{"ticker": "WHF", "overview": {"name": "Whitefield Industrials Limited", "country": "Australia"}, "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": "WHF", "has_prices": true, "as_of": "2026-11-02", "last": 4.76, "prev_close": 4.74, "change": 0.019999999999999574, "change_pct": 0.004219409282700331, "session_volume": 48099.0, "vwap_5": 4.694013919129228, "vwap_20": 4.662685091710162, "vwap_60": 4.776146234878653, "vwap_250": 4.9319624517611285, "high_52w": 5.65, "low_52w": 4.51, "avg_volume_20": 82117.4, "sessions": 400, "market_cap": {"value": 571311432.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "JB Webster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LW Jenkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LW Jenkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JB Webster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LW Jenkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-18", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JB Webster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-18", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "AJ Gluskie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LW Jenkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JB Webster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "WR Seddon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LW Jenkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-19", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JB Webster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-19", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LW Jenkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-14", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JB Webster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-14", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LW Jenkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-15", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JB Webster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-15", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "WR Seddon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-24", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "AJ Gluskie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-21", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LW Jenkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-21", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JB Webster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-21", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LW Jenkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-13", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JB Webster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-13", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LW Jenkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-15", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JB Webster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-15", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JB Webster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-25", "source_url": "https://www.marketindex.com.au/asx/whf", "needs_ocr": 0}], "directors": [{"name": "WR Seddon", "first_seen": "2017-05-15", "last_seen": "2024-12-04", "status": "current", "notices": 14}, {"name": "AJ Gluskie", "first_seen": "2012-11-13", "last_seen": "2025-03-17", "status": "current", "notices": 12}, {"name": "LW Jenkins", "first_seen": "2018-12-13", "last_seen": "2026-06-22", "status": "current", "notices": 17}, {"name": "JB Webster", "first_seen": "2018-09-26", "last_seen": "2026-06-22", "status": "current", "notices": 26}, {"name": "GJ Gillmore", "first_seen": "2012-06-06", "last_seen": "2016-12-11", "status": "past", "notices": 14}, {"name": "MJ Fowler", "first_seen": "2017-07-12", "last_seen": "2017-07-12", "status": "past", "notices": 1}, {"name": "DJ Iliffe", "first_seen": "2015-05-15", "last_seen": "2017-08-15", "status": "past", "notices": 3}, {"name": "L Jenkins", "first_seen": "2017-06-01", "last_seen": "2018-05-20", "status": "past", "notices": 4}, {"name": "LW Lenkins", "first_seen": "2021-04-12", "last_seen": "2021-04-12", "status": "past", "notices": 1}, {"name": "MA Beardow", "first_seen": "2017-12-13", "last_seen": "2021-12-12", "status": "past", "notices": 12}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - WHF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156784-2A1707654"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - WHF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155663-2A1707128"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - WHF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154853-2A1706819"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Notification of cessation of securities - WHF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154396-2A1706638"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - WHF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154168-2A1706551"}], "performance": {"ticker": "WHF", "has_prices": true, "summary": {"n": 99, "avg": 0.08553690612330543, "win_rate": 0.696969696969697, "best": 0.5813953488372093, "worst": -0.6198083067092652, "as_of": "2026-11-02"}, "buys": [{"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99816.2, "date": "2026-06-18", "score": 39.4, "ref_price": 4.57, "return": 0.04157549234135656}, {"who": "Aronson Stuart D", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 96150.0, "date": "2026-06-15", "score": 50.9, "ref_price": 4.6, "return": 0.03478260869565221}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97389.6, "date": "2026-06-05", "score": 39.1, "ref_price": 4.56, "return": 0.043859649122807064}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97746.59999999999, "date": "2026-06-02", "score": 39.1, "ref_price": 4.81, "return": -0.01039501039501036}, {"who": "Volpe John Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6740.0, "date": "2026-05-29", "score": 40.7, "ref_price": 4.87, "return": -0.0225872689938399}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 146191.5, "date": "2026-05-29", "score": 41.2, "ref_price": 4.87, "return": -0.0225872689938399}, {"who": "Aronson Stuart D", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 210060.0, "date": "2026-05-22", "score": 56.6, "ref_price": 4.77, "return": -0.002096436058700165}, {"who": "Thomas Joyson", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 19860.0, "date": "2026-05-21", "score": 40.4, "ref_price": 4.77, "return": -0.002096436058700165}, {"who": "Aronson Stuart D", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 91100.0, "date": "2026-03-23", "score": 50.2, "ref_price": 4.98, "return": -0.04417670682730936}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 179587.95, "date": "2026-03-16", "score": 42.3, "ref_price": 5.08, "return": -0.06299212598425202}, {"who": "Volpe John Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7180.0, "date": "2026-03-13", "score": 26.0, "ref_price": 5.12, "return": -0.07031250000000006}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 119710.08, "date": "2026-03-06", "score": 40.2, "ref_price": 5.22, "return": -0.08812260536398467}, {"who": "Thomas Joyson", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 31559.02, "date": "2025-12-24", "score": 44.5, "ref_price": 5.42, "return": -0.12177121771217715}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 162057.26, "date": "2025-12-24", "score": 42.0, "ref_price": 5.42, "return": -0.12177121771217715}, {"who": "Aronson Stuart D", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 116600.0, "date": "2025-12-23", "score": 52.8, "ref_price": 5.48, "return": -0.13138686131386873}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 194864.0, "date": "2025-11-14", "score": 42.9, "ref_price": 5.6, "return": -0.15}, {"who": "Volpe John Paul", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6950.0, "date": "2025-11-12", "score": 25.8, "ref_price": 5.63, "return": -0.15452930728241565}, {"who": "Aronson Stuart D", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 96880.0, "date": "2025-11-12", "score": 54.7, "ref_price": 5.63, "return": -0.15452930728241565}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199885.6, "date": "2025-04-08", "score": 43.4, "ref_price": 5.24, "return": -0.09160305343511459}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199731.54, "date": "2024-08-13", "score": 43.1, "ref_price": 5.59, "return": -0.14847942754919502}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199351.0, "date": "2023-05-25", "score": 42.9, "ref_price": 5.19, "return": -0.08285163776493268}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 152354.4, "date": "2023-05-23", "score": 41.5, "ref_price": 5.18, "return": -0.08108108108108107}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 151148.3, "date": "2023-05-18", "score": 41.8, "ref_price": 5.16, "return": -0.07751937984496131}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52192.5, "date": "2023-05-11", "score": 36.0, "ref_price": 5.32, "return": -0.10526315789473693}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 188544.2, "date": "2023-03-17", "score": 42.7, "ref_price": 5.19, "return": -0.08285163776493268}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99970.0, "date": "2022-12-12", "score": 39.4, "ref_price": 5.08, "return": -0.06299212598425202}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199689.0, "date": "2022-12-09", "score": 43.0, "ref_price": 5.08, "return": -0.06299212598425202}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 298756.5, "date": "2022-12-07", "score": 45.1, "ref_price": 5.07, "return": -0.061143984220907395}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49985.0, "date": "2022-11-18", "score": 35.9, "ref_price": 5.31, "return": -0.10357815442561202}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102270.65, "date": "2022-11-18", "score": 39.5, "ref_price": 5.31, "return": -0.10357815442561202}, {"who": "Collazos Marco A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 61000.0, "date": "2020-03-18", "score": 40.3, "ref_price": 4.0, "return": 0.18999999999999995}, {"who": "Aronson Stuart D", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 90400.0, "date": "2020-03-18", "score": 51.0, "ref_price": 4.0, "return": 0.18999999999999995}, {"who": "Thomas Joyson", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 53975.0, "date": "2020-03-16", "score": 43.4, "ref_price": 4.02, "return": 0.18407960199004983}, {"who": "Aronson Stuart D", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 21800.0, "date": "2020-03-12", "score": 42.7, "ref_price": 4.32, "return": 0.10185185185185174}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 525995.25, "date": "2020-03-12", "score": 53.9, "ref_price": 4.32, "return": 0.10185185185185174}, {"who": "Aronson Stuart D", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 50600.0, "date": "2020-03-09", "score": 47.2, "ref_price": 4.74, "return": 0.004219409282700331}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 997800.0, "date": "2020-03-09", "score": 66.0, "ref_price": 4.74, "return": 0.004219409282700331}, {"who": "SMITH G STACY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51245.0, "date": "2020-03-04", "score": 35.6, "ref_price": 4.93, "return": -0.03448275862068964}, {"who": "FRIER RICK PATRICK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51356.0, "date": "2020-03-04", "score": 35.6, "ref_price": 4.93, "return": -0.03448275862068964}, {"who": "Burke Kevin Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42000.0, "date": "2019-06-17", "score": 44.5, "ref_price": 4.7, "return": 0.012765957446808427}, {"who": "Burke Kevin Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25880.0, "date": "2018-11-29", "score": 44.0, "ref_price": 4.34, "return": 0.09677419354838708}, {"who": "Aronson Stuart D", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 52280.0, "date": "2018-11-29", "score": 47.9, "ref_price": 4.34, "return": 0.09677419354838708}, {"who": "Burke Kevin Francis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34395.0, "date": "2018-11-14", "score": 48.6, "ref_price": 4.48, "return": 0.062499999999999854}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90012.5, "date": "2018-04-02", "score": 42.4, "ref_price": 12.52, "return": -0.6198083067092652}, {"who": "Aronson Stuart D", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 25700.0, "date": "2018-03-15", "score": 44.3, "ref_price": 4.65, "return": 0.0236559139784945}, {"who": "Aronson Stuart D", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 25160.0, "date": "2018-03-07", "score": 45.0, "ref_price": 4.62, "return": 0.030303030303030234}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34496.200000000004, "date": "2016-11-08", "score": 35.1, "ref_price": 4.17, "return": 0.14148681055155873}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75449.0, "date": "2016-05-16", "score": 38.2, "ref_price": 4.28, "return": 0.11214953271028026}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 178946.74, "date": "2016-05-12", "score": 57.1, "ref_price": 4.32, "return": 0.10185185185185174}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 178946.74, "date": "2016-05-12", "score": 43.0, "ref_price": 4.32, "return": 0.10185185185185174}, {"who": "SMITH G STACY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80000.0, "date": "2016-03-09", "score": 40.6, "ref_price": 4.26, "return": 0.11737089201877934}, {"who": "Lombard Gerhard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Treasurer", "amount": 12896.0, "date": "2016-03-07", "score": 40.9, "ref_price": 4.25, "return": 0.11999999999999995}, {"who": "MNAYMNEH SAMI", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 44300993.300000004, "date": "2015-11-25", "score": 73.8, "ref_price": 4.15, "return": 0.14698795180722876}, {"who": "Carvell James Demus III", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 33156.850000000006, "date": "2015-11-25", "score": 46.0, "ref_price": 4.15, "return": 0.14698795180722876}, {"who": "TAMER ANTHONY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 44314258.75000001, "date": "2015-11-25", "score": 73.8, "ref_price": 4.15, "return": 0.14698795180722876}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 386337.60000000003, "date": "2015-11-24", "score": 49.4, "ref_price": 4.15, "return": 0.14698795180722876}, {"who": "SMITH G STACY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86436.0, "date": "2015-11-16", "score": 43.9, "ref_price": 4.22, "return": 0.1279620853080569}, {"who": "SMITH G STACY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 182158.5, "date": "2015-11-12", "score": 55.6, "ref_price": 4.23, "return": 0.12529550827423153}, {"who": "MNAYMNEH SAMI", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 216800.0, "date": "2015-10-16", "score": 40.6, "ref_price": 4.25, "return": 0.11999999999999995}, {"who": "TAMER ANTHONY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 216800.0, "date": "2015-10-16", "score": 40.6, "ref_price": 4.25, "return": 0.11999999999999995}, {"who": "TAMER ANTHONY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 949666.4, "date": "2015-10-15", "score": 48.3, "ref_price": 4.23, "return": 0.12529550827423153}, {"who": "MNAYMNEH SAMI", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 949666.4, "date": "2015-10-15", "score": 48.3, "ref_price": 4.23, "return": 0.12529550827423153}, {"who": "TAMER ANTHONY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 633539.92, "date": "2015-10-08", "score": 46.2, "ref_price": 4.25, "return": 0.11999999999999995}, {"who": "MNAYMNEH SAMI", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 633539.92, "date": "2015-10-08", "score": 46.2, "ref_price": 4.25, "return": 0.11999999999999995}, {"who": "MNAYMNEH SAMI", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1085937.1, "date": "2015-10-01", "score": 49.0, "ref_price": 4.21, "return": 0.13064133016627075}, {"who": "TAMER ANTHONY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1085937.1, "date": "2015-10-01", "score": 49.0, "ref_price": 4.21, "return": 0.13064133016627075}, {"who": "MNAYMNEH SAMI", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 505111.19, "date": "2015-09-24", "score": 45.0, "ref_price": 4.15, "return": 0.14698795180722876}, {"who": "TAMER ANTHONY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 505111.19, "date": "2015-09-24", "score": 45.0, "ref_price": 4.15, "return": 0.14698795180722876}, {"who": "TAMER ANTHONY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 96126.0, "date": "2015-09-17", "score": 36.4, "ref_price": 4.25, "return": 0.11999999999999995}, {"who": "MNAYMNEH SAMI", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 96126.0, "date": "2015-09-17", "score": 36.4, "ref_price": 4.25, "return": 0.11999999999999995}, {"who": "TAMER ANTHONY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 475462.48, "date": "2015-09-17", "score": 44.7, "ref_price": 4.25, "return": 0.11999999999999995}, {"who": "MNAYMNEH SAMI", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 475462.48, "date": "2015-09-17", "score": 44.7, "ref_price": 4.25, "return": 0.11999999999999995}, {"who": "TAMER ANTHONY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 270613.9, "date": "2015-09-10", "score": 41.7, "ref_price": 4.24, "return": 0.12264150943396215}, {"who": "MNAYMNEH SAMI", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 270613.9, "date": "2015-09-10", "score": 41.7, "ref_price": 4.24, "return": 0.12264150943396215}, {"who": "TAMER ANTHONY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 478592.0, "date": "2015-09-03", "score": 44.7, "ref_price": 4.21, "return": 0.13064133016627075}, {"who": "MNAYMNEH SAMI", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 478592.0, "date": "2015-09-03", "score": 44.7, "ref_price": 4.21, "return": 0.13064133016627075}, {"who": "TAMER ANTHONY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 239152.59999999998, "date": "2015-08-27", "score": 41.1, "ref_price": 4.28, "return": 0.11214953271028026}, {"who": "MNAYMNEH SAMI", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 239152.59999999998, "date": "2015-08-27", "score": 41.1, "ref_price": 4.28, "return": 0.11214953271028026}, {"who": "MNAYMNEH SAMI", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 268668.87, "date": "2015-08-24", "score": 41.7, "ref_price": 4.04, "return": 0.17821782178217815}, {"who": "TAMER ANTHONY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 268668.87, "date": "2015-08-24", "score": 41.7, "ref_price": 4.04, "return": 0.17821782178217815}, {"who": "MNAYMNEH SAMI", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 293107.1, "date": "2015-08-19", "score": 42.1, "ref_price": 4.41, "return": 0.07936507936507928}, {"who": "TAMER ANTHONY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 293107.1, "date": "2015-08-19", "score": 42.1, "ref_price": 4.41, "return": 0.07936507936507928}, {"who": "MNAYMNEH SAMI", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 120779.66, "date": "2015-08-14", "score": 37.5, "ref_price": 4.42, "return": 0.07692307692307689}, {"who": "TAMER ANTHONY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 120779.66, "date": "2015-08-14", "score": 37.5, "ref_price": 4.42, "return": 0.07692307692307689}, {"who": "DAVIS TOM C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46720.0, "date": "2014-12-15", "score": 50.1, "ref_price": 4.14, "return": 0.14975845410628022}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 235647.03, "date": "2014-11-17", "score": 46.0, "ref_price": 4.27, "return": 0.1147540983606558}, {"who": "Carvell James Demus III", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 26292.0, "date": "2014-11-14", "score": 46.2, "ref_price": 4.33, "return": 0.09930715935334866}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 269975.5, "date": "2014-11-14", "score": 47.7, "ref_price": 4.33, "return": 0.09930715935334866}, {"who": "Lombard Gerhard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 19984.0, "date": "2014-11-13", "score": 50.4, "ref_price": 4.31, "return": 0.10440835266821351}, {"who": "DAVIS TOM C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55320.0, "date": "2014-05-20", "score": 36.0, "ref_price": 4.19, "return": 0.13603818615751775}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249418.0, "date": "2014-05-20", "score": 47.7, "ref_price": 4.19, "return": 0.13603818615751775}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000005.0, "date": "2012-12-10", "score": 66.0, "ref_price": 3.02, "return": 0.5761589403973509}, {"who": "TAMER ANTHONY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2000010.0, "date": "2012-12-10", "score": 52.1, "ref_price": 3.02, "return": 0.5761589403973509}, {"who": "PUCKETT RICK D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 225000.0, "date": "2012-12-10", "score": 43.2, "ref_price": 3.02, "return": 0.5761589403973509}, {"who": "Underwood Ethan M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 100005.0, "date": "2012-12-10", "score": 42.8, "ref_price": 3.02, "return": 0.5761589403973509}, {"who": "Carvell James Demus III", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 100005.0, "date": "2012-12-10", "score": 49.1, "ref_price": 3.02, "return": 0.5761589403973509}, {"who": "MNAYMNEH SAMI", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2000010.0, "date": "2012-12-10", "score": 52.1, "ref_price": 3.02, "return": 0.5761589403973509}, {"who": "TAMER ANTHONY", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 49098.0, "date": "2012-12-06", "score": 32.9, "ref_price": 3.01, "return": 0.5813953488372093}, {"who": "BOLDUC JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49137.9, "date": "2012-12-06", "score": 35.4, "ref_price": 3.01, "return": 0.5813953488372093}]}, "price_series": [{"date": "1990-08-02", "close": 1.05572916, "volume": 15345.0}, {"date": "1990-08-03", "close": 1.05572916, "volume": null}, {"date": "1990-08-06", "close": 1.05572916, "volume": null}, {"date": "1990-08-07", "close": 0.977527, "volume": 3069.0}, {"date": "1990-08-08", "close": 0.977527, "volume": null}, {"date": "1990-08-09", "close": 0.977527, "volume": null}, {"date": "1990-08-10", "close": 0.977527, "volume": null}, {"date": "1990-08-13", "close": 0.977527, "volume": null}, {"date": "1990-08-14", "close": 0.977527, "volume": null}, {"date": "1990-08-15", "close": 0.977527, "volume": null}, {"date": "1990-08-16", "close": 0.977527, "volume": null}, {"date": "1990-08-17", "close": 0.977527, "volume": null}, {"date": "1990-08-20", "close": 0.977527, "volume": null}, {"date": "1990-08-21", "close": 0.977527, "volume": null}, {"date": "1990-08-22", "close": 0.977527, "volume": null}, {"date": "1990-08-23", "close": 0.977527, "volume": 15345.0}, {"date": "1990-08-24", "close": 0.977527, "volume": null}, {"date": "1990-08-27", "close": 0.977527, "volume": null}, {"date": "1990-08-28", "close": 0.977527, "volume": null}, {"date": "1990-08-29", "close": 0.977527, "volume": null}, {"date": "1990-08-30", "close": 0.977527, "volume": null}, {"date": "1990-08-31", "close": 0.977527, "volume": null}, {"date": "1990-09-03", "close": 0.977527, "volume": null}, {"date": "1990-09-04", "close": 0.977527, "volume": null}, {"date": "1990-09-05", "close": 0.977527, "volume": null}, {"date": "1990-09-06", "close": 0.977527, "volume": null}, {"date": "1990-09-07", "close": 0.977527, "volume": null}, {"date": "1990-09-10", "close": 0.977527, "volume": null}, {"date": "1990-09-11", "close": 0.92865065, "volume": 2046.0}, {"date": "1990-09-12", "close": 0.92865065, "volume": null}, {"date": "1990-09-13", "close": 0.92865065, "volume": null}, {"date": "1990-09-14", "close": 0.92865065, "volume": null}, {"date": "1990-09-17", "close": 0.92865065, "volume": 7161.0}, {"date": "1990-09-18", "close": 0.92865065, "volume": null}, {"date": "1990-09-19", "close": 0.92865065, "volume": 1023.0}, {"date": "1990-09-20", "close": 0.8797743, "volume": 13299.0}, {"date": "1990-09-21", "close": 0.8797743, "volume": null}, {"date": "1990-09-24", "close": 0.8797743, "volume": 1228.0}, {"date": "1990-09-25", "close": 0.8797743, "volume": null}, {"date": "1990-09-26", "close": 0.8797743, "volume": null}, {"date": "1990-09-27", "close": 0.8797743, "volume": null}, {"date": "1990-09-28", "close": 0.8797743, "volume": null}, {"date": "1990-10-01", "close": 0.8797743, "volume": null}, {"date": "1990-10-02", "close": 0.8797743, "volume": null}, {"date": "1990-10-03", "close": 0.8797743, "volume": null}, {"date": "1990-10-04", "close": 0.8797743, "volume": null}, {"date": "1990-10-05", "close": 0.8797743, "volume": null}, {"date": "1990-10-08", "close": 0.8797743, "volume": null}, {"date": "1990-10-09", "close": 0.8797743, "volume": null}, {"date": "1990-10-10", "close": 0.8797743, "volume": null}, {"date": "1990-10-11", "close": 0.8797743, "volume": null}, {"date": "1990-10-12", "close": 0.8797743, "volume": null}, {"date": "1990-10-15", "close": 0.8797743, "volume": null}, {"date": "1990-10-16", "close": 0.8797743, "volume": null}, {"date": "1990-10-17", "close": 0.8797743, "volume": null}, {"date": "1990-10-18", "close": 0.8797743, "volume": null}, {"date": "1990-10-19", "close": 0.8797743, "volume": null}, {"date": "1990-10-22", "close": 0.8797743, "volume": null}, {"date": "1990-10-23", "close": 0.8797743, "volume": null}, {"date": "1990-10-24", "close": 0.8797743, "volume": null}, {"date": "1990-10-25", "close": 0.8797743, "volume": null}, {"date": "1990-10-26", "close": 0.88954957, "volume": 2455.0}, {"date": "1990-10-29", "close": 0.88954957, "volume": 21176.0}, {"date": "1990-10-30", "close": 0.8797743, "volume": 511.0}, {"date": "1990-10-31", "close": 0.8797743, "volume": null}, {"date": "1990-11-01", "close": 0.8797743, "volume": null}, {"date": "1990-11-02", "close": 0.8797743, "volume": null}, {"date": "1990-11-05", "close": 0.8797743, "volume": null}, {"date": "1990-11-06", "close": 0.8797743, "volume": null}, {"date": "1990-11-07", "close": 0.8797743, "volume": null}, {"date": "1990-11-08", "close": 0.8797743, "volume": null}, {"date": "1990-11-09", "close": 0.8797743, "volume": null}, {"date": "1990-11-12", "close": 0.8797743, "volume": null}, {"date": "1990-11-13", "close": 0.8797743, "volume": null}, {"date": "1990-11-14", "close": 0.84067322, "volume": 5524.0}, {"date": "1990-11-15", "close": 0.84067322, "volume": null}, {"date": "1990-11-16", "close": 0.84067322, "volume": null}, {"date": "1990-11-19", "close": 0.84067322, "volume": null}, {"date": "1990-11-20", "close": 0.84067322, "volume": null}, {"date": "1990-11-21", "close": 0.83089795, "volume": 9616.0}, {"date": "1990-11-22", "close": 0.84067322, "volume": 511.0}, {"date": "1990-11-23", "close": 0.84067322, "volume": null}, {"date": "1990-11-26", "close": 0.84067322, "volume": null}, {"date": "1990-11-27", "close": 0.84067322, "volume": null}, {"date": "1990-11-28", "close": 0.84067322, "volume": null}, {"date": "1990-11-29", "close": 0.84067322, "volume": null}, {"date": "1990-11-30", "close": 0.84067322, "volume": null}, {"date": "1990-12-03", "close": 0.84067322, "volume": null}, {"date": "1990-12-04", "close": 0.84067322, "volume": null}, {"date": "1990-12-05", "close": 0.84067322, "volume": null}, {"date": "1990-12-06", "close": 0.84067322, "volume": null}, {"date": "1990-12-07", "close": 0.84067322, "volume": null}, {"date": "1990-12-10", "close": 0.84067322, "volume": null}, {"date": "1990-12-11", "close": 0.84067322, "volume": null}, {"date": "1990-12-12", "close": 0.84067322, "volume": null}, {"date": "1990-12-13", "close": 0.84067322, "volume": null}, {"date": "1990-12-14", "close": 0.86022376, "volume": 8389.0}, {"date": "1990-12-17", "close": 0.86022376, "volume": null}, {"date": "1990-12-18", "close": 0.86022376, "volume": null}, {"date": "1990-12-19", "close": 0.86022376, "volume": null}, {"date": "1990-12-20", "close": 0.86022376, "volume": null}, {"date": "1990-12-21", "close": 0.86022376, "volume": null}, {"date": "1990-12-24", "close": 0.86022376, "volume": null}, {"date": "1990-12-25", "close": 0.86022376, "volume": null}, {"date": "1990-12-26", "close": 0.86022376, "volume": null}, {"date": "1990-12-27", "close": 0.86022376, "volume": null}, {"date": "1990-12-28", "close": 0.86022376, "volume": null}, {"date": "1990-12-31", "close": 0.86022376, "volume": null}, {"date": "1991-01-01", "close": 0.86022376, "volume": null}, {"date": "1991-01-02", "close": 0.86022376, "volume": null}, {"date": "1991-01-03", "close": 0.86022376, "volume": null}, {"date": "1991-01-04", "close": 0.86022376, "volume": null}, {"date": "1991-01-07", "close": 0.86022376, "volume": null}, {"date": "1991-01-08", "close": 0.86022376, "volume": null}, {"date": "1991-01-09", "close": 0.86022376, "volume": null}, {"date": "1991-01-10", "close": 0.8797743, "volume": 511.0}, {"date": "1991-01-11", "close": 0.8797743, "volume": null}, {"date": "1991-01-14", "close": 0.8797743, "volume": null}, {"date": "1991-01-15", "close": 0.8797743, "volume": null}, {"date": "1991-01-16", "close": 0.86022376, "volume": 2046.0}, {"date": "1991-01-17", "close": 0.86022376, "volume": null}, {"date": "1991-01-18", "close": 0.83089795, "volume": 8184.0}, {"date": "1991-01-21", "close": 0.83089795, "volume": null}, {"date": "1991-01-22", "close": 0.83089795, "volume": null}, {"date": "1991-01-23", "close": 0.83089795, "volume": null}, {"date": "1991-01-24", "close": 0.83089795, "volume": null}, {"date": "1991-01-25", "close": 0.83089795, "volume": null}, {"date": "1991-01-28", "close": 0.83089795, "volume": null}, {"date": "1991-01-29", "close": 0.83089795, "volume": null}, {"date": "1991-01-30", "close": 0.83089795, "volume": null}, {"date": "1991-01-31", "close": 0.83089795, "volume": null}, {"date": "1991-02-01", "close": 0.83089795, "volume": null}, {"date": "1991-02-04", "close": 0.83089795, "volume": null}, {"date": "1991-02-05", "close": 0.8797743, "volume": 3580.0}, {"date": "1991-02-06", "close": 0.8797743, "volume": null}, {"date": "1991-02-07", "close": 0.8797743, "volume": null}, {"date": "1991-02-08", "close": 0.8797743, "volume": null}, {"date": "1991-02-11", "close": 0.92865065, "volume": 2046.0}, {"date": "1991-02-12", "close": 0.92865065, "volume": null}, {"date": "1991-02-13", "close": 0.92865065, "volume": null}, {"date": "1991-02-14", "close": 0.92865065, "volume": null}, {"date": "1991-02-15", "close": 0.8797743, "volume": 511.0}, {"date": "1991-02-18", "close": 0.8797743, "volume": 511.0}, {"date": "1991-02-19", "close": 0.8797743, "volume": null}, {"date": "1991-02-20", "close": 0.92865065, "volume": 6649.0}, {"date": "1991-02-21", "close": 0.92865065, "volume": null}, {"date": "1991-02-22", "close": 0.92865065, "volume": null}, {"date": "1991-02-25", "close": 0.92865065, "volume": 2046.0}, {"date": "1991-02-26", "close": 0.92865065, "volume": null}, {"date": "1991-02-27", "close": 0.92865065, "volume": null}, {"date": "1991-02-28", "close": 0.92865065, "volume": null}, {"date": "1991-03-01", "close": 0.92865065, "volume": null}, {"date": "1991-03-04", "close": 0.92865065, "volume": null}, {"date": "1991-03-05", "close": 0.98730227, "volume": 205.0}, {"date": "1991-03-06", "close": 0.98730227, "volume": null}, {"date": "1991-03-07", "close": 0.98730227, "volume": null}, {"date": "1991-03-08", "close": 0.98730227, "volume": null}, {"date": "1991-03-11", "close": 0.98730227, "volume": null}, {"date": "1991-03-12", "close": 0.98730227, "volume": null}, {"date": "1991-03-13", "close": 0.98730227, "volume": null}, {"date": "1991-03-14", "close": 0.98730227, "volume": null}, {"date": "1991-03-15", "close": 0.98730227, "volume": null}, {"date": "1991-03-18", "close": 0.98730227, "volume": null}, {"date": "1991-03-19", "close": 0.98730227, "volume": null}, {"date": "1991-03-20", "close": 0.98730227, "volume": null}, {"date": "1991-03-21", "close": 0.98730227, "volume": null}, {"date": "1991-03-22", "close": 0.98730227, "volume": null}, {"date": "1991-03-25", "close": 0.98730227, "volume": 2251.0}, {"date": "1991-03-26", "close": 0.98730227, "volume": null}, {"date": "1991-03-27", "close": 0.98730227, "volume": null}, {"date": "1991-03-28", "close": 0.98730227, "volume": null}, {"date": "1991-03-29", "close": 0.98730227, "volume": null}, {"date": "1991-04-01", "close": 0.98730227, "volume": null}, {"date": "1991-04-02", "close": 0.98730227, "volume": 409.0}, {"date": "1991-04-03", "close": 0.98730227, "volume": 409.0}, {"date": "1991-04-04", "close": 0.98730227, "volume": null}, {"date": "1991-04-05", "close": 0.98730227, "volume": null}, {"date": "1991-04-08", "close": 0.98730227, "volume": null}, {"date": "1991-04-09", "close": 0.98730227, "volume": null}, {"date": "1991-04-10", "close": 0.98730227, "volume": 14220.0}, {"date": "1991-04-11", "close": 0.98730227, "volume": null}, {"date": "1991-04-12", "close": 1.02640335, "volume": 5115.0}, {"date": "1991-04-15", "close": 1.02640335, "volume": null}, {"date": "1991-04-16", "close": 1.02640335, "volume": null}, {"date": "1991-04-17", "close": 1.02640335, "volume": null}, {"date": "1991-04-18", "close": 1.00685281, "volume": 10230.0}, {"date": "1991-04-19", "close": 1.00685281, "volume": null}, {"date": "1991-04-22", "close": 1.0752797, "volume": 4092.0}, {"date": "1991-04-23", "close": 1.0752797, "volume": 6138.0}, {"date": "1991-04-24", "close": 1.0752797, "volume": null}, {"date": "1991-04-25", "close": 1.0752797, "volume": null}, {"date": "1991-04-26", "close": 1.09483024, "volume": 9718.0}, {"date": "1991-04-29", "close": 1.08505497, "volume": 2046.0}, {"date": "1991-04-30", "close": 1.08505497, "volume": null}, {"date": "1991-05-01", "close": 1.0752797, "volume": 13094.0}, {"date": "1991-05-02", "close": 1.0752797, "volume": null}, {"date": "1991-05-03", "close": 1.0752797, "volume": null}, {"date": "1991-05-06", "close": 1.0752797, "volume": null}, {"date": "1991-05-07", "close": 1.05572916, "volume": 23529.0}, {"date": "1991-05-08", "close": 1.0752797, "volume": 31610.0}, {"date": "1991-05-09", "close": 1.09483024, "volume": 158154.0}, {"date": "1991-05-10", "close": 1.12415605, "volume": 20460.0}, {"date": "1991-05-13", "close": 1.09483024, "volume": 42966.0}, {"date": "1991-05-14", "close": 1.09483024, "volume": 31508.0}, {"date": "1991-05-15", "close": 1.09483024, "volume": null}, {"date": "1991-05-16", "close": 1.09483024, "volume": null}, {"date": "1991-05-17", "close": 1.09483024, "volume": 102.0}, {"date": "1991-05-20", "close": 1.09483024, "volume": 9105.0}, {"date": "1991-05-21", "close": 1.09483024, "volume": 12276.0}, {"date": "1991-05-22", "close": 1.09483024, "volume": null}, {"date": "1991-05-23", "close": 1.09483024, "volume": null}, {"date": "1991-05-24", "close": 1.09483024, "volume": null}, {"date": "1991-05-27", "close": 1.08505497, "volume": 20460.0}, {"date": "1991-05-28", "close": 1.0752797, "volume": 2046.0}, {"date": "1991-05-29", "close": 1.05572916, "volume": 54218.0}, {"date": "1991-05-30", "close": 1.02640335, "volume": 6138.0}, {"date": "1991-05-31", "close": 1.02640335, "volume": null}, {"date": "1991-06-03", "close": 1.02640335, "volume": null}, {"date": "1991-06-04", "close": 1.02640335, "volume": null}, {"date": "1991-06-05", "close": 1.02640335, "volume": null}, {"date": "1991-06-06", "close": 1.02640335, "volume": null}, {"date": "1991-06-07", "close": 1.02640335, "volume": null}, {"date": "1991-06-10", "close": 1.02640335, "volume": null}, {"date": "1991-06-11", "close": 1.05572916, "volume": 13606.0}, {"date": "1991-06-12", "close": 1.05572916, "volume": null}, {"date": "1991-06-13", "close": 1.05572916, "volume": null}, {"date": "1991-06-14", "close": 1.05572916, "volume": 17084.0}, {"date": "1991-06-17", "close": 1.05572916, "volume": null}, {"date": "1991-06-18", "close": 1.05572916, "volume": 24040.0}, {"date": "1991-06-19", "close": 1.05572916, "volume": 45216.0}, {"date": "1991-06-20", "close": 1.05572916, "volume": 2864.0}, {"date": "1991-06-21", "close": 1.05572916, "volume": null}, {"date": "1991-06-24", "close": 1.05572916, "volume": 3171.0}, {"date": "1991-06-25", "close": 1.09483024, "volume": 1841.0}, {"date": "1991-06-26", "close": 1.09483024, "volume": null}, {"date": "1991-06-27", "close": 1.09483024, "volume": null}, {"date": "1991-06-28", "close": 1.09483024, "volume": null}, {"date": "1991-07-01", "close": 1.09483024, "volume": null}, {"date": "1991-07-02", "close": 1.12415605, "volume": 818.0}, {"date": "1991-07-03", "close": 1.12415605, "volume": null}, {"date": "1991-07-04", "close": 1.12415605, "volume": null}, {"date": "1991-07-05", "close": 1.15348186, "volume": 20460.0}, {"date": "1991-07-08", "close": 1.15348186, "volume": null}, {"date": "1991-07-09", "close": 1.15348186, "volume": 7366.0}, {"date": "1991-07-10", "close": 1.12415605, "volume": 13094.0}, {"date": "1991-07-11", "close": 1.12415605, "volume": 2046.0}, {"date": "1991-07-12", "close": 1.15348186, "volume": 22813.0}, {"date": "1991-07-15", "close": 1.1730324, "volume": 22199.0}, {"date": "1991-07-16", "close": 1.1730324, "volume": 7877.0}, {"date": "1991-07-17", "close": 1.1730324, "volume": 2046.0}, {"date": "1991-07-18", "close": 1.22190875, "volume": 11253.0}, {"date": "1991-07-19", "close": 1.22190875, "volume": 5115.0}, {"date": "1991-07-22", "close": 1.22190875, "volume": 2046.0}, {"date": "1991-07-23", "close": 1.1730324, "volume": 27314.0}, {"date": "1991-07-24", "close": 1.1730324, "volume": 13606.0}, {"date": "1991-07-25", "close": 1.09483024, "volume": 6138.0}, {"date": "1991-07-26", "close": 1.09483024, "volume": null}, {"date": "1991-07-29", "close": 1.15348186, "volume": 9616.0}, {"date": "1991-07-30", "close": 1.15348186, "volume": 7468.0}, {"date": "1991-07-31", "close": 1.15348186, "volume": null}, {"date": "1991-08-01", "close": 1.15348186, "volume": null}, {"date": "1991-08-02", "close": 1.15348186, "volume": null}, {"date": "1991-08-05", "close": 1.22190875, "volume": 2046.0}, {"date": "1991-08-06", "close": 1.22190875, "volume": null}, {"date": "1991-08-07", "close": 1.2707851, "volume": 9309.0}, {"date": "1991-08-08", "close": 1.2707851, "volume": null}, {"date": "1991-08-09", "close": 1.2707851, "volume": null}, {"date": "1991-08-12", "close": 1.2707851, "volume": null}, {"date": "1991-08-13", "close": 1.2707851, "volume": null}, {"date": "1991-08-14", "close": 1.22190875, "volume": 11662.0}, {"date": "1991-08-15", "close": 1.22190875, "volume": null}, {"date": "1991-08-16", "close": 1.22190875, "volume": 10230.0}, {"date": "1991-08-19", "close": 1.22190875, "volume": null}, {"date": "1991-08-20", "close": 1.22190875, "volume": null}, {"date": "1991-08-21", "close": 1.22190875, "volume": null}, {"date": "1991-08-22", "close": 1.22190875, "volume": 5422.0}, {"date": "1991-08-23", "close": 1.22190875, "volume": null}, {"date": "1991-08-26", "close": 1.22190875, "volume": null}, {"date": "1991-08-27", "close": 