volume": 8963.0}, {"date": "2025-07-16", "close": 3.38, "volume": 2044.0}, {"date": "2025-07-17", "close": 3.38, "volume": 150.0}, {"date": "2025-07-18", "close": 3.4, "volume": 7066.0}, {"date": "2025-07-21", "close": 3.4, "volume": 7624.0}, {"date": "2025-07-23", "close": 3.4, "volume": 6545.0}, {"date": "2025-07-24", "close": 3.44, "volume": 14230.0}, {"date": "2025-07-25", "close": 3.42, "volume": 1475.0}, {"date": "2025-07-28", "close": 3.6, "volume": 84269.0}, {"date": "2025-07-29", "close": 3.6, "volume": 8143.0}, {"date": "2025-07-30", "close": 3.61, "volume": 10787.0}, {"date": "2025-07-31", "close": 3.6, "volume": 24259.0}, {"date": "2025-08-01", "close": 3.61, "volume": 1204.0}, {"date": "2025-08-04", "close": 3.61, "volume": 3652.0}, {"date": "2025-08-05", "close": 3.61, "volume": 551.0}, {"date": "2025-08-06", "close": 3.61, "volume": 29.0}, {"date": "2025-08-07", "close": 3.6, "volume": 12790.0}, {"date": "2025-08-08", "close": 3.57, "volume": 631.0}, {"date": "2025-08-11", "close": 3.6, "volume": 3661.0}, {"date": "2025-08-12", "close": 3.58, "volume": 632.0}, {"date": "2025-08-13", "close": 3.6, "volume": 3466.0}, {"date": "2025-08-14", "close": 3.55, "volume": 70055.0}, {"date": "2025-08-20", "close": 3.67, "volume": 17150.0}, {"date": "2025-08-21", "close": 3.77, "volume": 34561.0}, {"date": "2025-08-22", "close": 3.76, "volume": 49214.0}, {"date": "2025-08-25", "close": 3.72, "volume": 2928.0}, {"date": "2025-08-26", "close": 3.72, "volume": 1717.0}, {"date": "2025-08-27", "close": 3.71, "volume": 12741.0}, {"date": "2025-08-28", "close": 3.74, "volume": 10069.0}, {"date": "2025-08-29", "close": 3.76, "volume": 3282.0}, {"date": "2025-09-01", "close": 3.77, "volume": 3544.0}, {"date": "2025-09-02", "close": 3.76, "volume": 2635.0}, {"date": "2025-09-03", "close": 3.76, "volume": 4129.0}, {"date": "2025-09-05", "close": 3.76, "volume": 11383.0}, {"date": "2025-09-08", "close": 3.78, "volume": 1539.0}, {"date": "2025-09-09", "close": 3.76, "volume": 784.0}, {"date": "2025-09-10", "close": 3.76, "volume": 5264.0}, {"date": "2025-09-11", "close": 3.76, "volume": 6896.0}, {"date": "2025-09-12", "close": 3.75, "volume": 24000.0}, {"date": "2025-09-15", "close": 3.75, "volume": 6146.0}, {"date": "2025-09-16", "close": 3.75, "volume": 22000.0}, {"date": "2025-09-17", "close": 3.71, "volume": 4600.0}, {"date": "2025-09-18", "close": 3.7, "volume": 13752.0}, {"date": "2025-09-19", "close": 3.69, "volume": 5873.0}, {"date": "2025-09-22", "close": 3.69, "volume": 8433.0}, {"date": "2025-09-23", "close": 3.7, "volume": 15323.0}, {"date": "2025-09-24", "close": 3.69, "volume": 7683.0}, {"date": "2025-09-25", "close": 3.67, "volume": 5433.0}, {"date": "2025-09-26", "close": 3.67, "volume": 5098.0}, {"date": "2025-09-29", "close": 3.67, "volume": 1728.0}, {"date": "2025-09-30", "close": 3.67, "volume": 7788.0}, {"date": "2025-10-01", "close": 3.64, "volume": 4928.0}, {"date": "2025-10-02", "close": 3.65, "volume": 439.0}, {"date": "2025-10-03", "close": 3.68, "volume": 9545.0}, {"date": "2025-10-06", "close": 3.7, "volume": 14885.0}, {"date": "2025-10-07", "close": 3.65, "volume": 3833.0}, {"date": "2025-10-08", "close": 3.65, "volume": 2400.0}, {"date": "2025-10-09", "close": 3.64, "volume": 1260.0}, {"date": "2025-10-10", "close": 3.71, "volume": 1813.0}, {"date": "2025-10-13", "close": 3.7, "volume": 1666.0}, {"date": "2025-10-14", "close": 3.64, "volume": 4237.0}, {"date": "2025-10-15", "close": 