1.20235821, "volume": 511.0}, {"date": "1991-08-28", "close": 1.20235821, "volume": null}, {"date": "1991-08-29", "close": 1.22190875, "volume": 18209.0}, {"date": "1991-08-30", "close": 1.22190875, "volume": 1023.0}, {"date": "1991-09-02", "close": 1.22190875, "volume": null}, {"date": "1991-09-03", "close": 1.22190875, "volume": null}, {"date": "1991-09-04", "close": 1.22190875, "volume": 17289.0}, {"date": "1991-09-05", "close": 1.22190875, "volume": 4092.0}, {"date": "1991-09-06", "close": 1.22190875, "volume": 818.0}, {"date": "1991-09-09", "close": 1.22190875, "volume": null}, {"date": "1991-09-10", "close": 1.22190875, "volume": 2046.0}, {"date": "1991-09-11", "close": 1.22190875, "volume": null}, {"date": "1991-09-12", "close": 1.22190875, "volume": 511.0}, {"date": "1991-09-13", "close": 1.22190875, "volume": null}, {"date": "1991-09-16", "close": 1.22190875, "volume": 5626.0}, {"date": "1991-09-17", "close": 1.22190875, "volume": null}, {"date": "1991-09-18", "close": 1.22190875, "volume": null}, {"date": "1991-09-19", "close": 1.22190875, "volume": null}, {"date": "1991-09-20", "close": 1.22190875, "volume": 40203.0}, {"date": "1991-09-23", "close": 1.22190875, "volume": 4092.0}, {"date": "1991-09-24", "close": 1.22190875, "volume": null}, {"date": "1991-09-25", "close": 1.22190875, "volume": 3580.0}, {"date": "1991-09-26", "close": 1.22190875, "volume": 13299.0}, {"date": "1991-09-27", "close": 1.22190875, "volume": null}, {"date": "1991-09-30", "close": 1.22190875, "volume": 11355.0}, {"date": "1991-10-01", "close": 1.22190875, "volume": 8593.0}, {"date": "1991-10-02", "close": 1.24145929, "volume": 2046.0}, {"date": "1991-10-03", "close": 1.23168402, "volume": 1023.0}, {"date": "1991-10-04", "close": 1.23168402, "volume": null}, {"date": "1991-10-07", "close": 1.23168402, "volume": 5115.0}, {"date": "1991-10-08", "close": 1.24145929, "volume": 2762.0}, {"date": "1991-10-09", "close": 1.24145929, "volume": null}, {"date": "1991-10-10", "close": 1.24145929, "volume": null}, {"date": "1991-10-11", "close": 1.24145929, "volume": null}, {"date": "1991-10-14", "close": 1.24145929, "volume": null}, {"date": "1991-10-15", "close": 1.24145929, "volume": null}, {"date": "1991-10-16", "close": 1.24145929, "volume": null}, {"date": "1991-10-17", "close": 1.24145929, "volume": null}, {"date": "1991-10-18", "close": 1.24145929, "volume": null}, {"date": "1991-10-21", "close": 1.31966145, "volume": 20460.0}, {"date": "1991-10-22", "close": 1.31966145, "volume": null}, {"date": "1991-10-23", "close": 1.31966145, "volume": null}, {"date": "1991-10-24", "close": 1.31966145, "volume": 10230.0}, {"date": "1991-10-25", "close": 1.31966145, "volume": null}, {"date": "1991-10-28", "close": 1.31966145, "volume": 7263.0}, {"date": "1991-10-29", "close": 1.31966145, "volume": 10230.0}, {"date": "1991-10-30", "close": 1.3685378, "volume": 15243.0}, {"date": "1991-10-31", "close": 1.3685378, "volume": null}, {"date": "1991-11-01", "close": 1.3685378, "volume": 13401.0}, {"date": "1991-11-04", "close": 1.3685378, "volume": 3990.0}, {"date": "1991-11-05", "close": 1.3685378, "volume": null}, {"date": "1991-11-06", "close": 1.3685378, "volume": 1534.0}, {"date": "1991-11-07", "close": 1.3685378, "volume": null}, {"date": "1991-11-08", "close": 1.3685378, "volume": null}, {"date": "1991-11-11", "close": 1.3685378, "volume": null}, {"date": "1991-11-12", "close": 1.3685378, "volume": null}, {"date": "1991-11-13", "close": 1.29033564, "volume": 20460.0}, {"date": "1991-11-14", "close": 1.29033564, "volume": null}, {"date": "1991-11-15", "close": 1.31966145, "volume": 12787.0}, {"date": "1991-11-18", "close": 1.29033564, "volume": 30690.0}, {"date": "1991-11-19", "close": 1.29033564, "volume": 60254.0}, {"date": "1991-11-20", "close": 1.29033564, "volume": null}, {"date": "1991-11-21", "close": 1.29033564, "volume": null}, {"date": "1991-11-22", "close": 1.29033564, "volume": 5115.0}, {"date": "1991-11-25", "close": 1.29033564, "volume": null}, {"date": "1991-11-26", "close": 1.29033564, "volume": 205.0}, {"date": "1991-11-27", "close": 1.29033564, "volume": null}, {"date": "1991-11-28", "close": 1.29033564, "volume": null}, {"date": "1991-11-29", "close": 1.29033564, "volume": null}, {"date": "1991-12-02", "close": 1.22190875, "volume": 3887.0}, {"date": "1991-12-03", "close": 1.22190875, "volume": 8184.0}, {"date": "1991-12-04", "close": 1.22190875, "volume": null}, {"date": "1991-12-05", "close": 1.22190875, "volume": 53195.0}, {"date": "1991-12-06", "close": 1.22190875, "volume": 13299.0}, {"date": "1991-12-09", "close": 1.22190875, "volume": null}, {"date": "1991-12-10", "close": 1.1730324, "volume": 2046.0}, {"date": "1991-12-11", "close": 1.1730324, "volume": 33759.0}, {"date": "1991-12-12", "close": 1.1730324, "volume": 8184.0}, {"date": "1991-12-13", "close": 1.22190875, "volume": 10230.0}, {"date": "1991-12-16", "close": 1.22190875, "volume": null}, {"date": "1991-12-17", "close": 1.1730324, "volume": 511.0}, {"date": "1991-12-18", "close": 1.1730324, "volume": null}, {"date": "1991-12-19", "close": 1.1730324, "volume": null}, {"date": "1991-12-20", "close": 1.1730324, "volume": 2046.0}, {"date": "1991-12-23", "close": 1.1730324, "volume": null}, {"date": "1991-12-24", "close": 1.1730324, "volume": null}, {"date": "1991-12-25", "close": 1.1730324, "volume": null}, {"date": "1991-12-26", "close": 1.1730324, "volume": null}, {"date": "1991-12-27", "close": 1.22190875, "volume": 1534.0}, {"date": "1991-12-30", "close": 1.22190875, "volume": 1023.0}, {"date": "1991-12-31", "close": 1.22190875, "volume": null}, {"date": "1992-01-01", "close": 1.22190875, "volume": null}, {"date": "1992-01-02", "close": 1.22190875, "volume": null}, {"date": "1992-01-03", "close": 1.22190875, "volume": null}, {"date": "1992-01-06", "close": 1.22190875, "volume": null}, {"date": "1992-01-07", "close": 1.22190875, "volume": null}, {"date": "1992-01-08", "close": 1.2707851, "volume": 5115.0}, {"date": "1992-01-09", "close": 1.2707851, "volume": null}, {"date": "1992-01-10", "close": 1.2707851, "volume": null}, {"date": "1992-01-13", "close": 1.2707851, "volume": null}, {"date": "1992-01-14", "close": 1.2707851, "volume": null}, {"date": "1992-01-15", "close": 1.2707851, "volume": null}, {"date": "1992-01-16", "close": 1.31966145, "volume": 2557.0}, {"date": "1992-01-17", "close": 1.31966145, "volume": null}, {"date": "1992-01-20", "close": 1.2707851, "volume": 2557.0}, {"date": "1992-01-21", "close": 1.2707851, "volume": null}, {"date": "1992-01-22", "close": 1.2707851, "volume": null}, {"date": "1992-01-23", "close": 1.22190875, "volume": 22608.0}, {"date": "1992-01-24", "close": 1.22190875, "volume": null}, {"date": "1992-01-27", "close": 1.22190875, "volume": null}, {"date": "1992-01-28", "close": 1.22190875, "volume": 511.0}, {"date": "1992-01-29", "close": 1.2707851, "volume": 2046.0}, {"date": "1992-01-30", "close": 1.2707851, "volume": null}, {"date": "1992-01-31", "close": 1.2707851, "volume": null}, {"date": "1992-02-03", "close": 1.2707851, "volume": null}, {"date": "1992-02-04", "close": 1.2707851, "volume": 1432.0}, {"date": "1992-02-05", "close": 1.2707851, "volume": 102.0}, {"date": "1992-02-06", "close": 1.2707851, "volume": null}, {"date": "1992-02-07", "close": 1.2707851, "volume": null}, {"date": "1992-02-10", "close": 1.2707851, "volume": null}, {"date": "1992-02-11", "close": 1.2707851, "volume": null}, {"date": "1992-02-12", "close": 1.2707851, "volume": null}, {"date": "1992-02-13", "close": 1.2707851, "volume": null}, {"date": "1992-02-14", "close": 1.2707851, "volume": null}, {"date": "1992-02-17", "close": 1.31966145, "volume": 3171.0}, {"date": "1992-02-18", "close": 1.31966145, "volume": null}, {"date": "1992-02-19", "close": 1.29033564, "volume": 10230.0}, {"date": "1992-02-20", "close": 1.2707851, "volume": 2046.0}, {"date": "1992-02-21", "close": 1.2707851, "volume": null}, {"date": "1992-02-24", "close": 1.2707851, "volume": null}, {"date": "1992-02-25", "close": 1.2707851, "volume": null}, {"date": "1992-02-26", "close": 1.2707851, "volume": null}, {"date": "1992-02-27", "close": 1.2707851, "volume": null}, {"date": "1992-02-28", "close": 1.2707851, "volume": 5626.0}, {"date": "1992-03-02", "close": 1.2707851, "volume": null}, {"date": "1992-03-03", "close": 1.2707851, "volume": null}, {"date": "1992-03-04", "close": 1.2707851, "volume": null}, {"date": "1992-03-05", "close": 1.2707851, "volume": 7877.0}, {"date": "1992-03-06", "close": 1.2707851, "volume": null}, {"date": "1992-03-09", "close": 1.2707851, "volume": null}, {"date": "1992-03-10", "close": 1.2707851, "volume": null}, {"date": "1992-03-11", "close": 1.2707851, "volume": null}, {"date": "1992-03-12", "close": 1.2707851, "volume": null}, {"date": "1992-03-13", "close": 1.2707851, "volume": null}, {"date": "1992-03-16", "close": 1.2707851, "volume": null}, {"date": "1992-03-17", "close": 1.2707851, "volume": null}, {"date": "1992-03-18", "close": 1.2707851, "volume": null}, {"date": "1992-03-19", "close": 1.2707851, "volume": null}, {"date": "1992-03-20", "close": 1.2707851, "volume": 2762.0}, {"date": "1992-03-23", "close": 1.2707851, "volume": null}, {"date": "1992-03-24", "close": 1.2707851, "volume": null}, {"date": "1992-03-25", "close": 1.2707851, "volume": null}, {"date": "1992-03-26", "close": 1.2707851, "volume": null}, {"date": "1992-03-27", "close": 1.2707851, "volume": null}, {"date": "1992-03-30", "close": 1.2707851, "volume": 716.0}, {"date": "1992-03-31", "close": 1.2707851, "volume": null}, {"date": "1992-04-01", "close": 1.2707851, "volume": 1228.0}, {"date": "1992-04-02", "close": 1.2707851, "volume": 409.0}, {"date": "1992-04-03", "close": 1.2707851, "volume": null}, {"date": "1992-04-06", "close": 1.2707851, "volume": 13708.0}, {"date": "1992-04-07", "close": 1.2707851, "volume": null}, {"date": "1992-04-08", "close": 1.2707851, "volume": null}, {"date": "1992-04-09", "close": 1.2707851, "volume": null}, {"date": "1992-04-10", "close": 1.2707851, "volume": null}, {"date": "1992-04-13", "close": 1.1730324, "volume": 20460.0}, {"date": "1992-04-14", "close": 1.1730324, "volume": null}, {"date": "1992-04-15", "close": 1.1730324, "volume": null}, {"date": "1992-04-16", "close": 1.1730324, "volume": 1125.0}, {"date": "1992-04-17", "close": 1.1730324, "volume": null}, {"date": "1992-04-20", "close": 1.1730324, "volume": null}, {"date": "1992-04-21", "close": 1.1730324, "volume": null}, {"date": "1992-04-22", "close": 1.1730324, "volume": null}, {"date": "1992-04-23", "close": 1.22190875, "volume": 5217.0}, {"date": "1992-04-24", "close": 1.22190875, "volume": null}, {"date": "1992-04-27", "close": 1.22190875, "volume": null}, {"date": "1992-04-28", "close": 1.22190875, "volume": null}, {"date": "1992-04-29", "close": 1.22190875, "volume": null}, {"date": "1992-04-30", "close": 1.22190875, "volume": 16266.0}, {"date": "1992-05-01", "close": 1.22190875, "volume": null}, {"date": "1992-05-04", "close": 1.22190875, "volume": null}, {"date": "1992-05-05", "close": 1.22190875, "volume": null}, {"date": "1992-05-06", "close": 1.22190875, "volume": null}, {"date": "1992-05-07", "close": 1.22190875, "volume": null}, {"date": "1992-05-08", "close": 1.22190875, "volume": null}, {"date": "1992-05-11", "close": 1.22190875, "volume": null}, {"date": "1992-05-12", "close": 1.2707851, "volume": 3069.0}, {"date": "1992-05-13", "close": 1.2707851, "volume": 1023.0}, {"date": "1992-05-14", "close": 1.2707851, "volume": 6343.0}, {"date": "1992-05-15", "close": 1.2707851, "volume": null}, {"date": "1992-05-18", "close": 1.2707851, "volume": null}, {"date": "1992-05-19", "close": 1.2707851, "volume": 102.0}, {"date": "1992-05-20", "close": 1.2707851, "volume": null}, {"date": "1992-05-21", "close": 1.2707851, "volume": null}, {"date": "1992-05-22", "close": 1.2707851, "volume": null}, {"date": "1992-05-25", "close": 1.2707851, "volume": null}, {"date": "1992-05-26", "close": 1.2707851, "volume": null}, {"date": "1992-05-27", "close": 1.2707851, "volume": 205.0}, {"date": "1992-05-28", "close": 1.2707851, "volume": null}, {"date": "1992-05-29", "close": 1.2707851, "volume": null}, {"date": "1992-06-01", "close": 1.2707851, "volume": null}, {"date": "1992-06-02", "close": 1.2707851, "volume": null}, {"date": "1992-06-03", "close": 1.2707851, "volume": null}, {"date": "1992-06-04", "close": 1.2707851, "volume": null}, {"date": "1992-06-05", "close": 1.2707851, "volume": null}, {"date": "1992-06-08", "close": 1.2707851, "volume": null}, {"date": "1992-06-09", "close": 1.2707851, "volume": null}, {"date": "1992-06-10", "close": 1.2707851, "volume": null}, {"date": "1992-06-11", "close": 1.2707851, "volume": null}, {"date": "1992-06-12", "close": 1.2707851, "volume": null}, {"date": "1992-06-15", "close": 1.2707851, "volume": null}, {"date": "1992-06-16", "close": 1.2707851, "volume": 1023.0}, {"date": "1992-06-17", "close": 1.2707851, "volume": null}, {"date": "1992-06-18", "close": 1.2707851, "volume": null}, {"date": "1992-06-19", "close": 1.2707851, "volume": null}, {"date": "1992-06-22", "close": 1.2707851, "volume": null}, {"date": "1992-06-23", "close": 1.2707851, "volume": null}, {"date": "1992-06-24", "close": 1.2707851, "volume": null}, {"date": "1992-06-25", "close": 1.1730324, "volume": 1023.0}, {"date": "1992-06-26", "close": 1.1730324, "volume": 5626.0}, {"date": "1992-06-29", "close": 1.1730324, "volume": null}, {"date": "1992-06-30", "close": 1.1730324, "volume": null}, {"date": "1992-07-01", "close": 1.1730324, "volume": null}, {"date": "1992-07-02", "close": 1.1730324, "volume": null}, {"date": "1992-07-03", "close": 1.1730324, "volume": null}, {"date": "1992-07-06", "close": 1.1730324, "volume": null}, {"date": "1992-07-07", "close": 1.1730324, "volume": null}, {"date": "1992-07-08", "close": 1.1730324, "volume": 15345.0}, {"date": "1992-07-09", "close": 1.1730324, "volume": null}, {"date": "1992-07-10", "close": 1.1730324, "volume": null}, {"date": "1992-07-13", "close": 1.2707851, "volume": 6956.0}, {"date": "1992-07-14", "close": 1.2707851, "volume": null}, {"date": "1992-07-15", "close": 1.2707851, "volume": 6343.0}, {"date": "1992-07-16", "close": 1.2707851, "volume": null}, {"date": "1992-07-17", "close": 1.2707851, "volume": 26086.0}, {"date": "1992-07-20", "close": 1.2707851, "volume": null}, {"date": "1992-07-21", "close": 1.2707851, "volume": 4808.0}, {"date": "1992-07-22", "close": 1.2707851, "volume": 2046.0}, {"date": "1992-07-23", "close": 1.2707851, "volume": null}, {"date": "1992-07-24", "close": 1.2707851, "volume": null}, {"date": "1992-07-27", "close": 1.2707851, "volume": null}, {"date": "1992-07-28", "close": 1.2707851, "volume": null}, {"date": "1992-07-29", "close": 1.2707851, "volume": 10230.0}, {"date": "1992-07-30", "close": 1.2707851, "volume": null}, {"date": "1992-07-31", "close": 1.2707851, "volume": 2046.0}, {"date": "1992-08-03", "close": 1.2707851, "volume": null}, {"date": "1992-08-04", "close": 1.2707851, "volume": null}, {"date": "1992-08-05", "close": 1.2707851, "volume": null}, {"date": "1992-08-06", "close": 1.23168402, "volume": 2353.0}, {"date": "1992-08-07", "close": 1.23168402, "volume": null}, {"date": "1992-08-10", "close": 1.23168402, "volume": null}, {"date": "1992-08-11", "close": 1.23168402, "volume": null}, {"date": "1992-08-12", "close": 1.23168402, "volume": null}, {"date": "1992-08-13", "close": 1.22190875, "volume": 16572.0}, {"date": "1992-08-14", "close": 1.22190875, "volume": 10741.0}, {"date": "1992-08-17", "close": 1.22190875, "volume": 4501.0}, {"date": "1992-08-18", "close": 1.22190875, "volume": null}, {"date": "1992-08-19", "close": 1.22190875, "volume": 7570.0}, {"date": "1992-08-20", "close": 1.22190875, "volume": null}, {"date": "1992-08-21", "close": 1.22190875, "volume": 17902.0}, {"date": "1992-08-24", "close": 1.22190875, "volume": null}, {"date": "1992-08-25", "close": 1.22190875, "volume": null}, {"date": "1992-08-26", "close": 1.1730324, "volume": 2046.0}, {"date": "1992-08-27", "close": 1.22190875, "volume": 4092.0}, {"date": "1992-08-28", "close": 1.22190875, "volume": 6649.0}, {"date": "1992-08-31", "close": 1.22190875, "volume": null}, {"date": "1992-09-01", "close": 1.22190875, "volume": null}, {"date": "1992-09-02", "close": 1.22190875, "volume": null}, {"date": "1992-09-03", "close": 1.22190875, "volume": null}, {"date": "1992-09-04", "close": 1.22190875, "volume": null}, {"date": "1992-09-07", "close": 1.22190875, "volume": null}, {"date": "1992-09-08", "close": 1.22190875, "volume": 5626.0}, {"date": "1992-09-09", "close": 1.22190875, "volume": null}, {"date": "1992-09-10", "close": 1.22190875, "volume": null}, {"date": "1992-09-11", "close": 1.22190875, "volume": null}, {"date": "1992-09-14", "close": 1.21213348, "volume": 2864.0}, {"date": "1992-09-15", "close": 1.21213348, "volume": null}, {"date": "1992-09-16", "close": 1.1730324, "volume": 716.0}, {"date": "1992-09-17", "close": 1.1730324, "volume": null}, {"date": "1992-09-18", "close": 1.22190875, "volume": 4092.0}, {"date": "1992-09-21", "close": 1.22190875, "volume": null}, {"date": "1992-09-22", "close": 1.22190875, "volume": null}, {"date": "1992-09-23", "close": 1.22190875, "volume": null}, {"date": "1992-09-24", "close": 1.22190875, "volume": null}, {"date": "1992-09-25", "close": 1.1730324, "volume": 2864.0}, {"date": "1992-09-28", "close": 1.1730324, "volume": null}, {"date": "1992-09-29", "close": 1.1730324, "volume": null}, {"date": "1992-09-30", "close": 1.1730324, "volume": null}, {"date": "1992-10-01", "close": 1.1730324, "volume": null}, {"date": "1992-10-02", "close": 1.1730324, "volume": null}, {"date": "1992-10-05", "close": 1.1730324, "volume": null}, {"date": "1992-10-06", "close": 1.13393132, "volume": 3069.0}, {"date": "1992-10-07", "close": 1.13393132, "volume": 4297.0}, {"date": "1992-10-08", "close": 1.13393132, "volume": null}, {"date": "1992-10-09", "close": 1.13393132, "volume": null}, {"date": "1992-10-12", "close": 1.13393132, "volume": 6445.0}, {"date": "1992-10-13", "close": 1.13393132, "volume": 1228.0}, {"date": "1992-10-14", "close": 1.13393132, "volume": 27723.0}, {"date": "1992-10-15", "close": 1.13393132, "volume": 2762.0}, {"date": "1992-10-16", "close": 1.13393132, "volume": null}, {"date": "1992-10-19", "close": 1.1730324, "volume": 6138.0}, {"date": "1992-10-20", "close": 1.1730324, "volume": 3069.0}, {"date": "1992-10-21", "close": 1.1730324, "volume": null}, {"date": "1992-10-22", "close": 1.1730324, "volume": null}, {"date": "1992-10-23", "close": 1.1730324, "volume": 6138.0}, {"date": "1992-10-26", "close": 1.1730324, "volume": null}, {"date": "1992-10-27", "close": 1.1730324, "volume": 5626.0}, {"date": "1992-10-28", "close": 1.1730324, "volume": null}, {"date": "1992-10-29", "close": 1.13393132, "volume": 205.0}, {"date": "1992-10-30", "close": 1.13393132, "volume": 307.0}, {"date": "1992-11-02", "close": 1.06550443, "volume": 8389.0}, {"date": "1992-11-03", "close": 1.06550443, "volume": 102.0}, {"date": "1992-11-04", "close": 1.06550443, "volume": null}, {"date": "1992-11-05", "close": 1.06550443, "volume": null}, {"date": "1992-11-06", "close": 1.06550443, "volume": null}, {"date": "1992-11-09", "close": 1.06550443, "volume": null}, {"date": "1992-11-10", "close": 1.06550443, "volume": null}, {"date": "1992-11-11", "close": 1.06550443, "volume": null}, {"date": "1992-11-12", "close": 1.06550443, "volume": null}, {"date": "1992-11-13", "close": 1.06550443, "volume": null}, {"date": "1992-11-16", "close": 1.06550443, "volume": null}, {"date": "1992-11-17", "close": 1.06550443, "volume": null}, {"date": "1992-11-18", "close": 1.06550443, "volume": null}, {"date": "1992-11-19", "close": 1.06550443, "volume": null}, {"date": "1992-11-20", "close": 1.06550443, "volume": null}, {"date": "1992-11-23", "close": 1.06550443, "volume": null}, {"date": "1992-11-24", "close": 1.06550443, "volume": null}, {"date": "1992-11-25", "close": 1.06550443, "volume": null}, {"date": "1992-11-26", "close": 1.06550443, "volume": null}, {"date": "1992-11-27", "close": 1.06550443, "volume": null}, {"date": "1992-11-30", "close": 1.1730324, "volume": 6445.0}, {"date": "1992-12-01", "close": 1.1730324, "volume": null}, {"date": "1992-12-02", "close": 1.12415605, "volume": 4092.0}, {"date": "1992-12-03", "close": 1.12415605, "volume": 7161.0}, {"date": "1992-12-04", "close": 1.12415605, "volume": null}, {"date": "1992-12-07", "close": 1.12415605, "volume": null}, {"date": "1992-12-08", "close": 1.12415605, "volume": 12276.0}, {"date": "1992-12-09", "close": 1.12415605, "volume": 4092.0}, {"date": "1992-12-10", "close": 1.12415605, "volume": 7161.0}, {"date": "1992-12-11", "close": 1.12415605, "volume": 19744.0}, {"date": "1992-12-14", "close": 1.12415605, "volume": 7161.0}, {"date": "1992-12-15", "close": 1.10460551, "volume": 593436.0}, {"date": "1992-12-16", "close": 1.10460551, "volume": null}, {"date": "1992-12-17", "close": 1.1730324, "volume": 409.0}, {"date": "1992-12-18", "close": 1.1730324, "volume": null}, {"date": "1992-12-21", "close": 1.1730324, "volume": null}, {"date": "1992-12-22", "close": 1.1730324, "volume": null}, {"date": "1992-12-23", "close": 1.1730324, "volume": 4092.0}, {"date": "1992-12-24", "close": 1.1730324, "volume": null}, {"date": "1992-12-25", "close": 1.1730324, "volume": null}, {"date": "1992-12-28", "close": 1.1730324, "volume": null}, {"date": "1992-12-29", "close": 1.1730324, "volume": null}, {"date": "1992-12-30", "close": 1.1730324, "volume": 3069.0}, {"date": "1992-12-31", "close": 1.1730324, "volume": null}, {"date": "1993-01-01", "close": 1.1730324, "volume": null}, {"date": "1993-01-04", "close": 1.1730324, "volume": null}, {"date": "1993-01-05", "close": 1.1730324, "volume": 1023.0}, {"date": "1993-01-06", "close": 1.1730324, "volume": null}, {"date": "1993-01-07", "close": 1.1730324, "volume": null}, {"date": "1993-01-08", "close": 1.1730324, "volume": null}, {"date": "1993-01-11", "close": 1.1730324, "volume": null}, {"date": "1993-01-12", "close": 1.1730324, "volume": null}, {"date": "1993-01-13", "close": 1.1730324, "volume": null}, {"date": "1993-01-14", "close": 1.1730324, "volume": null}, {"date": "1993-01-15", "close": 1.1730324, "volume": null}, {"date": "1993-01-18", "close": 1.22190875, "volume": 16368.0}, {"date": "1993-01-19", "close": 1.22190875, "volume": null}, {"date": "1993-01-20", "close": 1.22190875, "volume": null}, {"date": "1993-01-21", "close": 1.22190875, "volume": null}, {"date": "1993-01-22", "close": 1.22190875, "volume": null}, {"date": "1993-01-25", "close": 1.22190875, "volume": null}, {"date": "1993-01-26", "close": 1.22190875, "volume": null}, {"date": "1993-01-27", "close": 1.22190875, "volume": null}, {"date": "1993-01-28", "close": 1.22190875, "volume": null}, {"date": "1993-01-29", "close": 1.22190875, "volume": null}, {"date": "1993-02-01", "close": 1.22190875, "volume": null}, {"date": "1993-02-02", "close": 1.22190875, "volume": null}, {"date": "1993-02-03", "close": 1.22190875, "volume": null}, {"date": "1993-02-04", "close": 1.22190875, "volume": null}, {"date": "1993-02-05", "close": 1.1730324, "volume": 5115.0}, {"date": "1993-02-08", "close": 1.1730324, "volume": 4092.0}, {"date": "1993-02-09", "close": 1.22190875, "volume": 25575.0}, {"date": "1993-02-10", "close": 1.22190875, "volume": 12276.0}, {"date": "1993-02-11", "close": 1.22190875, "volume": null}, {"date": "1993-02-12", "close": 1.22190875, "volume": null}, {"date": "1993-02-15", "close": 1.21213348, "volume": 3376.0}, {"date": "1993-02-16", "close": 1.22190875, "volume": 6854.0}, {"date": "1993-02-17", "close": 1.22190875, "volume": null}, {"date": "1993-02-18", "close": 1.22190875, "volume": null}, {"date": "1993-02-19", "close": 1.22190875, "volume": 818.0}, {"date": "1993-02-22", "close": 1.22190875, "volume": 5320.0}, {"date": "1993-02-23", "close": 1.1730324, "volume": 13299.0}, {"date": "1993-02-24", "close": 1.1730324, "volume": null}, {"date": "1993-02-25", "close": 1.1730324, "volume": 102.0}, {"date": "1993-02-26", "close": 1.22190875, "volume": 7161.0}, {"date": "1993-03-01", "close": 1.22190875, "volume": 13299.0}, {"date": "1993-03-02", "close": 1.22190875, "volume": 2557.0}, {"date": "1993-03-03", "close": 1.22190875, "volume": null}, {"date": "1993-03-04", "close": 1.22190875, "volume": null}, {"date": "1993-03-05", "close": 1.22190875, "volume": null}, {"date": "1993-03-08", "close": 1.22190875, "volume": null}, {"date": "1993-03-09", "close": 1.22190875, "volume": null}, {"date": "1993-03-10", "close": 1.2707851, "volume": 3069.0}, {"date": "1993-03-11", "close": 1.22190875, "volume": 6138.0}, {"date": "1993-03-12", "close": 1.22190875, "volume": null}, {"date": "1993-03-15", "close": 1.22190875, "volume": null}, {"date": "1993-03-16", "close": 1.22190875, "volume": null}, {"date": "1993-03-17", "close": 1.22190875, "volume": null}, {"date": "1993-03-18", "close": 1.22190875, "volume": null}, {"date": "1993-03-19", "close": 1.22190875, "volume": null}, {"date": "1993-03-22", "close": 1.22190875, "volume": null}, {"date": "1993-03-23", "close": 1.22190875, "volume": null}, {"date": "1993-03-24", "close": 1.22190875, "volume": 14526.0}, {"date": "1993-03-25", "close": 1.22190875, "volume": 4910.0}, {"date": "1993-03-26", "close": 1.22190875, "volume": null}, {"date": "1993-03-29", "close": 1.22190875, "volume": null}, {"date": "1993-03-30", "close": 1.22190875, "volume": 4092.0}, {"date": "1993-03-31", "close": 1.22190875, "volume": null}, {"date": "1993-04-01", "close": 1.22190875, "volume": null}, {"date": "1993-04-02", "close": 1.22190875, "volume": null}, {"date": "1993-04-05", "close": 1.2707851, "volume": 4092.0}, {"date": "1993-04-06", "close": 1.2707851, "volume": null}, {"date": "1993-04-07", "close": 1.2707851, "volume": null}, {"date": "1993-04-08", "close": 1.2707851, "volume": null}, {"date": "1993-04-09", "close": 1.2707851, "volume": null}, {"date": "1993-04-12", "close": 1.2707851, "volume": null}, {"date": "1993-04-13", "close": 1.31966145, "volume": 2046.0}, {"date": "1993-04-14", "close": 1.31966145, "volume": null}, {"date": "1993-04-15", "close": 1.31966145, "volume": null}, {"date": "1993-04-16", "close": 1.31966145, "volume": null}, {"date": "1993-04-19", "close": 1.31966145, "volume": 409.0}, {"date": "1993-04-20", "close": 1.3685378, "volume": 102.0}, {"date": "1993-04-21", "close": 1.3685378, "volume": null}, {"date": "1993-04-22", "close": 1.3685378, "volume": null}, {"date": "1993-04-23", "close": 1.3685378, "volume": null}, {"date": "1993-04-26", "close": 1.3685378, "volume": null}, {"date": "1993-04-27", "close": 1.34898726, "volume": 102.0}, {"date": "1993-04-28", "close": 1.34898726, "volume": null}, {"date": "1993-04-29", "close": 1.34898726, "volume": null}, {"date": "1993-04-30", "close": 1.34898726, "volume": null}, {"date": "1993-05-03", "close": 1.34898726, "volume": null}, {"date": "1993-05-04", "close": 1.34898726, "volume": null}, {"date": "1993-05-05", "close": 1.34898726, "volume": null}, {"date": "1993-05-06", "close": 1.31966145, "volume": 1637.0}, {"date": "1993-05-07", "close": 1.31966145, "volume": null}, {"date": "1993-05-10", "close": 1.2707851, "volume": 5729.0}, {"date": "1993-05-11", "close": 1.2707851, "volume": null}, {"date": "1993-05-12", "close": 1.31966145, "volume": 3478.0}, {"date": "1993-05-13", "close": 1.31966145, "volume": null}, {"date": "1993-05-14", "close": 1.3685378, "volume": 10230.0}, {"date": "1993-05-17", "close": 1.3685378, "volume": null}, {"date": "1993-05-18", "close": 1.34898726, "volume": 1023.0}, {"date": "1993-05-19", "close": 1.34898726, "volume": null}, {"date": "1993-05-20", "close": 1.34898726, "volume": null}, {"date": "1993-05-21", "close": 1.34898726, "volume": 4501.0}, {"date": "1993-05-24", "close": 1.34898726, "volume": null}, {"date": "1993-05-25", "close": 1.34898726, "volume": null}, {"date": "1993-05-26", "close": 1.34898726, "volume": null}, {"date": "1993-05-27", "close": 1.34898726, "volume": null}, {"date": "1993-05-28", "close": 1.34898726, "volume": null}, {"date": "1993-05-31", "close": 1.34898726, "volume": 1637.0}, {"date": "1993-06-01", "close": 1.34898726, "volume": null}, {"date": "1993-06-02", "close": 1.34898726, "volume": 614.0}, {"date": "1993-06-03", "close": 1.31966145, "volume": 7672.0}, {"date": "1993-06-04", "close": 1.31966145, "volume": null}, {"date": "1993-06-07", "close": 1.31966145, "volume": 205.0}, {"date": "1993-06-08", "close": 1.31966145, "volume": null}, {"date": "1993-06-09", "close": 1.2707851, "volume": 307.0}, {"date": "1993-06-10", "close": 1.2707851, "volume": null}, {"date": "1993-06-11", "close": 1.2707851, "volume": null}, {"date": "1993-06-14", "close": 1.2707851, "volume": null}, {"date": "1993-06-15", "close": 1.2707851, "volume": 2046.0}, {"date": "1993-06-16", "close": 1.2707851, "volume": null}, {"date": "1993-06-17", "close": 1.2707851, "volume": null}, {"date": "1993-06-18", "close": 1.22190875, "volume": 8593.0}, {"date": "1993-06-21", "close": 1.22190875, "volume": null}, {"date": "1993-06-22", "close": 1.22190875, "volume": null}, {"date": "1993-06-23", "close": 1.22190875, "volume": null}, {"date": "1993-06-24", "close": 1.22190875, "volume": null}, {"date": "1993-06-25", "close": 1.22190875, "volume": null}, {"date": "1993-06-28", "close": 1.24145929, "volume": 716.0}, {"date": "1993-06-29", "close": 1.24145929, "volume": null}, {"date": "1993-06-30", "close": 1.2707851, "volume": 9207.0}, {"date": "1993-07-01", "close": 1.2707851, "volume": 818.0}, {"date": "1993-07-02", "close": 1.2707851, "volume": 2251.0}, {"date": "1993-07-05", "close": 1.2707851, "volume": 1023.0}, {"date": "1993-07-06", "close": 1.2707851, "volume": null}, {"date": "1993-07-07", "close": 1.2707851, "volume": null}, {"date": "1993-07-08", "close": 1.2707851, "volume": null}, {"date": "1993-07-09", "close": 1.29033564, "volume": 28644.0}, {"date": "1993-07-12", "close": 1.31966145, "volume": 1330.0}, {"date": "1993-07-13", "close": 1.31966145, "volume": null}, {"date": "1993-07-14", "close": 1.29033564, "volume": 16368.0}, {"date": "1993-07-15", "close": 1.31966145, "volume": 10230.0}, {"date": "1993-07-16", "close": 1.29033564, "volume": 1637.0}, {"date": "1993-07-19", "close": 1.29033564, "volume": null}, {"date": "1993-07-20", "close": 1.31966145, "volume": 3478.0}, {"date": "1993-07-21", "close": 1.34898726, "volume": 6649.0}, {"date": "1993-07-22", "close": 1.34898726, "volume": null}, {"date": "1993-07-23", "close": 1.34898726, "volume": null}, {"date": "1993-07-26", "close": 1.34898726, "volume": 102.0}, {"date": "1993-07-27", "close": 1.3685378, "volume": 3069.0}, {"date": "1993-07-28", "close": 1.3685378, "volume": 6547.0}, {"date": "1993-07-29", "close": 1.3685378, "volume": null}, {"date": "1993-07-30", "close": 1.3685378, "volume": 307.0}, {"date": "1993-08-02", "close": 1.3685378, "volume": 6343.0}, {"date": "1993-08-03", "close": 1.3685378, "volume": null}, {"date": "1993-08-04", "close": 1.3685378, "volume": 3887.0}, {"date": "1993-08-05", "close": 1.29033564, "volume": 7570.0}, {"date": "1993-08-06", "close": 1.29033564, "volume": null}, {"date": "1993-08-09", "close": 1.29033564, "volume": null}, {"date": "1993-08-10", "close": 1.29033564, "volume": null}, {"date": "1993-08-11", "close": 1.3685378, "volume": 10230.0}, {"date": "1993-08-12", "close": 1.3685378, "volume": 10332.0}, {"date": "1993-08-13", "close": 1.3685378, "volume": 12685.0}, {"date": "1993-08-16", "close": 1.3685378, "volume": 2046.0}, {"date": "1993-08-17", "close": 1.3685378, "volume": null}, {"date": "1993-08-18", "close": 1.3685378, "volume": null}, {"date": "1993-08-19", "close": 1.3685378, "volume": null}, {"date": "1993-08-20", "close": 1.3685378, "volume": 409.0}, {"date": "1993-08-23", "close": 1.31966145, "volume": 10230.0}, {"date": "1993-08-24", "close": 1.31966145, "volume": null}, {"date": "1993-08-25", "close": 1.31966145, "volume": null}, {"date": "1993-08-26", "close": 1.3685378, "volume": 14424.0}, {"date": "1993-08-27", "close": 1.35876253, "volume": 1023.0}, {"date": "1993-08-30", "close": 1.3685378, "volume": 15549.0}, {"date": "1993-08-31", "close": 1.3685378, "volume": null}, {"date": "1993-09-01", "close": 1.41741415, "volume": 10332.0}, {"date": "1993-09-02", "close": 1.41741415, "volume": null}, {"date": "1993-09-03", "close": 1.41741415, "volume": 1534.0}, {"date": "1993-09-06", "close": 1.41741415, "volume": 15652.0}, {"date": "1993-09-07", "close": 1.41741415, "volume": null}, {"date": "1993-09-08", "close": 1.41741415, "volume": null}, {"date": "1993-09-09", "close": 1.41741415, "volume": null}, {"date": "1993-09-10", "close": 1.41741415, "volume": null}, {"date": "1993-09-13", "close": 1.41741415, "volume": null}, {"date": "1993-09-14", "close": 1.41741415, "volume": null}, {"date": "1993-09-15", "close": 1.41741415, "volume": 409.0}, {"date": "1993-09-16", "close": 1.41741415, "volume": 4092.0}, {"date": "1993-09-17", "close": 1.41741415, "volume": null}, {"date": "1993-09-20", "close": 1.41741415, "volume": null}, {"date": "1993-09-21", "close": 1.41741415, "volume": null}, {"date": "1993-09-22", "close": 1.41741415, "volume": null}, {"date": "1993-09-23", "close": 1.41741415, "volume": null}, {"date": "1993-09-24", "close": 1.41741415, "volume": null}, {"date": "1993-09-27", "close": 1.41741415, "volume": null}, {"date": "1993-09-28", "close": 1.41741415, "volume": null}, {"date": "1993-09-29", "close": 1.41741415, "volume": null}, {"date": "1993-09-30", "close": 1.41741415, "volume": 2046.0}, {"date": "1993-10-01", "close": 1.41741415, "volume": 1330.0}, {"date": "1993-10-04", "close": 1.41741415, "volume": null}, {"date": "1993-10-05", "close": 1.41741415, "volume": 6649.0}, {"date": "1993-10-06", "close": 1.41741415, "volume": null}, {"date": "1993-10-07", "close": 1.41741415, "volume": 18618.0}, {"date": "1993-10-08", "close": 1.41741415, "volume": null}, {"date": "1993-10-11", "close": 1.41741415, "volume": null}, {"date": "1993-10-12", "close": 1.3685378, "volume": 10230.0}, {"date": "1993-10-13", "close": 1.3685378, "volume": 5115.0}, {"date": "1993-10-14", "close": 1.3685378, "volume": 3478.0}, {"date": "1993-10-15", "close": 1.41741415, "volume": 307.0}, {"date": "1993-10-18", "close": 1.41741415, "volume": null}, {"date": "1993-10-19", "close": 1.41741415, "volume": null}, {"date": "1993-10-20", "close": 1.44673996, "volume": 10434.0}, {"date": "1993-10-21", "close": 1.44673996, "volume": 14117.0}, {"date": "1993-10-22", "close": 1.44673996, "volume": null}, {"date": "1993-10-25", "close": 1.44673996, "volume": null}, {"date": "1993-10-26", "close": 1.41741415, "volume": 1023.0}, {"date": "1993-10-27", "close": 1.41741415, "volume": null}, {"date": "1993-10-28", "close": 1.41741415, "volume": 2046.0}, {"date": "1993-10-29", "close": 1.41741415, "volume": 1330.0}, {"date": "1993-11-01", "close": 1.41741415, "volume": 39181.0}, {"date": "1993-11-02", "close": 1.41741415, "volume": null}, {"date": "1993-11-03", "close": 1.39786361, "volume": 41329.0}, {"date": "1993-11-04", "close": 1.39786361, "volume": 7161.0}, {"date": "1993-11-05", "close": 1.39786361, "volume": null}, {"date": "1993-11-08", "close": 1.39786361, "volume": null}, {"date": "1993-11-09", "close": 1.41741415, "volume": 2046.0}, {"date": "1993-11-10", "close": 1.3685378, "volume": 10230.0}, {"date": "1993-11-11", "close": 1.3685378, "volume": null}, {"date": "1993-11-12", "close": 1.3685378, "volume": null}, {"date": "1993-11-15", "close": 1.38808834, "volume": 511.0}, {"date": "1993-11-16", "close": 1.38808834, "volume": null}, {"date": "1993-11-17", "close": 1.38808834, "volume": null}, {"date": "1993-11-18", "close": 1.38808834, "volume": null}, {"date": "1993-11-19", "close": 1.38808834, "volume": null}, {"date": "1993-11-22", "close": 1.41741415, "volume": 11764.0}, {"date": "1993-11-23", "close": 1.40763888, "volume": 1432.0}, {"date": "1993-11-24", "close": 1.40763888, "volume": null}, {"date": "1993-11-25", "close": 1.40763888, "volume": null}, {"date": "1993-11-26", "close": 1.40763888, "volume": null}, {"date": "1993-11-29", "close": 1.40763888, "volume": null}, {"date": "1993-11-30", "close": 1.39786361, "volume": 5115.0}, {"date": "1993-12-01", "close": 1.39786361, "volume": null}, {"date": "1993-12-02", "close": 1.39786361, "volume": null}, {"date": "1993-12-03", "close": 1.39786361, "volume": null}, {"date": "1993-12-06", "close": 1.39786361, "volume": 2046.0}, {"date": "1993-12-07", "close": 1.39786361, "volume": null}, {"date": "1993-12-08", "close": 1.39786361, "volume": null}, {"date": "1993-12-09", "close": 1.39786361, "volume": null}, {"date": "1993-12-10", "close": 1.4662905, "volume": 20460.0}, {"date": "1993-12-13", "close": 1.4662905, "volume": null}, {"date": "1993-12-14", "close": 1.4662905, "volume": 1023.0}, {"date": "1993-12-15", "close": 1.4662905, "volume": null}, {"date": "1993-12-16", "close": 1.4662905, "volume": 19437.0}, {"date": "1993-12-17", "close": 1.4662905, "volume": null}, {"date": "1993-12-20", "close": 1.4662905, "volume": 1023.0}, {"date": "1993-12-21", "close": 1.4662905, "volume": null}, {"date": "1993-12-22", "close": 1.4662905, "volume": null}, {"date": "1993-12-23", "close": 1.4662905, "volume": null}, {"date": "1993-12-24", "close": 1.4662905, "volume": null}, {"date": "1993-12-27", "close": 1.4662905, "volume": null}, {"date": "1993-12-28", "close": 1.4662905, "volume": null}, {"date": "1993-12-29", "close": 1.4662905, "volume": null}, {"date": "1993-12-30", "close": 1.4662905, "volume": 3580.0}, {"date": "1993-12-31", "close": 1.4662905, "volume": null}, {"date": "1994-01-03", "close": 1.4662905, "volume": null}, {"date": "1994-01-04", "close": 1.4662905, "volume": null}, {"date": "1994-01-05", "close": 1.51516685, "volume": 23938.0}, {"date": "1994-01-06", "close": 1.51516685, "volume": null}, {"date": "1994-01-07", "close": 1.51516685, "volume": null}, {"date": "1994-01-10", "close": 1.5640432, "volume": 10230.0}, {"date": "1994-01-11", "close": 1.5640432, "volume": null}, {"date": "1994-01-12", "close": 1.61291955, "volume": 10230.0}, {"date": "1994-01-13", "close": 1.61291955, "volume": 50638.0}, {"date": "1994-01-14", "close": 1.61291955, "volume": 15856.0}, {"date": "1994-01-17", "close": 1.61291955, "volume": 24143.0}, {"date": "1994-01-18", "close": 1.61291955, "volume": null}, {"date": "1994-01-19", "close": 1.61291955, "volume": 19948.0}, {"date": "1994-01-20", "close": 1.61291955, "volume": 15345.0}, {"date": "1994-01-21", "close": 1.61291955, "volume": null}, {"date": "1994-01-24", "close": 1.61291955, "volume": null}, {"date": "1994-01-25", "close": 1.61291955, "volume": null}, {"date": "1994-01-26", "close": 1.61291955, "volume": null}, {"date": "1994-01-27", "close": 1.61291955, "volume": 10230.0}, {"date": "1994-01-28", "close": 1.61291955, "volume": null}, {"date": "1994-01-31", "close": 1.61291955, "volume": null}, {"date": "1994-02-01", "close": 