3.63, "volume": 8195.0}, {"date": "2025-10-16", "close": 3.67, "volume": 526.0}, {"date": "2025-10-17", "close": 3.63, "volume": 1000.0}, {"date": "2025-10-20", "close": 3.63, "volume": 6311.0}, {"date": "2025-10-21", "close": 3.6, "volume": 1006.0}, {"date": "2025-10-22", "close": 3.63, "volume": 11335.0}, {"date": "2025-10-23", "close": 3.65, "volume": 375.0}, {"date": "2025-10-24", "close": 3.65, "volume": 10565.0}, {"date": "2025-10-27", "close": 3.67, "volume": 21158.0}, {"date": "2025-10-28", "close": 3.65, "volume": 2531.0}, {"date": "2025-10-29", "close": 3.65, "volume": 3.0}, {"date": "2025-10-30", "close": 3.65, "volume": 3914.0}, {"date": "2025-10-31", "close": 3.64, "volume": 9937.0}, {"date": "2025-11-03", "close": 3.65, "volume": 6660.0}, {"date": "2025-11-04", "close": 3.7, "volume": 6321.0}, {"date": "2025-11-05", "close": 3.7, "volume": 4111.0}, {"date": "2025-11-06", "close": 3.65, "volume": 1000.0}, {"date": "2025-11-11", "close": 3.65, "volume": 115.0}, {"date": "2025-11-12", "close": 3.65, "volume": 50372.0}, {"date": "2025-11-13", "close": 3.65, "volume": 14423.0}, {"date": "2025-11-14", "close": 3.65, "volume": 1.0}, {"date": "2025-11-17", "close": 3.65, "volume": 3.0}, {"date": "2025-11-18", "close": 3.63, "volume": 411.0}, {"date": "2025-11-19", "close": 3.65, "volume": 690.0}, {"date": "2025-11-20", "close": 3.63, "volume": 1144.0}, {"date": "2025-11-25", "close": 3.57, "volume": 18836.0}, {"date": "2025-11-26", "close": 3.52, "volume": 10241.0}, {"date": "2025-11-27", "close": 3.51, "volume": 6976.0}, {"date": "2025-12-01", "close": 3.51, "volume": 480.0}, {"date": "2025-12-03", "close": 3.33, "volume": 1000.0}, {"date": "2025-12-04", "close": 3.36, "volume": 1001.0}, {"date": "2025-12-05", "close": 3.6, "volume": 5827.0}, {"date": "2025-12-08", "close": 3.48, "volume": 1735.0}, {"date": "2025-12-09", "close": 3.56, "volume": 1413.0}, {"date": "2025-12-10", "close": 3.59, "volume": 1458.0}, {"date": "2025-12-11", "close": 3.51, "volume": 3862.0}, {"date": "2025-12-12", "close": 3.53, "volume": 4004.0}, {"date": "2025-12-15", "close": 3.58, "volume": 10957.0}, {"date": "2025-12-16", "close": 3.58, "volume": 7532.0}, {"date": "2025-12-17", "close": 3.55, "volume": 8410.0}, {"date": "2025-12-18", "close": 3.59, "volume": 196.0}, {"date": "2025-12-19", "close": 3.6, "volume": 507.0}, {"date": "2025-12-22", "close": 3.6, "volume": 953.0}, {"date": "2025-12-23", "close": 3.58, "volume": 2254.0}, {"date": "2025-12-24", "close": 3.58, "volume": 5215.0}, {"date": "2025-12-29", "close": 3.64, "volume": 2924.0}, {"date": "2025-12-30", "close": 3.52, "volume": 11700.0}, {"date": "2025-12-31", "close": 3.52, "volume": 12.0}, {"date": "2026-01-05", "close": 3.52, "volume": 154.0}, {"date": "2026-01-07", "close": 3.52, "volume": 277.0}, {"date": "2026-01-08", "close": 3.45, "volume": 3502.0}, {"date": "2026-01-12", "close": 3.59, "volume": 31.0}, {"date": "2026-01-13", "close": 3.59, "volume": 12.0}, {"date": "2026-01-15", "close": 3.6, "volume": 701.0}, {"date": "2026-01-16", "close": 3.55, "volume": 1002.0}, {"date": "2026-01-19", "close": 3.55, "volume": 1.0}, {"date": "2026-01-21", "close": 3.44, "volume": 362.0}, {"date": "2026-01-23", "close": 3.44, "volume": 1845.0}, {"date": "2026-01-27", "close": 3.53, "volume": 18.0}, {"date": "2026-01-28", "close": 3.52, "volume": 16.0}, {"date": "2026-01-29", "close": 3.52, "volume": 1.0}, {"date": "2026-01-30", "close": 3.42, "volume": 