1.61291955, "volume": null}, {"date": "1994-02-02", "close": 1.61291955, "volume": null}, {"date": "1994-02-03", "close": 1.6617959, "volume": 7366.0}, {"date": "1994-02-04", "close": 1.68134644, "volume": 24347.0}, {"date": "1994-02-07", "close": 1.68134644, "volume": null}, {"date": "1994-02-08", "close": 1.68134644, "volume": 21176.0}, {"date": "1994-02-09", "close": 1.68134644, "volume": null}, {"date": "1994-02-10", "close": 1.62269482, "volume": 3069.0}, {"date": "1994-02-11", "close": 1.62269482, "volume": null}, {"date": "1994-02-14", "close": 1.62269482, "volume": null}, {"date": "1994-02-15", "close": 1.62269482, "volume": null}, {"date": "1994-02-16", "close": 1.62269482, "volume": null}, {"date": "1994-02-17", "close": 1.62269482, "volume": null}, {"date": "1994-02-18", "close": 1.62269482, "volume": null}, {"date": "1994-02-21", "close": 1.62269482, "volume": 7161.0}, {"date": "1994-02-22", "close": 1.62269482, "volume": 11253.0}, {"date": "1994-02-23", "close": 1.62269482, "volume": null}, {"date": "1994-02-24", "close": 1.62269482, "volume": 12276.0}, {"date": "1994-02-25", "close": 1.62269482, "volume": null}, {"date": "1994-02-28", "close": 1.62269482, "volume": 1023.0}, {"date": "1994-03-01", "close": 1.62269482, "volume": null}, {"date": "1994-03-02", "close": 1.62269482, "volume": null}, {"date": "1994-03-03", "close": 1.62269482, "volume": 2046.0}, {"date": "1994-03-04", "close": 1.62269482, "volume": 7775.0}, {"date": "1994-03-07", "close": 1.62269482, "volume": null}, {"date": "1994-03-08", "close": 1.62269482, "volume": null}, {"date": "1994-03-09", "close": 1.58359374, "volume": 5831.0}, {"date": "1994-03-10", "close": 1.54449266, "volume": 9207.0}, {"date": "1994-03-11", "close": 1.54449266, "volume": null}, {"date": "1994-03-14", "close": 1.54449266, "volume": null}, {"date": "1994-03-15", "close": 1.54449266, "volume": null}, {"date": "1994-03-16", "close": 1.54449266, "volume": 3887.0}, {"date": "1994-03-17", "close": 1.54449266, "volume": null}, {"date": "1994-03-18", "close": 1.54449266, "volume": null}, {"date": "1994-03-21", "close": 1.55426793, "volume": 5115.0}, {"date": "1994-03-22", "close": 1.55426793, "volume": null}, {"date": "1994-03-23", "close": 1.55426793, "volume": null}, {"date": "1994-03-24", "close": 1.55426793, "volume": null}, {"date": "1994-03-25", "close": 1.55426793, "volume": null}, {"date": "1994-03-28", "close": 1.55426793, "volume": null}, {"date": "1994-03-29", "close": 1.52494212, "volume": 12071.0}, {"date": "1994-03-30", "close": 1.51516685, "volume": 511.0}, {"date": "1994-03-31", "close": 1.51516685, "volume": null}, {"date": "1994-04-01", "close": 1.51516685, "volume": null}, {"date": "1994-04-04", "close": 1.51516685, "volume": null}, {"date": "1994-04-05", "close": 1.51516685, "volume": null}, {"date": "1994-04-06", "close": 1.51516685, "volume": null}, {"date": "1994-04-07", "close": 1.51516685, "volume": null}, {"date": "1994-04-08", "close": 1.51516685, "volume": 511.0}, {"date": "1994-04-11", "close": 1.51516685, "volume": null}, {"date": "1994-04-12", "close": 1.51516685, "volume": null}, {"date": "1994-04-13", "close": 1.51516685, "volume": null}, {"date": "1994-04-14", "close": 1.51516685, "volume": 3580.0}, {"date": "1994-04-15", "close": 1.51516685, "volume": null}, {"date": "1994-04-18", "close": 1.51516685, "volume": null}, {"date": "1994-04-19", "close": 1.51516685, "volume": null}, {"date": "1994-04-20", "close": 1.51516685, "volume": null}, {"date": "1994-04-21", "close": 1.51516685, "volume": null}, {"date": "1994-04-22", "close": 1.51516685, "volume": null}, {"date": "1994-04-25", "close": 1.51516685, "volume": null}, {"date": "1994-04-26", "close": 1.5640432, "volume": 716.0}, {"date": "1994-04-27", "close": 1.5640432, "volume": null}, {"date": "1994-04-28", "close": 1.5640432, "volume": null}, {"date": "1994-04-29", "close": 1.5640432, "volume": null}, {"date": "1994-05-02", "close": 1.5640432, "volume": null}, {"date": "1994-05-03", "close": 1.5640432, "volume": null}, {"date": "1994-05-04", "close": 1.5640432, "volume": null}, {"date": "1994-05-05", "close": 1.5640432, "volume": null}, {"date": "1994-05-06", "close": 1.5640432, "volume": null}, {"date": "1994-05-09", "close": 1.5640432, "volume": null}, {"date": "1994-05-10", "close": 1.53471739, "volume": 2660.0}, {"date": "1994-05-11", "close": 1.53471739, "volume": null}, {"date": "1994-05-12", "close": 1.53471739, "volume": null}, {"date": "1994-05-13", "close": 1.53471739, "volume": null}, {"date": "1994-05-16", "close": 1.53471739, "volume": null}, {"date": "1994-05-17", "close": 1.53471739, "volume": null}, {"date": "1994-05-18", "close": 1.4662905, "volume": 5115.0}, {"date": "1994-05-19", "close": 1.4662905, "volume": null}, {"date": "1994-05-20", "close": 1.4662905, "volume": null}, {"date": "1994-05-23", "close": 1.4662905, "volume": null}, {"date": "1994-05-24", "close": 1.4662905, "volume": 2046.0}, {"date": "1994-05-25", "close": 1.4662905, "volume": 409.0}, {"date": "1994-05-26", "close": 1.4662905, "volume": null}, {"date": "1994-05-27", "close": 1.4662905, "volume": null}, {"date": "1994-05-30", "close": 1.4662905, "volume": null}, {"date": "1994-05-31", "close": 1.50539158, "volume": 3580.0}, {"date": "1994-06-01", "close": 1.50539158, "volume": null}, {"date": "1994-06-02", "close": 1.50539158, "volume": null}, {"date": "1994-06-03", "close": 1.50539158, "volume": null}, {"date": "1994-06-06", "close": 1.50539158, "volume": null}, {"date": "1994-06-07", "close": 1.50539158, "volume": null}, {"date": "1994-06-08", "close": 1.50539158, "volume": null}, {"date": "1994-06-09", "close": 1.50539158, "volume": 511.0}, {"date": "1994-06-10", "close": 1.50539158, "volume": null}, {"date": "1994-06-13", "close": 1.50539158, "volume": null}, {"date": "1994-06-14", "close": 1.4662905, "volume": 160712.0}, {"date": "1994-06-15", "close": 1.4662905, "volume": 8082.0}, {"date": "1994-06-16", "close": 1.4662905, "volume": 102.0}, {"date": "1994-06-17", "close": 1.4662905, "volume": null}, {"date": "1994-06-20", "close": 1.4662905, "volume": 3069.0}, {"date": "1994-06-21", "close": 1.4662905, "volume": 1944.0}, {"date": "1994-06-22", "close": 1.4662905, "volume": null}, {"date": "1994-06-23", "close": 1.51516685, "volume": 6649.0}, {"date": "1994-06-24", "close": 1.51516685, "volume": null}, {"date": "1994-06-27", "close": 1.51516685, "volume": null}, {"date": "1994-06-28", "close": 1.51516685, "volume": null}, {"date": "1994-06-29", "close": 1.5640432, "volume": 2557.0}, {"date": "1994-06-30", "close": 1.5640432, "volume": 5115.0}, {"date": "1994-07-01", "close": 1.5640432, "volume": null}, {"date": "1994-07-04", "close": 1.5640432, "volume": null}, {"date": "1994-07-05", "close": 1.5640432, "volume": null}, {"date": "1994-07-06", "close": 1.5640432, "volume": null}, {"date": "1994-07-07", "close": 1.5640432, "volume": null}, {"date": "1994-07-08", "close": 1.5640432, "volume": null}, {"date": "1994-07-11", "close": 1.5640432, "volume": 9923.0}, {"date": "1994-07-12", "close": 1.5640432, "volume": null}, {"date": "1994-07-13", "close": 1.5640432, "volume": 307.0}, {"date": "1994-07-14", "close": 1.5640432, "volume": 205.0}, {"date": "1994-07-15", "close": 1.59336901, "volume": 7468.0}, {"date": "1994-07-18", "close": 1.59336901, "volume": null}, {"date": "1994-07-19", "close": 1.59336901, "volume": null}, {"date": "1994-07-20", "close": 1.5640432, "volume": 1228.0}, {"date": "1994-07-21", "close": 1.5640432, "volume": null}, {"date": "1994-07-22", "close": 1.5640432, "volume": 1534.0}, {"date": "1994-07-25", "close": 1.5640432, "volume": null}, {"date": "1994-07-26", "close": 1.5640432, "volume": null}, {"date": "1994-07-27", "close": 1.5640432, "volume": null}, {"date": "1994-07-28", "close": 1.5640432, "volume": null}, {"date": "1994-07-29", "close": 1.5640432, "volume": null}, {"date": "1994-08-01", "close": 1.5640432, "volume": null}, {"date": "1994-08-02", "close": 1.5640432, "volume": null}, {"date": "1994-08-03", "close": 1.51516685, "volume": 205.0}, {"date": "1994-08-04", "close": 1.51516685, "volume": null}, {"date": "1994-08-05", "close": 1.51516685, "volume": null}, {"date": "1994-08-08", "close": 1.51516685, "volume": null}, {"date": "1994-08-09", "close": 1.51516685, "volume": 7161.0}, {"date": "1994-08-10", "close": 1.51516685, "volume": null}, {"date": "1994-08-11", "close": 1.51516685, "volume": null}, {"date": "1994-08-12", "close": 1.51516685, "volume": null}, {"date": "1994-08-15", "close": 1.51516685, "volume": null}, {"date": "1994-08-16", "close": 1.51516685, "volume": null}, {"date": "1994-08-17", "close": 1.5640432, "volume": 5115.0}, {"date": "1994-08-18", "close": 1.5640432, "volume": null}, {"date": "1994-08-19", "close": 1.5640432, "volume": null}, {"date": "1994-08-22", "close": 1.5640432, "volume": null}, {"date": "1994-08-23", "close": 1.5640432, "volume": null}, {"date": "1994-08-24", "close": 1.5640432, "volume": 1330.0}, {"date": "1994-08-25", "close": 1.5640432, "volume": null}, {"date": "1994-08-26", "close": 1.5640432, "volume": null}, {"date": "1994-08-29", "close": 1.5640432, "volume": 1739.0}, {"date": "1994-08-30", "close": 1.5640432, "volume": null}, {"date": "1994-08-31", "close": 1.5640432, "volume": null}, {"date": "1994-09-01", "close": 1.5640432, "volume": 5115.0}, {"date": "1994-09-02", "close": 1.5640432, "volume": null}, {"date": "1994-09-05", "close": 1.5640432, "volume": 5320.0}, {"date": "1994-09-06", "close": 1.5640432, "volume": null}, {"date": "1994-09-07", "close": 1.5640432, "volume": 13401.0}, {"date": "1994-09-08", "close": 1.5640432, "volume": null}, {"date": "1994-09-09", "close": 1.5640432, "volume": null}, {"date": "1994-09-12", "close": 1.5640432, "volume": null}, {"date": "1994-09-13", "close": 1.5640432, "volume": 3478.0}, {"date": "1994-09-14", "close": 1.5640432, "volume": null}, {"date": "1994-09-15", "close": 1.5640432, "volume": null}, {"date": "1994-09-16", "close": 1.5640432, "volume": null}, {"date": "1994-09-19", "close": 1.5640432, "volume": null}, {"date": "1994-09-20", "close": 1.5640432, "volume": null}, {"date": "1994-09-21", "close": 1.5640432, "volume": null}, {"date": "1994-09-22", "close": 1.5640432, "volume": null}, {"date": "1994-09-23", "close": 1.5640432, "volume": 15140.0}, {"date": "1994-09-26", "close": 1.5640432, "volume": 716.0}, {"date": "1994-09-27", "close": 1.51516685, "volume": 409.0}, {"date": "1994-09-28", "close": 1.51516685, "volume": null}, {"date": "1994-09-29", "close": 1.51516685, "volume": null}, {"date": "1994-09-30", "close": 1.51516685, "volume": null}, {"date": "1994-10-03", "close": 1.51516685, "volume": null}, {"date": "1994-10-04", "close": 1.51516685, "volume": null}, {"date": "1994-10-05", "close": 1.51516685, "volume": null}, {"date": "1994-10-06", "close": 1.51516685, "volume": 16470.0}, {"date": "1994-10-07", "close": 1.51516685, "volume": null}, {"date": "1994-10-10", "close": 1.51516685, "volume": 1534.0}, {"date": "1994-10-11", "close": 1.51516685, "volume": null}, {"date": "1994-10-12", "close": 1.51516685, "volume": 205.0}, {"date": "1994-10-13", "close": 1.51516685, "volume": null}, {"date": "1994-10-14", "close": 1.51516685, "volume": null}, {"date": "1994-10-17", "close": 1.51516685, "volume": 2046.0}, {"date": "1994-10-18", "close": 1.51516685, "volume": 4092.0}, {"date": "1994-10-19", "close": 1.51516685, "volume": null}, {"date": "1994-10-20", "close": 1.51516685, "volume": 409.0}, {"date": "1994-10-21", "close": 1.51516685, "volume": null}, {"date": "1994-10-24", "close": 1.51516685, "volume": 6445.0}, {"date": "1994-10-25", "close": 1.51516685, "volume": null}, {"date": "1994-10-26", "close": 1.51516685, "volume": null}, {"date": "1994-10-27", "close": 1.51516685, "volume": null}, {"date": "1994-10-28", "close": 1.51516685, "volume": 15345.0}, {"date": "1994-10-31", "close": 1.52494212, "volume": 7366.0}, {"date": "1994-11-01", "close": 1.52494212, "volume": null}, {"date": "1994-11-02", "close": 1.52494212, "volume": null}, {"date": "1994-11-03", "close": 1.52494212, "volume": null}, {"date": "1994-11-04", "close": 1.59336901, "volume": 5626.0}, {"date": "1994-11-07", "close": 1.59336901, "volume": null}, {"date": "1994-11-08", "close": 1.59336901, "volume": 10844.0}, {"date": "1994-11-09", "close": 1.59336901, "volume": null}, {"date": "1994-11-10", "close": 1.59336901, "volume": 921.0}, {"date": "1994-11-11", "close": 1.59336901, "volume": null}, {"date": "1994-11-14", "close": 1.53471739, "volume": 29258.0}, {"date": "1994-11-15", "close": 1.53471739, "volume": null}, {"date": "1994-11-16", "close": 1.53471739, "volume": null}, {"date": "1994-11-17", "close": 1.53471739, "volume": null}, {"date": "1994-11-18", "close": 1.53471739, "volume": null}, {"date": "1994-11-21", "close": 1.53471739, "volume": null}, {"date": "1994-11-22", "close": 1.4662905, "volume": 6649.0}, {"date": "1994-11-23", "close": 1.4662905, "volume": 2557.0}, {"date": "1994-11-24", "close": 1.4662905, "volume": 3887.0}, {"date": "1994-11-25", "close": 1.4662905, "volume": null}, {"date": "1994-11-28", "close": 1.4662905, "volume": null}, {"date": "1994-11-29", "close": 1.4662905, "volume": null}, {"date": "1994-11-30", "close": 1.4662905, "volume": null}, {"date": "1994-12-01", "close": 1.4662905, "volume": null}, {"date": "1994-12-02", "close": 1.4662905, "volume": null}, {"date": "1994-12-05", "close": 1.4662905, "volume": null}, {"date": "1994-12-06", "close": 1.4662905, "volume": 102.0}, {"date": "1994-12-07", "close": 1.4662905, "volume": null}, {"date": "1994-12-08", "close": 1.4662905, "volume": null}, {"date": "1994-12-09", "close": 1.4662905, "volume": null}, {"date": "1994-12-12", "close": 1.4662905, "volume": null}, {"date": "1994-12-13", "close": 1.48584104, "volume": 7161.0}, {"date": "1994-12-14", "close": 1.48584104, "volume": null}, {"date": "1994-12-15", "close": 1.48584104, "volume": null}, {"date": "1994-12-16", "close": 1.48584104, "volume": null}, {"date": "1994-12-19", "close": 1.48584104, "volume": null}, {"date": "1994-12-20", "close": 1.48584104, "volume": null}, {"date": "1994-12-21", "close": 1.48584104, "volume": null}, {"date": "1994-12-22", "close": 1.48584104, "volume": null}, {"date": "1994-12-23", "close": 1.48584104, "volume": null}, {"date": "1994-12-26", "close": 1.48584104, "volume": null}, {"date": "1994-12-27", "close": 1.48584104, "volume": null}, {"date": "1994-12-28", "close": 1.51516685, "volume": 614.0}, {"date": "1994-12-29", "close": 1.51516685, "volume": null}, {"date": "1994-12-30", "close": 1.51516685, "volume": 511.0}, {"date": "1995-01-02", "close": 1.51516685, "volume": null}, {"date": "1995-01-03", "close": 1.51516685, "volume": null}, {"date": "1995-01-04", "close": 1.51516685, "volume": null}, {"date": "1995-01-05", "close": 1.51516685, "volume": 102.0}, {"date": "1995-01-06", "close": 1.51516685, "volume": null}, {"date": "1995-01-09", "close": 1.48584104, "volume": 1023.0}, {"date": "1995-01-10", "close": 1.48584104, "volume": null}, {"date": "1995-01-11", "close": 1.48584104, "volume": null}, {"date": "1995-01-12", "close": 1.48584104, "volume": null}, {"date": "1995-01-13", "close": 1.48584104, "volume": null}, {"date": "1995-01-16", "close": 1.48584104, "volume": 818.0}, {"date": "1995-01-17", "close": 1.48584104, "volume": null}, {"date": "1995-01-18", "close": 1.48584104, "volume": 7059.0}, {"date": "1995-01-19", "close": 1.48584104, "volume": 1330.0}, {"date": "1995-01-20", "close": 1.48584104, "volume": null}, {"date": "1995-01-23", "close": 1.48584104, "volume": null}, {"date": "1995-01-24", "close": 1.48584104, "volume": 1534.0}, {"date": "1995-01-25", "close": 1.48584104, "volume": null}, {"date": "1995-01-26", "close": 1.48584104, "volume": null}, {"date": "1995-01-27", "close": 1.48584104, "volume": null}, {"date": "1995-01-30", "close": 1.43696469, "volume": 4092.0}, {"date": "1995-01-31", "close": 1.43696469, "volume": null}, {"date": "1995-02-01", "close": 1.43696469, "volume": null}, {"date": "1995-02-02", "close": 1.43696469, "volume": null}, {"date": "1995-02-03", "close": 1.43696469, "volume": null}, {"date": "1995-02-06", "close": 1.4662905, "volume": 20460.0}, {"date": "1995-02-07", "close": 1.4662905, "volume": null}, {"date": "1995-02-08", "close": 1.4662905, "volume": null}, {"date": "1995-02-09", "close": 1.4662905, "volume": null}, {"date": "1995-02-10", "close": 1.4662905, "volume": null}, {"date": "1995-02-13", "close": 1.4662905, "volume": null}, {"date": "1995-02-14", "close": 1.4662905, "volume": null}, {"date": "1995-02-15", "close": 1.41741415, "volume": 22608.0}, {"date": "1995-02-16", "close": 1.41741415, "volume": null}, {"date": "1995-02-17", "close": 1.41741415, "volume": null}, {"date": "1995-02-20", "close": 1.41741415, "volume": null}, {"date": "1995-02-21", "close": 1.41741415, "volume": 22710.0}, {"date": "1995-02-22", "close": 1.41741415, "volume": 102.0}, {"date": "1995-02-23", "close": 1.41741415, "volume": null}, {"date": "1995-02-24", "close": 1.4662905, "volume": 1944.0}, {"date": "1995-02-27", "close": 1.4662905, "volume": null}, {"date": "1995-02-28", "close": 1.4662905, "volume": null}, {"date": "1995-03-01", "close": 1.41741415, "volume": 14731.0}, {"date": "1995-03-02", "close": 1.41741415, "volume": null}, {"date": "1995-03-03", "close": 1.41741415, "volume": null}, {"date": "1995-03-06", "close": 1.41741415, "volume": null}, {"date": "1995-03-07", "close": 1.41741415, "volume": 1023.0}, {"date": "1995-03-08", "close": 1.4662905, "volume": 921.0}, {"date": "1995-03-09", "close": 1.4662905, "volume": null}, {"date": "1995-03-10", "close": 1.4662905, "volume": null}, {"date": "1995-03-13", "close": 1.4662905, "volume": null}, {"date": "1995-03-14", "close": 1.51516685, "volume": 5831.0}, {"date": "1995-03-15", "close": 1.51516685, "volume": null}, {"date": "1995-03-16", "close": 1.51516685, "volume": 1944.0}, {"date": "1995-03-17", "close": 1.51516685, "volume": null}, {"date": "1995-03-20", "close": 1.51516685, "volume": 3069.0}, {"date": "1995-03-21", "close": 1.51516685, "volume": null}, {"date": "1995-03-22", "close": 1.51516685, "volume": null}, {"date": "1995-03-23", "close": 1.3685378, "volume": 17698.0}, {"date": "1995-03-24", "close": 1.3685378, "volume": null}, {"date": "1995-03-27", "close": 1.3685378, "volume": null}, {"date": "1995-03-28", "close": 1.3685378, "volume": null}, {"date": "1995-03-29", "close": 1.3685378, "volume": null}, {"date": "1995-03-30", "close": 1.3685378, "volume": null}, {"date": "1995-03-31", "close": 1.3685378, "volume": null}, {"date": "1995-04-03", "close": 1.3685378, "volume": null}, {"date": "1995-04-04", "close": 1.3685378, "volume": null}, {"date": "1995-04-05", "close": 1.3685378, "volume": null}, {"date": "1995-04-06", "close": 1.4662905, "volume": 2046.0}, {"date": "1995-04-07", "close": 1.4662905, "volume": null}, {"date": "1995-04-10", "close": 1.4662905, "volume": null}, {"date": "1995-04-11", "close": 1.3685378, "volume": 102.0}, {"date": "1995-04-12", "close": 1.3685378, "volume": null}, {"date": "1995-04-13", "close": 1.3685378, "volume": null}, {"date": "1995-04-14", "close": 1.3685378, "volume": null}, {"date": "1995-04-17", "close": 1.3685378, "volume": null}, {"date": "1995-04-18", "close": 1.3685378, "volume": null}, {"date": "1995-04-19", "close": 1.3685378, "volume": null}, {"date": "1995-04-20", "close": 1.4662905, "volume": 12276.0}, {"date": "1995-04-21", "close": 1.4662905, "volume": null}, {"date": "1995-04-24", "close": 1.4662905, "volume": null}, {"date": "1995-04-25", "close": 1.4662905, "volume": null}, {"date": "1995-04-26", "close": 1.4662905, "volume": null}, {"date": "1995-04-27", "close": 1.4662905, "volume": null}, {"date": "1995-04-28", "close": 1.4662905, "volume": null}, {"date": "1995-05-01", "close": 1.4662905, "volume": null}, {"date": "1995-05-02", "close": 1.4662905, "volume": null}, {"date": "1995-05-03", "close": 1.4662905, "volume": null}, {"date": "1995-05-04", "close": 1.4662905, "volume": null}, {"date": "1995-05-05", "close": 1.4662905, "volume": null}, {"date": "1995-05-08", "close": 1.4662905, "volume": null}, {"date": "1995-05-09", "close": 1.4662905, "volume": null}, {"date": "1995-05-10", "close": 1.4662905, "volume": null}, {"date": "1995-05-11", "close": 1.4662905, "volume": 2046.0}, {"date": "1995-05-12", "close": 1.4662905, "volume": null}, {"date": "1995-05-15", "close": 1.4662905, "volume": null}, {"date": "1995-05-16", "close": 1.4662905, "volume": null}, {"date": "1995-05-17", "close": 1.4662905, "volume": null}, {"date": "1995-05-18", "close": 1.4662905, "volume": null}, {"date": "1995-05-19", "close": 1.41741415, "volume": 2046.0}, {"date": "1995-05-22", "close": 1.41741415, "volume": 2046.0}, {"date": "1995-05-23", "close": 1.41741415, "volume": null}, {"date": "1995-05-24", "close": 1.41741415, "volume": 102.0}, {"date": "1995-05-25", "close": 1.4662905, "volume": 4297.0}, {"date": "1995-05-26", "close": 1.4662905, "volume": 2046.0}, {"date": "1995-05-29", "close": 1.4662905, "volume": null}, {"date": "1995-05-30", "close": 1.51516685, "volume": 1023.0}, {"date": "1995-05-31", "close": 1.4662905, "volume": 5320.0}, {"date": "1995-06-01", "close": 1.4662905, "volume": null}, {"date": "1995-06-02", "close": 1.4662905, "volume": null}, {"date": "1995-06-05", "close": 1.4662905, "volume": null}, {"date": "1995-06-06", "close": 1.4662905, "volume": null}, {"date": "1995-06-07", "close": 1.4662905, "volume": null}, {"date": "1995-06-08", "close": 1.4662905, "volume": null}, {"date": "1995-06-09", "close": 1.4662905, "volume": null}, {"date": "1995-06-12", "close": 1.4662905, "volume": null}, {"date": "1995-06-13", "close": 1.4662905, "volume": null}, {"date": "1995-06-14", "close": 1.4662905, "volume": null}, {"date": "1995-06-15", "close": 1.4662905, "volume": null}, {"date": "1995-06-16", "close": 1.4662905, "volume": null}, {"date": "1995-06-19", "close": 1.4662905, "volume": null}, {"date": "1995-06-20", "close": 1.4662905, "volume": null}, {"date": "1995-06-21", "close": 1.4662905, "volume": null}, {"date": "1995-06-22", "close": 1.4662905, "volume": null}, {"date": "1995-06-23", "close": 1.3685378, "volume": 17289.0}, {"date": "1995-06-26", "close": 1.3685378, "volume": null}, {"date": "1995-06-27", "close": 1.41741415, "volume": 28337.0}, {"date": "1995-06-28", "close": 1.41741415, "volume": null}, {"date": "1995-06-29", "close": 1.41741415, "volume": null}, {"date": "1995-06-30", "close": 1.41741415, "volume": null}, {"date": "1995-07-03", "close": 1.41741415, "volume": null}, {"date": "1995-07-04", "close": 1.41741415, "volume": null}, {"date": "1995-07-05", "close": 1.42718942, "volume": 2046.0}, {"date": "1995-07-06", "close": 1.42718942, "volume": 1228.0}, {"date": "1995-07-07", "close": 1.42718942, "volume": null}, {"date": "1995-07-10", "close": 1.41741415, "volume": 3069.0}, {"date": "1995-07-11", "close": 1.41741415, "volume": 5933.0}, {"date": "1995-07-12", "close": 1.41741415, "volume": null}, {"date": "1995-07-13", "close": 1.4662905, "volume": 4092.0}, {"date": "1995-07-14", "close": 1.4662905, "volume": 3069.0}, {"date": "1995-07-17", "close": 1.4662905, "volume": null}, {"date": "1995-07-18", "close": 1.4662905, "volume": null}, {"date": "1995-07-19", "close": 1.4662905, "volume": null}, {"date": "1995-07-20", "close": 1.4662905, "volume": null}, {"date": "1995-07-21", "close": 1.4662905, "volume": null}, {"date": "1995-07-24", "close": 1.4662905, "volume": null}, {"date": "1995-07-25", "close": 1.4662905, "volume": null}, {"date": "1995-07-26", "close": 1.4662905, "volume": null}, {"date": "1995-07-27", "close": 1.4662905, "volume": null}, {"date": "1995-07-28", "close": 1.31966145, "volume": 10230.0}, {"date": "1995-07-31", "close": 1.31966145, "volume": null}, {"date": "1995-08-01", "close": 1.31966145, "volume": null}, {"date": "1995-08-02", "close": 1.41741415, "volume": 51149.0}, {"date": "1995-08-03", "close": 1.41741415, "volume": null}, {"date": "1995-08-04", "close": 1.41741415, "volume": null}, {"date": "1995-08-07", "close": 1.38808834, "volume": 26802.0}, {"date": "1995-08-08", "close": 1.38808834, "volume": null}, {"date": "1995-08-09", "close": 1.38808834, "volume": null}, {"date": "1995-08-10", "close": 1.38808834, "volume": null}, {"date": "1995-08-11", "close": 1.3685378, "volume": 205.0}, {"date": "1995-08-14", "close": 1.3685378, "volume": null}, {"date": "1995-08-15", "close": 1.3685378, "volume": null}, {"date": "1995-08-16", "close": 1.3685378, "volume": 921.0}, {"date": "1995-08-17", "close": 1.3685378, "volume": null}, {"date": "1995-08-18", "close": 1.3685378, "volume": null}, {"date": "1995-08-21", "close": 1.3685378, "volume": null}, {"date": "1995-08-22", "close": 1.3685378, "volume": null}, {"date": "1995-08-23", "close": 1.3685378, "volume": null}, {"date": "1995-08-24", "close": 1.3685378, "volume": null}, {"date": "1995-08-25", "close": 1.3685378, "volume": null}, {"date": "1995-08-28", "close": 1.3685378, "volume": null}, {"date": "1995-08-29", "close": 1.3685378, "volume": null}, {"date": "1995-08-30", "close": 1.3685378, "volume": null}, {"date": "1995-08-31", "close": 1.3685378, "volume": null}, {"date": "1995-09-01", "close": 1.37831307, "volume": 2046.0}, {"date": "1995-09-04", "close": 1.37831307, "volume": null}, {"date": "1995-09-05", "close": 1.37831307, "volume": null}, {"date": "1995-09-06", "close": 1.41741415, "volume": 2046.0}, {"date": "1995-09-07", "close": 1.41741415, "volume": null}, {"date": "1995-09-08", "close": 1.41741415, "volume": null}, {"date": "1995-09-11", "close": 1.41741415, "volume": null}, {"date": "1995-09-12", "close": 1.41741415, "volume": null}, {"date": "1995-09-13", "close": 1.41741415, "volume": null}, {"date": "1995-09-14", "close": 1.41741415, "volume": null}, {"date": "1995-09-15", "close": 1.41741415, "volume": 2557.0}, {"date": "1995-09-18", "close": 1.41741415, "volume": null}, {"date": "1995-09-19", "close": 1.37831307, "volume": 6343.0}, {"date": "1995-09-20", "close": 1.37831307, "volume": null}, {"date": "1995-09-21", "close": 1.37831307, "volume": 7979.0}, {"date": "1995-09-22", "close": 1.37831307, "volume": null}, {"date": "1995-09-25", "close": 1.37831307, "volume": null}, {"date": "1995-09-26", "close": 1.37831307, "volume": null}, {"date": "1995-09-27", "close": 1.32943672, "volume": 8491.0}, {"date": "1995-09-28", "close": 1.32943672, "volume": null}, {"date": "1995-09-29", "close": 1.32943672, "volume": null}, {"date": "1995-10-02", "close": 1.32943672, "volume": null}, {"date": "1995-10-03", "close": 1.32943672, "volume": 96775.0}, {"date": "1995-10-04", "close": 1.33921199, "volume": 10230.0}, {"date": "1995-10-05", "close": 1.33921199, "volume": null}, {"date": "1995-10-06", "close": 1.33921199, "volume": null}, {"date": "1995-10-09", "close": 1.33921199, "volume": null}, {"date": "1995-10-10", "close": 1.38808834, "volume": 4297.0}, {"date": "1995-10-11", "close": 1.38808834, "volume": null}, {"date": "1995-10-12", "close": 1.38808834, "volume": null}, {"date": "1995-10-13", "close": 1.38808834, "volume": null}, {"date": "1995-10-16", "close": 1.41741415, "volume": 5217.0}, {"date": "1995-10-17", "close": 1.41741415, "volume": null}, {"date": "1995-10-18", "close": 1.41741415, "volume": null}, {"date": "1995-10-19", "close": 1.41741415, "volume": null}, {"date": "1995-10-20", "close": 1.38808834, "volume": 205.0}, {"date": "1995-10-23", "close": 1.38808834, "volume": null}, {"date": "1995-10-24", "close": 1.3685378, "volume": 6138.0}, {"date": "1995-10-25", "close": 1.3685378, "volume": null}, {"date": "1995-10-26", "close": 1.3685378, "volume": null}, {"date": "1995-10-27", "close": 1.3685378, "volume": null}, {"date": "1995-10-30", "close": 1.39786361, "volume": 511.0}, {"date": "1995-10-31", "close": 1.3685378, "volume": 12174.0}, {"date": "1995-11-01", "close": 1.3685378, "volume": null}, {"date": "1995-11-02", "close": 1.3685378, "volume": 4092.0}, {"date": "1995-11-03", "close": 1.31966145, "volume": 3580.0}, {"date": "1995-11-06", "close": 1.3685378, "volume": 1023.0}, {"date": "1995-11-07", "close": 1.3685378, "volume": 1534.0}, {"date": "1995-11-08", "close": 1.3685378, "volume": null}, {"date": "1995-11-09", "close": 1.3685378, "volume": 2046.0}, {"date": "1995-11-10", "close": 1.3685378, "volume": 13708.0}, {"date": "1995-11-13", "close": 1.3685378, "volume": null}, {"date": "1995-11-14", "close": 1.3685378, "volume": null}, {"date": "1995-11-15", "close": 1.3685378, "volume": null}, {"date": "1995-11-16", "close": 1.3685378, "volume": null}, {"date": "1995-11-17", "close": 1.3685378, "volume": null}, {"date": "1995-11-20", "close": 1.3685378, "volume": null}, {"date": "1995-11-21", "close": 1.3685378, "volume": null}, {"date": "1995-11-22", "close": 1.3685378, "volume": null}, {"date": "1995-11-23", "close": 1.3685378, "volume": null}, {"date": "1995-11-24", "close": 1.31966145, "volume": 9514.0}, {"date": "1995-11-27", "close": 1.3685378, "volume": 7161.0}, {"date": "1995-11-28", "close": 1.3685378, "volume": null}, {"date": "1995-11-29", "close": 1.3685378, "volume": null}, {"date": "1995-11-30", "close": 1.3685378, "volume": null}, {"date": "1995-12-01", "close": 1.3685378, "volume": null}, {"date": "1995-12-04", "close": 1.3685378, "volume": null}, {"date": "1995-12-05", "close": 1.3685378, "volume": 15345.0}, {"date": "1995-12-06", "close": 1.3685378, "volume": null}, {"date": "1995-12-07", "close": 1.3685378, "volume": null}, {"date": "1995-12-08", "close": 1.3685378, "volume": null}, {"date": "1995-12-11", "close": 1.3685378, "volume": null}, {"date": "1995-12-12", "close": 1.3685378, "volume": null}, {"date": "1995-12-13", "close": 1.3685378, "volume": null}, {"date": "1995-12-14", "close": 1.41741415, "volume": 33963.0}, {"date": "1995-12-15", "close": 1.41741415, "volume": 2353.0}, {"date": "1995-12-18", "close": 1.41741415, "volume": 2660.0}, {"date": "1995-12-19", "close": 1.41741415, "volume": null}, {"date": "1995-12-20", "close": 1.41741415, "volume": null}, {"date": "1995-12-21", "close": 1.3685378, "volume": 4092.0}, {"date": "1995-12-22", "close": 1.3685378, "volume": null}, {"date": "1995-12-25", "close": 1.3685378, "volume": null}, {"date": "1995-12-26", "close": 1.3685378, "volume": null}, {"date": "1995-12-27", "close": 1.3685378, "volume": null}, {"date": "1995-12-28", "close": 1.3685378, "volume": null}, {"date": "1995-12-29", "close": 1.3685378, "volume": null}, {"date": "1996-01-01", "close": 1.3685378, "volume": null}, {"date": "1996-01-02", "close": 1.3685378, "volume": null}, {"date": "1996-01-03", "close": 1.3685378, "volume": null}, {"date": "1996-01-04", "close": 1.3685378, "volume": null}, {"date": "1996-01-05", "close": 1.41741415, "volume": 9207.0}, {"date": "1996-01-08", "close": 1.41741415, "volume": null}, {"date": "1996-01-09", "close": 1.41741415, "volume": 8491.0}, {"date": "1996-01-10", "close": 1.3685378, "volume": 15345.0}, {"date": "1996-01-11", "close": 1.3685378, "volume": null}, {"date": "1996-01-12", "close": 1.3685378, "volume": null}, {"date": "1996-01-15", "close": 1.3685378, "volume": null}, {"date": "1996-01-16", "close": 1.3685378, "volume": null}, {"date": "1996-01-17", "close": 1.3685378, "volume": null}, {"date": "1996-01-18", "close": 1.3685378, "volume": null}, {"date": "1996-01-19", "close": 1.3685378, "volume": null}, {"date": "1996-01-22", "close": 1.3685378, "volume": null}, {"date": "1996-01-23", "close": 1.3685378, "volume": null}, {"date": "1996-01-24", "close": 1.3685378, "volume": null}, {"date": "1996-01-25", "close": 1.3685378, "volume": null}, {"date": "1996-01-26", "close": 1.3685378, "volume": null}, {"date": "1996-01-29", "close": 1.41741415, "volume": 4501.0}, {"date": "1996-01-30", "close": 1.41741415, "volume": null}, {"date": "1996-01-31", "close": 1.41741415, "volume": null}, {"date": "1996-02-01", "close": 1.41741415, "volume": 15345.0}, {"date": "1996-02-02", "close": 1.41741415, "volume": null}, {"date": "1996-02-05", "close": 1.41741415, "volume": null}, {"date": "1996-02-06", "close": 1.41741415, "volume": null}, {"date": "1996-02-07", "close": 1.41741415, "volume": null}, {"date": "1996-02-08", "close": 1.41741415, "volume": null}, {"date": "1996-02-09", "close": 1.41741415, "volume": 16266.0}, {"date": "1996-02-12", "close": 1.41741415, "volume": 13606.0}, {"date": "1996-02-13", "close": 1.41741415, "volume": null}, {"date": "1996-02-14", "close": 1.41741415, "volume": null}, {"date": "1996-02-15", "close": 1.41741415, "volume": 15345.0}, {"date": "1996-02-16", "close": 1.41741415, "volume": 15345.0}, {"date": "1996-02-19", "close": 1.41741415, "volume": null}, {"date": "1996-02-20", "close": 1.41741415, "volume": null}, {"date": "1996-02-21", "close": 1.42718942, "volume": 15345.0}, {"date": "1996-02-22", "close": 1.42718942, "volume": null}, {"date": "1996-02-23", "close": 1.42718942, "volume": null}, {"date": "1996-02-26", "close": 1.42718942, "volume": null}, {"date": "1996-02-27", "close": 1.42718942, "volume": 3069.0}, {"date": "1996-02-28", "close": 1.42718942, "volume": null}, {"date": "1996-02-29", "close": 1.42718942, "volume": null}, {"date": "1996-03-01", "close": 1.41741415, "volume": 25575.0}, {"date": "1996-03-04", "close": 1.41741415, "volume": null}, {"date": "1996-03-05", "close": 1.39786361, "volume": 10230.0}, {"date": "1996-03-06", "close": 1.40763888, "volume": 6138.0}, {"date": "1996-03-07", "close": 1.40763888, "volume": null}, {"date": "1996-03-08", "close": 1.40763888, "volume": null}, {"date": "1996-03-11", "close": 1.40763888, "volume": null}, {"date": "1996-03-12", "close": 1.40763888, "volume": null}, {"date": "1996-03-13", "close": 1.40763888, "volume": null}, {"date": "1996-03-14", "close": 1.40763888, "volume": null}, {"date": "1996-03-15", "close": 1.40763888, "volume": null}, {"date": "1996-03-18", "close": 1.40763888, "volume": null}, {"date": "1996-03-19", "close": 1.40763888, "volume": null}, {"date": "1996-03-20", "close": 1.40763888, "volume": null}, {"date": "1996-03-21", "close": 1.54449266, "volume": 1739.0}, {"date": "1996-03-22", "close": 1.54449266, "volume": null}, {"date": "1996-03-25", "close": 1.54449266, "volume": null}, {"date": "1996-03-26", "close": 1.54449266, "volume": null}, {"date": "1996-03-27", "close": 1.54449266, "volume": null}, {"date": "1996-03-28", "close": 1.54449266, "volume": null}, {"date": "1996-03-29", "close": 1.4662905, "volume": 9207.0}, {"date": "1996-04-01", "close": 1.4662905, "volume": null}, {"date": "1996-04-02", "close": 1.4662905, "volume": null}, {"date": "1996-04-03", "close": 1.4662905, "volume": null}, {"date": "1996-04-04", "close": 1.4662905, "volume": null}, {"date": "1996-04-05", "close": 1.4662905, "volume": null}, {"date": "1996-04-08", "close": 1.4662905, "volume": null}, {"date": "1996-04-09", "close": 1.4662905, "volume": null}, {"date": "1996-04-10", "close": 1.4662905, "volume": 7366.0}, {"date": "1996-04-11", "close": 1.40763888, "volume": 45932.0}, {"date": "1996-04-12", "close": 1.40763888, "volume": null}, {"date": "1996-04-15", "close": 1.40763888, "volume": null}, {"date": "1996-04-16", "close": 1.40763888, "volume": null}, {"date": "1996-04-17", "close": 1.40763888, "volume": null}, {"date": "1996-04-18", "close": 1.40763888, "volume": null}, {"date": "1996-04-19", "close": 1.40763888, "volume": null}, {"date": "1996-04-22", "close": 1.40763888, "volume": null}, {"date": "1996-04-23", "close": 1.40763888, "volume": null}, {"date": "1996-04-24", "close": 1.44673996, "volume": 14322.0}, {"date": "1996-04-25", "close": 1.44673996, "volume": null}, {"date": "1996-04-26", "close": 1.41741415, "volume": 1023.0}, {"date": "1996-04-29", "close": 1.41741415, "volume": null}, {"date": "1996-04-30", "close": 1.41741415, "volume": null}, {"date": "1996-05-01", "close": 1.41741415, "volume": null}, {"date": "1996-05-02", "close": 1.41741415, "volume": null}, {"date": "1996-05-03", "close": 1.44673996, "volume": 2046.0}, {"date": "1996-05-06", "close": 1.44673996, "volume": null}, {"date": "1996-05-07", "close": 1.44673996, "volume": null}, {"date": "1996-05-08", "close": 1.44673996, "volume": 18005.0}, {"date": "1996-05-09", "close": 1.41741415, "volume": 102.0}, {"date": "1996-05-10", "close": 1.41741415, "volume": null}, {"date": "1996-05-13", "close": 1.41741415, "volume": 2353.0}, {"date": "1996-05-14", "close": 1.41741415, "volume": null}, {"date": "1996-05-15", "close": 1.41741415, "volume": null}, {"date": "1996-05-16", "close": 1.41741415, "volume": null}, {"date": "1996-05-17", "close": 1.41741415, "volume": null}, {"date": "1996-05-20", "close": 1.41741415, "volume": null}, {"date": "1996-05-21", "close": 1.41741415, "volume": null}, {"date": "1996-05-22", "close": 1.41741415, "volume": null}, {"date": "1996-05-23", "close": 1.41741415, "volume": 2046.0}, {"date": "1996-05-24", "close": 1.41741415, "volume": 7161.0}, {"date": "1996-05-27", "close": 1.41741415, "volume": null}, {"date": "1996-05-28", "close": 1.41741415, "volume": null}, {"date": "1996-05-29", "close": 1.41741415, "volume": null}, {"date": "1996-05-30", "close": 1.41741415, "volume": 2557.0}, {"date": "1996-05-31", "close": 1.41741415, "volume": null}, {"date": "1996-06-03", "close": 1.41741415, "volume": null}, {"date": "1996-06-04", "close": 1.41741415, "volume": null}, {"date": "1996-06-05", "close": 1.41741415, "volume": null}, {"date": "1996-06-06", "close": 1.41741415, "volume": null}, {"date": "1996-06-07", "close": 1.43696469, "volume": 2046.0}, {"date": "1996-06-10", "close": 1.43696469, "volume": null}, {"date": "1996-06-11", "close": 1.43696469, "volume": null}, {"date": "1996-06-12", "close": 1.43696469, "volume": null}, {"date": "1996-06-13", "close": 1.43696469, "volume": null}, {"date": "1996-06-14", "close": 1.43696469, "volume": null}, {"date": "1996-06-17", "close": 1.42718942, "volume": 24552.0}, {"date": "1996-06-18", "close": 1.42718942, "volume": 1023.0}, {"date": "1996-06-19", "close": 1.42718942, "volume": null}, {"date": "1996-06-20", "close": 1.42718942, "volume": 7263.0}, {"date": "1996-06-21", "close": 1.42718942, "volume": null}, {"date": "1996-06-24", "close": 1.42718942, "volume": 2967.0}, {"date": "1996-06-25", "close": 1.42718942, "volume": null}, {"date": "1996-06-26", "close": 1.42718942, "volume": null}, {"date": "1996-06-27", "close": 1.37831307, "volume": 4092.0}, {"date": "1996-06-28", "close": 1.37831307, "volume": null}, {"date": "1996-07-01", "close": 1.37831307, "volume": null}, {"date": "1996-07-02", "close": 1.37831307, "volume": null}, {"date": "1996-07-03", "close": 1.37831307, "volume": null}, {"date": "1996-07-04", "close": 1.37831307, "volume": null}, {"date": "1996-07-05", "close": 1.37831307, "volume": null}, {"date": "1996-07-08", "close": 1.37831307, "volume": null}, {"date": "1996-07-09", "close": 1.37831307, "volume": null}, {"date": "1996-07-10", "close": 1.37831307, "volume": null}, {"date": "1996-07-11", "close": 1.37831307, "volume": null}, {"date": "1996-07-12", "close": 1.37831307, "volume": 5422.0}, {"date": "1996-07-15", "close": 1.37831307, "volume": 1534.0}, {"date": "1996-07-16", "close": 1.3685378, "volume": 818.0}, {"date": "1996-07-17", "close": 1.3685378, "volume": 205.0}, {"date": "1996-07-18", "close": 1.3685378, "volume": null}, {"date": "1996-07-19", "close": 1.3685378, "volume": 36828.0}, {"date": "1996-07-22", "close": 1.3685378, "volume": 9105.0}, {"date": "1996-07-23", "close": 1.3685378, "volume": null}, {"date": "1996-07-24", "close": 1.3685378, "volume": 614.0}, {"date": "1996-07-25", "close": 1.3685378, "volume": null}, {"date": "1996-07-26", "close": 1.3685378, "volume": null}, {"date": "1996-07-29", "close": 1.3685378, "volume": null}, {"date": "1996-07-30", "close": 1.3685378, "volume": null}, {"date": "1996-07-31", "close": 1.3685378, "volume": null}, {"date": "1996-08-01", "close": 1.3685378, "volume": null}, {"date": "1996-08-02", "close": 1.4662905, "volume": 4092.0}, {"date": "1996-08-05", "close": 1.4662905, "volume": null}, {"date": "1996-08-06", "close": 1.4662905, "volume": null}, {"date": "1996-08-07", "close": 1.4662905, "volume": 12685.0}, {"date": "1996-08-08", "close": 1.4662905, "volume": 8184.0}, {"date": "1996-08-09", "close": 1.4662905, "volume": 2046.0}, {"date": "1996-08-12", "close": 1.4662905, "volume": null}, {"date": "1996-08-13", "close": 1.4662905, "volume": null}, {"date": "1996-08-14", "close": 1.4662905, "volume": 6752.0}, {"date": "1996-08-15", "close": 1.4662905, "volume": null}, {"date": "1996-08-16", "close": 1.4662905, "volume": null}, {"date": "1996-08-19", "close": 1.4662905, "volume": null}, {"date": "1996-08-20", "close": 1.51516685, "volume": 2046.0}, {"date": "1996-08-21", "close": 1.51516685, "volume": null}, {"date": "1996-08-22", "close": 1.51516685, "volume": 12276.0}, {"date": "1996-08-23", "close": 1.51516685, "volume": null}, {"date": "1996-08-26", "close": 1.51516685, "volume": null}, {"date": "1996-08-27", "close": 1.51516685, "volume": null}, {"date": "1996-08-28", "close": 1.51516685, "volume": null}, {"date": "1996-08-29", "close": 1.51516685, "volume": null}, {"date": "1996-08-30", "close": 1.51516685, "volume": null}, {"date": "1996-09-02", "close": 1.51516685, "volume": null}, {"date": "1996-09-03", "close": 1.51516685, "volume": null}, {"date": "1996-09-04", "close": 1.51516685, "volume": 1944.0}, {"date": "1996-09-05", "close": 1.51516685, "volume": 7161.0}, {"date": "1996-09-06", "close": 1.51516685, "volume": null}, {"date": "1996-09-09", "close": 1.51516685, "volume": null}, {"date": "1996-09-10", "close": 1.51516685, "volume": null}, {"date": "1996-09-11", "close": 1.51516685, "volume": null}, {"date": "1996-09-12", "close": 1.51516685, "volume": null}, {"date": "1996-09-13", "close": 1.51516685, "volume": null}, {"date": "1996-09-16", "close": 1.51516685, "volume": null}, {"date": "1996-09-17", "close": 1.51516685, "volume": null}, {"date": "1996-09-18", "close": 1.51516685, "volume": null}, {"date": "1996-09-19", "close": 1.51516685, "volume": null}, {"date": "1996-09-20", "close": 1.51516685, "volume": null}, {"date": "1996-09-23", "close": 1.51516685, "volume": 1023.0}, {"date": "1996-09-24", "close": 1.51516685, "volume": null}, {"date": "1996-09-25", "close": 1.51516685, "volume": null}, {"date": "1996-09-26", "close": 1.51516685, "volume": 4092.0}, {"date": "1996-09-27", "close": 1.51516685, "volume": null}, {"date": "1996-09-30", "close": 1.51516685, "volume": null}, {"date": "1996-10-01", "close": 1.51516685, "volume": null}, {"date": "1996-10-02", "close": 1.51516685, "volume": null}, {"date": "1996-10-03", "close": 1.54449266, "volume": 50843.0}, {"date": "1996-10-04", "close": 1.54449266, "volume": 1330.0}, {"date": "1996-10-07", "close": 1.54449266, "volume": null}, {"date": "1996-10-08", "close": 1.54449266, "volume": null}, {"date": "1996-10-09", "close": 1.54449266, "volume": 10230.0}, {"date": "1996-10-10", "close": 1.54449266, "volume": null}, {"date": "1996-10-11", "close": 1.54449266, "volume": null}, {"date": "1996-10-14", "close": 1.54449266, "volume": null}, {"date": "1996-10-15", "close": 1.61291955, "volume": 10230.0}, {"date": "1996-10-16", "close": 1.61291955, "volume": null}, {"date": "1996-10-17", "close": 1.61291955, "volume": null}, {"date": "1996-10-18", "close": 1.61291955, "volume": 12276.0}, {"date": "1996-10-21", "close": 1.61291955, "volume": null}, {"date": "1996-10-22", "close": 1.61291955, "volume": null}, {"date": "1996-10-23", "close": 1.6617959, "volume": 5115.0}, {"date": "1996-10-24", "close": 1.6617959, "volume": 4092.0}, {"date": "1996-10-25", "close": 1.71067225, "volume": 4603.0}, {"date": "1996-10-28", "close": 1.71067225, "volume": null}, {"date": "1996-10-29", "close": 1.70089698, "volume": 5115.0}, {"date": "1996-10-30", "close": 1.70089698, "volume": null}, {"date": "1996-10-31", "close": 1.70089698, "volume": null}, {"date": "1996-11-01", "close": 1.71067225, "volume": 2864.0}, {"date": "1996-11-04", "close": 1.6617959, "volume": 1166.0}, {"date": "1996-11-05", "close": 1.71067225, "volume": 5115.0}, {"date": "1996-11-06", "close": 1.6617959, "volume": 205.0}, {"date": "1996-11-07", "close": 1.6617959, "volume": null}, {"date": "1996-11-08", "close": 1.6617959, "volume": 2046.0}, {"date": "1996-11-11", "close": 1.6617959, "volume": 1698.0}, {"date": "1996-11-12", "close": 1.6617959, "volume": 1371.0}, {"date": "1996-11-13", "close": 1.6617959, "volume": null}, {"date": "1996-11-14", "close": 1.6617959, "volume": null}, {"date": "1996-11-15", "close": 1.6617959, "volume": 5115.0}, {"date": "1996-11-18", "close": 1.6617959, "volume": null}, {"date": "1996-11-19", "close": 1.6617959, "volume": null}, {"date": "1996-11-20", "close": 1.6617959, "volume": 29053.0}, {"date": "1996-11-21", "close": 1.71067225, "volume": 4706.0}, {"date": "1996-11-22", "close": 1.71067225, "volume": null}, {"date": "1996-11-25", "close": 1.71067225, "volume": null}, {"date": "1996-11-26", "close": 1.71067225, "volume": null}, {"date": "1996-11-27", "close": 1.71067225, "volume": 1702.0}, {"date": "1996-11-28", "close": 1.71067225, "volume": 6138.0}, {"date": "1996-11-29", "close": 1.71067225, "volume": null}, {"date": "1996-12-02", "close": 1.71067225, "volume": 2046.0}, {"date": "1996-12-03", "close": 1.71067225, "volume": null}, {"date": "1996-12-04", "close": 1.71067225, "volume": null}, {"date": "1996-12-05", "close": 1.71067225, "volume": null}, {"date": "1996-12-06", "close": 1.71067225, "volume": 5115.0}, {"date": "1996-12-09", "close": 1.71067225, "volume": null}, {"date": "1996-12-10", "close": 1.71067225, "volume": null}, {"date": "1996-12-11", "close": 1.71067225, "volume": null}, {"date": "1996-12-12", "close": 1.71067225, "volume": null}, {"date": "1996-12-13", "close": 1.71067225, "volume": 3069.0}, {"date": "1996-12-16", "close": 1.71067225, "volume": null}, {"date": "1996-12-17", "close": 1.71067225, "volume": null}, {"date": "1996-12-18", "close": 1.71067225, "volume": 1023.0}, {"date": "1996-12-19", "close": 1.71067225, "volume": 31901.0}, {"date": "1996-12-20", "close": 1.71067225, "volume": null}, {"date": "1996-12-23", "close": 1.71067225, "volume": null}, {"date": "1996-12-24", "close": 1.71067225, "volume": null}, {"date": "1996-12-25", "close": 1.71067225, "volume": null}, {"date": "1996-12-26", "close": 1.71067225, "volume": null}, {"date": "1996-12-27", "close": 1.71067225, "volume": null}, {"date": "1996-12-30", "close": 1.71067225, "volume": 10230.0}, {"date": "1996-12-31", "close": 1.71067225, "volume": null}, {"date": "1997-01-01", "close": 1.71067225, "volume": null}, {"date": "1997-01-02", "close": 1.71067225, "volume": 5115.0}, {"date": "1997-01-03", "close": 1.71067225, "volume": null}, {"date": "1997-01-06", "close": 1.71067225, "volume": 5115.0}, {"date": "1997-01-07", "close": 1.71067225, "volume": null}, {"date": "1997-01-08", "close": 1.71067225, "volume": 61379.0}, {"date": "1997-01-09", "close": 1.71067225, "volume": 28393.0}, {"date": "1997-01-10", "close": 1.71067225, "volume": null}, {"date": "1997-01-13", "close": 1.71067225, "volume": null}, {"date": "1997-01-14", "close": 1.71067225, "volume": null}, {"date": "1997-01-15", "close": 1.71067225, "volume": null}, {"date": "1997-01-16", "close": 1.71067225, "volume": 8184.0}, {"date": "1997-01-17", "close": 1.71067225, "volume": 28593.0}, {"date": "1997-01-20", "close": 1.71067225, "volume": 3069.0}, {"date": "1997-01-21", "close": 1.71067225, "volume": null}, {"date": "1997-01-22", "close": 1.71067225, "volume": 15345.0}, {"date": "1997-01-23", "close": 1.71067225, "volume": 2046.0}, {"date": "1997-01-24", "close": 1.7595486, "volume": 1023.0}, {"date": "1997-01-27", "close": 1.7595486, "volume": null}, {"date": "1997-01-28", "close": 1.7595486, "volume": null}, {"date": "1997-01-29", "close": 1.71067225, "volume": 2046.0}, {"date": "1997-01-30", "close": 1.71067225, "volume": null}, {"date": "1997-01-31", "close": 1.71067225, "volume": null}, {"date": "1997-02-03", "close": 1.71067225, "volume": null}, {"date": "1997-02-04", "close": 1.71067225, "volume": null}, {"date": "1997-02-05", "close": 1.71067225, "volume": null}, {"date": "1997-02-06", "close": 1.71067225, "volume": null}, {"date": "1997-02-07", "close": 1.71067225, "volume": null}, {"date": "1997-02-10", "close": 1.71067225, "volume": 3274.0}, {"date": "1997-02-11", "close": 1.71067225, "volume": null}, {"date": "1997-02-12", "close": 1.73999806, "volume": 7789.0}, {"date": "1997-02-13", "close": 1.7595486, "volume": 17786.0}, {"date": "1997-02-14", "close": 1.7595486, "volume": 511.0}, {"date": "1997-02-17", "close": 1.7595486, "volume": null}, {"date": "1997-02-18", "close": 1.7595486, "volume": 10281.0}, {"date": "1997-02-19", "close": 1.7595486, "volume": 24552.0}, {"date": "1997-02-20", "close": 1.7595486, "volume": null}, {"date": "1997-02-21", "close": 1.7595486, "volume": 5626.0}, {"date": "1997-02-24", "close": 1.71067225, "volume": 341.0}, {"date": "1997-02-25", "close": 1.7595486, "volume": 12276.0}, {"date": "1997-02-26", "close": 1.7595486, "volume": 3990.0}, {"date": "1997-02-27", "close": 1.7595486, "volume": null}, {"date": "1997-02-28", "close": 1.7595486, "volume": null}, {"date": "1997-03-03", "close": 1.7595486, "volume": null}, {"date": "1997-03-04", "close": 1.7595486, "volume": null}, {"date": "1997-03-05", "close": 1.7595486, "volume": null}, {"date": "1997-03-06", "close": 1.7595486, "volume": 10230.0}, {"date": "1997-03-07", "close": 1.7595486, "volume": null}, {"date": "1997-03-10", "close": 1.7595486, "volume": null}, {"date": "1997-03-11", "close": 1.7595486, "volume": 6172.0}, {"date": "1997-03-12", "close": 1.7595486, "volume": null}, {"date": "1997-03-13", "close": 1.7595486, "volume": null}, {"date": "1997-03-14", "close": 1.7595486, "volume": null}, {"date": "1997-03-17", "close": 1.7595486, "volume": null}, {"date": "1997-03-18", "close": 1.7595486, "volume": 5695.0}, {"date": "1997-03-19", "close": 1.7595486, "volume": null}, {"date": "1997-03-20", "close": 1.7595486, "volume": null}, {"date": "1997-03-21", "close": 1.7595486, "volume": null}, {"date": "1997-03-24", "close": 1.7595486, "volume": null}, {"date": "1997-03-25", "close": 1.7595486, "volume": 6752.0}, {"date": "1997-03-26", "close": 1.7595486, "volume": null}, {"date": "1997-03-27", "close": 1.7595486, "volume": null}, {"date": "1997-03-28", "close": 1.7595486, "volume": null}, {"date": "1997-03-31", "close": 1.7595486, "volume": null}, {"date": "1997-04-01", "close": 1.7595486, "volume": null}, {"date": "1997-04-02", "close": 1.7595486, "volume": 3548.0}, {"date": "1997-04-03", "close": 1.7595486, "volume": null}, {"date": "1997-04-04", "close": 1.7595486, "volume": null}, {"date": "1997-04-07", "close": 1.7595486, "volume": null}, {"date": "1997-04-08", "close": 1.6617959, "volume": 102.0}, {"date": "1997-04-09", "close": 1.6617959, "volume": null}, {"date": "1997-04-10", "close": 1.6617959, "volume": null}, {"date": "1997-04-11", "close": 1.6617959, "volume": null}, {"date": "1997-04-14", "close": 1.6617959, "volume": 12761.0}, {"date": "1997-04-15", "close": 1.6617959, "volume": null}, {"date": "1997-04-16", "close": 1.6617959, "volume": null}, {"date": "1997-04-17", "close": 1.6617959, "volume": null}, {"date": "1997-04-18", "close": 1.6617959, "volume": null}, {"date": "1997-04-21", "close": 1.6617959, "volume": null}, {"date": "1997-04-22", "close": 1.6617959, "volume": 67057.0}, {"date": "1997-04-23", "close": 1.689166656, "volume": 5237.0}, {"date": "1997-04-24", "close": 1.689166656, "volume": null}, {"date": "1997-04-25", "close": 1.689166656, "volume": null}, {"date": "1997-04-28", "close": 1.71067225, "volume": 8184.0}, {"date": "1997-04-29", "close": 1.71067225, "volume": 10230.0}, {"date": "1997-04-30", "close": 1.7595486, "volume": 2046.0}, {"date": "1997-05-01", "close": 1.7595486, "volume": null}, {"date": "1997-05-02", "close": 1.7595486, "volume": 5115.0}, {"date": "1997-05-05", "close": 1.7595486, "volume": null}, {"date": "1997-05-06", "close": 1.7595486, "volume": null}, {"date": "1997-05-07", "close": 1.7595486, "volume": null}, {"date": "1997-05-08", "close": 1.7595486, "volume": null}, {"date": "1997-05-09", "close": 1.7595486, "volume": null}, {"date": "1997-05-12", "close": 1.7595486, "volume": null}, {"date": "1997-05-13", "close": 1.8573013, "volume": 2762.0}, {"date": "1997-05-14", "close": 1.8573013, "volume": null}, {"date": "1997-05-15", "close": 1.80842495, "volume": 20460.0}, {"date": "1997-05-16", "close": 1.80842495, "volume": null}, {"date": "1997-05-19", "close": 1.7595486, "volume": 8184.0}, {"date": "1997-05-20", "close": 1.7595486, "volume": 6138.0}, {"date": "1997-05-21", "close": 1.7595486, "volume": null}, {"date": "1997-05-22", "close": 1.7595486, "volume": 6138.0}, {"date": "1997-05-23", "close": 1.7595486, "volume": null}, {"date": "1997-05-26", "close": 1.7595486, "volume": null}, {"date": "1997-05-27", "close": 1.7595486, "volume": null}, {"date": "1997-05-28", "close": 1.80842495, "volume": 5115.0}, {"date": "1997-05-29", "close": 1.80842495, "volume": null}, {"date": "1997-05-30", "close": 1.80842495, "volume": null}, {"date": "1997-06-02", "close": 1.80842495, "volume": null}, {"date": "1997-06-03", "close": 1.8573013, "volume": 7951.0}, {"date": "1997-06-04", "close": 1.8573013, "volume": 2046.0}, {"date": "1997-06-05", "close": 1.8573013, "volume": null}, {"date": "1997-06-06", "close": 1.8573013, "volume": null}, {"date": "1997-06-09", "close": 1.8573013, "volume": null}, {"date": "1997-06-10", "close": 1.8573013, "volume": null}, {"date": "1997-06-11", "close": 1.87685184, "volume": 6886.0}, {"date": "1997-06-12", "close": 1.90617765, "volume": 9207.0}, {"date": "1997-06-13", "close": 1.90617765, "volume": 45489.0}, {"date": "1997-06-16", "close": 1.90617765, "volume": 1568.0}, {"date": "1997-06-17", "close": 1.92572819, "volume": 11731.0}, {"date": "1997-06-18", "close": 1.92572819, "volume": 10332.0}, {"date": "1997-06-19", "close": 1.93550346, "volume": 12313.0}, {"date": "1997-06-20", "close": 1.93550346, "volume": null}, {"date": "1997-06-23", "close": 1.93550346, "volume": null}, {"date": "1997-06-24", "close": 1.93550346, "volume": null}, {"date": "1997-06-25", "close": 1.93550346, "volume": null}, {"date": "1997-06-26", "close": 1.93550346, "volume": null}, {"date": "1997-06-27", "close": 1.93550346, "volume": null}, {"date": "1997-06-30", "close": 1.93550346, "volume": null}, {"date": "1997-07-01", "close": 2.00393035, "volume": 57492.0}, {"date": "1997-07-02", "close": 2.03325616, "volume": 10537.0}, {"date": "1997-07-03", "close": 2.00393035, "volume": 72542.0}, {"date": "1997-07-04", "close": 2.00393035, "volume": null}, {"date": "1997-07-07", "close": 2.00393035, "volume": 5756.0}, {"date": "1997-07-08", "close": 2.00393035, "volume": 72022.0}, {"date": "1997-07-09", "close": 1.99415508, "volume": 51151.0}, {"date": "1997-07-10", "close": 1.98437981, "volume": 30690.0}, {"date": "1997-07-11", "close": 1.99415508, "volume": 18414.0}, {"date": "1997-07-14", "close": 1.955054, "volume": 8184.0}, {"date": "1997-07-15", "close": 1.955054, "volume": null}, {"date": "1997-07-16", "close": 1.99415508, "volume": 2046.0}, {"date": "1997-07-17", "close": 1.99415508, "volume": 25575.0}, {"date": "1997-07-18", "close": 1.99415508, "volume": 20460.0}, {"date": "1997-07-21", "close": 1.955054, "volume": 14322.0}, {"date": "1997-07-22", "close": 1.955054, "volume": 1628.0}, {"date": "1997-07-23", "close": 1.955054, "volume": null}, {"date": "1997-07-24", "close": 1.955054, "volume": 255747.0}, {"date": "1997-07-25", "close": 1.955054, "volume": 220.0}, {"date": "1997-07-28", "close": 1.955054, "volume": null}, {"date": "1997-07-29", "close": 2.0528067, "volume": 6138.0}, {"date": "1997-07-30", "close": 2.0528067, "volume": null}, {"date": "1997-07-31", "close": 2.0528067, "volume": 268932.0}, {"date": "1997-08-01", "close": 2.1505594, "volume": 19544.0}, {"date": "1997-08-04", "close": 2.19943575, "volume": 19329.0}, {"date": "1997-08-05", "close": 2.19943575, "volume": null}, {"date": "1997-08-06", "close": 2.19943575, "volume": 13299.0}, {"date": "1997-08-07", "close": 2.19943575, "volume": 4603.0}, {"date": "1997-08-08", "close": 2.19943575, "volume": null}, {"date": "1997-08-11", "close": 2.19943575, "volume": null}, {"date": "1997-08-12", "close": 2.1505594, "volume": 511.0}, {"date": "1997-08-13", "close": 2.0528067, "volume": 4603.0}, {"date": "1997-08-14", "close": 2.10168305, "volume": 2665.0}, {"date": "1997-08-15", "close": 2.10168305, "volume": null}, {"date": "1997-08-18", "close": 2.10168305, "volume": null}, {"date": "1997-08-19", "close": 2.0528067, "volume": 5626.0}, {"date": "1997-08-20", "close": 2.0528067, "volume": 10904.0}, {"date": "1997-08-21", "close": 2.0528067, "volume": null}, {"date": "1997-08-22", "close": 2.0528067, "volume": null}, {"date": "1997-08-25", "close": 2.0528067, "volume": null}, {"date": "1997-08-26", "close": 2.0528067, "volume": null}, {"date": "1997-08-27", "close": 2.06258197, "volume": 119095.0}, {"date": "1997-08-28", "close": 2.10168305, "volume": 86954.0}, {"date": "1997-08-29", "close": 2.09190778, "volume": 4092.0}, {"date": "1997-09-01", "close": 2.09190778, "volume": null}, {"date": "1997-09-02", "close": 2.09190778, "volume": null}, {"date": "1997-09-03", "close": 2.09190778, "volume": null}, {"date": "1997-09-04", "close": 2.09190778, "volume": null}, {"date": "1997-09-05", "close": 2.09190778, "volume": null}, {"date": "1997-09-08", "close": 2.09190778, "volume": null}, {"date": "1997-09-09", "close": 2.1505594, "volume": 2148.0}, {"date": "1997-09-10", "close": 2.10168305, "volume": 1023.0}, {"date": "1997-09-11", "close": 2.10168305, "volume": null}, {"date": "1997-09-12", "close": 2.1505594, "volume": 135955.0}, {"date": "1997-09-15", "close": 2.1505594, "volume": null}, {"date": "1997-09-16", "close": 2.1505594, "volume": null}, {"date": "1997-09-17", "close": 2.1505594, "volume": null}, {"date": "1997-09-18", "close": 2.1505594, "volume": null}, {"date": "1997-09-19", "close": 2.1505594, "volume": null}, {"date": "1997-09-22", "close": 2.19943575, "volume": 23529.0}, {"date": "1997-09-23", "close": 2.19943575, "volume": 14447.0}, {"date": "1997-09-24", "close": 2.19943575, "volume": null}, {"date": "1997-09-25", "close": 2.19943575, "volume": 12552.0}, {"date": "1997-09-26", "close": 2.19943575, "volume": null}, {"date": "1997-09-29", "close": 2.20921102, "volume": 235.0}, {"date": "1997-09-30", "close": 2.20921102, "volume": 51149.0}, {"date": "1997-10-01", "close": 2.20921102, "volume": null}, {"date": "1997-10-02", "close": 2.20921102, "volume": null}, {"date": "1997-10-03", "close": 2.20921102, "volume": null}, {"date": "1997-10-06", "close": 2.20921102, "volume": null}, {"date": "1997-10-07", "close": 2.20921102, "volume": 1534.0}, {"date": "1997-10-08", "close": 2.20921102, "volume": 15345.0}, {"date": "1997-10-09", "close": 2.20921102, "volume": null}, {"date": "1997-10-10", "close": 2.1505594, "volume": 5115.0}, {"date": "1997-10-13", "close": 2.1505594, "volume": null}, {"date": "1997-10-14", "close": 2.1505594, "volume": 511.0}, {"date": "1997-10-15", "close": 2.1505594, "volume": null}, {"date": "1997-10-16", "close": 2.1505594, "volume": null}, {"date": "1997-10-17", "close": 2.1505594, "volume": 110483.0}, {"date": "1997-10-20", "close": 2.1505594, "volume": null}, {"date": "1997-10-21", "close": 2.17988521, "volume": 5115.0}, {"date": "1997-10-22", "close": 2.17988521, "volume": null}, {"date": "1997-10-23", "close": 2.17988521, "volume": 4092.0}, {"date": "1997-10-24", "close": 2.10168305, "volume": 3785.0}, {"date": "1997-10-27", "close": 2.0528067, "volume": 4603.0}, {"date": "1997-10-28", "close": 2.0528067, "volume": null}, {"date": "1997-10-29", "close": 2.0528067, "volume": null}, {"date": "1997-10-30", "close": 1.90617765, "volume": 5115.0}, {"date": "1997-10-31", "close": 1.90617765, "volume": null}, {"date": "1997-11-03", "close": 1.90617765, "volume": null}, {"date": "1997-11-04", "close": 1.90617765, "volume": null}, {"date": "1997-11-05", "close": 1.955054, "volume": 3069.0}, {"date": "1997-11-06", "close": 1.959941635, "volume": 4219.0}, {"date": "1997-11-07", "close": 1.959941635, "volume": null}, {"date": "1997-11-10", "close": 2.01370562, "volume": 2557.0}, {"date": "1997-11-11", "close": 2.03325616, "volume": 18.0}, {"date": "1997-11-12", "close": 2.03325616, "volume": null}, {"date": "1997-11-13", "close": 2.03325616, "volume": null}, {"date": "1997-11-14", "close": 2.03325616, "volume": null}, {"date": "1997-11-17", "close": 2.00393035, "volume": 5115.0}, {"date": "1997-11-18", "close": 2.00393035, "volume": null}, {"date": "1997-11-19", "close": 2.00393035, "volume": null}, {"date": "1997-11-20", "close": 2.00393035, "volume": null}, {"date": "1997-11-21", "close": 2.00393035, "volume": null}, {"date": "1997-11-24", "close": 2.00393035, "volume": null}, {"date": "1997-11-25", "close": 2.00393035, "volume": null}, {"date": "1997-11-26", "close": 2.00393035, "volume": null}, {"date": "1997-11-27", "close": 2.00393035, "volume": null}, {"date": "1997-11-28", "close": 2.0528067, "volume": 1023.0}, {"date": "1997-12-01", "close": 2.0528067, "volume": null}, {"date": "1997-12-02", "close": 2.0528067, "volume": null}, {"date": "1997-12-03", "close": 2.0528067, "volume": null}, {"date": "1997-12-04", "close": 2.06258197, "volume": 52658.0}, {"date": "1997-12-05", "close": 2.06258197, "volume": null}, {"date": "1997-12-08", "close": 2.06258197, "volume": null}, {"date": "1997-12-09", "close": 2.1505594, "volume": 191.0}, {"date": "1997-12-10", "close": 2.16033467, "volume": 62888.0}, {"date": "1997-12-11", "close": 2.16033467, "volume": null}, {"date": "1997-12-12", "close": 2.16033467, "volume": null}, {"date": "1997-12-15", "close": 2.16033467, "volume": null}, {"date": "1997-12-16", "close": 2.16033467, "volume": null}, {"date": "1997-12-17", "close": 2.16033467, "volume": null}, {"date": "1997-12-18", "close": 2.16033467, "volume": null}, {"date": "1997-12-19", "close": 2.2483121, "volume": 1330.0}, {"date": "1997-12-22", "close": 2.2483121, "volume": null}, {"date": "1997-12-23", "close": 2.2483121, "volume": null}, {"date": "1997-12-24", "close": 2.20921102, "volume": 1023.0}, {"date": "1997-12-25", "close": 2.20921102, "volume": null}, {"date": "1997-12-26", "close": 2.20921102, "volume": null}, {"date": "1997-12-29", "close": 2.20921102, "volume": null}, {"date": "1997-12-30", "close": 2.20921102, "volume": null}, {"date": "1997-12-31", "close": 2.2483121, "volume": 1343.0}, {"date": "1998-01-01", "close": 2.2483121, "volume": null}, {"date": "1998-01-02", "close": 2.2483121, "volume": 1534.0}, {"date": "1998-01-05", "close": 2.2483121, "volume": null}, {"date": "1998-01-06", "close": 2.2483121, "volume": null}, {"date": "1998-01-07", "close": 2.21898629, "volume": 1023.0}, {"date": "1998-01-08", "close": 2.21898629, "volume": null}, {"date": "1998-01-09", "close": 2.2483121, "volume": 1023.0}, {"date": "1998-01-12", "close": 2.1505594, "volume": 4092.0}, {"date": "1998-01-13", "close": 2.1505594, "volume": null}, {"date": "1998-01-14", "close": 2.16033467, "volume": 1023.0}, {"date": "1998-01-15", "close": 2.17010994, "volume": 70586.0}, {"date": "1998-01-16", "close": 2.17010994, "volume": 3540.0}, {"date": "1998-01-19", "close": 2.17988521, "volume": 3979.0}, {"date": "1998-01-20", "close": 2.17988521, "volume": null}, {"date": "1998-01-21", "close": 2.17988521, "volume": null}, {"date": "1998-01-22", "close": 2.17988521, "volume": null}, {"date": "1998-01-23", "close": 2.17010994, "volume": 57287.0}, {"date": "1998-01-26", "close": 2.17010994, "volume": null}, {"date": "1998-01-27", "close": 2.17010994, "volume": 2131.0}, {"date": "1998-01-28", "close": 2.17010994, "volume": null}, {"date": "1998-01-29", "close": 2.17010994, "volume": null}, {"date": "1998-01-30", "close": 2.19943575, "volume": 4603.0}, {"date": "1998-02-02", "close": 2.19943575, "volume": 511.0}, {"date": "1998-02-03", "close": 2.19943575, "volume": 22260.0}, {"date": "1998-02-04", "close": 2.19943575, "volume": 3413.0}, {"date": "1998-02-05", "close": 2.19943575, "volume": null}, {"date": "1998-02-06", "close": 2.19943575, "volume": null}, {"date": "1998-02-09", "close": 2.2483121, "volume": 8761.0}, {"date": "1998-02-10", "close": 2.2483121, "volume": 6649.0}, {"date": "1998-02-11", "close": 2.2483121, "volume": 12071.0}, {"date": "1998-02-12", "close": 2.2483121, "volume": null}, {"date": "1998-02-13", "close": 2.2483121, "volume": null}, {"date": "1998-02-16", "close": 2.2483121, "volume": null}, {"date": "1998-02-17", "close": 2.19943575, "volume": 10230.0}, {"date": "1998-02-18", "close": 2.19943575, "volume": null}, {"date": "1998-02-19", "close": 2.19943575, "volume": null}, {"date": "1998-02-20", "close": 2.19943575, "volume": null}, {"date": "1998-02-23", "close": 2.19943575, "volume": null}, {"date": "1998-02-24", "close": 2.2483121, "volume": 4603.0}, {"date": "1998-02-25", "close": 2.19943575, "volume": 5729.0}, {"date": "1998-02-26", "close": 2.19943575, "volume": null}, {"date": "1998-02-27", "close": 2.19943575, "volume": null}, {"date": "1998-03-02", "close": 2.19943575, "volume": null}, {"date": "1998-03-03", "close": 2.19943575, "volume": null}, {"date": "1998-03-04", "close": 2.19943575, "volume": null}, {"date": "1998-03-05", "close": 2.19943575, "volume": null}, {"date": "1998-03-06", "close": 2.19943575, "volume": null}, {"date": "1998-03-09", "close": 2.19943575, "volume": null}, {"date": "1998-03-10", "close": 2.19943575, "volume": null}, {"date": "1998-03-11", "close": 2.17010994, "volume": 818.0}, {"date": "1998-03-12", "close": 2.17010994, "volume": 205.0}, {"date": "1998-03-13", "close": 2.17010994, "volume": null}, {"date": "1998-03-16", "close": 2.17010994, "volume": null}, {"date": "1998-03-17", "close": 2.17010994, "volume": null}, {"date": "1998-03-18", "close": 2.2483121, "volume": 2191.0}, {"date": "1998-03-19", "close": 2.2483121, "volume": 5115.0}, {"date": "1998-03-20", "close": 2.3460648, "volume": 511.0}, {"date": "1998-03-23", "close": 2.25808737, "volume": 1023.0}, {"date": "1998-03-24", "close": 2.25808737, "volume": null}, {"date": "1998-03-25", "close": 2.25808737, "volume": null}, {"date": "1998-03-26", "close": 2.25808737, "volume": null}, {"date": "1998-03-27", "close": 2.25808737, "volume": null}, {"date": "1998-03-30", "close": 2.25808737, "volume": null}, {"date": "1998-03-31", "close": 2.26786264, "volume": 21133.0}, {"date": "1998-04-01", "close": 2.2483121, "volume": 6138.0}, {"date": "1998-04-02", "close": 2.2483121, "volume": null}, {"date": "1998-04-03", "close": 2.2483121, "volume": 3556.0}, {"date": "1998-04-06", "close": 2.2483121, "volume": null}, {"date": "1998-04-07", "close": 2.2483121, "volume": null}, {"date": "1998-04-08", "close": 2.2483121, "volume": 205.0}, {"date": "1998-04-09", "close": 2.2483121, "volume": null}, {"date": "1998-04-10", "close": 2.2483121, "volume": null}, {"date": "1998-04-13", "close": 2.2483121, "volume": null}, {"date": "1998-04-14", "close": 2.2483121, "volume": 2046.0}, {"date": "1998-04-15", "close": 2.3460648, "volume": 10741.0}, {"date": "1998-04-16", "close": 2.2483121, "volume": 285.0}, {"date": "1998-04-17", "close": 2.29718845, "volume": 1023.0}, {"date": "1998-04-20", "close": 2.29718845, "volume": null}, {"date": "1998-04-21", "close": 2.2483121, "volume": 4318.0}, {"date": "1998-04-22", "close": 2.2483121, "volume": 2046.0}, {"date": "1998-04-23", "close": 2.2483121, "volume": null}, {"date": "1998-04-24", "close": 2.2483121, "volume": 4092.0}, {"date": "1998-04-27", "close": 2.2483121, "volume": null}, {"date": "1998-04-28", "close": 2.2483121, "volume": null}, {"date": "1998-04-29", "close": 2.2483121, "volume": null}, {"date": "1998-04-30", "close": 2.2483121, "volume": 7161.0}, {"date": "1998-05-01", "close": 2.2483121, "volume": null}, {"date": "1998-05-04", "close": 2.2483121, "volume": null}, {"date": "1998-05-05", "close": 2.2483121, "volume": 11764.0}, {"date": "1998-05-06", "close": 2.2483121, "volume": 409.0}, {"date": "1998-05-07", "close": 2.29718845, "volume": 32015.0}, {"date": "1998-05-08", "close": 2.29718845, "volume": 1023.0}, {"date": "1998-05-11", "close": 2.2483121, "volume": 9207.0}, {"date": "1998-05-12", "close": 2.22876156, "volume": 1850.0}, {"date": "1998-05-13", "close": 2.22876156, "volume": null}, {"date": "1998-05-14", "close": 2.22876156, "volume": null}, {"date": "1998-05-15", "close": 2.22876156, "volume": null}, {"date": "1998-05-18", "close": 2.22876156, "volume": null}, {"date": "1998-05-19", "close": 2.22876156, "volume": null}, {"date": "1998-05-20", "close": 2.22876156, "volume": null}, {"date": "1998-05-21", "close": 2.22876156, "volume": null}, {"date": "1998-05-22", "close": 2.22876156, "volume": null}, {"date": "1998-05-25", "close": 2.22876156, "volume": null}, {"date": "1998-05-26", "close": 2.22876156, "volume": 116987.0}, {"date": "1998-05-27", "close": 2.22876156, "volume": null}, {"date": "1998-05-28", "close": 2.22876156, "volume": null}, {"date": "1998-05-29", "close": 2.28741318, "volume": 34270.0}, {"date": "1998-06-01", "close": 2.28741318, "volume": null}, {"date": "1998-06-02", "close": 2.3460648, "volume": 3069.0}, {"date": "1998-06-03", "close": 2.2483121, "volume": 4910.0}, {"date": "1998-06-04", "close": 2.29718845, "volume": 3069.0}, {"date": "1998-06-05", "close": 2.29718845, "volume": 12276.0}, {"date": "1998-06-08", "close": 2.29718845, "volume": null}, {"date": "1998-06-09", "close": 2.29718845, "volume": null}, {"date": "1998-06-10", "close": 2.29718845, "volume": 7161.0}, {"date": "1998-06-11", "close": 2.30696372, "volume": 4092.0}, {"date": "1998-06-12", "close": 2.25808737, "volume": 11253.0}, {"date": "1998-06-15", "close": 2.25808737, "volume": null}, {"date": "1998-06-16", "close": 2.25808737, "volume": 3580.0}, {"date": "1998-06-17", "close": 2.25808737, "volume": null}, {"date": "1998-06-18", "close": 2.25808737, "volume": null}, {"date": "1998-06-19", "close": 2.25808737, "volume": 42844.0}, {"date": "1998-06-22", "close": 2.25808737, "volume": null}, {"date": "1998-06-23", "close": 2.25808737, "volume": 205.0}, {"date": "1998-06-24", "close": 2.25808737, "volume": null}, {"date": "1998-06-25", "close": 2.29718845, "volume": 4348.0}, {"date": "1998-06-26", "close": 2.29718845, "volume": 11253.0}, {"date": "1998-06-29", "close": 2.29718845, "volume": null}, {"date": "1998-06-30", "close": 2.29718845, "volume": null}, {"date": "1998-07-01", "close": 2.29718845, "volume": 6905.0}, {"date": "1998-07-02", "close": 2.29718845, "volume": null}, {"date": "1998-07-03", "close": 2.29718845, "volume": null}, {"date": "1998-07-06", "close": 2.29718845, "volume": null}, {"date": "1998-07-07", "close": 2.29718845, "volume": null}, {"date": "1998-07-08", "close": 2.29718845, "volume": null}, {"date": "1998-07-09", "close": 2.29718845, "volume": null}, {"date": "1998-07-10", "close": 2.29718845, "volume": null}, {"date": "1998-07-13", "close": 2.29718845, "volume": 24598.0}, {"date": "1998-07-14", "close": 2.29718845, "volume": null}, {"date": "1998-07-15", "close": 2.29718845, "volume": null}, {"date": "1998-07-16", "close": 2.3460648, "volume": 4297.0}, {"date": "1998-07-17", "close": 2.3460648, "volume": null}, {"date": "1998-07-20", "close": 2.3460648, "volume": null}, {"date": "1998-07-21", "close": 2.3460648, "volume": null}, {"date": "1998-07-22", "close": 2.3460648, "volume": null}, {"date": "1998-07-23", "close": 2.39494115, "volume": 9002.0}, {"date": "1998-07-24", "close": 2.39494115, "volume": null}, {"date": "1998-07-27", "close": 2.29718845, "volume": 6138.0}, {"date": "1998-07-28", "close": 2.2483121, "volume": 477.0}, {"date": "1998-07-29", "close": 2.26786264, "volume": 2718.0}, {"date": "1998-07-30", "close": 2.32651426, "volume": 5115.0}, {"date": "1998-07-31", "close": 2.32651426, "volume": null}, {"date": "1998-08-03", "close": 2.32651426, "volume": 5115.0}, {"date": "1998-08-04", "close": 2.32651426, "volume": 3325.0}, {"date": "1998-08-05", "close": 2.2483121, "volume": 4092.0}, {"date": "1998-08-06", "close": 2.2483121, "volume": null}, {"date": "1998-08-07", "close": 2.2483121, "volume": null}, {"date": "1998-08-10", "close": 2.2483121, "volume": null}, {"date": "1998-08-11", "close": 2.2483121, "volume": 102.0}, {"date": "1998-08-12", "close": 2.2483121, "volume": 8531.0}, {"date": "1998-08-13", "close": 2.2483121, "volume": 5115.0}, {"date": "1998-08-14", "close": 2.2483121, "volume": null}, {"date": "1998-08-17", "close": 2.2483121, "volume": null}, {"date": "1998-08-18", "close": 2.2483121, "volume": 6814.0}, {"date": "1998-08-19", "close": 2.2483121, "volume": null}, {"date": "1998-08-20", "close": 2.2483121, "volume": null}, {"date": "1998-08-21", "close": 2.2483121, "volume": null}, {"date": "1998-08-24", "close": 2.2483121, "volume": 10230.0}, {"date": "1998-08-25", "close": 2.29718845, "volume": 13032.0}, {"date": "1998-08-26", "close": 2.29718845, "volume": null}, {"date": "1998-08-27", "close": 2.2483121, "volume": 3099.0}, {"date": "1998-08-28", "close": 2.2483121, "volume": 3478.0}, {"date": "1998-08-31", "close": 2.2483121, "volume": null}, {"date": "1998-09-01", "close": 2.20921102, "volume": 3069.0}, {"date": "1998-09-02", "close": 2.20921102, "volume": null}, {"date": "1998-09-03", "close": 2.20921102, "volume": null}, {"date": "1998-09-04", "close": 2.20921102, "volume": null}, {"date": "1998-09-07", "close": 2.20921102, "volume": null}, {"date": "1998-09-08", "close": 2.2483121, "volume": 6240.0}, {"date": "1998-09-09", "close": 2.2483121, "volume": 6036.0}, {"date": "1998-09-10", "close": 2.2483121, "volume": null}, {"date": "1998-09-11", "close": 2.2483121, "volume": 4092.0}, {"date": "1998-09-14", "close": 2.2483121, "volume": null}, {"date": "1998-09-15", "close": 2.19943575, "volume": 12276.0}, {"date": "1998-09-16", "close": 2.2483121, "volume": 1023.0}, {"date": "1998-09-17", "close": 2.2483121, "volume": null}, {"date": "1998-09-18", "close": 2.2483121, "volume": null}, {"date": "1998-09-21", "close": 2.2483121, "volume": 1228.0}, {"date": "1998-09-22", "close": 2.2483121, "volume": 2251.0}, {"date": "1998-09-23", "close": 2.2483121, "volume": null}, {"date": "1998-09-24", "close": 2.2483121, "volume": null}, {"date": "1998-09-25", "close": 2.2483121, "volume": null}, {"date": "1998-09-28", "close": 2.2483121, "volume": null}, {"date": "1998-09-29", "close": 2.2483121, "volume": 12123.0}, {"date": "1998-09-30", "close": 2.29718845, "volume": 459.0}, {"date": "1998-10-01", "close": 2.29718845, "volume": null}, {"date": "1998-10-02", "close": 2.1505594, "volume": 10230.0}, {"date": "1998-10-05", "close": 2.1505594, "volume": null}, {"date": "1998-10-06", "close": 2.1505594, "volume": null}, {"date": "1998-10-07", "close": 2.2483121, "volume": 13299.0}, {"date": "1998-10-08", "close": 2.26786264, "volume": 3069.0}, {"date": "1998-10-09", "close": 2.26786264, "volume": null}, {"date": "1998-10-12", "close": 2.26786264, "volume": 818.0}, {"date": "1998-10-13", "close": 2.26786264, "volume": null}, {"date": "1998-10-14", "close": 2.26786264, "volume": null}, {"date": "1998-10-15", "close": 2.26786264, "volume": null}, {"date": "1998-10-16", "close": 2.2483121, "volume": 9207.0}, {"date": "1998-10-19", "close": 2.2483121, "volume": null}, {"date": "1998-10-20", "close": 2.2483121, "volume": null}, {"date": "1998-10-21", "close": 2.2483121, "volume": null}, {"date": "1998-10-22", "close": 2.2483121, "volume": 5115.0}, {"date": "1998-10-23", "close": 2.2483121, "volume": null}, {"date": "1998-10-26", "close": 2.26786264, "volume": 3274.0}, {"date": "1998-10-27", "close": 2.26786264, "volume": null}, {"date": "1998-10-28", "close": 2.26786264, "volume": 4603.0}, {"date": "1998-10-29", "close": 2.26786264, "volume": null}, {"date": "1998-10-30", "close": 2.29718845, "volume": 2148.0}, {"date": "1998-11-02", "close": 2.29718845, "volume": 14265.0}, {"date": "1998-11-03", "close": 2.32651426, "volume": 52684.0}, {"date": "1998-11-04", "close": 2.32651426, "volume": null}, {"date": "1998-11-05", "close": 2.32651426, "volume": null}, {"date": "1998-11-06", "close": 2.29718845, "volume": 94627.0}, {"date": "1998-11-09", "close": 2.29718845, "volume": 15345.0}, {"date": "1998-11-10", "close": 2.29718845, "volume": null}, {"date": "1998-11-11", "close": 2.29718845, "volume": 11253.0}, {"date": "1998-11-12", "close": 2.3460648, "volume": 18920.0}, {"date": "1998-11-13", "close": 2.3460648, "volume": null}, {"date": "1998-11-16", "close": 2.3460648, "volume": null}, {"date": "1998-11-17", "close": 2.3460648, "volume": null}, {"date": "1998-11-18", "close": 2.3460648, "volume": 13640.0}, {"date": "1998-11-19", "close": 2.3460648, "volume": null}, {"date": "1998-11-20", "close": 2.3460648, "volume": 5997.0}, {"date": "1998-11-23", "close": 2.3460648, "volume": null}, {"date": "1998-11-24", "close": 2.3460648, "volume": 2046.0}, {"date": "1998-11-25", "close": 2.4438175, "volume": 184.0}, {"date": "1998-11-26", "close": 2.4438175, "volume": null}, {"date": "1998-11-27", "close": 2.4438175, "volume": null}, {"date": "1998-11-30", "close": 2.39494115, "volume": 1594.0}, {"date": "1998-12-01", "close": 2.32651426, "volume": 27367.0}, {"date": "1998-12-02", "close": 2.32651426, "volume": null}, {"date": "1998-12-03", "close": 2.32651426, "volume": null}, {"date": "1998-12-04", "close": 2.32651426, "volume": 4931.0}, {"date": "1998-12-07", "close": 2.3460648, "volume": 11253.0}, {"date": "1998-12-08", "close": 2.3460648, "volume": null}, {"date": "1998-12-09", "close": 2.3460648, "volume": null}, {"date": "1998-12-10", "close": 2.3460648, "volume": 614.0}, {"date": "1998-12-11", "close": 2.3460648, "volume": null}, {"date": "1998-12-14", "close": 2.3460648, "volume": 3069.0}, {"date": "1998-12-15", "close": 