3044.0}, {"date": "2026-02-02", "close": 3.6, "volume": 145.0}, {"date": "2026-02-03", "close": 3.43, "volume": 202.0}, {"date": "2026-02-05", "close": 3.43, "volume": 5.0}, {"date": "2026-02-06", "close": 3.45, "volume": 3250.0}, {"date": "2026-02-09", "close": 3.5, "volume": 6762.0}, {"date": "2026-02-10", "close": 3.5, "volume": 9205.0}, {"date": "2026-02-13", "close": 3.57, "volume": 1358.0}, {"date": "2026-02-16", "close": 3.57, "volume": 1.0}, {"date": "2026-02-17", "close": 3.57, "volume": 55.0}, {"date": "2026-02-18", "close": 3.57, "volume": 874.0}, {"date": "2026-02-19", "close": 3.58, "volume": 13.0}, {"date": "2026-02-23", "close": 3.58, "volume": 358.0}, {"date": "2026-02-24", "close": 3.52, "volume": 1700.0}, {"date": "2026-02-25", "close": 3.56, "volume": 38.0}, {"date": "2026-02-26", "close": 3.56, "volume": 17.0}, {"date": "2026-02-27", "close": 3.56, "volume": 244.0}, {"date": "2026-03-02", "close": 3.47, "volume": 20843.0}, {"date": "2026-03-03", "close": 3.6, "volume": 5385.0}, {"date": "2026-03-04", "close": 3.55, "volume": 22739.0}, {"date": "2026-03-05", "close": 3.5, "volume": 3370.0}, {"date": "2026-03-06", "close": 3.5, "volume": 1880.0}, {"date": "2026-03-09", "close": 3.5, "volume": 11305.0}, {"date": "2026-03-10", "close": 3.5, "volume": 4520.0}, {"date": "2026-03-11", "close": 3.51, "volume": 1489.0}, {"date": "2026-03-12", "close": 3.5, "volume": 20.0}, {"date": "2026-03-13", "close": 3.5, "volume": 1.0}, {"date": "2026-03-16", "close": 3.5, "volume": 302.0}, {"date": "2026-03-17", "close": 3.46, "volume": 5310.0}, {"date": "2026-03-18", "close": 3.46, "volume": 150.0}, {"date": "2026-03-19", "close": 3.49, "volume": 2653.0}, {"date": "2026-03-20", "close": 3.43, "volume": 7177.0}, {"date": "2026-03-23", "close": 3.4, "volume": 1000.0}, {"date": "2026-03-24", "close": 3.41, "volume": 200.0}, {"date": "2026-03-25", "close": 3.41, "volume": 9001.0}, {"date": "2026-03-26", "close": 3.41, "volume": 144.0}, {"date": "2026-03-30", "close": 3.455, "volume": 384.0}, {"date": "2026-04-02", "close": 3.49, "volume": 810.0}, {"date": "2026-04-07", "close": 3.47, "volume": 4930.0}, {"date": "2026-04-08", "close": 3.47, "volume": 1193.0}, {"date": "2026-04-09", "close": 3.5, "volume": 8199.0}, {"date": "2026-04-10", "close": 3.5, "volume": 2550.0}, {"date": "2026-04-14", "close": 3.51, "volume": 2516.0}, {"date": "2026-04-15", "close": 3.4, "volume": 4337.0}, {"date": "2026-04-16", "close": 3.4, "volume": 1000.0}, {"date": "2026-04-17", "close": 3.4, "volume": 1000.0}, {"date": "2026-04-20", "close": 3.39, "volume": 160.0}, {"date": "2026-04-22", "close": 3.4, "volume": 1388.0}, {"date": "2026-04-23", "close": 3.4, "volume": 2.0}, {"date": "2026-04-27", "close": 3.4, "volume": 8503.0}, {"date": "2026-04-28", "close": 3.41, "volume": 528.0}, {"date": "2026-04-29", "close": 3.41, "volume": 10879.0}, {"date": "2026-04-30", "close": 3.41, "volume": 7426.0}, {"date": "2026-05-01", "close": 3.38, "volume": 1251.0}, {"date": "2026-05-05", "close": 3.38, "volume": 4583.0}, {"date": "2026-05-06", "close": 3.37, "volume": 3526.0}, {"date": "2026-05-07", "close": 3.37, "volume": 7539.0}, {"date": "2026-05-08", "close": 3.35, "volume": 4844.0}, {"date": "2026-05-11", "close": 3.3, "volume": 12003.0}, {"date": "2026-05-15", "close": 3.31, "volume": 21.0}, {"date": "2026-05-18", "close": 3.31, "volume": 432.0}, {"date": "2026-05-20", "close": 3.4, "volume": 103.0}, {"date": "2026-05-21", "close": 3.4, "volume": 