2.3460648, "volume": null}, {"date": "1998-12-16", "close": 2.3460648, "volume": null}, {"date": "1998-12-17", "close": 2.3460648, "volume": null}, {"date": "1998-12-18", "close": 2.3460648, "volume": null}, {"date": "1998-12-21", "close": 2.39494115, "volume": 511.0}, {"date": "1998-12-22", "close": 2.39494115, "volume": null}, {"date": "1998-12-23", "close": 2.39494115, "volume": null}, {"date": "1998-12-24", "close": 2.39494115, "volume": null}, {"date": "1998-12-25", "close": 2.39494115, "volume": null}, {"date": "1998-12-28", "close": 2.39494115, "volume": null}, {"date": "1998-12-29", "close": 2.39494115, "volume": null}, {"date": "1998-12-30", "close": 2.4438175, "volume": 1534.0}, {"date": "1998-12-31", "close": 2.4438175, "volume": null}, {"date": "1999-01-01", "close": 2.4438175, "volume": null}, {"date": "1999-01-04", "close": 2.4438175, "volume": 1023.0}, {"date": "1999-01-05", "close": 2.4438175, "volume": null}, {"date": "1999-01-06", "close": 2.4438175, "volume": 9207.0}, {"date": "1999-01-07", "close": 2.4438175, "volume": null}, {"date": "1999-01-08", "close": 2.4438175, "volume": null}, {"date": "1999-01-11", "close": 2.4438175, "volume": null}, {"date": "1999-01-12", "close": 2.6393229, "volume": 1534.0}, {"date": "1999-01-13", "close": 2.6393229, "volume": null}, {"date": "1999-01-14", "close": 2.6393229, "volume": null}, {"date": "1999-01-15", "close": 2.6393229, "volume": null}, {"date": "1999-01-18", "close": 2.6393229, "volume": null}, {"date": "1999-01-19", "close": 2.6393229, "volume": null}, {"date": "1999-01-20", "close": 2.6393229, "volume": null}, {"date": "1999-01-21", "close": 2.6393229, "volume": null}, {"date": "1999-01-22", "close": 2.6393229, "volume": null}, {"date": "1999-01-25", "close": 2.6393229, "volume": null}, {"date": "1999-01-26", "close": 2.6393229, "volume": null}, {"date": "1999-01-27", "close": 2.6393229, "volume": null}, {"date": "1999-01-28", "close": 2.6393229, "volume": null}, {"date": "1999-01-29", "close": 2.5415702, "volume": 2046.0}, {"date": "1999-02-01", "close": 2.5415702, "volume": null}, {"date": "1999-02-02", "close": 2.5415702, "volume": null}, {"date": "1999-02-03", "close": 2.5415702, "volume": 18414.0}, {"date": "1999-02-04", "close": 2.5415702, "volume": 16879.0}, {"date": "1999-02-05", "close": 2.59044655, "volume": 1084.0}, {"date": "1999-02-08", "close": 2.59044655, "volume": 711.0}, {"date": "1999-02-09", "close": 2.5415702, "volume": 62402.0}, {"date": "1999-02-10", "close": 2.5415702, "volume": null}, {"date": "1999-02-11", "close": 2.5415702, "volume": null}, {"date": "1999-02-12", "close": 2.5415702, "volume": null}, {"date": "1999-02-15", "close": 2.5415702, "volume": null}, {"date": "1999-02-16", "close": 2.5415702, "volume": 2557.0}, {"date": "1999-02-17", "close": 2.49269385, "volume": 4092.0}, {"date": "1999-02-18", "close": 2.4438175, "volume": 5115.0}, {"date": "1999-02-19", "close": 2.4438175, "volume": 5115.0}, {"date": "1999-02-22", "close": 2.4438175, "volume": null}, {"date": "1999-02-23", "close": 2.49269385, "volume": 2557.0}, {"date": "1999-02-24", "close": 2.50246912, "volume": 20460.0}, {"date": "1999-02-25", "close": 2.5415702, "volume": 5422.0}, {"date": "1999-02-26", "close": 2.5415702, "volume": null}, {"date": "1999-03-01", "close": 2.53179493, "volume": 6276.0}, {"date": "1999-03-02", "close": 2.53179493, "volume": null}, {"date": "1999-03-03", "close": 2.53179493, "volume": 9258.0}, {"date": "1999-03-04", "close": 2.53179493, "volume": 15345.0}, {"date": "1999-03-05", "close": 2.53179493, "volume": null}, {"date": "1999-03-08", "close": 2.53179493, "volume": null}, {"date": "1999-03-09", "close": 2.53179493, "volume": 511.0}, {"date": "1999-03-10", "close": 2.50246912, "volume": 205.0}, {"date": "1999-03-11", "close": 2.50246912, "volume": 1841.0}, {"date": "1999-03-12", "close": 2.50246912, "volume": 15038.0}, {"date": "1999-03-15", "close": 2.50246912, "volume": null}, {"date": "1999-03-16", "close": 2.50246912, "volume": null}, {"date": "1999-03-17", "close": 2.50246912, "volume": 4348.0}, {"date": "1999-03-18", "close": 2.50246912, "volume": 39452.0}, {"date": "1999-03-19", "close": 2.5415702, "volume": 12056.0}, {"date": "1999-03-22", "close": 2.5415702, "volume": null}, {"date": "1999-03-23", "close": 2.5415702, "volume": null}, {"date": "1999-03-24", "close": 2.5415702, "volume": null}, {"date": "1999-03-25", "close": 2.5415702, "volume": null}, {"date": "1999-03-26", "close": 2.5415702, "volume": null}, {"date": "1999-03-29", "close": 2.39494115, "volume": 20460.0}, {"date": "1999-03-30", "close": 2.4438175, "volume": 102299.0}, {"date": "1999-03-31", "close": 2.4438175, "volume": null}, {"date": "1999-04-01", "close": 2.4438175, "volume": null}, {"date": "1999-04-02", "close": 2.4438175, "volume": null}, {"date": "1999-04-05", "close": 2.4438175, "volume": null}, {"date": "1999-04-06", "close": 2.4438175, "volume": null}, {"date": "1999-04-07", "close": 2.5415702, "volume": 9207.0}, {"date": "1999-04-08", "close": 2.5415702, "volume": 64960.0}, {"date": "1999-04-09", "close": 2.5415702, "volume": null}, {"date": "1999-04-12", "close": 2.5415702, "volume": 8184.0}, {"date": "1999-04-13", "close": 2.5415702, "volume": 10639.0}, {"date": "1999-04-14", "close": 2.5415702, "volume": 20560.0}, {"date": "1999-04-15", "close": 2.5415702, "volume": null}, {"date": "1999-04-16", "close": 2.5415702, "volume": null}, {"date": "1999-04-19", "close": 2.5415702, "volume": null}, {"date": "1999-04-20", "close": 2.5415702, "volume": 4757.0}, {"date": "1999-04-21", "close": 2.5415702, "volume": null}, {"date": "1999-04-22", "close": 2.5415702, "volume": 614.0}, {"date": "1999-04-23", "close": 2.59044655, "volume": 2046.0}, {"date": "1999-04-26", "close": 2.59044655, "volume": null}, {"date": "1999-04-27", "close": 2.59044655, "volume": null}, {"date": "1999-04-28", "close": 2.68819925, "volume": 1176.0}, {"date": "1999-04-29", "close": 2.68819925, "volume": null}, {"date": "1999-04-30", "close": 2.68819925, "volume": null}, {"date": "1999-05-03", "close": 2.68819925, "volume": null}, {"date": "1999-05-04", "close": 2.68819925, "volume": null}, {"date": "1999-05-05", "close": 2.68819925, "volume": 2916.0}, {"date": "1999-05-06", "close": 2.68819925, "volume": null}, {"date": "1999-05-07", "close": 2.68819925, "volume": null}, {"date": "1999-05-10", "close": 2.68819925, "volume": null}, {"date": "1999-05-11", "close": 2.68819925, "volume": null}, {"date": "1999-05-12", "close": 2.68819925, "volume": null}, {"date": "1999-05-13", "close": 2.68819925, "volume": null}, {"date": "1999-05-14", "close": 2.68819925, "volume": null}, {"date": "1999-05-17", "close": 2.5415702, "volume": 1432.0}, {"date": "1999-05-18", "close": 2.5415702, "volume": 24143.0}, {"date": "1999-05-19", "close": 2.5415702, "volume": 25984.0}, {"date": "1999-05-20", "close": 2.5415702, "volume": 15345.0}, {"date": "1999-05-21", "close": 2.49269385, "volume": 2566.0}, {"date": "1999-05-24", "close": 2.49269385, "volume": 17894.0}, {"date": "1999-05-25", "close": 2.46336804, "volume": 22506.0}, {"date": "1999-05-26", "close": 2.46336804, "volume": null}, {"date": "1999-05-27", "close": 2.46336804, "volume": 1432.0}, {"date": "1999-05-28", "close": 2.46336804, "volume": 1279.0}, {"date": "1999-05-31", "close": 2.46336804, "volume": 12020.0}, {"date": "1999-06-01", "close": 2.46336804, "volume": 8184.0}, {"date": "1999-06-02", "close": 2.46336804, "volume": null}, {"date": "1999-06-03", "close": 2.46336804, "volume": 34782.0}, {"date": "1999-06-04", "close": 2.46336804, "volume": null}, {"date": "1999-06-07", "close": 2.46336804, "volume": 4399.0}, {"date": "1999-06-08", "close": 2.46336804, "volume": null}, {"date": "1999-06-09", "close": 2.4438175, "volume": 25575.0}, {"date": "1999-06-10", "close": 2.4438175, "volume": null}, {"date": "1999-06-11", "close": 2.4438175, "volume": 9207.0}, {"date": "1999-06-14", "close": 2.4438175, "volume": null}, {"date": "1999-06-15", "close": 2.4438175, "volume": 9207.0}, {"date": "1999-06-16", "close": 2.4438175, "volume": 14829.0}, {"date": "1999-06-17", "close": 2.4438175, "volume": 20419.0}, {"date": "1999-06-18", "close": 2.43404223, "volume": 4092.0}, {"date": "1999-06-21", "close": 2.43404223, "volume": 32122.0}, {"date": "1999-06-22", "close": 2.43404223, "volume": 23831.0}, {"date": "1999-06-23", "close": 2.43404223, "volume": null}, {"date": "1999-06-24", "close": 2.49269385, "volume": 3817.0}, {"date": "1999-06-25", "close": 2.49269385, "volume": null}, {"date": "1999-06-28", "close": 2.49269385, "volume": null}, {"date": "1999-06-29", "close": 2.59044655, "volume": 28848.0}, {"date": "1999-06-30", "close": 2.59044655, "volume": null}, {"date": "1999-07-01", "close": 2.59044655, "volume": null}, {"date": "1999-07-02", "close": 2.59044655, "volume": null}, {"date": "1999-07-05", "close": 2.59044655, "volume": null}, {"date": "1999-07-06", "close": 2.59044655, "volume": null}, {"date": "1999-07-07", "close": 2.59044655, "volume": 19799.0}, {"date": "1999-07-08", "close": 2.59044655, "volume": 661.0}, {"date": "1999-07-09", "close": 2.6393229, "volume": 6956.0}, {"date": "1999-07-12", "close": 2.6393229, "volume": null}, {"date": "1999-07-13", "close": 2.6393229, "volume": null}, {"date": "1999-07-14", "close": 2.6393229, "volume": 72.0}, {"date": "1999-07-15", "close": 2.59044655, "volume": 16014.0}, {"date": "1999-07-16", "close": 2.59044655, "volume": 7059.0}, {"date": "1999-07-19", "close": 2.59044655, "volume": 7672.0}, {"date": "1999-07-20", "close": 2.59044655, "volume": null}, {"date": "1999-07-21", "close": 2.59044655, "volume": 16368.0}, {"date": "1999-07-22", "close": 2.59044655, "volume": 3580.0}, {"date": "1999-07-23", "close": 2.59044655, "volume": 2506.0}, {"date": "1999-07-26", "close": 2.59044655, "volume": 7877.0}, {"date": "1999-07-27", "close": 2.59044655, "volume": 9612.0}, {"date": "1999-07-28", "close": 2.568940956, "volume": 1633.0}, {"date": "1999-07-29", "close": 2.59044655, "volume": 11253.0}, {"date": "1999-07-30", "close": 2.57089601, "volume": 23375.0}, {"date": "1999-08-02", "close": 2.57089601, "volume": null}, {"date": "1999-08-03", "close": 2.57089601, "volume": 20971.0}, {"date": "1999-08-04", "close": 2.5415702, "volume": 6138.0}, {"date": "1999-08-05", "close": 2.5415702, "volume": null}, {"date": "1999-08-06", "close": 2.59044655, "volume": 2033.0}, {"date": "1999-08-09", "close": 2.59044655, "volume": null}, {"date": "1999-08-10", "close": 2.59044655, "volume": null}, {"date": "1999-08-11", "close": 2.60022182, "volume": 11048.0}, {"date": "1999-08-12", "close": 2.60022182, "volume": null}, {"date": "1999-08-13", "close": 2.6393229, "volume": 5583.0}, {"date": "1999-08-16", "close": 2.6393229, "volume": null}, {"date": "1999-08-17", "close": 2.6393229, "volume": null}, {"date": "1999-08-18", "close": 2.6393229, "volume": 5171.0}, {"date": "1999-08-19", "close": 2.6393229, "volume": 3069.0}, {"date": "1999-08-20", "close": 2.6393229, "volume": null}, {"date": "1999-08-23", "close": 2.59044655, "volume": 42909.0}, {"date": "1999-08-24", "close": 2.59044655, "volume": null}, {"date": "1999-08-25", "close": 2.7370756, "volume": 511.0}, {"date": "1999-08-26", "close": 2.7370756, "volume": null}, {"date": "1999-08-27", "close": 2.7370756, "volume": null}, {"date": "1999-08-30", "close": 2.7370756, "volume": 1023.0}, {"date": "1999-08-31", "close": 2.7370756, "volume": null}, {"date": "1999-09-01", "close": 2.7370756, "volume": null}, {"date": "1999-09-02", "close": 2.7370756, "volume": null}, {"date": "1999-09-03", "close": 2.7370756, "volume": null}, {"date": "1999-09-06", "close": 2.7370756, "volume": null}, {"date": "1999-09-07", "close": 2.7370756, "volume": null}, {"date": "1999-09-08", "close": 2.7370756, "volume": null}, {"date": "1999-09-09", "close": 2.68819925, "volume": 197.0}, {"date": "1999-09-10", "close": 2.68819925, "volume": 2046.0}, {"date": "1999-09-13", "close": 2.68819925, "volume": null}, {"date": "1999-09-14", "close": 2.68819925, "volume": 4092.0}, {"date": "1999-09-15", "close": 2.67842398, "volume": 4092.0}, {"date": "1999-09-16", "close": 2.59044655, "volume": 4942.0}, {"date": "1999-09-17", "close": 2.6393229, "volume": 10230.0}, {"date": "1999-09-20", "close": 2.6393229, "volume": 998.0}, {"date": "1999-09-21", "close": 2.6393229, "volume": null}, {"date": "1999-09-22", "close": 2.6393229, "volume": null}, {"date": "1999-09-23", "close": 2.6393229, "volume": null}, {"date": "1999-09-24", "close": 2.6393229, "volume": null}, {"date": "1999-09-27", "close": 2.6393229, "volume": null}, {"date": "1999-09-28", "close": 2.6393229, "volume": null}, {"date": "1999-09-29", "close": 2.6393229, "volume": null}, {"date": "1999-09-30", "close": 2.6393229, "volume": null}, {"date": "1999-10-01", "close": 2.6393229, "volume": null}, {"date": "1999-10-04", "close": 2.6393229, "volume": null}, {"date": "1999-10-05", "close": 2.6393229, "volume": 511.0}, {"date": "1999-10-06", "close": 2.68819925, "volume": 2046.0}, {"date": "1999-10-07", "close": 2.68819925, "volume": 5626.0}, {"date": "1999-10-08", "close": 2.68819925, "volume": null}, {"date": "1999-10-11", "close": 2.68819925, "volume": null}, {"date": "1999-10-12", "close": 2.68819925, "volume": 7468.0}, {"date": "1999-10-13", "close": 2.68819925, "volume": 7672.0}, {"date": "1999-10-14", "close": 2.6393229, "volume": 6501.0}, {"date": "1999-10-15", "close": 2.6393229, "volume": 2046.0}, {"date": "1999-10-18", "close": 2.5415702, "volume": 5013.0}, {"date": "1999-10-19", "close": 2.59044655, "volume": 14579.0}, {"date": "1999-10-20", "close": 2.59044655, "volume": 10230.0}, {"date": "1999-10-21", "close": 2.59044655, "volume": null}, {"date": "1999-10-22", "close": 2.59044655, "volume": 4752.0}, {"date": "1999-10-25", "close": 2.59044655, "volume": 24301.0}, {"date": "1999-10-26", "close": 2.59044655, "volume": 7105.0}, {"date": "1999-10-27", "close": 2.59044655, "volume": 7217.0}, {"date": "1999-10-28", "close": 2.59044655, "volume": 8128.0}, {"date": "1999-10-29", "close": 2.59044655, "volume": 20460.0}, {"date": "1999-11-01", "close": 2.59044655, "volume": null}, {"date": "1999-11-02", "close": 2.59044655, "volume": 10209.0}, {"date": "1999-11-03", "close": 2.59044655, "volume": 42966.0}, {"date": "1999-11-04", "close": 2.59044655, "volume": 10230.0}, {"date": "1999-11-05", "close": 2.59044655, "volume": 511.0}, {"date": "1999-11-08", "close": 2.59044655, "volume": 1228.0}, {"date": "1999-11-09", "close": 2.59044655, "volume": 38209.0}, {"date": "1999-11-10", "close": 2.59044655, "volume": 6445.0}, {"date": "1999-11-11", "close": 2.59044655, "volume": null}, {"date": "1999-11-12", "close": 2.59044655, "volume": 23937.0}, {"date": "1999-11-15", "close": 2.59044655, "volume": 26086.0}, {"date": "1999-11-16", "close": 2.59044655, "volume": 32808.0}, {"date": "1999-11-17", "close": 2.59044655, "volume": null}, {"date": "1999-11-18", "close": 2.56112074, "volume": 12276.0}, {"date": "1999-11-19", "close": 2.56112074, "volume": 7570.0}, {"date": "1999-11-22", "close": 2.56112074, "volume": 7877.0}, {"date": "1999-11-23", "close": 2.56112074, "volume": 30690.0}, {"date": "1999-11-24", "close": 2.56112074, "volume": 11662.0}, {"date": "1999-11-25", "close": 2.58067128, "volume": 1023.0}, {"date": "1999-11-26", "close": 2.58067128, "volume": 10639.0}, {"date": "1999-11-29", "close": 2.60022182, "volume": 4092.0}, {"date": "1999-11-30", "close": 2.60022182, "volume": 6138.0}, {"date": "1999-12-01", "close": 2.61977236, "volume": 13708.0}, {"date": "1999-12-02", "close": 2.61977236, "volume": null}, {"date": "1999-12-03", "close": 2.61977236, "volume": null}, {"date": "1999-12-06", "close": 2.61977236, "volume": null}, {"date": "1999-12-07", "close": 2.61977236, "volume": null}, {"date": "1999-12-08", "close": 2.60022182, "volume": 13913.0}, {"date": "1999-12-09", "close": 2.60022182, "volume": 1246.0}, {"date": "1999-12-10", "close": 2.60022182, "volume": null}, {"date": "1999-12-13", "close": 2.60022182, "volume": 3785.0}, {"date": "1999-12-14", "close": 2.60022182, "volume": 2046.0}, {"date": "1999-12-15", "close": 2.60022182, "volume": 6763.0}, {"date": "1999-12-16", "close": 2.60022182, "volume": 3467.0}, {"date": "1999-12-17", "close": 2.60022182, "volume": null}, {"date": "1999-12-20", "close": 2.60022182, "volume": 4092.0}, {"date": "1999-12-21", "close": 2.60022182, "volume": 11.0}, {"date": "1999-12-22", "close": 2.60022182, "volume": null}, {"date": "1999-12-23", "close": 2.60022182, "volume": null}, {"date": "1999-12-24", "close": 2.60022182, "volume": null}, {"date": "1999-12-27", "close": 2.60022182, "volume": null}, {"date": "1999-12-28", "close": 2.60022182, "volume": null}, {"date": "1999-12-29", "close": 2.60022182, "volume": null}, {"date": "1999-12-30", "close": 2.60022182, "volume": null}, {"date": "1999-12-31", "close": 2.60022182, "volume": null}, {"date": "2000-01-03", "close": 2.60022182, "volume": null}, {"date": "2000-01-04", "close": 2.60022182, "volume": null}, {"date": "2000-01-05", "close": 2.60022182, "volume": 11907.0}, {"date": "2000-01-06", "close": 2.59044655, "volume": 3580.0}, {"date": "2000-01-07", "close": 2.59044655, "volume": null}, {"date": "2000-01-10", "close": 2.59044655, "volume": null}, {"date": "2000-01-11", "close": 2.59044655, "volume": 10230.0}, {"date": "2000-01-12", "close": 2.59044655, "volume": 2046.0}, {"date": "2000-01-13", "close": 2.59044655, "volume": 2046.0}, {"date": "2000-01-14", "close": 2.59044655, "volume": null}, {"date": "2000-01-17", "close": 2.59044655, "volume": 8695.0}, {"date": "2000-01-18", "close": 2.59044655, "volume": null}, {"date": "2000-01-19", "close": 2.59044655, "volume": 3580.0}, {"date": "2000-01-20", "close": 2.59044655, "volume": 4092.0}, {"date": "2000-01-21", "close": 2.59044655, "volume": 5115.0}, {"date": "2000-01-24", "close": 2.59044655, "volume": 3018.0}, {"date": "2000-01-25", "close": 2.59044655, "volume": null}, {"date": "2000-01-26", "close": 2.59044655, "volume": null}, {"date": "2000-01-27", "close": 2.59044655, "volume": 3478.0}, {"date": "2000-01-28", "close": 2.49269385, "volume": 1995.0}, {"date": "2000-01-31", "close": 2.5415702, "volume": 7161.0}, {"date": "2000-02-01", "close": 2.5415702, "volume": null}, {"date": "2000-02-10", "close": 2.49269385, "volume": 10230.0}, {"date": "2000-02-11", "close": 2.49269385, "volume": 32736.0}, {"date": "2000-02-21", "close": 2.49269385, "volume": 14833.0}, {"date": "2000-02-24", "close": 2.50246912, "volume": 10230.0}, {"date": "2000-02-25", "close": 2.49269385, "volume": 2148.0}, {"date": "2000-02-29", "close": 2.5415702, "volume": 1023.0}, {"date": "2000-03-03", "close": 2.5415702, "volume": 4184.0}, {"date": "2000-03-06", "close": 2.5415702, "volume": 5115.0}, {"date": "2000-03-08", "close": 2.5415702, "volume": 171408.0}, {"date": "2000-03-13", "close": 2.5415702, "volume": 205.0}, {"date": "2000-03-16", "close": 2.68819925, "volume": 511.0}, {"date": "2000-03-21", "close": 2.5415702, "volume": 2557.0}, {"date": "2000-03-23", "close": 2.68819925, "volume": 1534.0}, {"date": "2000-03-28", "close": 2.5415702, "volume": 7478.0}, {"date": "2000-03-30", "close": 2.5415702, "volume": 2046.0}, {"date": "2000-03-31", "close": 2.5415702, "volume": 1023.0}, {"date": "2000-04-04", "close": 2.50246912, "volume": 5115.0}, {"date": "2000-04-07", "close": 2.5415702, "volume": 5113.0}, {"date": "2000-04-17", "close": 2.5415702, "volume": 28907.0}, {"date": "2000-04-18", "close": 2.5415702, "volume": 1783.0}, {"date": "2000-04-20", "close": 2.5415702, "volume": 1841.0}, {"date": "2000-04-26", "close": 2.55134547, "volume": 102.0}, {"date": "2000-04-28", "close": 2.55134547, "volume": null}, {"date": "2000-05-04", "close": 2.5415702, "volume": 4092.0}, {"date": "2000-05-08", "close": 2.5415702, "volume": 1023.0}, {"date": "2000-05-19", "close": 2.58067128, "volume": 12276.0}, {"date": "2000-05-23", "close": 2.5415702, "volume": 5115.0}, {"date": "2000-05-24", "close": 2.5415702, "volume": 26598.0}, {"date": "2000-05-25", "close": 2.5415702, "volume": 4677.0}, {"date": "2000-05-31", "close": 2.5415702, "volume": 3071.0}, {"date": "2000-06-06", "close": 2.5415702, "volume": 5115.0}, {"date": "2000-06-09", "close": 2.5415702, "volume": 3274.0}, {"date": "2000-06-14", "close": 2.59044655, "volume": 1023.0}, {"date": "2000-06-15", "close": 2.59044655, "volume": 17391.0}, {"date": "2000-06-20", "close": 2.49269385, "volume": 17391.0}, {"date": "2000-06-22", "close": 2.49269385, "volume": 1534.0}, {"date": "2000-06-30", "close": 2.56112074, "volume": 3069.0}, {"date": "2000-07-03", "close": 2.59044655, "volume": 6138.0}, {"date": "2000-07-10", "close": 2.5415702, "volume": 29009.0}, {"date": "2000-07-21", "close": 2.59044655, "volume": 2557.0}, {"date": "2000-07-26", "close": 2.623682468, "volume": 1534.0}, {"date": "2000-07-27", "close": 2.64909817, "volume": 921.0}, {"date": "2000-08-04", "close": 2.7370756, "volume": 3069.0}, {"date": "2000-08-07", "close": 2.7370756, "volume": 379.0}, {"date": "2000-08-15", "close": 2.7370756, "volume": 644.0}, {"date": "2000-08-16", "close": 2.7370756, "volume": 3069.0}, {"date": "2000-08-17", "close": 2.7370756, "volume": 675.0}, {"date": "2000-08-18", "close": 2.7370756, "volume": 7672.0}, {"date": "2000-08-21", "close": 2.7370756, "volume": 17391.0}, {"date": "2000-08-22", "close": 2.7370756, "volume": 2046.0}, {"date": "2000-08-23", "close": 2.7370756, "volume": 2557.0}, {"date": "2000-08-25", "close": 2.68819925, "volume": 1534.0}, {"date": "2000-08-28", "close": 2.68819925, "volume": 1501.0}, {"date": "2000-08-31", "close": 2.68819925, "volume": 10877.0}, {"date": "2000-09-05", "close": 2.7370756, "volume": 2861.0}, {"date": "2000-09-08", "close": 2.75662614, "volume": 3788.0}, {"date": "2000-09-11", "close": 2.65887344, "volume": 19454.0}, {"date": "2000-09-12", "close": 2.75662614, "volume": 1739.0}, {"date": "2000-09-13", "close": 2.7370756, "volume": 10230.0}, {"date": "2000-09-14", "close": 2.64909817, "volume": 13299.0}, {"date": "2000-09-18", "close": 2.65887344, "volume": 10230.0}, {"date": "2000-09-21", "close": 2.65887344, "volume": 6138.0}, {"date": "2000-09-25", "close": 2.65887344, "volume": 10230.0}, {"date": "2000-10-04", "close": 2.7370756, "volume": 51.0}, {"date": "2000-10-05", "close": 2.7370756, "volume": 9718.0}, {"date": "2000-10-06", "close": 2.7370756, "volume": 11764.0}, {"date": "2000-10-11", "close": 2.7370756, "volume": 9207.0}, {"date": "2000-10-13", "close": 2.68819925, "volume": 19090.0}, {"date": "2000-10-16", "close": 2.68819925, "volume": 5115.0}, {"date": "2000-10-17", "close": 2.68819925, "volume": 4910.0}, {"date": "2000-10-18", "close": 2.68819925, "volume": 3171.0}, {"date": "2000-10-20", "close": 2.71752506, "volume": 3580.0}, {"date": "2000-10-25", "close": 2.65887344, "volume": 15454.0}, {"date": "2000-10-27", "close": 2.72730033, "volume": 7161.0}, {"date": "2000-10-30", "close": 2.7370756, "volume": 2557.0}, {"date": "2000-11-01", "close": 2.68819925, "volume": 1534.0}, {"date": "2000-11-10", "close": 2.75662614, "volume": 6175.0}, {"date": "2000-11-13", "close": 2.77617668, "volume": 2660.0}, {"date": "2000-11-15", "close": 2.78595195, "volume": 5524.0}, {"date": "2000-11-20", "close": 2.78595195, "volume": 7263.0}, {"date": "2000-11-24", "close": 2.7370756, "volume": 511.0}, {"date": "2000-11-28", "close": 2.7370756, "volume": 358.0}, {"date": "2000-11-30", "close": 2.7370756, "volume": 1176.0}, {"date": "2000-12-04", "close": 2.7370756, "volume": 1739.0}, {"date": "2000-12-06", "close": 2.7370756, "volume": 3529.0}, {"date": "2000-12-12", "close": 2.75662614, "volume": 3544.0}, {"date": "2000-12-13", "close": 2.75662614, "volume": 3866.0}, {"date": "2000-12-20", "close": 2.75662614, "volume": 1427.0}, {"date": "2000-12-28", "close": 2.70774979, "volume": 4092.0}, {"date": "2001-01-04", "close": 2.70774979, "volume": 6174.0}, {"date": "2001-01-05", "close": 2.70774979, "volume": 4501.0}, {"date": "2001-01-16", "close": 2.72730033, "volume": 35976.0}, {"date": "2001-01-18", "close": 2.71752506, "volume": 20288.0}, {"date": "2001-01-19", "close": 2.72730033, "volume": 4603.0}, {"date": "2001-01-23", "close": 2.7370756, "volume": 11086.0}, {"date": "2001-01-29", "close": 2.7370756, "volume": 2046.0}, {"date": "2001-01-30", "close": 2.7370756, "volume": 14117.0}, {"date": "2001-01-31", "close": 2.7370756, "volume": 2046.0}, {"date": "2001-02-01", "close": 2.7370756, "volume": 583.0}, {"date": "2001-02-06", "close": 2.7370756, "volume": 2046.0}, {"date": "2001-02-08", "close": 2.79572722, "volume": 8668.0}, {"date": "2001-02-09", "close": 2.79572722, "volume": 1534.0}, {"date": "2001-02-12", "close": 2.79572722, "volume": 2046.0}, {"date": "2001-02-13", "close": 2.79572722, "volume": 6138.0}, {"date": "2001-02-15", "close": 2.79572722, "volume": 2495.0}, {"date": "2001-02-20", "close": 2.87392938, "volume": 3580.0}, {"date": "2001-02-23", "close": 2.78595195, "volume": 409.0}, {"date": "2001-02-28", "close": 2.78595195, "volume": 614.0}, {"date": "2001-03-05", "close": 2.8348283, "volume": 2251.0}, {"date": "2001-03-06", "close": 2.8348283, "volume": 15345.0}, {"date": "2001-03-07", "close": 2.8348283, "volume": 511.0}, {"date": "2001-03-09", "close": 2.8348283, "volume": 5115.0}, {"date": "2001-03-12", "close": 2.68819925, "volume": 11764.0}, {"date": "2001-03-14", "close": 2.87392938, "volume": 102.0}, {"date": "2001-03-20", "close": 2.74685087, "volume": 1125.0}, {"date": "2001-03-21", "close": 2.7370756, "volume": 1125.0}, {"date": "2001-03-23", "close": 2.68819925, "volume": 7286.0}, {"date": "2001-04-05", "close": 2.78595195, "volume": 10230.0}, {"date": "2001-04-06", "close": 2.78595195, "volume": 6174.0}, {"date": "2001-04-10", "close": 2.81527776, "volume": 3069.0}, {"date": "2001-04-23", "close": 2.932581, "volume": 3580.0}, {"date": "2001-04-24", "close": 2.932581, "volume": 1023.0}, {"date": "2001-05-10", "close": 2.932581, "volume": 3069.0}, {"date": "2001-05-14", "close": 2.932581, "volume": 1841.0}, {"date": "2001-05-15", "close": 2.98145735, "volume": 20460.0}, {"date": "2001-05-18", "close": 2.98145735, "volume": 12342.0}, {"date": "2001-05-21", "close": 2.98145735, "volume": null}, {"date": "2001-05-22", "close": 2.98145735, "volume": 1800.0}, {"date": "2001-05-23", "close": 2.98145735, "volume": 179.0}, {"date": "2001-05-30", "close": 3.0303337, "volume": 5115.0}, {"date": "2001-06-01", "close": 3.0303337, "volume": 1534.0}, {"date": "2001-06-06", "close": 3.0303337, "volume": 3069.0}, {"date": "2001-06-07", "close": 3.0303337, "volume": 5626.0}, {"date": "2001-06-15", "close": 2.98145735, "volume": 6138.0}, {"date": "2001-06-25", "close": 2.99123262, "volume": 20460.0}, {"date": "2001-06-26", "close": 3.0303337, "volume": 10741.0}, {"date": "2001-06-27", "close": 3.0303337, "volume": 8695.0}, {"date": "2001-06-28", "close": 3.0303337, "volume": 28586.0}, {"date": "2001-07-06", "close": 3.04010897, "volume": 5115.0}, {"date": "2001-07-11", "close": 2.932581, "volume": 10230.0}, {"date": "2001-07-24", "close": 3.04010897, "volume": 6138.0}, {"date": "2001-08-08", "close": 3.4213445, "volume": 2557.0}, {"date": "2001-08-09", "close": 3.4213445, "volume": 2557.0}, {"date": "2001-08-14", "close": 3.4213445, "volume": 11253.0}, {"date": "2001-08-15", "close": 3.4213445, "volume": 789.0}, {"date": "2001-08-17", "close": 3.43111977, "volume": 511.0}, {"date": "2001-08-20", "close": 3.4213445, "volume": 5822.0}, {"date": "2001-08-21", "close": 3.47022085, "volume": 4092.0}, {"date": "2001-08-23", "close": 3.47022085, "volume": 9012.0}, {"date": "2001-08-29", "close": 3.4213445, "volume": 1995.0}, {"date": "2001-08-30", "close": 3.5190972, "volume": 707.0}, {"date": "2001-09-04", "close": 3.4213445, "volume": 3611.0}, {"date": "2001-09-05", "close": 3.5190972, "volume": 285.0}, {"date": "2001-09-06", "close": 3.4213445, "volume": 6174.0}, {"date": "2001-09-10", "close": 3.37246815, "volume": 51135.0}, {"date": "2001-09-12", "close": 3.37246815, "volume": 14.0}, {"date": "2001-09-14", "close": 3.30404126, "volume": 1841.0}, {"date": "2001-09-17", "close": 3.17696275, "volume": 7161.0}, {"date": "2001-09-20", "close": 2.7370756, "volume": 10274.0}, {"date": "2001-09-21", "close": 2.7370756, "volume": 1233.0}, {"date": "2001-09-24", "close": 2.78595195, "volume": 10876.0}, {"date": "2001-10-05", "close": 3.0303337, "volume": 2571.0}, {"date": "2001-10-08", "close": 3.16718748, "volume": 1611.0}, {"date": "2001-10-12", "close": 3.16718748, "volume": 11253.0}, {"date": "2001-10-23", "close": 3.2258391, "volume": 5874.0}, {"date": "2001-10-24", "close": 3.2258391, "volume": 3614.0}, {"date": "2001-10-30", "close": 3.2258391, "volume": 8005.0}, {"date": "2001-11-08", "close": 3.2258391, "volume": 588.0}, {"date": "2001-11-12", "close": 3.1280864, "volume": 6394.0}, {"date": "2001-11-13", "close": 3.2258391, "volume": 3069.0}, {"date": "2001-11-14", "close": 3.2258391, "volume": 37851.0}, {"date": "2001-11-15", "close": 3.2258391, "volume": 6138.0}, {"date": "2001-11-26", "close": 3.27471545, "volume": 2046.0}, {"date": "2001-11-28", "close": 3.27471545, "volume": 4092.0}, {"date": "2001-11-30", "close": 3.27471545, "volume": 2148.0}, {"date": "2001-12-07", "close": 3.27471545, "volume": 5115.0}, {"date": "2001-12-14", "close": 3.27471545, "volume": 2762.0}, {"date": "2001-12-20", "close": 3.4213445, "volume": 7161.0}, {"date": "2001-12-21", "close": 3.4213445, "volume": 747.0}, {"date": "2001-12-31", "close": 3.37246815, "volume": 174.0}, {"date": "2002-01-15", "close": 3.60707463, "volume": 2046.0}, {"date": "2002-01-21", "close": 3.60707463, "volume": 7468.0}, {"date": "2002-01-31", "close": 3.60707463, "volume": 5524.0}, {"date": "2002-02-05", "close": 3.60707463, "volume": 2762.0}, {"date": "2002-02-06", "close": 3.60707463, "volume": 287.0}, {"date": "2002-02-11", "close": 3.5190972, "volume": 19.0}, {"date": "2002-02-18", "close": 3.40179396, "volume": 285.0}, {"date": "2002-02-19", "close": 3.5190972, "volume": 10210.0}, {"date": "2002-02-22", "close": 3.5190972, "volume": 1125.0}, {"date": "2002-02-25", "close": 3.56797355, "volume": 15469.0}, {"date": "2002-03-01", "close": 3.56797355, "volume": 7672.0}, {"date": "2002-03-08", "close": 3.4213445, "volume": 9207.0}, {"date": "2002-03-12", "close": 3.37246815, "volume": 4092.0}, {"date": "2002-03-19", "close": 3.4213445, "volume": 5115.0}, {"date": "2002-03-21", "close": 3.55819828, "volume": 307.0}, {"date": "2002-03-25", "close": 3.4213445, "volume": 7161.0}, {"date": "2002-03-27", "close": 3.4213445, "volume": 5115.0}, {"date": "2002-04-03", "close": 3.4213445, "volume": 2046.0}, {"date": "2002-04-09", "close": 3.4213445, "volume": 2046.0}, {"date": "2002-04-16", "close": 3.4213445, "volume": 852.0}, {"date": "2002-04-19", "close": 3.47022085, "volume": 9718.0}, {"date": "2002-04-30", "close": 3.4213445, "volume": 5217.0}, {"date": "2002-05-06", "close": 3.5190972, "volume": 10230.0}, {"date": "2002-05-13", "close": 3.4213445, "volume": 7672.0}, {"date": "2002-05-15", "close": 3.4213445, "volume": 49104.0}, {"date": "2002-05-16", "close": 3.4213445, "volume": 12849.0}, {"date": "2002-05-17", "close": 3.4213445, "volume": 1939.0}, {"date": "2002-05-20", "close": 3.4213445, "volume": 10230.0}, {"date": "2002-05-27", "close": 3.4213445, "volume": 5212.0}, {"date": "2002-05-29", "close": 3.4213445, "volume": 6036.0}, {"date": "2002-06-07", "close": 3.25516491, "volume": 6138.0}, {"date": "2002-06-11", "close": 3.3235918, "volume": 11509.0}, {"date": "2002-06-12", "close": 3.28449072, "volume": 2046.0}, {"date": "2002-06-13", "close": 3.28449072, "volume": 511.0}, {"date": "2002-06-14", "close": 3.2258391, "volume": 18414.0}, {"date": "2002-06-17", "close": 3.2258391, "volume": 16113.0}, {"date": "2002-06-18", "close": 3.07921005, "volume": 3068.0}, {"date": "2002-06-19", "close": 3.17696275, "volume": 15223.0}, {"date": "2002-06-20", "close": 3.17696275, "volume": 7161.0}, {"date": "2002-06-24", "close": 3.2258391, "volume": 5115.0}, {"date": "2002-06-25", "close": 3.35291761, "volume": 1028.0}, {"date": "2002-06-26", "close": 3.21606383, "volume": 3580.0}, {"date": "2002-07-02", "close": 3.2258391, "volume": 307.0}, {"date": "2002-07-15", "close": 3.37246815, "volume": 16368.0}, {"date": "2002-07-16", "close": 3.37246815, "volume": 8184.0}, {"date": "2002-07-19", "close": 3.27471545, "volume": 5115.0}, {"date": "2002-07-23", "close": 3.2258391, "volume": 4066.0}, {"date": "2002-07-24", "close": 3.20628856, "volume": 6266.0}, {"date": "2002-07-25", "close": 3.47022085, "volume": 6649.0}, {"date": "2002-07-29", "close": 3.45067031, "volume": 614.0}, {"date": "2002-08-09", "close": 3.37246815, "volume": 1504.0}, {"date": "2002-08-13", "close": 3.3235918, "volume": 4092.0}, {"date": "2002-08-15", "close": 3.3235918, "volume": 1330.0}, {"date": "2002-08-20", "close": 3.4213445, "volume": 26215.0}, {"date": "2002-08-21", "close": 3.3235918, "volume": 3376.0}, {"date": "2002-09-04", "close": 3.3235918, "volume": 5115.0}, {"date": "2002-09-09", "close": 3.3235918, "volume": 6138.0}, {"date": "2002-09-10", "close": 3.3235918, "volume": 2557.0}, {"date": "2002-09-11", "close": 3.3235918, "volume": 307.0}, {"date": "2002-09-17", "close": 3.2258391, "volume": 5115.0}, {"date": "2002-09-19", "close": 3.3235918, "volume": 1534.0}, {"date": "2002-09-20", "close": 3.2258391, "volume": 1739.0}, {"date": "2002-09-24", "close": 3.2258391, "volume": 4603.0}, {"date": "2002-10-01", "close": 3.1280864, "volume": 1381.0}, {"date": "2002-10-03", "close": 3.1280864, "volume": 293.0}, {"date": "2002-10-04", "close": 3.0303337, "volume": 12787.0}, {"date": "2002-10-10", "close": 3.0303337, "volume": 2353.0}, {"date": "2002-10-11", "close": 3.0303337, "volume": 4092.0}, {"date": "2002-10-18", "close": 3.0303337, "volume": 7672.0}, {"date": "2002-10-24", "close": 3.1280864, "volume": 3580.0}, {"date": "2002-10-25", "close": 3.1280864, "volume": 161.0}, {"date": "2002-10-29", "close": 3.1280864, "volume": 1279.0}, {"date": "2002-10-30", "close": 3.07921005, "volume": 2046.0}, {"date": "2002-11-01", "close": 3.07921005, "volume": 1534.0}, {"date": "2002-11-08", "close": 3.08898532, "volume": 5210.0}, {"date": "2002-11-14", "close": 3.0303337, "volume": 7161.0}, {"date": "2002-11-15", "close": 3.1280864, "volume": 2302.0}, {"date": "2002-11-18", "close": 3.0303337, "volume": 4024.0}, {"date": "2002-11-28", "close": 3.07921005, "volume": 1023.0}, {"date": "2002-12-02", "close": 3.04988424, "volume": 4013.0}, {"date": "2002-12-10", "close": 3.01078316, "volume": 3887.0}, {"date": "2002-12-16", "close": 3.01078316, "volume": 12174.0}, {"date": "2003-01-13", "close": 3.0303337, "volume": 511.0}, {"date": "2003-01-17", "close": 3.0303337, "volume": 29667.0}, {"date": "2003-01-20", "close": 3.0303337, "volume": 2557.0}, {"date": "2003-01-23", "close": 3.0303337, "volume": 5115.0}, {"date": "2003-01-28", "close": 2.94235627, "volume": 2045.0}, {"date": "2003-01-29", "close": 2.932581, "volume": 3580.0}, {"date": "2003-01-31", "close": 2.932581, "volume": 3580.0}, {"date": "2003-02-03", "close": 2.99123262, "volume": 307.0}, {"date": "2003-02-04", "close": 2.97168208, "volume": 7127.0}, {"date": "2003-02-05", "close": 2.98145735, "volume": 5633.0}, {"date": "2003-02-10", "close": 2.94235627, "volume": 1023.0}, {"date": "2003-02-11", "close": 2.88370465, "volume": 42966.0}, {"date": "2003-02-12", "close": 2.88370465, "volume": 8695.0}, {"date": "2003-02-13", "close": 2.85437884, "volume": 10404.0}, {"date": "2003-02-14", "close": 2.88370465, "volume": 2097.0}, {"date": "2003-02-17", "close": 2.85437884, "volume": 3918.0}, {"date": "2003-02-18", "close": 2.85437884, "volume": 9841.0}, {"date": "2003-02-19", "close": 2.92280573, "volume": 593.0}, {"date": "2003-03-06", "close": 2.88370465, "volume": 2557.0}, {"date": "2003-03-10", "close": 2.82505303, "volume": 3478.0}, {"date": "2003-03-14", "close": 2.80550249, "volume": 511.0}, {"date": "2003-03-18", "close": 2.88370465, "volume": 10455.0}, {"date": "2003-03-19", "close": 2.88370465, "volume": 5219.0}, {"date": "2003-03-20", "close": 2.88370465, "volume": 5219.0}, {"date": "2003-03-21", "close": 2.88370465, "volume": 11374.0}, {"date": "2003-03-24", "close": 2.88370465, "volume": 22506.0}, {"date": "2003-03-27", "close": 2.88370465, "volume": 8769.0}, {"date": "2003-03-28", "close": 2.88370465, "volume": 4644.0}, {"date": "2003-03-31", "close": 2.88370465, "volume": 5023.0}, {"date": "2003-04-04", "close": 2.88370465, "volume": 9718.0}, {"date": "2003-04-11", "close": 2.88370465, "volume": 6445.0}, {"date": "2003-04-14", "close": 2.98145735, "volume": 563.0}, {"date": "2003-04-15", "close": 2.98145735, "volume": 3864.0}, {"date": "2003-05-02", "close": 2.918435, "volume": 7581.0}, {"date": "2003-05-13", "close": 2.918435, "volume": 809.0}, {"date": "2003-05-14", "close": 2.918435, "volume": 1793.0}, {"date": "2003-05-15", "close": 2.918435, "volume": 1213.0}, {"date": "2003-05-16", "close": 2.740361, "volume": 7102.0}, {"date": "2003-05-20", "close": 2.9679, "volume": 3588.0}, {"date": "2003-05-26", "close": 3.106402, "volume": 4544.0}, {"date": "2003-05-28", "close": 3.116295, "volume": 3235.0}, {"date": "2003-05-30", "close": 3.06683, "volume": 1011.0}, {"date": "2003-06-02", "close": 3.116295, "volume": 2022.0}, {"date": "2003-06-03", "close": 3.116295, "volume": 8289.0}, {"date": "2003-06-04", "close": 3.017365, "volume": 9949.0}, {"date": "2003-06-05", "close": 3.116295, "volume": 1011.0}, {"date": "2003-06-06", "close": 3.116295, "volume": 2224.0}, {"date": "2003-06-10", "close": 3.116295, "volume": 556.0}, {"date": "2003-06-11", "close": 3.116295, "volume": 1819.0}, {"date": "2003-06-12", "close": 3.16576, "volume": 8087.0}, {"date": "2003-06-13", "close": 3.116295, "volume": 1648.0}, {"date": "2003-06-17", "close": 3.116295, "volume": 8087.0}, {"date": "2003-06-18", "close": 3.116295, "volume": 1011.0}, {"date": "2003-06-23", "close": 3.116295, "volume": 12130.0}, {"date": "2003-06-24", "close": 3.116295, "volume": 12635.0}, {"date": "2003-06-30", "close": 3.215225, "volume": 5105.0}, {"date": "2003-07-01", "close": 3.126188, "volume": 10108.0}, {"date": "2003-07-07", "close": 3.16576, "volume": 5054.0}, {"date": "2003-07-08", "close": 3.16576, "volume": 195.0}, {"date": "2003-07-09", "close": 3.16576, "volume": 4498.0}, {"date": "2003-07-10", "close": 3.16576, "volume": 3235.0}, {"date": "2003-07-11", "close": 3.16576, "volume": 6329.0}, {"date": "2003-07-14", "close": 3.136081, "volume": 7707.0}, {"date": "2003-07-17", "close": 3.16576, "volume": 1011.0}, {"date": "2003-07-18", "close": 3.16576, "volume": 11119.0}, {"date": "2003-07-21", "close": 3.16576, "volume": 315.0}, {"date": "2003-07-22", "close": 3.16576, "volume": 3386.0}, {"date": "2003-07-23", "close": 3.16576, "volume": 4043.0}, {"date": "2003-07-25", "close": 3.145974, "volume": 17184.0}, {"date": "2003-07-28", "close": 3.145974, "volume": 9603.0}, {"date": "2003-07-29", "close": 3.145974, "volume": 7076.0}, {"date": "2003-08-04", "close": 3.145974, "volume": 4043.0}, {"date": "2003-08-05", "close": 3.145974, "volume": 10108.0}, {"date": "2003-08-11", "close": 3.06683, "volume": 8717.0}, {"date": "2003-08-12", "close": 3.037151, "volume": 2737.0}, {"date": "2003-08-13", "close": 3.116295, "volume": 36962.0}, {"date": "2003-08-14", "close": 3.16576, "volume": 5054.0}, {"date": "2003-08-15", "close": 3.16576, "volume": 22698.0}, {"date": "2003-08-19", "close": 3.16576, "volume": 2311.0}, {"date": "2003-08-20", "close": 3.26469, "volume": 1516.0}, {"date": "2003-08-25", "close": 3.16576, "volume": 3032.0}, {"date": "2003-08-26", "close": 3.215225, "volume": 12130.0}, {"date": "2003-08-29", "close": 3.175653, "volume": 3235.0}, {"date": "2003-09-01", "close": 3.16576, "volume": 5054.0}, {"date": "2003-09-02", "close": 3.26469, "volume": 1835.0}, {"date": "2003-09-03", "close": 3.26469, "volume": 3032.0}, {"date": "2003-09-10", "close": 3.215225, "volume": 1011.0}, {"date": "2003-09-11", "close": 3.215225, "volume": 4043.0}, {"date": "2003-09-12", "close": 3.175653, "volume": 2022.0}, {"date": "2003-09-16", "close": 3.215225, "volume": 7076.0}, {"date": "2003-09-17", "close": 3.215225, "volume": 2022.0}, {"date": "2003-09-22", "close": 3.26469, "volume": 8087.0}, {"date": "2003-09-23", "close": 3.244904, "volume": 770.0}, {"date": "2003-09-24", "close": 3.244904, "volume": 5054.0}, {"date": "2003-09-25", "close": 3.175653, "volume": 9704.0}, {"date": "2003-10-02", "close": 3.26469, "volume": 13848.0}, {"date": "2003-10-03", "close": 3.244904, "volume": 2527.0}, {"date": "2003-10-06", "close": 3.244904, "volume": 8319.0}, {"date": "2003-10-07", "close": 3.244904, "volume": 5148.0}, {"date": "2003-10-08", "close": 3.244904, "volume": 5021.0}, {"date": "2003-10-09", "close": 3.244904, "volume": 5087.0}, {"date": "2003-10-10", "close": 3.314155, "volume": 12005.0}, {"date": "2003-10-13", "close": 3.26469, "volume": 10108.0}, {"date": "2003-10-15", "close": 3.314155, "volume": 1567.0}, {"date": "2003-10-20", "close": 3.26469, "volume": 1819.0}, {"date": "2003-10-21", "close": 3.215225, "volume": 3564.0}, {"date": "2003-10-24", "close": 3.215225, "volume": 5362.0}, {"date": "2003-10-27", "close": 3.215225, "volume": 4801.0}, {"date": "2003-10-29", "close": 3.215225, "volume": 253.0}, {"date": "2003-10-30", "close": 2.9679, "volume": 11422.0}, {"date": "2003-11-03", "close": 3.215225, "volume": 1971.0}, {"date": "2003-11-10", "close": 3.215225, "volume": 5054.0}, {"date": "2003-11-11", "close": 3.215225, "volume": 7636.0}, {"date": "2003-11-12", "close": 3.215225, "volume": 4549.0}, {"date": "2003-11-13", "close": 3.215225, "volume": 12565.0}, {"date": "2003-11-14", "close": 3.16576, "volume": 4618.0}, {"date": "2003-11-18", "close": 3.126188, "volume": 809.0}, {"date": "2003-11-19", "close": 3.06683, "volume": 5347.0}, {"date": "2003-11-20", "close": 3.116295, "volume": 3588.0}, {"date": "2003-11-21", "close": 3.027258, "volume": 1516.0}, {"date": "2003-11-25", "close": 3.116295, "volume": 16325.0}, {"date": "2003-12-03", "close": 3.116295, "volume": 11422.0}, {"date": "2003-12-04", "close": 3.116295, "volume": 8137.0}, {"date": "2003-12-05", "close": 3.116295, "volume": 1264.0}, {"date": "2003-12-08", "close": 3.116295, "volume": 3529.0}, {"date": "2003-12-10", "close": 3.116295, "volume": 7564.0}, {"date": "2003-12-19", "close": 3.185546, "volume": 3032.0}, {"date": "2003-12-22", "close": 3.185546, "volume": 3124.0}, {"date": "2003-12-23", "close": 3.185546, "volume": 1011.0}, {"date": "2003-12-24", "close": 3.185546, "volume": 2233.0}, {"date": "2003-12-29", "close": 3.16576, "volume": 101.0}, {"date": "2003-12-31", "close": 3.116295, "volume": 10108.0}, {"date": "2004-01-05", "close": 3.16576, "volume": 11119.0}, {"date": "2004-01-06", "close": 3.06683, "volume": 10775.0}, {"date": "2004-01-07", "close": 3.06683, "volume": 8188.0}, {"date": "2004-01-08", "close": 3.06683, "volume": 11330.0}, {"date": "2004-01-09", "close": 3.06683, "volume": 13040.0}, {"date": "2004-01-12", "close": 3.076723, "volume": 37496.0}, {"date": "2004-01-14", "close": 3.116295, "volume": 29587.0}, {"date": "2004-01-15", "close": 3.06683, "volume": 10108.0}, {"date": "2004-01-16", "close": 3.06683, "volume": 55039.0}, {"date": "2004-01-19", "close": 3.047044, "volume": 810.0}, {"date": "2004-01-20", "close": 3.06683, "volume": 5559.0}, {"date": "2004-01-21", "close": 3.047044, "volume": 3722.0}, {"date": "2004-01-22", "close": 3.037151, "volume": 6843.0}, {"date": "2004-01-23", "close": 3.06683, "volume": 25506.0}, {"date": "2004-01-27", "close": 3.06683, "volume": 15162.0}, {"date": "2004-01-28", "close": 3.06683, "volume": 18498.0}, {"date": "2004-01-29", "close": 3.116295, "volume": 12410.0}, {"date": "2004-01-30", "close": 3.106402, "volume": 31972.0}, {"date": "2004-02-02", "close": 3.106402, "volume": 20411.0}, {"date": "2004-02-03", "close": 3.086616, "volume": 4213.0}, {"date": "2004-02-04", "close": 3.086616, "volume": 10501.0}, {"date": "2004-02-05", "close": 3.096509, "volume": 5183.0}, {"date": "2004-02-09", "close": 3.106402, "volume": 3440.0}, {"date": "2004-02-11", "close": 3.116295, "volume": 3235.0}, {"date": "2004-02-12", "close": 3.116295, "volume": 31335.0}, {"date": "2004-02-13", "close": 3.116295, "volume": 2375.0}, {"date": "2004-02-16", "close": 3.116295, "volume": 3487.0}, {"date": "2004-02-17", "close": 3.116295, "volume": 7076.0}, {"date": "2004-02-18", "close": 3.136081, "volume": 1433.0}, {"date": "2004-02-23", "close": 3.086616, "volume": 5559.0}, {"date": "2004-02-24", "close": 3.116295, "volume": 1073.0}, {"date": "2004-02-25", "close": 3.116295, "volume": 5159.0}, {"date": "2004-03-01", "close": 3.116295, "volume": 2022.0}, {"date": "2004-03-02", "close": 3.116295, "volume": 13141.0}, {"date": "2004-03-03", "close": 3.116295, "volume": 505.0}, {"date": "2004-03-04", "close": 3.145974, "volume": 3032.0}, {"date": "2004-03-05", "close": 3.116295, "volume": 3538.0}, {"date": "2004-03-08", "close": 3.116295, "volume": 8087.0}, {"date": "2004-03-09", "close": 3.116295, "volume": 814.0}, {"date": "2004-03-12", "close": 3.116295, "volume": 13226.0}, {"date": "2004-03-15", "close": 3.136081, "volume": 3032.0}, {"date": "2004-03-17", "close": 3.116295, "volume": 7581.0}, {"date": "2004-03-19", "close": 3.086616, "volume": 4786.0}, {"date": "2004-03-23", "close": 3.086616, "volume": 1516.0}, {"date": "2004-03-24", "close": 3.086616, "volume": 5054.0}, {"date": "2004-03-26", "close": 3.086616, "volume": 15026.0}, {"date": "2004-03-29", "close": 3.106402, "volume": 2512.0}, {"date": "2004-03-30", "close": 3.106402, "volume": 14975.0}, {"date": "2004-03-31", "close": 3.096509, "volume": 1415.0}, {"date": "2004-04-01", "close": 3.096509, "volume": 1834.0}, {"date": "2004-04-02", "close": 3.096509, "volume": 1011.0}, {"date": "2004-04-05", "close": 3.136081, "volume": 3032.0}, {"date": "2004-04-06", "close": 3.096509, "volume": 2210.0}, {"date": "2004-04-07", "close": 3.06683, "volume": 5054.0}, {"date": "2004-04-19", "close": 3.076723, "volume": 3032.0}, {"date": "2004-04-20", "close": 3.06683, "volume": 21848.0}, {"date": "2004-04-21", "close": 3.116295, "volume": 10614.0}, {"date": "2004-04-22", "close": 3.116295, "volume": 3437.0}, {"date": "2004-04-23", "close": 3.076723, "volume": 5054.0}, {"date": "2004-04-28", "close": 3.06683, "volume": 2527.0}, {"date": "2004-04-29", "close": 3.086616, "volume": 2527.0}, {"date": "2004-04-30", "close": 3.06683, "volume": 9389.0}, {"date": "2004-05-05", "close": 3.06683, "volume": 505.0}, {"date": "2004-05-06", "close": 3.06683, "volume": 3032.0}, {"date": "2004-05-07", "close": 3.06683, "volume": 3538.0}, {"date": "2004-05-10", "close": 3.06683, "volume": 2527.0}, {"date": "2004-05-11", "close": 3.096509, "volume": 1011.0}, {"date": "2004-05-19", "close": 3.06683, "volume": 4043.0}, {"date": "2004-05-20", "close": 3.06683, "volume": 36036.0}, {"date": "2004-05-24", "close": 3.126188, "volume": 16375.0}, {"date": "2004-05-27", "close": 3.096509, "volume": 1557.0}, {"date": "2004-05-28", "close": 3.086616, "volume": 12635.0}, {"date": "2004-06-01", "close": 3.086616, "volume": 5863.0}, {"date": "2004-06-02", "close": 3.086616, "volume": 3841.0}, {"date": "2004-06-04", "close": 3.136081, "volume": 19822.0}, {"date": "2004-06-07", "close": 3.136081, "volume": 2780.0}, {"date": "2004-06-08", "close": 3.136081, "volume": 618.0}, {"date": "2004-06-09", "close": 3.116295, "volume": 7076.0}, {"date": "2004-06-10", "close": 3.145974, "volume": 192.0}, {"date": "2004-06-15", "close": 3.06683, "volume": 6671.0}, {"date": "2004-06-16", "close": 3.106402, "volume": 3437.0}, {"date": "2004-06-18", "close": 2.977793, "volume": 6623.0}, {"date": "2004-06-21", "close": 2.997579, "volume": 19408.0}, {"date": "2004-06-22", "close": 3.06683, "volume": 3032.0}, {"date": "2004-06-23", "close": 3.06683, "volume": 1516.0}, {"date": "2004-06-24", "close": 3.096509, "volume": 10032.0}, {"date": "2004-06-25", "close": 3.106402, "volume": 11266.0}, {"date": "2004-06-28", "close": 3.076723, "volume": 4043.0}, {"date": "2004-06-29", "close": 3.047044, "volume": 26039.0}, {"date": "2004-06-30", "close": 3.106402, "volume": 5276.0}, {"date": "2004-07-01", "close": 3.116295, "volume": 1011.0}, {"date": "2004-07-08", "close": 3.06683, "volume": 32346.0}, {"date": "2004-07-09", "close": 3.086616, "volume": 1011.0}, {"date": "2004-07-14", "close": 3.116295, "volume": 8093.0}, {"date": "2004-07-16", "close": 3.116295, "volume": 4650.0}, {"date": "2004-07-19", "close": 3.086616, "volume": 6065.0}, {"date": "2004-07-20", "close": 3.076723, "volume": 10108.0}, {"date": "2004-07-21", "close": 3.086616, "volume": 3538.0}, {"date": "2004-07-23", "close": 3.056937, "volume": 17528.0}, {"date": "2004-07-26", "close": 3.086616, "volume": 809.0}, {"date": "2004-07-27", "close": 3.086616, "volume": 6065.0}, {"date": "2004-07-28", "close": 3.06683, "volume": 6772.0}, {"date": "2004-07-29", "close": 3.086616, "volume": 1617.0}, {"date": "2004-07-30", "close": 3.056937, "volume": 2325.0}, {"date": "2004-08-03", "close": 3.06683, "volume": 7076.0}, {"date": "2004-08-04", "close": 3.06683, "volume": 13141.0}, {"date": "2004-08-05", "close": 3.086616, "volume": 7076.0}, {"date": "2004-08-06", "close": 3.06683, "volume": 1011.0}, {"date": "2004-08-09", "close": 3.06683, "volume": 12823.0}, {"date": "2004-08-10", "close": 3.06683, "volume": 5054.0}, {"date": "2004-08-11", "close": 3.06683, "volume": 19211.0}, {"date": "2004-08-13", "close": 3.076723, "volume": 10952.0}, {"date": "2004-08-16", "close": 3.06683, "volume": 3235.0}, {"date": "2004-08-17", "close": 3.06683, "volume": 19332.0}, {"date": "2004-08-20", "close": 3.06683, "volume": 8087.0}, {"date": "2004-08-24", "close": 3.076723, "volume": 14169.0}, {"date": "2004-08-25", "close": 3.096509, "volume": 1841.0}, {"date": "2004-08-27", "close": 3.116295, "volume": 1011.0}, {"date": "2004-08-30", "close": 3.116295, "volume": 2022.0}, {"date": "2004-08-31", "close": 3.116295, "volume": 15263.0}, {"date": "2004-09-01", "close": 3.096509, "volume": 1011.0}, {"date": "2004-09-02", "close": 3.126188, "volume": 4549.0}, {"date": "2004-09-03", "close": 3.116295, "volume": 1011.0}, {"date": "2004-09-06", "close": 3.116295, "volume": 8592.0}, {"date": "2004-09-07", "close": 3.116295, "volume": 5054.0}, {"date": "2004-09-08", "close": 3.06683, "volume": 12278.0}, {"date": "2004-09-09", "close": 3.06683, "volume": 6570.0}, {"date": "2004-09-10", "close": 3.086616, "volume": 1011.0}, {"date": "2004-09-13", "close": 3.06683, "volume": 7581.0}, {"date": "2004-09-14", "close": 3.06683, "volume": 12130.0}, {"date": "2004-09-15", "close": 3.096509, "volume": 2022.0}, {"date": "2004-09-17", "close": 3.106402, "volume": 809.0}, {"date": "2004-09-20", "close": 3.106402, "volume": 9815.0}, {"date": "2004-09-21", "close": 3.106402, "volume": 3032.0}, {"date": "2004-09-22", "close": 3.096509, "volume": 3740.0}, {"date": "2004-09-23", "close": 3.096509, "volume": 2350.0}, {"date": "2004-09-24", "close": 3.096509, "volume": 10320.0}, {"date": "2004-09-27", "close": 3.136081, "volume": 1011.0}, {"date": "2004-09-28", "close": 3.096509, "volume": 202.0}, {"date": "2004-09-29", "close": 3.096509, "volume": 7218.0}, {"date": "2004-09-30", "close": 3.096509, "volume": 5054.0}, {"date": "2004-10-05", "close": 3.145974, "volume": 12130.0}, {"date": "2004-10-07", "close": 3.145974, "volume": 5320.0}, {"date": "2004-10-08", "close": 3.185546, "volume": 2022.0}, {"date": "2004-10-11", "close": 3.215225, "volume": 5287.0}, {"date": "2004-10-12", "close": 3.215225, "volume": 10108.0}, {"date": "2004-10-13", "close": 3.215225, "volume": 6116.0}, {"date": "2004-10-14", "close": 3.215225, "volume": 1769.0}, {"date": "2004-10-15", "close": 3.25, "volume": 6707.0}, {"date": "2004-10-19", "close": 3.22, "volume": 3625.0}, {"date": "2004-10-20", "close": 3.18, "volume": 1820.0}, {"date": "2004-10-21", "close": 3.15, "volume": 9433.0}, {"date": "2004-10-29", "close": 3.15, "volume": 7900.0}, {"date": "2004-11-01", "close": 3.11, "volume": 3000.0}, {"date": "2004-11-02", "close": 3.1, "volume": 3300.0}, {"date": "2004-11-03", "close": 3.11, "volume": 21945.0}, {"date": "2004-11-04", "close": 3.12, "volume": 20000.0}, {"date": "2004-11-05", "close": 3.1, "volume": 14986.0}, {"date": "2004-11-08", "close": 3.16, "volume": 13225.0}, {"date": "2004-11-09", "close": 3.16, "volume": 7126.0}, {"date": "2004-11-10", "close": 3.2, "volume": 5000.0}, {"date": "2004-11-11", "close": 3.25, "volume": 5639.0}, {"date": "2004-11-12", "close": 3.16, "volume": 5000.0}, {"date": "2004-11-15", "close": 3.19, "volume": 3479.0}, {"date": "2004-11-16", "close": 3.23, "volume": 6800.0}, {"date": "2004-11-17", "close": 3.23, "volume": 9619.0}, {"date": "2004-11-22", "close": 3.2, "volume": 5000.0}, {"date": "2004-11-23", "close": 3.19, "volume": 8600.0}, {"date": "2004-11-24", "close": 3.16, "volume": 12549.0}, {"date": "2004-11-25", "close": 3.1, "volume": 59224.0}, {"date": "2004-11-26", "close": 3.1, "volume": 39381.0}, {"date": "2004-11-29", "close": 3.09, "volume": 60530.0}, {"date": "2004-11-30", "close": 3.1, "volume": 385503.0}, {"date": "2004-12-01", "close": 3.1, "volume": 9860.0}, {"date": "2004-12-02", "close": 3.14, "volume": 15950.0}, {"date": "2004-12-03", "close": 3.15, "volume": 33823.0}, {"date": "2004-12-06", "close": 3.16, "volume": 11577.0}, {"date": "2004-12-07", "close": 3.14, "volume": 12000.0}, {"date": "2004-12-08", "close": 3.16, "volume": 8107.0}, {"date": "2004-12-09", "close": 3.2, "volume": 21393.0}, {"date": "2004-12-10", "close": 3.18, "volume": 53500.0}, {"date": "2004-12-13", "close": 3.16, "volume": 22122.0}, {"date": "2004-12-14", "close": 3.18, "volume": 1500.0}, {"date": "2004-12-16", "close": 3.19, "volume": 19000.0}, {"date": "2004-12-17", "close": 3.18, "volume": 87000.0}, {"date": "2004-12-20", "close": 3.18, "volume": 42450.0}, {"date": "2004-12-21", "close": 3.18, "volume": 20000.0}, {"date": "2004-12-22", "close": 3.21, "volume": 38635.0}, {"date": "2004-12-24", "close": 3.21, "volume": 3300.0}, {"date": "2004-12-29", "close": 3.21, "volume": 4000.0}, {"date": "2004-12-30", "close": 3.23, "volume": 5500.0}, {"date": "2004-12-31", "close": 3.25, "volume": 11155.0}, {"date": "2005-01-04", "close": 3.21, "volume": 4693.0}, {"date": "2005-01-05", "close": 3.2, "volume": 5100.0}, {"date": "2005-01-06", "close": 3.23, "volume": 5000.0}, {"date": "2005-01-07", "close": 3.25, "volume": 34274.0}, {"date": "2005-01-10", "close": 3.25, "volume": 19000.0}, {"date": "2005-01-11", "close": 3.25, "volume": 29159.0}, {"date": "2005-01-12", "close": 3.3, "volume": 15341.0}, {"date": "2005-01-13", "close": 3.4, "volume": 30022.0}, {"date": "2005-01-14", "close": 3.35, "volume": 15000.0}, {"date": "2005-01-17", "close": 3.4, "volume": 58928.0}, {"date": "2005-01-18", "close": 3.4, "volume": 45216.0}, {"date": "2005-01-20", "close": 3.43, "volume": 15354.0}, {"date": "2005-01-21", "close": 3.44, "volume": 9772.0}, {"date": "2005-01-24", "close": 3.4, "volume": 18000.0}, {"date": "2005-01-25", "close": 3.4, "volume": 12828.0}, {"date": "2005-01-27", "close": 3.4, "volume": 3000.0}, {"date": "2005-02-01", "close": 3.31, "volume": 11957.0}, {"date": "2005-02-02", "close": 3.36, "volume": 17450.0}, {"date": "2005-02-03", "close": 3.38, "volume": 2561.0}, {"date": "2005-02-04", "close": 3.34, "volume": 21409.0}, {"date": "2005-02-07", "close": 3.34, "volume": 6691.0}, {"date": "2005-02-08", "close": 3.32, "volume": 23665.0}, {"date": "2005-02-09", "close": 3.36, "volume": 32053.0}, {"date": "2005-02-10", "close": 3.4, "volume": 28850.0}, {"date": "2005-02-11", "close": 3.4, "volume": 17338.0}, {"date": "2005-02-14", "close": 3.45, "volume": 10050.0}, {"date": "2005-02-15", "close": 3.4, "volume": 15813.0}, {"date": "2005-02-16", "close": 3.45, "volume": 18950.0}, {"date": "2005-02-17", "close": 3.4, "volume": 4057.0}, {"date": "2005-02-18", "close": 3.34, "volume": 15118.0}, {"date": "2005-02-21", "close": 3.34, "volume": 16009.0}, {"date": "2005-02-22", "close": 3.34, "volume": 22743.0}, {"date": "2005-02-23", "close": 3.32, "volume": 6000.0}, {"date": "2005-02-24", "close": 3.33, "volume": 6339.0}, {"date": "2005-02-25", "close": 3.33, "volume": 1000.0}, {"date": "2005-02-28", "close": 3.33, "volume": 19161.0}, {"date": "2005-03-01", "close": 3.32, "volume": 15717.0}, {"date": "2005-03-02", "close": 3.31, "volume": 39025.0}, {"date": "2005-03-03", "close": 3.3, "volume": 10508.0}, {"date": "2005-03-04", "close": 3.3, "volume": 52500.0}, {"date": "2005-03-07", "close": 3.3, "volume": 3500.0}, {"date": "2005-03-08", "close": 3.34, "volume": 6106.0}, {"date": "2005-03-09", "close": 3.3, "volume": 16758.0}, {"date": "2005-03-10", "close": 3.4, "volume": 9234.0}, {"date": "2005-03-11", "close": 3.4, "volume": 1175.0}, {"date": "2005-03-14", "close": 3.4, "volume": 2350.0}, {"date": "2005-03-15", "close": 3.34, "volume": 9753.0}, {"date": "2005-03-16", "close": 3.36, "volume": 5000.0}, {"date": "2005-03-17", "close": 3.34, "volume": 7042.0}, {"date": "2005-03-18", "close": 3.25, "volume": 19140.0}, {"date": "2005-03-21", "close": 3.3, "volume": 26970.0}, {"date": "2005-03-22", "close": 3.35, "volume": 2025.0}, {"date": "2005-03-23", "close": 3.35, "volume": 10000.0}, {"date": "2005-03-24", "close": 3.35, "volume": 14770.0}, {"date": "2005-03-29", "close": 3.35, "volume": 23717.0}, {"date": "2005-03-30", "close": 3.39, "volume": 4408.0}, {"date": "2005-03-31", "close": 3.3, "volume": 25000.0}, {"date": "2005-04-04", "close": 3.3, "volume": 3000.0}, {"date": "2005-04-05", "close": 3.35, "volume": 2500.0}, {"date": "2005-04-06", "close": 3.35, "volume": 22727.0}, {"date": "2005-04-07", "close": 3.35, "volume": 4800.0}, {"date": "2005-04-08", "close": 3.3, "volume": 17200.0}, {"date": "2005-04-11", "close": 3.31, "volume": 6070.0}, {"date": "2005-04-12", "close": 3.31, "volume": 17290.0}, {"date": "2005-04-14", "close": 3.28, "volume": 18315.0}, {"date": "2005-04-15", "close": 3.28, "volume": 5000.0}, {"date": "2005-04-18", "close": 3.26, "volume": 8441.0}, {"date": "2005-04-19", "close": 3.25, "volume": 4035.0}, {"date": "2005-04-20", "close": 3.3, "volume": 250.0}, {"date": "2005-04-21", "close": 3.25, "volume": 1250.0}, {"date": "2005-04-26", "close": 3.17, "volume": 6330.0}, {"date": "2005-04-27", "close": 3.16, "volume": 10000.0}, {"date": "2005-05-02", "close": 3.19, "volume": 185.0}, {"date": "2005-05-06", "close": 3.19, "volume": 15.0}, {"date": "2005-05-09", "close": 3.11, "volume": 16220.0}, {"date": "2005-05-10", "close": 3.18, "volume": 14356.0}, {"date": "2005-05-11", "close": 3.18, "volume": 16180.0}, {"date": "2005-05-12", "close": 3.2, "volume": 10000.0}, {"date": "2005-05-13", "close": 3.2, "volume": 571.0}, {"date": "2005-05-16", "close": 3.25, "volume": 22875.0}, {"date": "2005-05-17", "close": 3.21, "volume": 6000.0}, {"date": "2005-05-18", "close": 3.21, "volume": 2000.0}, {"date": "2005-05-19", "close": 3.21, "volume": 2000.0}, {"date": "2005-05-20", "close": 3.2, "volume": 7000.0}, {"date": "2005-05-23", "close": 3.4, "volume": 29000.0}, {"date": "2005-05-27", "close": 3.3, "volume": 20000.0}, {"date": "2005-05-30", "close": 3.3, "volume": 10000.0}, {"date": "2005-05-31", "close": 3.35, "volume": 1500.0}, {"date": "2005-06-01", "close": 3.35, "volume": 17415.0}, {"date": "2005-06-02", "close": 3.35, "volume": 2394.0}, {"date": "2005-06-06", "close": 3.49, "volume": 18500.0}, {"date": "2005-06-07", "close": 3.46, "volume": 7231.0}, {"date": "2005-06-08", "close": 3.4, "volume": 9400.0}, {"date": "2005-06-09", "close": 3.35, "volume": 6856.0}, {"date": "2005-06-10", "close": 3.48, "volume": 61323.0}, {"date": "2005-06-14", "close": 3.4, "volume": 9026.0}, {"date": "2005-06-15", "close": 3.35, "volume": 5351.0}, {"date": "2005-06-16", "close": 3.36, "volume": 3500.0}, {"date": "2005-06-17", "close": 3.35, "volume": 2475.0}, {"date": "2005-06-21", "close": 3.4, "volume": 2915.0}, {"date": "2005-06-22", "close": 3.35, "volume": 1125.0}, {"date": "2005-06-23", "close": 3.35, "volume": 7321.0}, {"date": "2005-06-24", "close": 3.35, "volume": 1000.0}, {"date": "2005-06-27", "close": 3.35, "volume": 6000.0}, {"date": "2005-06-29", "close": 3.4, "volume": 720.0}, {"date": "2005-06-30", "close": 3.4, "volume": 8925.0}, {"date": "2005-07-01", "close": 3.35, "volume": 20000.0}, {"date": "2005-07-04", "close": 3.35, "volume": 5639.0}, {"date": "2005-07-05", "close": 3.35, "volume": 9914.0}, {"date": "2005-07-07", "close": 3.35, "volume": 21375.0}, {"date": "2005-07-12", "close": 3.3, "volume": 15496.0}, {"date": "2005-07-13", "close": 3.32, "volume": 19905.0}, {"date": "2005-07-14", "close": 3.32, "volume": 14114.0}, {"date": "2005-07-15", "close": 3.35, "volume": 34875.0}, {"date": "2005-07-18", "close": 3.37, "volume": 17075.0}, {"date": "2005-07-19", "close": 3.38, "volume": 22834.0}, {"date": "2005-07-20", "close": 3.4, "volume": 10165.0}, {"date": "2005-07-21", "close": 3.44, "volume": 28876.0}, {"date": "2005-07-22", "close": 3.45, "volume": 4150.0}, {"date": "2005-07-25", "close": 3.5, "volume": 13913.0}, {"date": "2005-07-26", "close": 3.55, "volume": 5000.0}, {"date": "2005-07-27", "close": 3.5, "volume": 27100.0}, {"date": "2005-07-28", "close": 3.53, "volume": 1000.0}, {"date": "2005-07-29", "close": 3.53, "volume": 4000.0}, {"date": "2005-08-01", "close": 3.52, "volume": 1600.0}, {"date": "2005-08-02", "close": 3.53, "volume": 5300.0}, {"date": "2005-08-04", "close": 3.53, "volume": 4342.0}, {"date": "2005-08-05", "close": 3.53, "volume": 4058.0}, {"date": "2005-08-08", "close": 3.53, "volume": 5000.0}, {"date": "2005-08-09", "close": 3.48, "volume": 8267.0}, {"date": "2005-08-12", "close": 3.5, "volume": 5212.0}, {"date": "2005-08-15", "close": 3.53, "volume": 4865.0}, {"date": "2005-08-16", "close": 3.53, "volume": 17115.0}, {"date": "2005-08-17", "close": 3.48, "volume": 5446.0}, {"date": "2005-08-19", "close": 3.5, "volume": 1500.0}, {"date": "2005-08-22", "close": 3.5, "volume": 18045.0}, {"date": "2005-08-24", "close": 3.5, "volume": 6475.0}, {"date": "2005-08-25", "close": 3.5, "volume": 237.0}, {"date": "2005-08-26", "close": 3.5, "volume": 5935.0}, {"date": "2005-08-29", "close": 3.47, "volume": 4039.0}, {"date": "2005-08-30", "close": 3.53, "volume": 20078.0}, {"date": "2005-08-31", "close": 3.53, "volume": 8589.0}, {"date": "2005-09-01", "close": 3.53, "volume": 5063.0}, {"date": "2005-09-02", "close": 3.55, "volume": 10022.0}, {"date": "2005-09-05", "close": 3.55, "volume": 17489.0}, {"date": "2005-09-07", "close": 3.52, "volume": 16381.0}, {"date": "2005-09-08", "close": 3.56, "volume": 11950.0}, {"date": "2005-09-09", "close": 3.51, "volume": 12375.0}, {"date": "2005-09-12", "close": 3.52, "volume": 5278.0}, {"date": "2005-09-13", "close": 3.63, "volume": 12700.0}, {"date": "2005-09-14", "close": 3.61, "volume": 5200.0}, {"date": "2005-09-15", "close": 3.65, "volume": 3000.0}, {"date": "2005-09-16", "close": 3.52, "volume": 27884.0}, {"date": "2005-09-19", "close": 3.61, "volume": 5000.0}, {"date": "2005-09-20", "close": 3.61, "volume": 22813.0}, {"date": "2005-09-21", "close": 3.6, "volume": 15961.0}, {"date": "2005-09-23", "close": 3.6, "volume": 2750.0}, {"date": "2005-09-26", "close": 3.6, "volume": 9043.0}, {"date": "2005-09-27", "close": 3.68, "volume": 19875.0}, {"date": "2005-09-28", "close": 3.6, "volume": 7025.0}, {"date": "2005-09-29", "close": 3.7, "volume": 5125.0}, {"date": "2005-09-30", "close": 3.7, "volume": 11875.0}, {"date": "2005-10-03", "close": 3.75, "volume": 3316.0}, {"date": "2005-10-04", "close": 3.65, "volume": 875.0}, {"date": "2005-10-06", "close": 3.65, "volume": 10000.0}, {"date": "2005-10-07", "close": 3.75, "volume": 2013.0}, {"date": "2005-10-10", "close": 3.75, "volume": 5430.0}, {"date": "2005-10-11", "close": 3.75, "volume": 1070.0}, {"date": "2005-10-17", "close": 3.75, "volume": 258.0}, {"date": "2005-10-18", "close": 3.6, "volume": 10495.0}, {"date": "2005-10-20", "close": 3.7, "volume": 2159.0}, {"date": "2005-10-21", "close": 3.6, "volume": 1500.0}, {"date": "2005-10-28", "close": 3.6, "volume": 12375.0}, {"date": "2005-10-31", "close": 3.6, "volume": 2778.0}, {"date": "2005-11-01", "close": 3.75, "volume": 9205.0}, {"date": "2005-11-02", "close": 3.75, "volume": 6580.0}, {"date": "2005-11-03", "close": 3.7, "volume": 12438.0}, {"date": "2005-11-04", "close": 3.75, "volume": 43336.0}, {"date": "2005-11-07", "close": 3.65, "volume": 1107.0}, {"date": "2005-11-08", "close": 3.65, "volume": 2300.0}, {"date": "2005-11-09", "close": 3.56, "volume": 5363.0}, {"date": "2005-11-11", "close": 3.65, "volume": 9769.0}, {"date": "2005-11-14", "close": 3.58, "volume": 14808.0}, {"date": "2005-11-16", "close": 3.58, "volume": 10830.0}, {"date": "2005-11-17", "close": 3.55, "volume": 28735.0}, {"date": "2005-11-18", "close": 3.59, "volume": 6000.0}, {"date": "2005-11-21", "close": 3.64, "volume": 6606.0}, {"date": "2005-11-22", "close": 3.6, "volume": 15814.0}, {"date": "2005-11-23", "close": 3.6, "volume": 6066.0}, {"date": "2005-11-24", "close": 3.63, "volume": 7432.0}, {"date": "2005-11-25", "close": 3.64, "volume": 11420.0}, {"date": "2005-11-28", "close": 3.66, "volume": 23400.0}, {"date": "2005-11-29", "close": 3.62, "volume": 4090.0}, {"date": "2005-11-30", "close": 3.68, "volume": 2108.0}, {"date": "2005-12-01", "close": 3.64, "volume": 12190.0}, {"date": "2005-12-02", "close": 3.67, "volume": 2000.0}, {"date": "2005-12-07", "close": 3.67, "volume": 6492.0}, {"date": "2005-12-08", "close": 3.67, "volume": 1635.0}, {"date": "2005-12-09", "close": 3.65, "volume": 7295.0}, {"date": "2005-12-12", "close": 3.63, "volume": 37200.0}, {"date": "2005-12-13", "close": 3.67, "volume": 3498.0}, {"date": "2005-12-14", "close": 3.7, "volume": 3103.0}, {"date": "2005-12-15", "close": 3.7, "volume": 1525.0}, {"date": "2005-12-16", "close": 3.69, "volume": 162.0}, {"date": "2005-12-19", "close": 3.7, "volume": 3000.0}, {"date": "2005-12-20", "close": 3.75, "volume": 11048.0}, {"date": "2005-12-23", "close": 3.7, "volume": 4000.0}, {"date": "2005-12-28", "close": 3.7, "volume": 5013.0}, {"date": "2005-12-29", "close": 3.75, "volume": 3266.0}, {"date": "2006-01-03", "close": 3.75, "volume": 2600.0}, {"date": "2006-01-04", "close": 3.81, "volume": 22534.0}, {"date": "2006-01-06", "close": 3.79, "volume": 1000.0}, {"date": "2006-01-09", "close": 3.79, "volume": 12190.0}, {"date": "2006-01-10", "close": 3.8, "volume": 17059.0}, {"date": "2006-01-11", "close": 3.8, "volume": 27981.0}, {"date": "2006-01-12", "close": 3.79, "volume": 14029.0}, {"date": "2006-01-13", "close": 3.74, "volume": 14863.0}, {"date": "2006-01-16", "close": 3.8, "volume": 2000.0}, {"date": "2006-01-17", "close": 3.75, "volume": 30748.0}, {"date": "2006-01-18", "close": 3.75, "volume": 40076.0}, {"date": "2006-01-19", "close": 3.8, "volume": 34000.0}, {"date": "2006-01-23", "close": 3.8, "volume": 2500.0}, {"date": "2006-01-24", "close": 3.7, "volume": 27820.0}, {"date": "2006-01-25", "close": 3.7, "volume": 32000.0}, {"date": "2006-01-27", "close": 3.7, "volume": 9330.0}, {"date": "2006-01-30", "close": 3.7, "volume": 16160.0}, {"date": "2006-01-31", "close": 3.7, "volume": 55500.0}, {"date": "2006-02-01", "close": 3.7, "volume": 36302.0}, {"date": "2006-02-02", "close": 3.69, "volume": 14500.0}, {"date": "2006-02-03", "close": 3.75, "volume": 7500.0}, {"date": "2006-02-06", "close": 3.75, "volume": 20000.0}, {"date": "2006-02-07", "close": 3.75, "volume": 10759.0}, {"date": "2006-02-08", "close": 3.75, "volume": 7000.0}, {"date": "2006-02-09", "close": 3.75, "volume": 28760.0}, {"date": "2006-02-13", "close": 3.8, "volume": 22240.0}, {"date": "2006-02-14", "close": 3.8, "volume": 23880.0}, {"date": "2006-02-15", "close": 3.8, "volume": 14857.0}, {"date": "2006-02-17", "close": 3.79, "volume": 21433.0}, {"date": "2006-02-20", "close": 3.84, "volume": 5250.0}, {"date": "2006-02-21", "close": 3.84, "volume": 4050.0}, {"date": "2006-02-22", "close": 3.84, "volume": 10762.0}, {"date": "2006-02-24", "close": 3.75, "volume": 12405.0}, {"date": "2006-02-28", "close": 3.78, "volume": 8000.0}, {"date": "2006-03-01", "close": 3.76, "volume": 12583.0}, {"date": "2006-03-02", "close": 3.8, "volume": 3159.0}, {"date": "2006-03-03", "close": 3.76, "volume": 7934.0}, {"date": "2006-03-06", "close": 3.76, "volume": 2000.0}, {"date": "2006-03-07", "close": 3.8, "volume": 1300.0}, {"date": "2006-03-08", "close": 3.8, "volume": 1500.0}, {"date": "2006-03-09", "close": 3.85, "volume": 24708.0}, {"date": "2006-03-10", "close": 3.87, "volume": 9504.0}, {"date": "2006-03-13", "close": 3.88, "volume": 7580.0}, {"date": "2006-03-14", "close": 3.9, "volume": 10700.0}, {"date": "2006-03-16", "close": 3.95, "volume": 23684.0}, {"date": "2006-03-17", "close": 3.91, "volume": 19100.0}, {"date": "2006-03-20", "close": 3.9, "volume": 1910.0}, {"date": "2006-03-21", "close": 3.93, "volume": 17103.0}, {"date": "2006-03-22", "close": 3.95, "volume": 3000.0}, {"date": "2006-03-23", "close": 3.94, "volume": 2500.0}, {"date": "2006-03-24", "close": 3.99, "volume": 9779.0}, {"date": "2006-03-27", "close": 4.0, "volume": 13200.0}, {"date": "2006-03-28", "close": 3.98, "volume": 5267.0}, {"date": "2006-03-29", "close": 3.98, "volume": 7733.0}, {"date": "2006-03-30", "close": 4.0, "volume": 7372.0}, {"date": "2006-03-31", "close": 3.94, "volume": 7700.0}, {"date": "2006-04-03", "close": 3.91, "volume": 5000.0}, {"date": "2006-04-04", "close": 3.96, "volume": 6200.0}, {"date": "2006-04-05", "close": 4.0, "volume": 19850.0}, {"date": "2006-04-06", "close": 3.99, "volume": 2245.0}, {"date": "2006-04-07", "close": 3.95, "volume": 10322.0}, {"date": "2006-04-10", "close": 3.99, "volume": 16729.0}, {"date": "2006-04-11", "close": 4.05, "volume": 14360.0}, {"date": "2006-04-12", "close": 4.05, "volume": 2925.0}, {"date": "2006-04-13", "close": 4.05, "volume": 19280.0}, {"date": "2006-04-18", "close": 4.0, "volume": 15861.0}, {"date": "2006-04-19", "close": 4.01, "volume": 863.0}, {"date": "2006-04-20", "close": 4.01, "volume": 1998.0}, {"date": "2006-04-21", "close": 4.05, "volume": 2550.0}, {"date": "2006-04-24", "close": 4.01, "volume": 10592.0}, {"date": "2006-04-26", "close": 4.05, "volume": 750.0}, {"date": "2006-04-27", "close": 4.1, "volume": 4700.0}, {"date": "2006-04-28", "close": 4.05, "volume": 8102.0}, {"date": "2006-05-02", "close": 4.1, "volume": 3536.0}, {"date": "2006-05-03", "close": 4.14, "volume": 13360.0}, {"date": "2006-05-04", "close": 4.16, "volume": 7900.0}, {"date": "2006-05-09", "close": 4.16, "volume": 2075.0}, {"date": "2006-05-11", "close": 4.18, "volume": 5620.0}, {"date": "2006-05-12", "close": 4.2, "volume": 900.0}, {"date": "2006-05-15", "close": 4.25, "volume": 7880.0}, {"date": "2006-05-16", "close": 4.34, "volume": 8565.0}, {"date": "2006-05-17", "close": 4.34, "volume": 21034.0}, {"date": "2006-05-19", "close": 4.25, "volume": 23212.0}, {"date": "2006-05-22", "close": 4.25, "volume": 5556.0}, {"date": "2006-05-23", "close": 4.22, "volume": 10000.0}, {"date": "2006-05-24", "close": 4.28, "volume": 2625.0}, {"date": "2006-05-25", "close": 4.25, "volume": 42345.0}, {"date": "2006-05-26", "close": 4.25, "volume": 2231.0}, {"date": "2006-05-29", "close": 4.32, "volume": 12000.0}, {"date": "2006-05-30", "close": 4.32, "volume": 5315.0}, {"date": "2006-06-02", "close": 4.32, "volume": 11574.0}, {"date": "2006-06-06", "close": 4.3, "volume": 228.0}, {"date": "2006-06-09", "close": 4.15, "volume": 6099.0}, {"date": "2006-06-13", "close": 4.15, "volume": 1680.0}, {"date": "2006-06-14", "close": 4.08, "volume": 6800.0}, {"date": "2006-06-15", "close": 4.02, "volume": 6360.0}, {"date": "2006-06-16", "close": 4.02, "volume": 4320.0}, {"date": "2006-06-20", "close": 4.0, "volume": 22000.0}, {"date": "2006-06-21", "close": 4.03, "volume": 3545.0}, {"date": "2006-06-22", "close": 4.03, "volume": 8000.0}, {"date": "2006-06-26", "close": 4.05, "volume": 1500.0}, {"date": "2006-06-27", "close": 4.05, "volume": 141.0}, {"date": "2006-06-28", "close": 4.05, "volume": 1170.0}, {"date": "2006-06-29", "close": 4.05, "volume": 24411.0}, {"date": "2006-06-30", "close": 4.07, "volume": 787.0}, {"date": "2006-07-05", "close": 4.06, "volume": 1200.0}, {"date": "2006-07-06", "close": 4.06, "volume": 5000.0}, {"date": "2006-07-07", "close": 4.02, "volume": 4500.0}, {"date": "2006-07-10", "close": 4.0, "volume": 6000.0}, {"date": "2006-07-11", "close": 4.0, "volume": 14000.0}, {"date": "2006-07-12", "close": 4.0, "volume": 1250.0}, {"date": "2006-07-13", "close": 3.95, "volume": 20626.0}, {"date": "2006-07-14", "close": 3.88, "volume": 3073.0}, {"date": "2006-07-17", "close": 3.89, "volume": 5376.0}, {"date": "2006-07-18", "close": 3.89, "volume": 8941.0}, {"date": "2006-07-19", "close": 3.88, "volume": 20540.0}, {"date": "2006-07-20", "close": 3.92, "volume": 97.0}, {"date": "2006-07-21", "close": 3.89, "volume": 10000.0}, {"date": "2006-07-24", "close": 3.9, "volume": 11450.0}, {"date": "2006-07-25", "close": 3.9, "volume": 13621.0}, {"date": "2006-07-26", "close": 3.99, "volume": 10708.0}, {"date": "2006-07-27", "close": 3.99, "volume": 4000.0}, {"date": "2006-07-28", "close": 4.0, "volume": 8700.0}, {"date": "2006-07-31", "close": 3.95, "volume": 2000.0}, {"date": "2006-08-01", "close": 3.95, "volume": 4139.0}, {"date": "2006-08-03", "close": 3.95, "volume": 7500.0}, {"date": "2006-08-04", "close": 3.95, "volume": 8517.0}, {"date": "2006-08-07", "close": 3.98, "volume": 2478.0}, {"date": "2006-08-08", "close": 4.0, "volume": 7247.0}, {"date": "2006-08-10", "close": 4.0, "volume": 7250.0}, {"date": "2006-08-11", "close": 3.92, "volume": 1058.0}, {"date": "2006-08-14", "close": 4.0, "volume": 500.0}, {"date": "2006-08-16", "close": 4.0, "volume": 7500.0}, {"date": "2006-08-17", "close": 4.0, "volume": 2067.0}, {"date": "2006-08-18", "close": 4.0, "volume": 10415.0}, {"date": "2006-08-21", "close": 4.0, "volume": 10800.0}, {"date": "2006-08-22", "close": 3.96, "volume": 20923.0}, {"date": "2006-08-23", "close": 4.0, "volume": 44987.0}, {"date": "2006-08-24", "close": 4.0, "volume": 275.0}, {"date": "2006-08-28", "close": 3.95, "volume": 16039.0}, {"date": "2006-08-29", "close": 3.95, "volume": 5500.0}, {"date": "2006-08-31", "close": 4.0, "volume": 14723.0}, {"date": "2006-09-01", "close": 3.95, "volume": 3500.0}, {"date": "2006-09-04", "close": 4.0, "volume": 14915.0}, {"date": "2006-09-05", "close": 3.95, "volume": 2321.0}, {"date": "2006-09-06", "close": 3.95, "volume": 45700.0}, {"date": "2006-09-07", "close": 3.95, "volume": 66999.0}, {"date": "2006-09-08", "close": 3.95, "volume": 11500.0}, {"date": "2006-09-11", "close": 3.95, "volume": 8525.0}, {"date": "2006-09-12", "close": 3.95, "volume": 4050.0}, {"date": "2006-09-13", "close": 3.95, "volume": 22824.0}, {"date": "2006-09-14", "close": 3.95, "volume": 10000.0}, {"date": "2006-09-15", "close": 4.0, "volume": 17280.0}, {"date": "2006-09-18", "close": 4.0, "volume": 1000.0}, {"date": "2006-09-19", "close": 4.0, "volume": 8545.0}, {"date": "2006-09-21", "close": 4.0, "volume": 41678.0}, {"date": "2006-09-22", "close": 4.01, "volume": 24000.0}, {"date": "2006-09-25", "close": 4.01, "volume": 27540.0}, {"date": "2006-09-26", "close": 4.03, "volume": 20508.0}, {"date": "2006-09-27", "close": 4.0, "volume": 18922.0}, {"date": "2006-09-28", "close": 4.0, "volume": 17516.0}, {"date": "2006-09-29", "close": 4.05, "volume": 45800.0}, {"date": "2006-10-02", "close": 4.05, "volume": 6000.0}, {"date": "2006-10-03", "close": 4.03, "volume": 12434.0}, {"date": "2006-10-04", "close": 4.01, "volume": 46900.0}, {"date": "2006-10-05", "close": 4.03, "volume": 58935.0}, {"date": "2006-10-06", "close": 4.04, "volume": 325.0}, {"date": "2006-10-09", "close": 4.05, "volume": 3694.0}, {"date": "2006-10-10", "close": 4.15, "volume": 7520.0}, {"date": "2006-10-11", "close": 4.16, "volume": 1380.0}, {"date": "2006-10-12", "close": 4.2, "volume": 47500.0}, {"date": "2006-10-13", "close": 4.21, "volume": 13240.0}, {"date": "2006-10-17", "close": 4.22, "volume": 2000.0}, {"date": "2006-10-18", "close": 4.21, "volume": 2600.0}, {"date": "2006-10-19", "close": 4.3, "volume": 18192.0}, {"date": "2006-10-20", "close": 4.3, "volume": 15158.0}, {"date": "2006-10-23", "close": 4.31, "volume": 10398.0}, {"date": "2006-10-24", "close": 4.33, "volume": 38746.0}, {"date": "2006-10-25", "close": 4.31, "volume": 57334.0}, {"date": "2006-10-26", "close": 4.29, "volume": 4500.0}, {"date": "2006-10-27", "close": 4.21, "volume": 18382.0}, {"date": "2006-10-30", "close": 4.2, "volume": 43444.0}, {"date": "2006-10-31", "close": 4.31, "volume": 2937.0}, {"date": "2006-11-01", "close": 4.13, "volume": 31152.0}, {"date": "2006-11-02", "close": 4.2, "volume": 59880.0}, {"date": "2006-11-03", "close": 4.2, "volume": 63795.0}, {"date": "2006-11-06", "close": 4.16, "volume": 4310.0}, {"date": "2006-11-07", "close": 4.2, "volume": 32846.0}, {"date": "2006-11-08", "close": 4.25, "volume": 23695.0}, {"date": "2006-11-09", "close": 4.3, "volume": 17200.0}, {"date": "2006-11-13", "close": 4.3, "volume": 22093.0}, {"date": "2006-11-14", "close": 4.25, "volume": 14778.0}, {"date": "2006-11-15", "close": 4.25, "volume": 6138.0}, {"date": "2006-11-16", "close": 4.23, "volume": 3012.0}, {"date": "2006-11-20", "close": 4.25, "volume": 26026.0}, {"date": "2006-11-21", "close": 4.25, "volume": 2082.0}, {"date": "2006-11-22", "close": 4.28, "volume": 8389.0}, {"date": "2006-11-23", "close": 4.28, "volume": 4200.0}, {"date": "2006-11-24", "close": 4.28, "volume": 2900.0}, {"date": "2006-11-27", "close": 4.25, "volume": 10792.0}, {"date": "2006-11-28", "close": 4.14, "volume": 33610.0}, {"date": "2006-11-29", "close": 4.1, "volume": 2970.0}, {"date": "2006-11-30", "close": 4.15, "volume": 28775.0}, {"date": "2006-12-01", "close": 4.26, "volume": 2202.0}, {"date": "2006-12-05", "close": 4.25, "volume": 