1150.0}, {"date": "2026-05-25", "close": 3.4, "volume": 5.0}, {"date": "2026-05-26", "close": 3.4, "volume": 307.0}, {"date": "2026-05-27", "close": 3.36, "volume": 5413.0}, {"date": "2026-05-29", "close": 3.38, "volume": 200.0}, {"date": "2026-06-01", "close": 3.39, "volume": 1.0}, {"date": "2026-06-03", "close": 3.5, "volume": 163.0}, {"date": "2026-06-09", "close": 3.5, "volume": 6.0}, {"date": "2026-06-10", "close": 3.5, "volume": 4008.0}, {"date": "2026-06-11", "close": 3.59, "volume": 2460.0}, {"date": "2026-06-12", "close": 3.59, "volume": 3490.0}, {"date": "2026-06-15", "close": 3.59, "volume": 5.0}, {"date": "2026-06-16", "close": 3.51, "volume": 229.0}, {"date": "2026-06-17", "close": 3.5, "volume": 140.0}, {"date": "2026-06-18", "close": 3.5, "volume": 563.0}, {"date": "2026-06-22", "close": 3.5, "volume": 320.0}, {"date": "2026-06-24", "close": 3.5, "volume": 2434.0}, {"date": "2026-06-25", "close": 3.51, "volume": 329.0}, {"date": "2026-06-26", "close": 3.55, "volume": 21.0}, {"date": "2026-07-02", "close": 3.56, "volume": 103.0}, {"date": "2026-07-06", "close": 3.57, "volume": 875.0}, {"date": "2026-07-08", "close": 3.6, "volume": 7469.0}, {"date": "2026-07-09", "close": 3.6, "volume": 20.0}, {"date": "2026-07-10", "close": 3.72, "volume": 5000.0}, {"date": "2026-07-13", "close": 3.68, "volume": 143.0}, {"date": "2026-07-14", "close": 3.68, "volume": 2900.0}, {"date": "2026-07-15", "close": 3.645, "volume": 6421.0}, {"date": "2026-07-20", "close": 3.68, "volume": 4785.0}, {"date": "2026-07-21", "close": 3.66, "volume": 6772.0}, {"date": "2026-07-22", "close": 3.64, "volume": 37382.0}, {"date": "2026-07-23", "close": 3.63, "volume": 984.0}, {"date": "2026-07-24", "close": 3.84, "volume": 202025.0}, {"date": "2026-07-27", "close": 3.84, "volume": 40385.0}, {"date": "2026-07-28", "close": 3.84, "volume": 49672.0}, {"date": "2026-07-29", "close": 3.845, "volume": 5002.0}, {"date": "2026-07-30", "close": 3.85, "volume": 4497.0}, {"date": "2026-07-31", "close": 3.85, "volume": 33678.0}, {"date": "2026-08-03", "close": 3.85, "volume": 5.0}, {"date": "2026-08-04", "close": 3.85, "volume": 44369.0}, {"date": "2026-08-05", "close": 3.85, "volume": 25002.0}, {"date": "2026-08-06", "close": 3.86, "volume": 9.0}, {"date": "2026-08-07", "close": 3.855, "volume": 25125.0}, {"date": "2026-08-10", "close": 3.86, "volume": 10108.0}, {"date": "2026-08-11", "close": 3.85, "volume": 2.0}, {"date": "2026-08-12", "close": 3.85, "volume": 15755.0}, {"date": "2026-08-13", "close": 3.81, "volume": 7511.0}, {"date": "2026-08-14", "close": 3.81, "volume": 990.0}, {"date": "2026-08-17", "close": 3.76, "volume": 540.0}, {"date": "2026-08-19", "close": 3.77, "volume": 4.0}, {"date": "2026-08-21", "close": 3.52, "volume": 664.0}, {"date": "2026-08-26", "close": 3.53, "volume": 5.0}, {"date": "2026-08-27", "close": 3.67, "volume": 24146.0}, {"date": "2026-08-28", "close": 3.41, "volume": 8951.0}, {"date": "2026-08-31", "close": 3.65, "volume": 7555.0}, {"date": "2026-09-01", "close": 3.8, "volume": 16738.0}, {"date": "2026-09-02", "close": 3.85, "volume": 3601.0}, {"date": "2026-09-03", "close": 3.71, "volume": 287.0}, {"date": "2026-09-04", "close": 3.7, "volume": 3808.0}, {"date": "2026-09-07", "close": 3.5, "volume": 2885.0}, {"date": "2026-09-09", "close": 3.5, "volume": 500.0}, {"date": "2026-09-14", "close": 3.5, "volume": 2005.0}, {"date": "2026-09-15", "close": 3.48, "volume": 3505.0}], "refreshing": true}