14681.0}, {"date": "2006-12-06", "close": 4.25, "volume": 9419.0}, {"date": "2006-12-07", "close": 4.3, "volume": 59800.0}, {"date": "2006-12-11", "close": 4.3, "volume": 23326.0}, {"date": "2006-12-12", "close": 4.3, "volume": 63425.0}, {"date": "2006-12-13", "close": 4.36, "volume": 20012.0}, {"date": "2006-12-14", "close": 4.55, "volume": 27000.0}, {"date": "2006-12-15", "close": 4.35, "volume": 3610.0}, {"date": "2006-12-18", "close": 4.4, "volume": 10417.0}, {"date": "2006-12-19", "close": 4.3, "volume": 10888.0}, {"date": "2006-12-21", "close": 4.35, "volume": 11006.0}, {"date": "2006-12-22", "close": 4.3, "volume": 467546.0}, {"date": "2006-12-27", "close": 4.27, "volume": 22355.0}, {"date": "2006-12-28", "close": 4.35, "volume": 660.0}, {"date": "2006-12-29", "close": 4.35, "volume": 10305.0}, {"date": "2007-01-02", "close": 4.3, "volume": 11200.0}, {"date": "2007-01-03", "close": 4.28, "volume": 45405.0}, {"date": "2007-01-04", "close": 4.3, "volume": 16586.0}, {"date": "2007-01-05", "close": 4.3, "volume": 28302.0}, {"date": "2007-01-08", "close": 4.3, "volume": 44537.0}, {"date": "2007-01-09", "close": 4.32, "volume": 23973.0}, {"date": "2007-01-10", "close": 4.39, "volume": 5492.0}, {"date": "2007-01-11", "close": 4.39, "volume": 13646.0}, {"date": "2007-01-12", "close": 4.38, "volume": 18948.0}, {"date": "2007-01-15", "close": 4.4, "volume": 41596.0}, {"date": "2007-01-16", "close": 4.4, "volume": 31953.0}, {"date": "2007-01-17", "close": 4.37, "volume": 21770.0}, {"date": "2007-01-18", "close": 4.4, "volume": 52393.0}, {"date": "2007-01-19", "close": 4.4, "volume": 6768.0}, {"date": "2007-01-22", "close": 4.4, "volume": 20232.0}, {"date": "2007-01-23", "close": 4.4, "volume": 48551.0}, {"date": "2007-01-24", "close": 4.36, "volume": 72276.0}, {"date": "2007-01-25", "close": 4.35, "volume": 6219.0}, {"date": "2007-01-29", "close": 4.34, "volume": 107244.0}, {"date": "2007-01-30", "close": 4.44, "volume": 6785.0}, {"date": "2007-01-31", "close": 4.6, "volume": 31116.0}, {"date": "2007-02-01", "close": 4.51, "volume": 27000.0}, {"date": "2007-02-02", "close": 4.51, "volume": 21413.0}, {"date": "2007-02-05", "close": 4.59, "volume": 11050.0}, {"date": "2007-02-06", "close": 4.65, "volume": 42394.0}, {"date": "2007-02-07", "close": 4.65, "volume": 39267.0}, {"date": "2007-02-08", "close": 4.74, "volume": 2109.0}, {"date": "2007-02-09", "close": 4.68, "volume": 7191.0}, {"date": "2007-02-12", "close": 4.74, "volume": 20228.0}, {"date": "2007-02-13", "close": 4.74, "volume": 65900.0}, {"date": "2007-02-14", "close": 4.74, "volume": 15423.0}, {"date": "2007-02-15", "close": 4.7, "volume": 20977.0}, {"date": "2007-02-16", "close": 4.74, "volume": 7675.0}, {"date": "2007-02-19", "close": 4.7, "volume": 24200.0}, {"date": "2007-02-20", "close": 4.7, "volume": 567.0}, {"date": "2007-02-21", "close": 4.68, "volume": 17644.0}, {"date": "2007-02-22", "close": 4.7, "volume": 3681.0}, {"date": "2007-02-23", "close": 4.75, "volume": 8582.0}, {"date": "2007-02-26", "close": 4.7, "volume": 13065.0}, {"date": "2007-02-27", "close": 4.69, "volume": 7272.0}, {"date": "2007-02-28", "close": 4.65, "volume": 7342.0}, {"date": "2007-03-01", "close": 4.7, "volume": 10100.0}, {"date": "2007-03-02", "close": 4.7, "volume": 18282.0}, {"date": "2007-03-05", "close": 4.54, "volume": 9250.0}, {"date": "2007-03-06", "close": 4.56, "volume": 10610.0}, {"date": "2007-03-07", "close": 4.52, "volume": 27764.0}, {"date": "2007-03-08", "close": 4.55, "volume": 3000.0}, {"date": "2007-03-09", "close": 4.58, "volume": 53547.0}, {"date": "2007-03-12", "close": 4.65, "volume": 13971.0}, {"date": "2007-03-13", "close": 4.57, "volume": 14035.0}, {"date": "2007-03-14", "close": 4.55, "volume": 12071.0}, {"date": "2007-03-19", "close": 4.6, "volume": 118072.0}, {"date": "2007-03-20", "close": 4.6, "volume": 13652.0}, {"date": "2007-03-21", "close": 4.6, "volume": 30178.0}, {"date": "2007-03-22", "close": 4.66, "volume": 12386.0}, {"date": "2007-03-23", "close": 4.62, "volume": 9706.0}, {"date": "2007-03-27", "close": 4.63, "volume": 6000.0}, {"date": "2007-03-28", "close": 4.61, "volume": 24438.0}, {"date": "2007-03-29", "close": 4.6, "volume": 5100.0}, {"date": "2007-03-30", "close": 4.7, "volume": 15303.0}, {"date": "2007-04-02", "close": 4.65, "volume": 14517.0}, {"date": "2007-04-03", "close": 4.63, "volume": 31268.0}, {"date": "2007-04-04", "close": 4.7, "volume": 14577.0}, {"date": "2007-04-05", "close": 4.7, "volume": 4815.0}, {"date": "2007-04-10", "close": 4.72, "volume": 21665.0}, {"date": "2007-04-11", "close": 4.63, "volume": 18418.0}, {"date": "2007-04-12", "close": 4.65, "volume": 678727.0}, {"date": "2007-04-13", "close": 4.7, "volume": 293490.0}, {"date": "2007-04-16", "close": 4.7, "volume": 134800.0}, {"date": "2007-04-17", "close": 4.7, "volume": 99164.0}, {"date": "2007-04-18", "close": 4.7, "volume": 16000.0}, {"date": "2007-04-19", "close": 4.73, "volume": 8000.0}, {"date": "2007-04-20", "close": 4.7, "volume": 85692.0}, {"date": "2007-04-23", "close": 4.73, "volume": 5285.0}, {"date": "2007-04-24", "close": 4.7, "volume": 9375.0}, {"date": "2007-04-26", "close": 4.74, "volume": 40105.0}, {"date": "2007-04-27", "close": 4.74, "volume": 4100.0}, {"date": "2007-04-30", "close": 4.74, "volume": 13962.0}, {"date": "2007-05-01", "close": 4.75, "volume": 24417.0}, {"date": "2007-05-02", "close": 4.71, "volume": 3070.0}, {"date": "2007-05-03", "close": 4.72, "volume": 26888.0}, {"date": "2007-05-04", "close": 4.68, "volume": 48795.0}, {"date": "2007-05-07", "close": 4.64, "volume": 32801.0}, {"date": "2007-05-08", "close": 4.57, "volume": 10340.0}, {"date": "2007-05-09", "close": 4.63, "volume": 4140.0}, {"date": "2007-05-10", "close": 4.6, "volume": 47994.0}, {"date": "2007-05-11", "close": 4.57, "volume": 24662.0}, {"date": "2007-05-14", "close": 4.62, "volume": 19401.0}, {"date": "2007-05-15", "close": 4.63, "volume": 7000.0}, {"date": "2007-05-16", "close": 4.63, "volume": 169304.0}, {"date": "2007-05-17", "close": 4.61, "volume": 24327.0}, {"date": "2007-05-18", "close": 4.65, "volume": 18022.0}, {"date": "2007-05-21", "close": 4.65, "volume": 5246.0}, {"date": "2007-05-22", "close": 4.71, "volume": 33851.0}, {"date": "2007-05-23", "close": 4.7, "volume": 18358.0}, {"date": "2007-05-24", "close": 4.7, "volume": 9453.0}, {"date": "2007-05-25", "close": 4.7, "volume": 26298.0}, {"date": "2007-05-28", "close": 4.7, "volume": 3689.0}, {"date": "2007-05-29", "close": 4.7, "volume": 52011.0}, {"date": "2007-05-30", "close": 4.65, "volume": 3900.0}, {"date": "2007-05-31", "close": 4.7, "volume": 36900.0}, {"date": "2007-06-01", "close": 4.71, "volume": 38938.0}, {"date": "2007-06-04", "close": 4.7, "volume": 21000.0}, {"date": "2007-06-05", "close": 4.7, "volume": 18187.0}, {"date": "2007-06-06", "close": 4.73, "volume": 12551.0}, {"date": "2007-06-07", "close": 4.7, "volume": 46811.0}, {"date": "2007-06-08", "close": 4.68, "volume": 23120.0}, {"date": "2007-06-12", "close": 4.66, "volume": 22910.0}, {"date": "2007-06-13", "close": 4.65, "volume": 21850.0}, {"date": "2007-06-15", "close": 4.7, "volume": 3512.0}, {"date": "2007-06-18", "close": 4.69, "volume": 43488.0}, {"date": "2007-06-19", "close": 4.68, "volume": 31787.0}, {"date": "2007-06-20", "close": 4.7, "volume": 8224.0}, {"date": "2007-06-21", "close": 4.72, "volume": 30895.0}, {"date": "2007-06-22", "close": 4.72, "volume": 3733.0}, {"date": "2007-06-25", "close": 4.73, "volume": 21233.0}, {"date": "2007-06-26", "close": 4.79, "volume": 22895.0}, {"date": "2007-06-27", "close": 4.73, "volume": 72655.0}, {"date": "2007-06-28", "close": 4.74, "volume": 1119.0}, {"date": "2007-06-29", "close": 4.8, "volume": 16862.0}, {"date": "2007-07-02", "close": 4.75, "volume": 29940.0}, {"date": "2007-07-03", "close": 4.78, "volume": 16850.0}, {"date": "2007-07-04", "close": 4.85, "volume": 20500.0}, {"date": "2007-07-05", "close": 4.82, "volume": 23463.0}, {"date": "2007-07-06", "close": 4.8, "volume": 11280.0}, {"date": "2007-07-09", "close": 4.85, "volume": 10204.0}, {"date": "2007-07-10", "close": 4.85, "volume": 1000.0}, {"date": "2007-07-11", "close": 4.86, "volume": 9913.0}, {"date": "2007-07-12", "close": 4.8, "volume": 30664.0}, {"date": "2007-07-13", "close": 4.8, "volume": 15260.0}, {"date": "2007-07-16", "close": 4.8, "volume": 3610.0}, {"date": "2007-07-17", "close": 4.84, "volume": 9848.0}, {"date": "2007-07-18", "close": 4.8, "volume": 30904.0}, {"date": "2007-07-23", "close": 4.8, "volume": 34220.0}, {"date": "2007-07-24", "close": 4.8, "volume": 10000.0}, {"date": "2007-07-25", "close": 4.76, "volume": 31058.0}, {"date": "2007-07-26", "close": 4.76, "volume": 11850.0}, {"date": "2007-07-27", "close": 4.65, "volume": 14625.0}, {"date": "2007-07-30", "close": 4.72, "volume": 12690.0}, {"date": "2007-07-31", "close": 4.7, "volume": 14630.0}, {"date": "2007-08-01", "close": 4.6, "volume": 99402.0}, {"date": "2007-08-02", "close": 4.6, "volume": 480330.0}, {"date": "2007-08-03", "close": 4.56, "volume": 15550.0}, {"date": "2007-08-06", "close": 4.57, "volume": 19590.0}, {"date": "2007-08-07", "close": 4.5, "volume": 12832.0}, {"date": "2007-08-08", "close": 4.56, "volume": 46040.0}, {"date": "2007-08-09", "close": 4.6, "volume": 9070.0}, {"date": "2007-08-10", "close": 4.52, "volume": 10068.0}, {"date": "2007-08-13", "close": 4.56, "volume": 3043.0}, {"date": "2007-08-14", "close": 4.63, "volume": 38875.0}, {"date": "2007-08-15", "close": 4.6, "volume": 18571.0}, {"date": "2007-08-16", "close": 4.45, "volume": 89810.0}, {"date": "2007-08-17", "close": 4.6, "volume": 1500.0}, {"date": "2007-08-20", "close": 4.6, "volume": 16330.0}, {"date": "2007-08-21", "close": 4.6, "volume": 35100.0}, {"date": "2007-08-22", "close": 4.59, "volume": 13279.0}, {"date": "2007-08-23", "close": 4.7, "volume": 24218.0}, {"date": "2007-08-24", "close": 4.7, "volume": 20000.0}, {"date": "2007-08-27", "close": 4.72, "volume": 5000.0}, {"date": "2007-08-29", "close": 4.7, "volume": 23147.0}, {"date": "2007-08-30", "close": 4.78, "volume": 44150.0}, {"date": "2007-08-31", "close": 4.75, "volume": 12235.0}, {"date": "2007-09-04", "close": 4.75, "volume": 25950.0}, {"date": "2007-09-05", "close": 4.75, "volume": 4000.0}, {"date": "2007-09-06", "close": 4.72, "volume": 2120.0}, {"date": "2007-09-07", "close": 4.72, "volume": 21050.0}, {"date": "2007-09-10", "close": 4.65, "volume": 40593.0}, {"date": "2007-09-11", "close": 4.66, "volume": 20897.0}, {"date": "2007-09-12", "close": 4.65, "volume": 12920.0}, {"date": "2007-09-13", "close": 4.7, "volume": 20105.0}, {"date": "2007-09-14", "close": 4.7, "volume": 24000.0}, {"date": "2007-09-17", "close": 4.7, "volume": 41836.0}, {"date": "2007-09-18", "close": 4.65, "volume": 6222.0}, {"date": "2007-09-19", "close": 4.7, "volume": 40263.0}, {"date": "2007-09-20", "close": 4.74, "volume": 15100.0}, {"date": "2007-09-21", "close": 4.73, "volume": 5800.0}, {"date": "2007-09-24", "close": 4.72, "volume": 69793.0}, {"date": "2007-09-25", "close": 4.7, "volume": 5900.0}, {"date": "2007-09-26", "close": 4.74, "volume": 6300.0}, {"date": "2007-09-27", "close": 4.7, "volume": 4398.0}, {"date": "2007-09-28", "close": 4.71, "volume": 7087.0}, {"date": "2007-10-01", "close": 4.67, "volume": 28570.0}, {"date": "2007-10-02", "close": 4.73, "volume": 6776.0}, {"date": "2007-10-03", "close": 4.73, "volume": 13590.0}, {"date": "2007-10-04", "close": 4.73, "volume": 11955.0}, {"date": "2007-10-05", "close": 4.78, "volume": 5152.0}, {"date": "2007-10-08", "close": 4.73, "volume": 8593.0}, {"date": "2007-10-09", "close": 4.77, "volume": 5700.0}, {"date": "2007-10-10", "close": 4.81, "volume": 34828.0}, {"date": "2007-10-11", "close": 4.81, "volume": 39858.0}, {"date": "2007-10-12", "close": 4.75, "volume": 46473.0}, {"date": "2007-10-15", "close": 4.81, "volume": 43325.0}, {"date": "2007-10-16", "close": 4.81, "volume": 2111.0}, {"date": "2007-10-17", "close": 4.8, "volume": 12500.0}, {"date": "2007-10-18", "close": 4.82, "volume": 16264.0}, {"date": "2007-10-19", "close": 4.82, "volume": 21010.0}, {"date": "2007-10-22", "close": 4.76, "volume": 4430.0}, {"date": "2007-10-23", "close": 4.76, "volume": 12690.0}, {"date": "2007-10-24", "close": 4.8, "volume": 38944.0}, {"date": "2007-10-25", "close": 4.75, "volume": 30396.0}, {"date": "2007-10-26", "close": 4.83, "volume": 142185.0}, {"date": "2007-10-29", "close": 4.82, "volume": 8619.0}, {"date": "2007-10-30", "close": 4.83, "volume": 39720.0}, {"date": "2007-10-31", "close": 4.83, "volume": 17063.0}, {"date": "2007-11-01", "close": 4.83, "volume": 13861.0}, {"date": "2007-11-02", "close": 4.64, "volume": 20243.0}, {"date": "2007-11-05", "close": 4.66, "volume": 43832.0}, {"date": "2007-11-06", "close": 4.61, "volume": 6451.0}, {"date": "2007-11-07", "close": 4.62, "volume": 10986.0}, {"date": "2007-11-08", "close": 4.61, "volume": 4132.0}, {"date": "2007-11-09", "close": 4.62, "volume": 14000.0}, {"date": "2007-11-12", "close": 4.65, "volume": 6437.0}, {"date": "2007-11-13", "close": 4.62, "volume": 27743.0}, {"date": "2007-11-14", "close": 4.6, "volume": 4590.0}, {"date": "2007-11-15", "close": 4.57, "volume": 45547.0}, {"date": "2007-11-16", "close": 4.58, "volume": 15382.0}, {"date": "2007-11-19", "close": 4.57, "volume": 33780.0}, {"date": "2007-11-20", "close": 4.57, "volume": 4339.0}, {"date": "2007-11-21", "close": 4.53, "volume": 19036.0}, {"date": "2007-11-22", "close": 4.57, "volume": 3500.0}, {"date": "2007-11-23", "close": 4.6, "volume": 24250.0}, {"date": "2007-11-26", "close": 4.56, "volume": 75952.0}, {"date": "2007-11-27", "close": 4.53, "volume": 750.0}, {"date": "2007-11-28", "close": 4.5, "volume": 43189.0}, {"date": "2007-11-29", "close": 4.6, "volume": 56029.0}, {"date": "2007-11-30", "close": 4.6, "volume": 5209.0}, {"date": "2007-12-03", "close": 4.6, "volume": 39309.0}, {"date": "2007-12-04", "close": 4.6, "volume": 34155.0}, {"date": "2007-12-05", "close": 4.6, "volume": 2216.0}, {"date": "2007-12-06", "close": 4.6, "volume": 3260.0}, {"date": "2007-12-07", "close": 4.6, "volume": 25752.0}, {"date": "2007-12-10", "close": 4.6, "volume": 12950.0}, {"date": "2007-12-11", "close": 4.59, "volume": 24892.0}, {"date": "2007-12-12", "close": 4.59, "volume": 36566.0}, {"date": "2007-12-13", "close": 4.59, "volume": 28200.0}, {"date": "2007-12-14", "close": 4.6, "volume": 18073.0}, {"date": "2007-12-17", "close": 4.52, "volume": 21988.0}, {"date": "2007-12-18", "close": 4.5, "volume": 61489.0}, {"date": "2007-12-19", "close": 4.52, "volume": 86420.0}, {"date": "2007-12-20", "close": 4.53, "volume": 5000.0}, {"date": "2007-12-21", "close": 4.53, "volume": 13300.0}, {"date": "2007-12-24", "close": 4.54, "volume": 13500.0}, {"date": "2007-12-27", "close": 4.52, "volume": 10885.0}, {"date": "2007-12-31", "close": 4.54, "volume": 25000.0}, {"date": "2008-01-02", "close": 4.54, "volume": 72347.0}, {"date": "2008-01-03", "close": 4.51, "volume": 5164.0}, {"date": "2008-01-04", "close": 4.53, "volume": 119271.0}, {"date": "2008-01-07", "close": 4.51, "volume": 2456.0}, {"date": "2008-01-08", "close": 4.46, "volume": 7266.0}, {"date": "2008-01-09", "close": 4.45, "volume": 73000.0}, {"date": "2008-01-10", "close": 4.41, "volume": 8303.0}, {"date": "2008-01-11", "close": 4.4, "volume": 4325.0}, {"date": "2008-01-14", "close": 4.4, "volume": 4058.0}, {"date": "2008-01-15", "close": 4.42, "volume": 14409.0}, {"date": "2008-01-16", "close": 4.3, "volume": 70682.0}, {"date": "2008-01-17", "close": 4.3, "volume": 9927.0}, {"date": "2008-01-18", "close": 4.2, "volume": 43816.0}, {"date": "2008-01-21", "close": 4.17, "volume": 35414.0}, {"date": "2008-01-22", "close": 3.9, "volume": 22613.0}, {"date": "2008-01-23", "close": 4.08, "volume": 35509.0}, {"date": "2008-01-24", "close": 4.24, "volume": 44359.0}, {"date": "2008-01-25", "close": 4.3, "volume": 86076.0}, {"date": "2008-01-29", "close": 4.25, "volume": 45300.0}, {"date": "2008-01-30", "close": 4.25, "volume": 33649.0}, {"date": "2008-01-31", "close": 4.15, "volume": 11000.0}, {"date": "2008-02-01", "close": 4.24, "volume": 23770.0}, {"date": "2008-02-04", "close": 4.25, "volume": 49336.0}, {"date": "2008-02-05", "close": 4.31, "volume": 31829.0}, {"date": "2008-02-06", "close": 4.2, "volume": 30530.0}, {"date": "2008-02-07", "close": 4.2, "volume": 447.0}, {"date": "2008-02-11", "close": 4.2, "volume": 1000.0}, {"date": "2008-02-12", "close": 4.05, "volume": 3046.0}, {"date": "2008-02-13", "close": 4.01, "volume": 6334.0}, {"date": "2008-02-14", "close": 4.05, "volume": 18000.0}, {"date": "2008-02-15", "close": 4.07, "volume": 13400.0}, {"date": "2008-02-18", "close": 4.0, "volume": 10267.0}, {"date": "2008-02-19", "close": 4.0, "volume": 28160.0}, {"date": "2008-02-20", "close": 4.0, "volume": 5000.0}, {"date": "2008-02-21", "close": 3.95, "volume": 42458.0}, {"date": "2008-02-22", "close": 4.0, "volume": 2250.0}, {"date": "2008-02-25", "close": 3.94, "volume": 24724.0}, {"date": "2008-02-26", "close": 3.95, "volume": 5300.0}, {"date": "2008-02-27", "close": 4.05, "volume": 54474.0}, {"date": "2008-02-28", "close": 4.05, "volume": 1200.0}, {"date": "2008-02-29", "close": 4.1, "volume": 131327.0}, {"date": "2008-03-03", "close": 4.0, "volume": 21573.0}, {"date": "2008-03-04", "close": 3.82, "volume": 2873.0}, {"date": "2008-03-05", "close": 3.72, "volume": 40520.0}, {"date": "2008-03-06", "close": 3.61, "volume": 6150.0}, {"date": "2008-03-07", "close": 3.6, "volume": 86499.0}, {"date": "2008-03-10", "close": 3.36, "volume": 103000.0}, {"date": "2008-03-11", "close": 3.35, "volume": 93017.0}, {"date": "2008-03-12", "close": 3.53, "volume": 162154.0}, {"date": "2008-03-13", "close": 3.5, "volume": 15135.0}, {"date": "2008-03-14", "close": 3.5, "volume": 28100.0}, {"date": "2008-03-17", "close": 3.45, "volume": 23400.0}, {"date": "2008-03-18", "close": 3.42, "volume": 46319.0}, {"date": "2008-03-19", "close": 3.47, "volume": 74021.0}, {"date": "2008-03-20", "close": 3.46, "volume": 35000.0}, {"date": "2008-03-25", "close": 3.52, "volume": 75592.0}, {"date": "2008-03-26", "close": 3.6, "volume": 64864.0}, {"date": "2008-03-27", "close": 3.63, "volume": 46899.0}, {"date": "2008-03-28", "close": 3.64, "volume": 12961.0}, {"date": "2008-03-31", "close": 3.69, "volume": 164920.0}, {"date": "2008-04-01", "close": 3.7, "volume": 20666.0}, {"date": "2008-04-02", "close": 3.8, "volume": 99133.0}, {"date": "2008-04-03", "close": 3.85, "volume": 39302.0}, {"date": "2008-04-04", "close": 3.89, "volume": 16725.0}, {"date": "2008-04-07", "close": 3.89, "volume": 18600.0}, {"date": "2008-04-08", "close": 3.88, "volume": 21657.0}, {"date": "2008-04-09", "close": 3.83, "volume": 73200.0}, {"date": "2008-04-10", "close": 3.85, "volume": 2000.0}, {"date": "2008-04-11", "close": 3.7, "volume": 39718.0}, {"date": "2008-04-14", "close": 3.7, "volume": 34269.0}, {"date": "2008-04-15", "close": 3.7, "volume": 18900.0}, {"date": "2008-04-16", "close": 3.7, "volume": 210000.0}, {"date": "2008-04-17", "close": 3.67, "volume": 24500.0}, {"date": "2008-04-21", "close": 3.68, "volume": 400.0}, {"date": "2008-04-22", "close": 3.7, "volume": 57780.0}, {"date": "2008-04-23", "close": 3.75, "volume": 200.0}, {"date": "2008-04-24", "close": 3.65, "volume": 54469.0}, {"date": "2008-04-28", "close": 3.75, "volume": 64196.0}, {"date": "2008-04-29", "close": 3.75, "volume": 13000.0}, {"date": "2008-05-01", "close": 3.6, "volume": 3330.0}, {"date": "2008-05-02", "close": 3.57, "volume": 20101.0}, {"date": "2008-05-05", "close": 3.61, "volume": 21465.0}, {"date": "2008-05-06", "close": 3.63, "volume": 1593.0}, {"date": "2008-05-07", "close": 3.66, "volume": 18799.0}, {"date": "2008-05-08", "close": 3.67, "volume": 5984.0}, {"date": "2008-05-09", "close": 3.67, "volume": 8391.0}, {"date": "2008-05-12", "close": 3.64, "volume": 36987.0}, {"date": "2008-05-13", "close": 3.75, "volume": 36199.0}, {"date": "2008-05-15", "close": 3.75, "volume": 46486.0}, {"date": "2008-05-16", "close": 3.74, "volume": 28431.0}, {"date": "2008-05-19", "close": 3.78, "volume": 13000.0}, {"date": "2008-05-20", "close": 3.74, "volume": 5378.0}, {"date": "2008-05-21", "close": 3.74, "volume": 14423.0}, {"date": "2008-05-22", "close": 3.66, "volume": 18000.0}, {"date": "2008-05-23", "close": 3.66, "volume": 15212.0}, {"date": "2008-05-26", "close": 3.64, "volume": 15177.0}, {"date": "2008-05-27", "close": 3.66, "volume": 4583.0}, {"date": "2008-05-28", "close": 3.64, "volume": 5852.0}, {"date": "2008-05-29", "close": 3.7, "volume": 12603.0}, {"date": "2008-05-30", "close": 3.7, "volume": 5400.0}, {"date": "2008-06-03", "close": 3.54, "volume": 3859.0}, {"date": "2008-06-04", "close": 3.4, "volume": 11595.0}, {"date": "2008-06-05", "close": 3.45, "volume": 5000.0}, {"date": "2008-06-06", "close": 3.5, "volume": 9000.0}, {"date": "2008-06-11", "close": 3.47, "volume": 18325.0}, {"date": "2008-06-12", "close": 3.45, "volume": 13603.0}, {"date": "2008-06-13", "close": 3.45, "volume": 14053.0}, {"date": "2008-06-16", "close": 3.4, "volume": 30733.0}, {"date": "2008-06-17", "close": 3.39, "volume": 2376.0}, {"date": "2008-06-18", "close": 3.4, "volume": 75500.0}, {"date": "2008-06-19", "close": 3.35, "volume": 42426.0}, {"date": "2008-06-20", "close": 3.32, "volume": 29376.0}, {"date": "2008-06-23", "close": 3.32, "volume": 41098.0}, {"date": "2008-06-24", "close": 3.3, "volume": 603201.0}, {"date": "2008-06-25", "close": 3.26, "volume": 105397.0}, {"date": "2008-06-26", "close": 3.3, "volume": 16147.0}, {"date": "2008-06-27", "close": 3.12, "volume": 146624.0}, {"date": "2008-06-30", "close": 3.14, "volume": 58382.0}, {"date": "2008-07-01", "close": 3.12, "volume": 38904.0}, {"date": "2008-07-02", "close": 3.1, "volume": 42835.0}, {"date": "2008-07-03", "close": 3.05, "volume": 50371.0}, {"date": "2008-07-04", "close": 3.07, "volume": 10654.0}, {"date": "2008-07-07", "close": 3.0, "volume": 73059.0}, {"date": "2008-07-08", "close": 2.98, "volume": 11600.0}, {"date": "2008-07-09", "close": 3.0, "volume": 18542.0}, {"date": "2008-07-10", "close": 3.0, "volume": 41976.0}, {"date": "2008-07-11", "close": 3.0, "volume": 39950.0}, {"date": "2008-07-14", "close": 3.0, "volume": 24767.0}, {"date": "2008-07-15", "close": 2.95, "volume": 330169.0}, {"date": "2008-07-16", "close": 2.95, "volume": 30852.0}, {"date": "2008-07-17", "close": 3.02, "volume": 38929.0}, {"date": "2008-07-18", "close": 2.96, "volume": 16809.0}, {"date": "2008-07-21", "close": 3.02, "volume": 10558.0}, {"date": "2008-07-22", "close": 3.08, "volume": 1500.0}, {"date": "2008-07-23", "close": 3.14, "volume": 22499.0}, {"date": "2008-07-24", "close": 3.15, "volume": 3502.0}, {"date": "2008-07-25", "close": 3.0, "volume": 141130.0}, {"date": "2008-07-28", "close": 3.05, "volume": 3013.0}, {"date": "2008-07-29", "close": 3.0, "volume": 61430.0}, {"date": "2008-07-30", "close": 2.99, "volume": 50246.0}, {"date": "2008-07-31", "close": 3.05, "volume": 6500.0}, {"date": "2008-08-01", "close": 3.0, "volume": 11050.0}, {"date": "2008-08-04", "close": 2.93, "volume": 2950.0}, {"date": "2008-08-05", "close": 2.93, "volume": 6903.0}, {"date": "2008-08-06", "close": 2.98, "volume": 7000.0}, {"date": "2008-08-07", "close": 3.05, "volume": 12720.0}, {"date": "2008-08-08", "close": 3.1, "volume": 10443.0}, {"date": "2008-08-11", "close": 3.16, "volume": 640.0}, {"date": "2008-08-12", "close": 3.3, "volume": 16850.0}, {"date": "2008-08-13", "close": 3.3, "volume": 300.0}, {"date": "2008-08-14", "close": 3.15, "volume": 2063.0}, {"date": "2008-08-15", "close": 3.2, "volume": 12305.0}, {"date": "2008-08-19", "close": 3.14, "volume": 3600.0}, {"date": "2008-08-20", "close": 3.15, "volume": 18378.0}, {"date": "2008-08-21", "close": 3.15, "volume": 16700.0}, {"date": "2008-08-22", "close": 3.15, "volume": 31622.0}, {"date": "2008-08-25", "close": 3.12, "volume": 5000.0}, {"date": "2008-08-27", "close": 3.15, "volume": 3592.0}, {"date": "2008-08-28", "close": 3.16, "volume": 33594.0}, {"date": "2008-09-01", "close": 3.2, "volume": 1734.0}, {"date": "2008-09-02", "close": 3.3, "volume": 3000.0}, {"date": "2008-09-03", "close": 3.25, "volume": 1600.0}, {"date": "2008-09-04", "close": 3.3, "volume": 11500.0}, {"date": "2008-09-05", "close": 3.16, "volume": 17000.0}, {"date": "2008-09-09", "close": 3.19, "volume": 729.0}, {"date": "2008-09-10", "close": 3.16, "volume": 16248.0}, {"date": "2008-09-11", "close": 3.25, "volume": 1500.0}, {"date": "2008-09-12", "close": 3.2, "volume": 30000.0}, {"date": "2008-09-15", "close": 3.16, "volume": 33120.0}, {"date": "2008-09-16", "close": 3.11, "volume": 29214.0}, {"date": "2008-09-17", "close": 3.12, "volume": 20500.0}, {"date": "2008-09-18", "close": 2.99, "volume": 60490.0}, {"date": "2008-09-19", "close": 3.04, "volume": 81718.0}, {"date": "2008-09-22", "close": 3.15, "volume": 18759.0}, {"date": "2008-09-23", "close": 3.06, "volume": 18700.0}, {"date": "2008-09-24", "close": 3.13, "volume": 8594.0}, {"date": "2008-09-26", "close": 3.24, "volume": 11000.0}, {"date": "2008-09-29", "close": 3.24, "volume": 8770.0}, {"date": "2008-09-30", "close": 3.15, "volume": 39500.0}, {"date": "2008-10-01", "close": 3.14, "volume": 32377.0}, {"date": "2008-10-02", "close": 3.2, "volume": 132333.0}, {"date": "2008-10-03", "close": 3.15, "volume": 14640.0}, {"date": "2008-10-07", "close": 3.03, "volume": 17480.0}, {"date": "2008-10-08", "close": 2.99, "volume": 4965.0}, {"date": "2008-10-09", "close": 3.0, "volume": 1035.0}, {"date": "2008-10-10", "close": 2.9, "volume": 41529.0}, {"date": "2008-10-13", "close": 2.95, "volume": 13033.0}, {"date": "2008-10-14", "close": 3.19, "volume": 5683.0}, {"date": "2008-10-15", "close": 3.1, "volume": 10675.0}, {"date": "2008-10-16", "close": 3.1, "volume": 9958.0}, {"date": "2008-10-17", "close": 3.0, "volume": 52600.0}, {"date": "2008-10-20", "close": 2.91, "volume": 104523.0}, {"date": "2008-10-21", "close": 3.0, "volume": 24520.0}, {"date": "2008-10-23", "close": 2.95, "volume": 1410.0}, {"date": "2008-10-24", "close": 2.95, "volume": 6904.0}, {"date": "2008-10-27", "close": 2.9, "volume": 9400.0}, {"date": "2008-10-31", "close": 3.0, "volume": 2761.0}, {"date": "2008-11-03", "close": 3.03, "volume": 1799.0}, {"date": "2008-11-04", "close": 3.1, "volume": 210.0}, {"date": "2008-11-05", "close": 3.22, "volume": 10036.0}, {"date": "2008-11-06", "close": 3.1, "volume": 6000.0}, {"date": "2008-11-07", "close": 3.09, "volume": 3000.0}, {"date": "2008-11-10", "close": 3.15, "volume": 180.0}, {"date": "2008-11-12", "close": 2.9, "volume": 36020.0}, {"date": "2008-11-13", "close": 2.8, "volume": 23551.0}, {"date": "2008-11-14", "close": 2.81, "volume": 13250.0}, {"date": "2008-11-17", "close": 2.75, "volume": 4144.0}, {"date": "2008-11-18", "close": 2.56, "volume": 2000.0}, {"date": "2008-11-19", "close": 2.57, "volume": 2000.0}, {"date": "2008-11-20", "close": 2.46, "volume": 10603.0}, {"date": "2008-11-21", "close": 2.31, "volume": 89218.0}, {"date": "2008-12-03", "close": 2.6, "volume": 20220.0}, {"date": "2008-12-04", "close": 2.61, "volume": 10.0}, {"date": "2008-12-05", "close": 2.63, "volume": 3000.0}, {"date": "2008-12-08", "close": 2.72, "volume": 2000.0}, {"date": "2008-12-09", "close": 2.68, "volume": 6043.0}, {"date": "2008-12-10", "close": 2.7, "volume": 40000.0}, {"date": "2008-12-12", "close": 2.6, "volume": 8257.0}, {"date": "2008-12-15", "close": 2.56, "volume": 43624.0}, {"date": "2008-12-16", "close": 2.45, "volume": 41713.0}, {"date": "2008-12-17", "close": 2.46, "volume": 28244.0}, {"date": "2008-12-18", "close": 2.45, "volume": 45271.0}, {"date": "2008-12-19", "close": 2.41, "volume": 30066.0}, {"date": "2008-12-23", "close": 2.43, "volume": 9834.0}, {"date": "2008-12-24", "close": 2.46, "volume": 3716.0}, {"date": "2008-12-30", "close": 2.68, "volume": 10000.0}, {"date": "2009-01-05", "close": 2.68, "volume": 10000.0}, {"date": "2009-01-06", "close": 2.68, "volume": 19900.0}, {"date": "2009-01-07", "close": 2.75, "volume": 10190.0}, {"date": "2009-01-09", "close": 2.89, "volume": 7000.0}, {"date": "2009-01-13", "close": 2.88, "volume": 7000.0}, {"date": "2009-01-14", "close": 2.6, "volume": 7150.0}, {"date": "2009-01-15", "close": 2.6, "volume": 2000.0}, {"date": "2009-01-20", "close": 2.6, "volume": 2901.0}, {"date": "2009-01-22", "close": 2.6, "volume": 41369.0}, {"date": "2009-01-23", "close": 2.45, "volume": 77000.0}, {"date": "2009-01-27", "close": 2.4, "volume": 20256.0}, {"date": "2009-01-28", "close": 2.39, "volume": 62850.0}, {"date": "2009-01-29", "close": 2.41, "volume": 103994.0}, {"date": "2009-01-30", "close": 2.41, "volume": 2000.0}, {"date": "2009-02-02", "close": 2.37, "volume": 10840.0}, {"date": "2009-02-03", "close": 2.36, "volume": 154173.0}, {"date": "2009-02-04", "close": 2.4, "volume": 13975.0}, {"date": "2009-02-05", "close": 2.35, "volume": 22375.0}, {"date": "2009-02-06", "close": 2.4, "volume": 14883.0}, {"date": "2009-02-09", "close": 2.3, "volume": 95300.0}, {"date": "2009-02-10", "close": 2.28, "volume": 1170100.0}, {"date": "2009-02-11", "close": 2.28, "volume": 10000.0}, {"date": "2009-02-12", "close": 2.28, "volume": 390351.0}, {"date": "2009-02-13", "close": 2.3, "volume": 155814.0}, {"date": "2009-02-16", "close": 2.27, "volume": 26723.0}, {"date": "2009-02-17", "close": 2.28, "volume": 226213.0}, {"date": "2009-02-18", "close": 2.3, "volume": 12000.0}, {"date": "2009-02-19", "close": 2.25, "volume": 144399.0}, {"date": "2009-02-20", "close": 2.13, "volume": 22702.0}, {"date": "2009-02-23", "close": 2.12, "volume": 14202.0}, {"date": "2009-02-24", "close": 2.1, "volume": 37298.0}, {"date": "2009-02-25", "close": 2.08, "volume": 31399.0}, {"date": "2009-02-26", "close": 2.05, "volume": 20483.0}, {"date": "2009-02-27", "close": 2.0, "volume": 23023.0}, {"date": "2009-03-02", "close": 2.05, "volume": 63796.0}, {"date": "2009-03-03", "close": 2.05, "volume": 37008.0}, {"date": "2009-03-05", "close": 2.05, "volume": 9244.0}, {"date": "2009-03-06", "close": 2.02, "volume": 174407.0}, {"date": "2009-03-09", "close": 1.97, "volume": 6869.0}, {"date": "2009-03-10", "close": 1.975, "volume": 5000.0}, {"date": "2009-03-11", "close": 2.02, "volume": 6782.0}, {"date": "2009-03-12", "close": 2.03, "volume": 3000.0}, {"date": "2009-03-13", "close": 2.05, "volume": 27070.0}, {"date": "2009-03-16", "close": 2.07, "volume": 3840.0}, {"date": "2009-03-17", "close": 2.15, "volume": 16801.0}, {"date": "2009-03-18", "close": 2.17, "volume": 4700.0}, {"date": "2009-03-19", "close": 2.24, "volume": 5000.0}, {"date": "2009-03-20", "close": 2.25, "volume": 8000.0}, {"date": "2009-03-24", "close": 2.25, "volume": 49385.0}, {"date": "2009-03-25", "close": 2.25, "volume": 29537.0}, {"date": "2009-03-26", "close": 2.35, "volume": 8600.0}, {"date": "2009-03-27", "close": 2.38, "volume": 3321.0}, {"date": "2009-03-30", "close": 2.34, "volume": 7978.0}, {"date": "2009-03-31", "close": 2.33, "volume": 2500.0}, {"date": "2009-04-01", "close": 2.35, "volume": 11211.0}, {"date": "2009-04-02", "close": 2.4, "volume": 25350.0}, {"date": "2009-04-03", "close": 2.5, "volume": 15604.0}, {"date": "2009-04-06", "close": 2.5, "volume": 9710.0}, {"date": "2009-04-07", "close": 2.45, "volume": 4750.0}, {"date": "2009-04-08", "close": 2.38, "volume": 28997.0}, {"date": "2009-04-09", "close": 2.37, "volume": 39233.0}, {"date": "2009-04-14", "close": 2.4, "volume": 15450.0}, {"date": "2009-04-15", "close": 2.35, "volume": 12818.0}, {"date": "2009-04-16", "close": 2.4, "volume": 10793.0}, {"date": "2009-04-17", "close": 2.45, "volume": 8038.0}, {"date": "2009-04-20", "close": 2.45, "volume": 74.0}, {"date": "2009-04-21", "close": 2.45, "volume": 22150.0}, {"date": "2009-04-23", "close": 2.58, "volume": 21750.0}, {"date": "2009-04-27", "close": 2.5, "volume": 11500.0}, {"date": "2009-04-29", "close": 2.52, "volume": 8391.0}, {"date": "2009-04-30", "close": 2.55, "volume": 11600.0}, {"date": "2009-05-04", "close": 2.57, "volume": 69103.0}, {"date": "2009-05-06", "close": 2.66, "volume": 8722.0}, {"date": "2009-05-07", "close": 2.75, "volume": 7400.0}, {"date": "2009-05-08", "close": 2.85, "volume": 20011.0}, {"date": "2009-05-11", "close": 2.79, "volume": 4280.0}, {"date": "2009-05-12", "close": 2.75, "volume": 25006.0}, {"date": "2009-05-14", "close": 2.64, "volume": 30929.0}, {"date": "2009-05-15", "close": 2.7, "volume": 34103.0}, {"date": "2009-05-18", "close": 2.78, "volume": 10161.0}, {"date": "2009-05-26", "close": 2.58, "volume": 37764.0}, {"date": "2009-05-27", "close": 2.6, "volume": 22370.0}, {"date": "2009-05-28", "close": 2.55, "volume": 4871.0}, {"date": "2009-05-29", "close": 2.55, "volume": 37350.0}, {"date": "2009-06-01", "close": 2.57, "volume": 45809.0}, {"date": "2009-06-02", "close": 2.62, "volume": 25724.0}, {"date": "2009-06-03", "close": 2.62, "volume": 9869.0}, {"date": "2009-06-05", "close": 2.63, "volume": 7000.0}, {"date": "2009-06-09", "close": 2.57, "volume": 29424.0}, {"date": "2009-06-10", "close": 2.59, "volume": 17042.0}, {"date": "2009-06-11", "close": 2.61, "volume": 12751.0}, {"date": "2009-06-12", "close": 2.61, "volume": 13803.0}, {"date": "2009-06-16", "close": 2.58, "volume": 132154.0}, {"date": "2009-06-17", "close": 2.58, "volume": 10064.0}, {"date": "2009-06-18", "close": 2.59, "volume": 11947.0}, {"date": "2009-06-19", "close": 2.56, "volume": 6900.0}, {"date": "2009-06-22", "close": 2.6, "volume": 21059.0}, {"date": "2009-06-23", "close": 2.51, "volume": 46649.0}, {"date": "2009-06-24", "close": 2.52, "volume": 2420.0}, {"date": "2009-06-25", "close": 2.52, "volume": 20000.0}, {"date": "2009-06-26", "close": 2.56, "volume": 6300.0}, {"date": "2009-06-29", "close": 2.53, "volume": 34399.0}, {"date": "2009-06-30", "close": 2.54, "volume": 20600.0}, {"date": "2009-07-01", "close": 2.5, "volume": 16152.0}, {"date": "2009-07-03", "close": 2.47, "volume": 27074.0}, {"date": "2009-07-06", "close": 2.48, "volume": 6936.0}, {"date": "2009-07-07", "close": 2.5, "volume": 5802.0}, {"date": "2009-07-09", "close": 2.57, "volume": 3601.0}, {"date": "2009-07-10", "close": 2.6, "volume": 3050.0}, {"date": "2009-07-13", "close": 2.65, "volume": 1650.0}, {"date": "2009-07-14", "close": 2.65, "volume": 2000.0}, {"date": "2009-07-15", "close": 2.6, "volume": 16754.0}, {"date": "2009-07-16", "close": 2.7, "volume": 3358.0}, {"date": "2009-07-20", "close": 2.7, "volume": 2124.0}, {"date": "2009-07-21", "close": 2.81, "volume": 17400.0}, {"date": "2009-07-23", "close": 2.81, "volume": 12313.0}, {"date": "2009-07-27", "close": 2.81, "volume": 9250.0}, {"date": "2009-07-28", "close": 2.81, "volume": 1843.0}, {"date": "2009-07-29", "close": 2.8, "volume": 30129.0}, {"date": "2009-07-30", "close": 2.82, "volume": 4449.0}, {"date": "2009-07-31", "close": 2.88, "volume": 6975.0}, {"date": "2009-08-03", "close": 2.94, "volume": 10005.0}, {"date": "2009-08-04", "close": 2.94, "volume": 21748.0}, {"date": "2009-08-05", "close": 3.0, "volume": 58665.0}, {"date": "2009-08-06", "close": 2.97, "volume": 11846.0}, {"date": "2009-08-07", "close": 2.97, "volume": 22036.0}, {"date": "2009-08-10", "close": 3.0, "volume": 33090.0}, {"date": "2009-08-11", "close": 3.05, "volume": 28235.0}, {"date": "2009-08-12", "close": 3.06, "volume": 13212.0}, {"date": "2009-08-13", "close": 3.12, "volume": 59323.0}, {"date": "2009-08-17", "close": 3.17, "volume": 12760.0}, {"date": "2009-08-18", "close": 3.19, "volume": 9500.0}, {"date": "2009-08-19", "close": 3.15, "volume": 174240.0}, {"date": "2009-08-20", "close": 3.2, "volume": 10000.0}, {"date": "2009-08-21", "close": 3.1, "volume": 54169.0}, {"date": "2009-08-24", "close": 3.25, "volume": 206.0}, {"date": "2009-08-25", "close": 3.3, "volume": 800.0}, {"date": "2009-08-26", "close": 3.29, "volume": 49557.0}, {"date": "2009-08-27", "close": 3.29, "volume": 10544.0}, {"date": "2009-08-28", "close": 3.29, "volume": 4299.0}, {"date": "2009-08-31", "close": 3.37, "volume": 2945.0}, {"date": "2009-09-01", "close": 3.37, "volume": 5500.0}, {"date": "2009-09-02", "close": 3.33, "volume": 9200.0}, {"date": "2009-09-04", "close": 3.3, "volume": 500.0}, {"date": "2009-09-07", "close": 3.28, "volume": 2500.0}, {"date": "2009-09-08", "close": 3.3, "volume": 18945.0}, {"date": "2009-09-09", "close": 3.29, "volume": 15329.0}, {"date": "2009-09-10", "close": 3.35, "volume": 62058.0}, {"date": "2009-09-11", "close": 3.35, "volume": 7450.0}, {"date": "2009-09-14", "close": 3.32, "volume": 5000.0}, {"date": "2009-09-15", "close": 3.31, "volume": 11000.0}, {"date": "2009-09-16", "close": 3.35, "volume": 8594.0}, {"date": "2009-09-17", "close": 3.39, "volume": 17315.0}, {"date": "2009-09-18", "close": 3.33, "volume": 16971.0}, {"date": "2009-09-21", "close": 3.37, "volume": 2377.0}, {"date": "2009-09-22", "close": 3.37, "volume": 10571.0}, {"date": "2009-09-23", "close": 3.34, "volume": 54014.0}, {"date": "2009-09-24", "close": 3.34, "volume": 13703.0}, {"date": "2009-09-25", "close": 3.3, "volume": 40000.0}, {"date": "2009-09-28", "close": 3.3, "volume": 20000.0}, {"date": "2009-09-29", "close": 3.35, "volume": 42953.0}, {"date": "2009-09-30", "close": 3.39, "volume": 30487.0}, {"date": "2009-10-01", "close": 3.42, "volume": 18600.0}, {"date": "2009-10-02", "close": 3.36, "volume": 3301.0}, {"date": "2009-10-06", "close": 3.37, "volume": 4921.0}, {"date": "2009-10-07", "close": 3.39, "volume": 10055.0}, {"date": "2009-10-08", "close": 3.39, "volume": 33438.0}, {"date": "2009-10-09", "close": 3.42, "volume": 18072.0}, {"date": "2009-10-12", "close": 3.45, "volume": 18883.0}, {"date": "2009-10-13", "close": 3.42, "volume": 4400.0}, {"date": "2009-10-14", "close": 3.44, "volume": 23268.0}, {"date": "2009-10-15", "close": 3.5, "volume": 23658.0}, {"date": "2009-10-16", "close": 3.48, "volume": 14800.0}, {"date": "2009-10-19", "close": 3.45, "volume": 27035.0}, {"date": "2009-10-20", "close": 3.55, "volume": 17632.0}, {"date": "2009-10-21", "close": 3.56, "volume": 36842.0}, {"date": "2009-10-22", "close": 3.59, "volume": 39875.0}, {"date": "2009-10-23", "close": 3.6, "volume": 37125.0}, {"date": "2009-10-26", "close": 3.54, "volume": 8122.0}, {"date": "2009-10-27", "close": 3.52, "volume": 36192.0}, {"date": "2009-10-28", "close": 3.51, "volume": 8604.0}, {"date": "2009-10-29", "close": 3.51, "volume": 5000.0}, {"date": "2009-11-02", "close": 3.48, "volume": 1150.0}, {"date": "2009-11-06", "close": 3.41, "volume": 8381.0}, {"date": "2009-11-09", "close": 3.41, "volume": 26323.0}, {"date": "2009-11-10", "close": 3.45, "volume": 13004.0}, {"date": "2009-11-11", "close": 3.45, "volume": 10166.0}, {"date": "2009-11-12", "close": 3.45, "volume": 14396.0}, {"date": "2009-11-13", "close": 3.42, "volume": 2749.0}, {"date": "2009-11-16", "close": 3.5, "volume": 20949.0}, {"date": "2009-11-17", "close": 3.5, "volume": 800.0}, {"date": "2009-11-18", "close": 3.33, "volume": 6500.0}, {"date": "2009-11-19", "close": 3.32, "volume": 15853.0}, {"date": "2009-11-20", "close": 3.32, "volume": 1700.0}, {"date": "2009-11-23", "close": 3.3, "volume": 25165.0}, {"date": "2009-11-24", "close": 3.3, "volume": 12902.0}, {"date": "2009-11-25", "close": 3.32, "volume": 2796.0}, {"date": "2009-11-26", "close": 3.35, "volume": 19882.0}, {"date": "2009-11-27", "close": 3.35, "volume": 19135.0}, {"date": "2009-12-02", "close": 3.37, "volume": 111323.0}, {"date": "2009-12-03", "close": 3.34, "volume": 9777.0}, {"date": "2009-12-04", "close": 3.34, "volume": 7000.0}, {"date": "2009-12-07", "close": 3.34, "volume": 4500.0}, {"date": "2009-12-08", "close": 3.34, "volume": 4650.0}, {"date": "2009-12-10", "close": 3.32, "volume": 21177.0}, {"date": "2009-12-11", "close": 3.26, "volume": 35351.0}, {"date": "2009-12-15", "close": 3.28, "volume": 5672.0}, {"date": "2009-12-17", "close": 3.28, "volume": 4000.0}, {"date": "2009-12-21", "close": 3.29, "volume": 15315.0}, {"date": "2009-12-22", "close": 3.31, "volume": 17750.0}, {"date": "2009-12-23", "close": 3.32, "volume": 22266.0}, {"date": "2009-12-24", "close": 3.34, "volume": 20000.0}, {"date": "2009-12-29", "close": 3.34, "volume": 5000.0}, {"date": "2009-12-30", "close": 3.33, "volume": 5000.0}, {"date": "2009-12-31", "close": 3.35, "volume": 6825.0}, {"date": "2010-01-04", "close": 3.35, "volume": 8126.0}, {"date": "2010-01-05", "close": 3.36, "volume": 18432.0}, {"date": "2010-01-06", "close": 3.34, "volume": 5848.0}, {"date": "2010-01-07", "close": 3.35, "volume": 15495.0}, {"date": "2010-01-08", "close": 3.35, "volume": 17689.0}, {"date": "2010-01-12", "close": 3.35, "volume": 17345.0}, {"date": "2010-01-13", "close": 3.36, "volume": 17005.0}, {"date": "2010-01-14", "close": 3.39, "volume": 37870.0}, {"date": "2010-01-18", "close": 3.36, "volume": 2925.0}, {"date": "2010-01-19", "close": 3.38, "volume": 5925.0}, {"date": "2010-01-20", "close": 3.4, "volume": 42498.0}, {"date": "2010-01-21", "close": 3.37, "volume": 34127.0}, {"date": "2010-01-22", "close": 3.38, "volume": 9336.0}, {"date": "2010-01-27", "close": 3.35, "volume": 9721.0}, {"date": "2010-01-28", "close": 3.3, "volume": 15130.0}, {"date": "2010-01-29", "close": 3.28, "volume": 1236.0}, {"date": "2010-02-01", "close": 3.25, "volume": 10222.0}, {"date": "2010-02-02", "close": 3.25, "volume": 269.0}, {"date": "2010-02-03", "close": 3.27, "volume": 12678.0}, {"date": "2010-02-04", "close": 3.27, "volume": 1209.0}, {"date": "2010-02-05", "close": 3.18, "volume": 11259.0}, {"date": "2010-02-08", "close": 3.16, "volume": 5000.0}, {"date": "2010-02-09", "close": 3.2, "volume": 37481.0}, {"date": "2010-02-10", "close": 3.15, "volume": 12701.0}, {"date": "2010-02-11", "close": 3.2, "volume": 14145.0}, {"date": "2010-02-12", "close": 3.19, "volume": 15825.0}, {"date": "2010-02-15", "close": 3.15, "volume": 18370.0}, {"date": "2010-02-16", "close": 3.15, "volume": 30135.0}, {"date": "2010-02-17", "close": 3.19, "volume": 51034.0}, {"date": "2010-02-18", "close": 3.19, "volume": 12029.0}, {"date": "2010-02-19", "close": 3.18, "volume": 39670.0}, {"date": "2010-02-22", "close": 3.17, "volume": 22948.0}, {"date": "2010-02-23", "close": 3.25, "volume": 19405.0}, {"date": "2010-02-24", "close": 3.24, "volume": 7500.0}, {"date": "2010-02-25", "close": 3.23, "volume": 98158.0}, {"date": "2010-02-26", "close": 3.25, "volume": 16446.0}, {"date": "2010-03-01", "close": 3.23, "volume": 20000.0}, {"date": "2010-03-02", "close": 3.23, "volume": 16500.0}, {"date": "2010-03-03", "close": 3.23, "volume": 29400.0}, {"date": "2010-03-04", "close": 3.25, "volume": 53000.0}, {"date": "2010-03-05", "close": 3.25, "volume": 23449.0}, {"date": "2010-03-08", "close": 3.26, "volume": 26450.0}, {"date": "2010-03-09", "close": 3.24, "volume": 24000.0}, {"date": "2010-03-10", "close": 3.25, "volume": 2000.0}, {"date": "2010-03-11", "close": 3.25, "volume": 7500.0}, {"date": "2010-03-12", "close": 3.27, "volume": 16627.0}, {"date": "2010-03-15", "close": 3.28, "volume": 24100.0}, {"date": "2010-03-16", "close": 3.27, "volume": 34295.0}, {"date": "2010-03-17", "close": 3.28, "volume": 46501.0}, {"date": "2010-03-18", "close": 3.3, "volume": 35884.0}, {"date": "2010-03-19", "close": 3.3, "volume": 10196.0}, {"date": "2010-03-22", "close": 3.27, "volume": 10450.0}, {"date": "2010-03-23", "close": 3.28, "volume": 22183.0}, {"date": "2010-03-24", "close": 3.3, "volume": 29348.0}, {"date": "2010-03-25", "close": 3.28, "volume": 37220.0}, {"date": "2010-03-26", "close": 3.28, "volume": 32410.0}, {"date": "2010-03-29", "close": 3.28, "volume": 28470.0}, {"date": "2010-03-30", "close": 3.28, "volume": 26329.0}, {"date": "2010-03-31", "close": 3.35, "volume": 10450.0}, {"date": "2010-04-01", "close": 3.28, "volume": 2447.0}, {"date": "2010-04-06", "close": 3.29, "volume": 15306.0}, {"date": "2010-04-07", "close": 3.32, "volume": 9078.0}, {"date": "2010-04-09", "close": 3.32, "volume": 6500.0}, {"date": "2010-04-12", "close": 3.36, "volume": 21323.0}, {"date": "2010-04-13", "close": 3.41, "volume": 26637.0}, {"date": "2010-04-14", "close": 3.43, "volume": 23500.0}, {"date": "2010-04-15", "close": 3.43, "volume": 4450.0}, {"date": "2010-04-16", "close": 3.46, "volume": 9500.0}, {"date": "2010-04-19", "close": 3.46, "volume": 184.0}, {"date": "2010-04-20", "close": 3.45, "volume": 18498.0}, {"date": "2010-04-21", "close": 3.43, "volume": 8248.0}, {"date": "2010-04-22", "close": 3.44, "volume": 18817.0}, {"date": "2010-04-23", "close": 3.44, "volume": 13183.0}, {"date": "2010-04-27", "close": 3.4, "volume": 12200.0}, {"date": "2010-04-28", "close": 3.36, "volume": 106920.0}, {"date": "2010-04-29", "close": 3.35, "volume": 19487.0}, {"date": "2010-04-30", "close": 3.31, "volume": 33423.0}, {"date": "2010-05-03", "close": 3.31, "volume": 18746.0}, {"date": "2010-05-04", "close": 3.42, "volume": 2920.0}, {"date": "2010-05-05", "close": 3.33, "volume": 10000.0}, {"date": "2010-05-06", "close": 3.3, "volume": 37822.0}, {"date": "2010-05-07", "close": 3.25, "volume": 14265.0}, {"date": "2010-05-11", "close": 3.14, "volume": 4000.0}, {"date": "2010-05-12", "close": 3.14, "volume": 5483.0}, {"date": "2010-05-13", "close": 3.06, "volume": 55058.0}, {"date": "2010-05-14", "close": 3.12, "volume": 12282.0}, {"date": "2010-05-17", "close": 3.07, "volume": 14832.0}, {"date": "2010-05-18", "close": 3.08, "volume": 2289.0}, {"date": "2010-05-19", "close": 3.06, "volume": 4000.0}, {"date": "2010-05-20", "close": 3.06, "volume": 9999.0}, {"date": "2010-05-21", "close": 2.95, "volume": 10823.0}, {"date": "2010-05-24", "close": 3.05, "volume": 60458.0}, {"date": "2010-05-25", "close": 3.0, "volume": 1000.0}, {"date": "2010-05-26", "close": 2.97, "volume": 9731.0}, {"date": "2010-05-27", "close": 2.98, "volume": 13524.0}, {"date": "2010-05-28", "close": 3.0, "volume": 25428.0}, {"date": "2010-05-31", "close": 3.06, "volume": 17253.0}, {"date": "2010-06-01", "close": 3.06, "volume": 42071.0}, {"date": "2010-06-02", "close": 3.0, "volume": 13225.0}, {"date": "2010-06-03", "close": 3.06, "volume": 13917.0}, {"date": "2010-06-04", "close": 3.03, "volume": 29717.0}, {"date": "2010-06-07", "close": 2.95, "volume": 34373.0}, {"date": "2010-06-08", "close": 2.94, "volume": 31055.0}, {"date": "2010-06-09", "close": 2.97, "volume": 24893.0}, {"date": "2010-06-10", "close": 3.05, "volume": 2012.0}, {"date": "2010-06-11", "close": 3.07, "volume": 13470.0}, {"date": "2010-06-15", "close": 3.05, "volume": 1080.0}, {"date": "2010-06-16", "close": 3.07, "volume": 27351.0}, {"date": "2010-06-17", "close": 3.06, "volume": 27693.0}, {"date": "2010-06-18", "close": 3.03, "volume": 14593.0}, {"date": "2010-06-21", "close": 3.04, "volume": 20114.0}, {"date": "2010-06-22", "close": 3.03, "volume": 37386.0}, {"date": "2010-06-23", "close": 3.04, "volume": 12007.0}, {"date": "2010-06-24", "close": 3.04, "volume": 13773.0}, {"date": "2010-06-25", "close": 2.99, "volume": 5000.0}, {"date": "2010-06-28", "close": 3.0, "volume": 15000.0}, {"date": "2010-06-29", "close": 3.0, "volume": 5735.0}, {"date": "2010-06-30", "close": 2.91, "volume": 11703.0}, {"date": "2010-07-01", "close": 2.9, "volume": 11555.0}, {"date": "2010-07-02", "close": 2.9, "volume": 3225.0}, {"date": "2010-07-05", "close": 2.9, "volume": 2625.0}, {"date": "2010-07-08", "close": 2.92, "volume": 7800.0}, {"date": "2010-07-09", "close": 2.95, "volume": 9975.0}, {"date": "2010-07-13", "close": 2.97, "volume": 10000.0}, {"date": "2010-07-14", "close": 3.0, "volume": 3500.0}, {"date": "2010-07-15", "close": 3.0, "volume": 7500.0}, {"date": "2010-07-20", "close": 3.02, "volume": 5316859.0}, {"date": "2010-07-21", "close": 3.05, "volume": 446321.0}, {"date": "2010-07-23", "close": 3.02, "volume": 237844.0}, {"date": "2010-07-26", "close": 3.0, "volume": 69913.0}, {"date": "2010-07-27", "close": 3.01, "volume": 5250.0}, {"date": "2010-07-29", "close": 3.02, "volume": 22838.0}, {"date": "2010-07-30", "close": 3.02, "volume": 23346.0}, {"date": "2010-08-02", "close": 3.0, "volume": 5000.0}, {"date": "2010-08-03", "close": 3.04, "volume": 21647.0}, {"date": "2010-08-04", "close": 3.03, "volume": 2830.0}, {"date": "2010-08-05", "close": 3.01, "volume": 17325.0}, {"date": "2010-08-06", "close": 3.04, "volume": 49000.0}, {"date": "2010-08-09", "close": 3.0, "volume": 38597.0}, {"date": "2010-08-10", "close": 3.0, "volume": 33475.0}, {"date": "2010-08-11", "close": 3.0, "volume": 8500.0}, {"date": "2010-08-12", "close": 2.97, "volume": 7603.0}, {"date": "2010-08-13", "close": 3.03, "volume": 37000.0}, {"date": "2010-08-16", "close": 3.0, "volume": 12600.0}, {"date": "2010-08-17", "close": 3.0, "volume": 19980.0}, {"date": "2010-08-18", "close": 3.0, "volume": 11887.0}, {"date": "2010-08-19", "close": 3.0, "volume": 12200.0}, {"date": "2010-08-20", "close": 2.99, "volume": 30369.0}, {"date": "2010-08-23", "close": 2.99, "volume": 2500.0}, {"date": "2010-08-24", "close": 2.92, "volume": 38264.0}, {"date": "2010-08-25", "close": 3.02, "volume": 3139.0}, {"date": "2010-08-26", "close": 3.01, "volume": 4680.0}, {"date": "2010-08-27", "close": 3.02, "volume": 7566.0}, {"date": "2010-08-30", "close": 2.92, "volume": 7500.0}, {"date": "2010-08-31", "close": 3.0, "volume": 28404.0}, {"date": "2010-09-03", "close": 2.95, "volume": 9700.0}, {"date": "2010-09-06", "close": 2.93, "volume": 190407.0}, {"date": "2010-09-07", "close": 2.99, "volume": 10000.0}, {"date": "2010-09-08", "close": 2.93, "volume": 12661.0}, {"date": "2010-09-09", "close": 2.99, "volume": 3893.0}, {"date": "2010-09-10", "close": 3.0, "volume": 30500.0}, {"date": "2010-09-13", "close": 3.0, "volume": 139000.0}, {"date": "2010-09-14", "close": 3.05, "volume": 44517.0}, {"date": "2010-09-15", "close": 3.05, "volume": 105813.0}, {"date": "2010-09-16", "close": 3.03, "volume": 33107.0}, {"date": "2010-09-17", "close": 2.98, "volume": 64316.0}, {"date": "2010-09-20", "close": 2.95, "volume": 88899.0}, {"date": "2010-09-21", "close": 3.02, "volume": 23764.0}, {"date": "2010-09-22", "close": 3.02, "volume": 460.0}, {"date": "2010-09-23", "close": 3.04, "volume": 30655.0}, {"date": "2010-09-27", "close": 3.04, "volume": 30000.0}, {"date": "2010-09-28", "close": 3.01, "volume": 7050.0}, {"date": "2010-09-30", "close": 3.01, "volume": 4500.0}, {"date": "2010-10-01", "close": 2.99, "volume": 96135.0}, {"date": "2010-10-04", "close": 3.01, "volume": 6112.0}, {"date": "2010-10-05", "close": 3.02, "volume": 25095.0}, {"date": "2010-10-06", "close": 3.05, "volume": 8955.0}, {"date": "2010-10-07", "close": 3.05, "volume": 21710.0}, {"date": "2010-10-08", "close": 3.04, "volume": 54407.0}, {"date": "2010-10-11", "close": 3.04, "volume": 1880.0}, {"date": "2010-10-12", "close": 3.05, "volume": 33620.0}, {"date": "2010-10-13", "close": 3.08, "volume": 138671.0}, {"date": "2010-10-14", "close": 3.1, "volume": 21533.0}, {"date": "2010-10-15", "close": 3.15, "volume": 15212.0}, {"date": "2010-10-19", "close": 3.15, "volume": 20139.0}, {"date": "2010-10-20", "close": 3.17, "volume": 23000.0}, {"date": "2010-10-21", "close": 3.13, "volume": 30524.0}, {"date": "2010-10-22", "close": 3.15, "volume": 10000.0}, {"date": "2010-10-25", "close": 3.16, "volume": 16022.0}, {"date": "2010-10-26", "close": 3.16, "volume": 10193.0}, {"date": "2010-10-27", "close": 3.15, "volume": 2792.0}, {"date": "2010-10-28", "close": 3.1, "volume": 41340.0}, {"date": "2010-10-29", "close": 3.14, "volume": 25783.0}, {"date": "2010-11-01", "close": 3.16, "volume": 15500.0}, {"date": "2010-11-02", "close": 3.14, "volume": 4500.0}, {"date": "2010-11-03", "close": 3.13, "volume": 30950.0}, {"date": "2010-11-04", "close": 3.11, "volume": 20322.0}, {"date": "2010-11-05", "close": 3.14, "volume": 7037.0}, {"date": "2010-11-08", "close": 3.16, "volume": 28273.0}, {"date": "2010-11-09", "close": 3.17, "volume": 2900.0}, {"date": "2010-11-10", "close": 3.14, "volume": 13730.0}, {"date": "2010-11-11", "close": 3.11, "volume": 6421.0}, {"date": "2010-11-12", "close": 3.13, "volume": 17370.0}, {"date": "2010-11-15", "close": 3.09, "volume": 14524.0}, {"date": "2010-11-16", "close": 3.04, "volume": 4000.0}, {"date": "2010-11-17", "close": 2.98, "volume": 30087.0}, {"date": "2010-11-18", "close": 3.0, "volume": 23650.0}, {"date": "2010-11-19", "close": 3.03, "volume": 4149.0}, {"date": "2010-11-22", "close": 3.0, "volume": 32000.0}, {"date": "2010-11-23", "close": 2.97, "volume": 8619.0}, {"date": "2010-11-24", "close": 2.97, "volume": 13961.0}, {"date": "2010-11-25", "close": 3.0, "volume": 16586.0}, {"date": "2010-11-26", "close": 3.0, "volume": 37495.0}, {"date": "2010-11-29", "close": 2.98, "volume": 119423.0}, {"date": "2010-11-30", "close": 2.95, "volume": 13877.0}, {"date": "2010-12-01", "close": 2.98, "volume": 14962.0}, {"date": "2010-12-02", "close": 2.99, "volume": 6000.0}, {"date": "2010-12-03", "close": 2.99, "volume": 6435.0}, {"date": "2010-12-06", "close": 2.98, "volume": 9407.0}, {"date": "2010-12-07", "close": 2.95, "volume": 14185.0}, {"date": "2010-12-08", "close": 2.98, "volume": 4500.0}, {"date": "2010-12-09", "close": 2.98, "volume": 7815.0}, {"date": "2010-12-13", "close": 2.98, "volume": 23437.0}, {"date": "2010-12-14", "close": 2.97, "volume": 5000.0}, {"date": "2010-12-15", "close": 2.95, "volume": 10198.0}, {"date": "2010-12-16", "close": 2.95, "volume": 34000.0}, {"date": "2010-12-17", "close": 2.95, "volume": 2140.0}, {"date": "2010-12-20", "close": 2.93, "volume": 822.0}, {"date": "2010-12-21", "close": 2.92, "volume": 13817.0}, {"date": "2010-12-22", "close": 2.94, "volume": 10150.0}, {"date": "2010-12-23", "close": 2.95, "volume": 14862.0}, {"date": "2010-12-24", "close": 2.98, "volume": 12672.0}, {"date": "2010-12-29", "close": 2.92, "volume": 752.0}, {"date": "2010-12-30", "close": 2.9, "volume": 23300.0}, {"date": "2011-01-05", "close": 2.98, "volume": 5147.0}, {"date": "2011-01-06", "close": 2.93, "volume": 1777.0}, {"date": "2011-01-07", "close": 2.98, "volume": 10345.0}, {"date": "2011-01-10", "close": 2.95, "volume": 8400.0}, {"date": "2011-01-11", "close": 2.95, "volume": 2000.0}, {"date": "2011-01-12", "close": 2.96, "volume": 13445.0}, {"date": "2011-01-13", "close": 2.97, "volume": 30655.0}, {"date": "2011-01-14", "close": 2.99, "volume": 28868.0}, {"date": "2011-01-17", "close": 2.95, "volume": 38541.0}, {"date": "2011-01-18", "close": 3.0, "volume": 10141.0}, {"date": "2011-01-19", "close": 2.99, "volume": 9149.0}, {"date": "2011-01-20", "close": 2.95, "volume": 3580.0}, {"date": "2011-01-21", "close": 2.95, "volume": 5000.0}, {"date": "2011-01-24", "close": 2.95, "volume": 26637.0}, {"date": "2011-01-25", "close": 2.94, "volume": 17000.0}, {"date": "2011-01-27", "close": 2.94, "volume": 11425.0}, {"date": "2011-01-28", "close": 2.93, "volume": 17003.0}, {"date": "2011-01-31", "close": 2.9, "volume": 3500.0}, {"date": "2011-02-01", "close": 2.95, "volume": 6700.0}, {"date": "2011-02-02", "close": 2.9, "volume": 3499.0}, {"date": "2011-02-03", "close": 2.9, "volume": 2500.0}, {"date": "2011-02-04", "close": 2.93, "volume": 103182.0}, {"date": "2011-02-07", "close": 2.94, "volume": 4248.0}, {"date": "2011-02-08", "close": 2.95, "volume": 61429.0}, {"date": "2011-02-09", "close": 2.98, "volume": 16594.0}, {"date": "2011-02-10", "close": 2.99, "volume": 44821.0}, {"date": "2011-02-11", "close": 2.98, "volume": 19969.0}, {"date": "2011-02-14", "close": 2.96, "volume": 44410.0}, {"date": "2011-02-15", "close": 2.96, "volume": 115368.0}, {"date": "2011-02-16", "close": 2.95, "volume": 22299.0}, {"date": "2011-02-17", "close": 2.99, "volume": 6031.0}, {"date": "2011-02-18", "close": 2.99, "volume": 5600.0}, {"date": "2011-02-21", "close": 2.96, "volume": 10285.0}, {"date": "2011-02-22", "close": 2.94, "volume": 14861.0}, {"date": "2011-02-23", "close": 2.94, "volume": 6426.0}, {"date": "2011-02-24", "close": 2.92, "volume": 9531.0}, {"date": "2011-02-25", "close": 2.94, "volume": 244.0}, {"date": "2011-02-28", "close": 2.94, "volume": 13949.0}, {"date": "2011-03-01", "close": 2.95, "volume": 27000.0}, {"date": "2011-03-02", "close": 2.95, "volume": 5000.0}, {"date": "2011-03-07", "close": 2.95, "volume": 69535.0}, {"date": "2011-03-08", "close": 2.95, "volume": 2305.0}, {"date": "2011-03-09", "close": 2.92, "volume": 7542.0}, {"date": "2011-03-10", "close": 2.92, "volume": 8457.0}, {"date": "2011-03-11", "close": 2.92, "volume": 177.0}, {"date": "2011-03-14", "close": 2.9, "volume": 13196.0}, {"date": "2011-03-15", "close": 2.8, "volume": 17760.0}, {"date": "2011-03-16", "close": 2.84, "volume": 3193.0}, {"date": "2011-03-17", "close": 2.86, "volume": 72567.0}, {"date": "2011-03-18", "close": 2.86, "volume": 36036.0}, {"date": "2011-03-21", "close": 2.86, "volume": 69145.0}, {"date": "2011-03-22", "close": 2.9, "volume": 354801.0}, {"date": "2011-03-23", "close": 2.88, "volume": 5000.0}, {"date": "2011-03-24", "close": 2.88, "volume": 2500.0}, {"date": "2011-03-25", "close": 2.88, "volume": 14245.0}, {"date": "2011-03-28", "close": 2.9, "volume": 27959.0}, {"date": "2011-03-29", "close": 2.89, "volume": 3321.0}, {"date": "2011-03-30", "close": 2.92, "volume": 140906.0}, {"date": "2011-03-31", "close": 2.9, "volume": 202970.0}, {"date": "2011-04-01", "close": 2.9, "volume": 98221.0}, {"date": "2011-04-04", "close": 2.93, "volume": 110189.0}, {"date": "2011-04-05", "close": 2.89, "volume": 20800.0}, {"date": "2011-04-07", "close": 2.85, "volume": 40775.0}, {"date": "2011-04-08", "close": 2.9, "volume": 89120.0}, {"date": "2011-04-11", "close": 2.9, "volume": 8759.0}, {"date": "2011-04-12", "close": 2.85, "volume": 209026.0}, {"date": "2011-04-13", "close": 2.85, "volume": 39404.0}, {"date": "2011-04-14", "close": 2.85, "volume": 1562.0}, {"date": "2011-04-15", "close": 2.83, "volume": 925.0}, {"date": "2011-04-18", "close": 2.85, "volume": 323648.0}, {"date": "2011-04-20", "close": 2.87, "volume": 11080.0}, {"date": "2011-04-21", "close": 2.9, "volume": 28627.0}, {"date": "2011-04-27", "close": 2.86, "volume": 32441.0}, {"date": "2011-04-29", "close": 2.86, "volume": 29025.0}, {"date": "2011-05-02", "close": 2.86, "volume": 6475.0}, {"date": "2011-05-03", "close": 2.87, "volume": 46205.0}, {"date": "2011-05-04", "close": 2.86, "volume": 4423.0}, {"date": "2011-05-05", "close": 2.86, "volume": 29495.0}, {"date": "2011-05-06", "close": 2.87, "volume": 310.0}, {"date": "2011-05-09", "close": 2.87, "volume": 29785.0}, {"date": "2011-05-10", "close": 2.86, "volume": 7391.0}, {"date": "2011-05-11", "close": 2.84, "volume": 256857.0}, {"date": "2011-05-12", "close": 2.81, "volume": 40210.0}, {"date": "2011-05-13", "close": 2.88, "volume": 63171.0}, {"date": "2011-05-16", "close": 2.82, "volume": 105025.0}, {"date": "2011-05-17", "close": 2.81, "volume": 22042.0}, {"date": "2011-05-18", "close": 2.85, "volume": 18986.0}, {"date": "2011-05-19", "close": 2.82, "volume": 69048.0}, {"date": "2011-05-20", "close": 2.81, "volume": 2713.0}, {"date": "2011-05-23", "close": 2.82, "volume": 20740.0}, {"date": "2011-05-24", "close": 2.81, "volume": 46158.0}, {"date": "2011-05-25", "close": 2.79, "volume": 28148.0}, {"date": "2011-05-26", "close": 2.79, "volume": 14972.0}, {"date": "2011-05-27", "close": 2.8, "volume": 11745.0}, {"date": "2011-05-30", "close": 2.77, "volume": 33260.0}, {"date": "2011-05-31", "close": 2.8, "volume": 14187.0}, {"date": "2011-06-01", "close": 2.8, "volume": 10000.0}, {"date": "2011-06-02", "close": 2.75, "volume": 21483.0}, {"date": "2011-06-03", "close": 2.75, "volume": 9865.0}, {"date": "2011-06-06", "close": 2.71, "volume": 6588.0}, {"date": "2011-06-07", "close": 2.7, "volume": 5500.0}, {"date": "2011-06-08", "close": 2.71, "volume": 33915.0}, {"date": "2011-06-10", "close": 2.74, "volume": 20128.0}, {"date": "2011-06-14", "close": 2.78, "volume": 19410.0}, {"date": "2011-06-15", "close": 2.71, "volume": 24954.0}, {"date": "2011-06-16", "close": 2.78, "volume": 27224.0}, {"date": "2011-06-17", "close": 2.78, "volume": 8600.0}, {"date": "2011-06-20", "close": 2.7, "volume": 15572.0}, {"date": "2011-06-21", "close": 2.69, "volume": 72881.0}, {"date": "2011-06-22", "close": 2.73, "volume": 9037.0}, {"date": "2011-06-23", "close": 2.75, "volume": 13037.0}, {"date": "2011-06-24", "close": 2.73, "volume": 31692.0}, {"date": "2011-06-27", "close": 2.67, "volume": 25731.0}, {"date": "2011-06-28", "close": 2.66, "volume": 4000.0}, {"date": "2011-06-29", "close": 2.68, "volume": 2309.0}, {"date": "2011-06-30", "close": 2.7, "volume": 19054.0}, {"date": "2011-07-01", "close": 2.71, "volume": 418686.0}, {"date": "2011-07-04", "close": 2.73, "volume": 14354.0}, {"date": "2011-07-05", "close": 2.73, "volume": 1888.0}, {"date": "2011-07-06", "close": 2.71, "volume": 5781.0}, {"date": "2011-07-07", "close": 2.71, "volume": 15823.0}, {"date": "2011-07-08", "close": 2.75, "volume": 10223.0}, {"date": "2011-07-11", "close": 2.75, "volume": 6797.0}, {"date": "2011-07-12", "close": 2.72, "volume": 14805.0}, {"date": "2011-07-13", "close": 2.71, "volume": 2490.0}, {"date": "2011-07-14", "close": 2.68, "volume": 10000.0}, {"date": "2011-07-15", "close": 2.67, "volume": 10994.0}, {"date": "2011-07-18", "close": 2.67, "volume": 8958.0}, {"date": "2011-07-19", "close": 2.67, "volume": 1155.0}, {"date": "2011-07-20", "close": 2.73, "volume": 5856.0}, {"date": "2011-07-21", "close": 2.71, "volume": 9200.0}, {"date": "2011-07-22", "close": 2.72, "volume": 56809.0}, {"date": "2011-07-25", "close": 2.72, "volume": 1061.0}, {"date": "2011-07-26", "close": 2.67, "volume": 27459.0}, {"date": "2011-07-27", "close": 2.71, "volume": 15000.0}, {"date": "2011-07-28", "close": 2.69, "volume": 5000.0}, {"date": "2011-07-29", "close": 2.65, "volume": 20206.0}, {"date": "2011-08-01", "close": 2.66, "volume": 55961.0}, {"date": "2011-08-03", "close": 2.6, "volume": 43480.0}, {"date": "2011-08-04", "close": 2.65, "volume": 62942.0}, {"date": "2011-08-05", "close": 2.56, "volume": 23041.0}, {"date": "2011-08-08", "close": 2.52, "volume": 23588.0}, {"date": "2011-08-09", "close": 2.45, "volume": 58128.0}, {"date": "2011-08-10", "close": 2.51, "volume": 9443.0}, {"date": "2011-08-11", "close": 2.49, "volume": 26512.0}, {"date": "2011-08-15", "close": 2.6, "volume": 13770.0}, {"date": "2011-08-17", "close": 2.6, "volume": 16169.0}, {"date": "2011-08-18", "close": 2.6, "volume": 46632.0}, {"date": "2011-08-19", "close": 2.56, "volume": 42077.0}, {"date": "2011-08-22", "close": 2.53, "volume": 7615.0}, {"date": "2011-08-24", "close": 2.55, "volume": 7064.0}, {"date": "2011-08-25", "close": 2.6, "volume": 3850.0}, {"date": "2011-08-26", "close": 2.55, "volume": 17551.0}, {"date": "2011-08-29", "close": 2.64, "volume": 5334.0}, {"date": "2011-08-30", "close": 2.7, "volume": 29176.0}, {"date": "2011-08-31", "close": 2.7, "volume": 16536.0}, {"date": "2011-09-01", "close": 2.73, "volume": 2000.0}, {"date": "2011-09-02", "close": 2.6, "volume": 14000.0}, {"date": "2011-09-05", "close": 2.54, "volume": 11851.0}, {"date": "2011-09-06", "close": 2.57, "volume": 13409.0}, {"date": "2011-09-08", "close": 2.63, "volume": 12573.0}, {"date": "2011-09-12", "close": 2.59, "volume": 17455.0}, {"date": "2011-09-13", "close": 2.55, "volume": 31339.0}, {"date": "2011-09-14", "close": 2.55, "volume": 25296.0}, {"date": "2011-09-15", "close": 2.57, "volume": 15000.0}, {"date": "2011-09-16", "close": 2.65, "volume": 6117.0}, {"date": "2011-09-19", "close": 2.55, "volume": 15000.0}, {"date": "2011-09-20", "close": 2.54, "volume": 5600.0}, {"date": "2011-09-21", "close": 2.55, "volume": 10000.0}, {"date": "2011-09-22", "close": 2.45, "volume": 25221.0}, {"date": "2011-09-23", "close": 2.42, "volume": 129278.0}, {"date": "2011-09-26", "close": 2.44, "volume": 12000.0}, {"date": "2011-09-27", "close": 2.5, "volume": 70205.0}, {"date": "2011-09-28", "close": 2.52, "volume": 12934.0}, {"date": "2011-09-29", "close": 2.48, "volume": 50000.0}, {"date": "2011-09-30", "close": 2.51, "volume": 15485.0}, {"date": "2011-10-03", "close": 2.51, "volume": 3500.0}, {"date": "2011-10-04", "close": 2.5, "volume": 8013.0}, {"date": "2011-10-05", "close": 2.47, "volume": 1575.0}, {"date": "2011-10-06", "close": 2.5, "volume": 22096.0}, {"date": "2011-10-10", "close": 2.61, "volume": 61347.0}, {"date": "2011-10-11", "close": 2.65, "volume": 23756.0}, {"date": "2011-10-13", "close": 2.65, "volume": 19354.0}, {"date": "2011-10-14", "close": 2.62, "volume": 5770.0}, {"date": "2011-10-17", "close": 2.65, "volume": 5026.0}, {"date": "2011-10-19", "close": 2.7, "volume": 10000.0}, {"date": "2011-10-20", "close": 2.66, "volume": 18410.0}, {"date": "2011-10-24", "close": 2.65, "volume": 5000.0}, {"date": "2011-10-25", "close": 2.65, "volume": 31324.0}, {"date": "2011-10-26", "close": 2.65, "volume": 977.0}, {"date": "2011-10-27", "close": 2.7, "volume": 28000.0}, {"date": "2011-10-28", "close": 2.67, "volume": 70765.0}, {"date": "2011-10-31", "close": 2.67, "volume": 8500.0}, {"date": "2011-11-01", "close": 2.65, "volume": 7745.0}, {"date": "2011-11-02", "close": 2.63, "volume": 26515.0}, {"date": "2011-11-03", "close": 2.63, "volume": 22561.0}, {"date": "2011-11-04", "close": 2.67, "volume": 5901.0}, {"date": "2011-11-07", "close": 2.64, "volume": 21367.0}, {"date": "2011-11-08", "close": 2.65, "volume": 2000.0}, {"date": "2011-11-09", "close": 2.68, "volume": 17800.0}, {"date": "2011-11-10", "close": 2.62, "volume": 14860.0}, {"date": "2011-11-14", "close": 2.68, "volume": 5940.0}, {"date": "2011-11-16", "close": 2.67, "volume": 3600.0}, {"date": "2011-11-17", "close": 2.63, "volume": 53248.0}, {"date": "2011-11-18", "close": 2.64, "volume": 30927.0}, {"date": "2011-11-22", "close": 2.5, "volume": 7653.0}, {"date": "2011-11-23", "close": 2.5, "volume": 13132.0}, {"date": "2011-11-24", "close": 2.47, "volume": 2327.0}, {"date": "2011-11-25", "close": 2.45, "volume": 17888.0}, {"date": "2011-11-28", "close": 2.42, "volume": 7100.0}, {"date": "2011-11-29", "close": 2.47, "volume": 10615.0}, {"date": "2011-11-30", "close": 2.42, "volume": 7835.0}, {"date": "2011-12-01", "close": 2.45, "volume": 50000.0}, {"date": "2011-12-02", "close": 2.46, "volume": 2000.0}, {"date": "2011-12-05", "close": 2.48, "volume": 6257.0}, {"date": "2011-12-06", "close": 2.48, "volume": 56651.0}, {"date": "2011-12-07", "close": 2.49, "volume": 18000.0}, {"date": "2011-12-08", "close": 2.49, "volume": 27525.0}, {"date": "2011-12-09", "close": 2.48, "volume": 16409.0}, {"date": "2011-12-12", "close": 2.5, "volume": 36250.0}, {"date": "2011-12-13", "close": 2.5, "volume": 5750.0}, {"date": "2011-12-15", "close": 2.47, "volume": 53371.0}, {"date": "2011-12-16", "close": 2.48, "volume": 9106.0}, {"date": "2011-12-19", "close": 2.47, "volume": 52432.0}, {"date": "2011-12-20", "close": 2.5, "volume": 14756.0}, {"date": "2011-12-21", "close": 2.48, "volume": 8321.0}, {"date": "2011-12-22", "close": 2.47, "volume": 2579.0}, {"date": "2011-12-23", "close": 2.46, "volume": 3802.0}, {"date": "2011-12-28", "close": 2.47, "volume": 6119.0}, {"date": "2011-12-29", "close": 2.5, "volume": 13100.0}, {"date": "2011-12-30", "close": 2.5, "volume": 59644.0}, {"date": "2012-01-04", "close": 2.51, "volume": 15872.0}, {"date": "2012-01-09", "close": 2.5, "volume": 35062.0}, {"date": "2012-01-10", "close": 2.5, "volume": 37386.0}, {"date": "2012-01-11", "close": 2.53, "volume": 682.0}, {"date": "2012-01-12", "close": 2.52, "volume": 4723.0}, {"date": "2012-01-13", "close": 2.48, "volume": 122125.0}, {"date": "2012-01-16", "close": 2.46, "volume": 27288.0}, {"date": "2012-01-17", "close": 2.5, "volume": 10165.0}, {"date": "2012-01-18", "close": 2.5, "volume": 11000.0}, {"date": "2012-01-20", "close": 2.49, "volume": 22115.0}, {"date": "2012-01-23", "close": 2.53, "volume": 10194.0}, {"date": "2012-01-24", "close": 2.52, "volume": 4000.0}, {"date": "2012-01-25", "close": 2.55, "volume": 11182.0}, {"date": "2012-01-27", "close": 2.6, "volume": 5000.0}, {"date": "2012-01-30", "close": 2.62, "volume": 5000.0}, {"date": "2012-01-31", "close": 2.63, "volume": 16306.0}, {"date": "2012-02-01", "close": 2.6, "volume": 7691.0}, {"date": "2012-02-02", "close": 2.6, "volume": 13080.0}, {"date": "2012-02-03", "close": 2.6, "volume": 6879.0}, {"date": "2012-02-06", "close": 2.6, "volume": 13546.0}, {"date": "2012-02-07", "close": 2.6, "volume": 13869.0}, {"date": "2012-02-08", "close": 2.63, "volume": 4843.0}, {"date": "2012-02-09", "close": 2.59, "volume": 11712.0}, {"date": "2012-02-10", "close": 2.62, "volume": 17063.0}, {"date": "2012-02-13", "close": 2.63, "volume": 10900.0}, {"date": "2012-02-14", "close": 2.58, "volume": 23434.0}, {"date": "2012-02-16", "close": 2.56, "volume": 25081.0}, {"date": "2012-02-17", "close": 2.55, "volume": 44019.0}, {"date": "2012-02-20", "close": 2.57, "volume": 2887.0}, {"date": "2012-02-21", "close": 2.59, "volume": 18540.0}, {"date": "2012-02-22", "close": 2.59, "volume": 4000.0}, {"date": "2012-02-23", "close": 2.6, "volume": 1005.0}, {"date": "2012-02-24", "close": 2.6, "volume": 7451.0}, {"date": "2012-02-27", "close": 2.6, "volume": 1018.0}, {"date": "2012-02-28", "close": 2.6, "volume": 4745.0}, {"date": "2012-02-29", "close": 2.63, "volume": 15896.0}, {"date": "2012-03-01", "close": 2.62, "volume": 3000.0}, {"date": "2012-03-02", "close": 2.64, "volume": 24270.0}, {"date": "2012-03-05", "close": 2.61, "volume": 26915.0}, {"date": "2012-03-06", "close": 2.63, "volume": 15454.0}, {"date": "2012-03-07", "close": 2.61, "volume": 29306.0}, {"date": "2012-03-08", "close": 2.61, "volume": 25182.0}, {"date": "2012-03-09", "close": 2.62, "volume": 9126.0}, {"date": "2012-03-12", "close": 2.63, "volume": 21839.0}, {"date": "2012-03-13", "close": 2.65, "volume": 41874.0}, {"date": "2012-03-14", "close": 2.66, "volume": 11345.0}, {"date": "2012-03-16", "close": 2.62, "volume": 24550.0}, {"date": "2012-03-19", "close": 2.62, "volume": 35483.0}, {"date": "2012-03-20", "close": 2.63, "volume": 23000.0}, {"date": "2012-03-21", "close": 2.63, "volume": 2623.0}, {"date": "2012-03-22", "close": 2.67, "volume": 13847.0}, {"date": "2012-03-23", "close": 2.69, "volume": 108983.0}, {"date": "2012-03-26", "close": 2.67, "volume": 37500.0}, {"date": "2012-03-27", "close": 2.7, "volume": 16750.0}, {"date": "2012-03-28", "close": 2.72, "volume": 16574.0}, {"date": "2012-03-29", "close": 2.66, "volume": 50122.0}, {"date": "2012-03-30", "close": 2.7, "volume": 12000.0}, {"date": "2012-04-02", "close": 2.74, "volume": 33253.0}, {"date": "2012-04-03", "close": 2.74, "volume": 1800.0}, {"date": "2012-04-04", "close": 2.75, "volume": 42700.0}, {"date": "2012-04-05", "close": 2.78, "volume": 29000.0}, {"date": "2012-04-10", "close": 2.78, "volume": 30353.0}, {"date": "2012-04-11", "close": 2.72, "volume": 28000.0}, {"date": "2012-04-12", "close": 2.7, "volume": 2515.0}, {"date": "2012-04-13", "close": 2.7, "volume": 10783.0}, {"date": "2012-04-16", "close": 2.74, "volume": 5500.0}, {"date": "2012-04-17", "close": 2.69, "volume": 11546.0}, {"date": "2012-04-18", "close": 2.74, "volume": 5601.0}, {"date": "2012-04-19", "close": 2.77, "volume": 11170.0}, {"date": "2012-04-23", "close": 2.75, "volume": 7779.0}, {"date": "2012-04-24", "close": 2.72, "volume": 48856.0}, {"date": "2012-04-26", "close": 2.73, "volume": 18375.0}, {"date": "2012-04-27", "close": 2.75, "volume": 10898.0}, {"date": "2012-04-30", "close": 2.75, "volume": 66000.0}, {"date": "2012-05-01", "close": 2.77, "volume": 41758.0}, {"date": "2012-05-02", "close": 2.78, "volume": 24624.0}, {"date": "2012-05-03", "close": 2.8, "volume": 12900.0}, {"date": "2012-05-04", "close": 2.85, "volume": 2000.0}, {"date": "2012-05-07", "close": 2.85, "volume": 37250.0}, {"date": "2012-05-08", "close": 2.85, "volume": 4000.0}, {"date": "2012-05-09", "close": 2.78, "volume": 18118.0}, {"date": "2012-05-10", "close": 2.8, "volume": 23092.0}, {"date": "2012-05-11", "close": 2.8, "volume": 11178.0}, {"date": "2012-05-14", "close": 2.81, "volume": 28010.0}, {"date": "2012-05-15", "close": 2.75, "volume": 68987.0}, {"date": "2012-05-16", "close": 2.68, "volume": 73000.0}, {"date": "2012-05-18", "close": 2.6, "volume": 31515.0}, {"date": "2012-05-21", "close": 2.56, "volume": 10801.0}, {"date": "2012-05-22", "close": 2.6, "volume": 2602.0}, {"date": "2012-05-23", "close": 2.63, "volume": 500.0}, {"date": "2012-05-24", "close": 2.58, "volume": 2884.0}, {"date": "2012-05-25", "close": 2.56, "volume": 17374.0}, {"date": "2012-05-28", "close": 2.57, "volume": 12328.0}, {"date": "2012-05-29", "close": 2.53, "volume": 73836.0}, {"date": "2012-05-30", "close": 2.55, "volume": 4867.0}, {"date": "2012-05-31", "close": 2.57, "volume": 15689.0}, {"date": "2012-06-05", "close": 2.55, "volume": 2880.0}, {"date": "2012-06-07", "close": 2.54, "volume": 35258.0}, {"date": "2012-06-08", "close": 2.54, "volume": 12374.0}, {"date": "2012-06-12", "close": 2.56, "volume": 18013.0}, {"date": "2012-06-13", "close": 2.56, "volume": 61518.0}, {"date": "2012-06-14", "close": 2.6, "volume": 10000.0}, {"date": "2012-06-15", "close": 2.55, "volume": 31614.0}, {"date": "2012-06-18", "close": 2.54, "volume": 14907.0}, {"date": "2012-06-19", "close": 2.54, "volume": 68000.0}, {"date": "2012-06-20", "close": 2.57, "volume": 59170.0}, {"date": "2012-06-21", "close": 2.47, "volume": 354683.0}, {"date": "2012-06-22", "close": 2.51, "volume": 94766.0}, {"date": "2012-06-25", "close": 2.49, "volume": 59275.0}, {"date": "2012-06-26", "close": 2.48, "volume": 70500.0}, {"date": "2012-06-27", "close": 2.49, "volume": 13200.0}, {"date": "2012-06-28", "close": 2.55, "volume": 61000.0}, {"date": "2012-06-29", "close": 2.6, "volume": 38574.0}, {"date": "2012-07-02", "close": 2.6, "volume": 27162.0}, {"date": "2012-07-03", "close": 2.58, "volume": 13000.0}, {"date": "2012-07-04", "close": 2.6, "volume": 18223.0}, {"date": "2012-07-05", "close": 2.62, "volume": 7604.0}, {"date": "2012-07-06", "close": 2.58, "volume": 28070.0}, {"date": "2012-07-09", "close": 2.62, "volume": 61150.0}, {"date": "2012-07-10", "close": 2.6, "volume": 25450.0}, {"date": "2012-07-12", "close": 2.64, "volume": 51000.0}, {"date": "2012-07-13", "close": 2.65, "volume": 19329.0}, {"date": "2012-07-16", "close": 2.67, "volume": 23000.0}, {"date": "2012-07-17", "close": 2.68, "volume": 36396.0}, {"date": "2012-07-18", "close": 2.66, "volume": 60220.0}, {"date": "2012-07-19", "close": 2.67, "volume": 125009.0}, {"date": "2012-07-20", "close": 2.71, "volume": 28700.0}, {"date": "2012-07-23", "close": 2.67, "volume": 30000.0}, {"date": "2012-07-24", "close": 2.71, "volume": 19604.0}, {"date": "2012-07-25", "close": 2.64, "volume": 104959.0}, {"date": "2012-07-26", "close": 2.61, "volume": 150939.0}, {"date": "2012-07-27", "close": 2.69, "volume": 150587.0}, {"date": "2012-07-30", "close": 2.7, "volume": 65000.0}, {"date": "2012-07-31", "close": 2.71, "volume": 45900.0}, {"date": "2012-08-01", "close": 2.72, "volume": 65190.0}, {"date": "2012-08-02", "close": 2.74, "volume": 32000.0}, {"date": "2012-08-03", "close": 2.71, "volume": 34568.0}, {"date": "2012-08-06", "close": 2.76, "volume": 81918.0}, {"date": "2012-08-07", "close": 2.77, "volume": 62374.0}, {"date": "2012-08-08", "close": 2.8, "volume": 34293.0}, {"date": "2012-08-09", "close": 2.81, "volume": 87500.0}, {"date": "2012-08-10", "close": 2.78, "volume": 26412.0}, {"date": "2012-08-13", "close": 2.8, "volume": 59224.0}, {"date": "2012-08-14", "close": 2.8, "volume": 118756.0}, {"date": "2012-08-15", "close": 2.8, "volume": 14450.0}, {"date": "2012-08-16", "close": 2.82, "volume": 57668.0}, {"date": "2012-08-17", "close": 2.8, "volume": 20550.0}, {"date": "2012-08-20", "close": 2.81, "volume": 16500.0}, {"date": "2012-08-21", "close": 2.83, "volume": 17666.0}, {"date": "2012-08-22", "close": 2.85, "volume": 27255.0}, {"date": "2012-08-23", "close": 2.82, "volume": 28200.0}, {"date": "2012-08-24", "close": 2.83, "volume": 45688.0}, {"date": "2012-08-27", "close": 2.85, "volume": 22096.0}, {"date": "2012-08-28", "close": 2.83, "volume": 16632.0}, {"date": "2012-08-29", "close": 2.84, "volume": 14000.0}, {"date": "2012-08-30", "close": 2.83, "volume": 46442.0}, {"date": "2012-08-31", "close": 2.86, "volume": 28450.0}, {"date": "2012-09-03", "close": 2.87, "volume": 34771.0}, {"date": "2012-09-04", "close": 2.88, "volume": 50070.0}, {"date": "2012-09-05", "close": 2.84, "volume": 15500.0}, {"date": "2012-09-06", "close": 2.86, "volume": 6000.0}, {"date": "2012-09-07", "close": 2.9, "volume": 33016.0}, {"date": "2012-09-10", "close": 2.88, "volume": 16653.0}, {"date": "2012-09-11", "close": 2.89, "volume": 9188.0}, {"date": "2012-09-12", "close": 2.9, "volume": 22892.0}, {"date": "2012-09-13", "close": 2.9, "volume": 13030.0}, {"date": "2012-09-14", "close": 2.88, "volume": 26502.0}, {"date": "2012-09-17", "close": 2.89, "volume": 22090.0}, {"date": "2012-09-18", "close": 2.89, "volume": 6466.0}, {"date": "2012-09-19", "close": 2.9, "volume": 29000.0}, {"date": "2012-09-20", "close": 2.89, "volume": 46446.0}, {"date": "2012-09-21", "close": 2.88, "volume": 124000.0}, {"date": "2012-09-24", "close": 2.9, "volume": 16918.0}, {"date": "2012-09-25", "close": 2.88, "volume": 20900.0}, {"date": "2012-09-27", "close": 2.92, "volume": 36164.0}, {"date": "2012-09-28", "close": 2.89, "volume": 22769.0}, {"date": "2012-10-02", "close": 2.92, "volume": 22050.0}, {"date": "2012-10-03", "close": 2.96, "volume": 254388.0}, {"date": "2012-10-04", "close": 2.99, "volume": 115513.0}, {"date": "2012-10-05", "close": 3.02, "volume": 53800.0}, {"date": "2012-10-08", "close": 3.01, "volume": 21000.0}, {"date": "2012-10-09", "close": 3.03, "volume": 28300.0}, {"date": "2012-10-10", "close": 3.03, "volume": 23670.0}, {"date": "2012-10-11", "close": 3.03, "volume": 30250.0}, {"date": "2012-10-12", "close": 3.02, "volume": 15000.0}, {"date": "2012-10-15", "close": 3.02, "volume": 46752.0}, {"date": "2012-10-16", "close": 3.01, "volume": 15750.0}, {"date": "2012-10-17", "close": 3.05, "volume": 52586.0}, {"date": "2012-10-18", "close": 3.09, "volume": 39244.0}, {"date": "2012-10-19", "close": 3.08, "volume": 25230.0}, {"date": "2012-10-22", "close": 3.06, "volume": 35610.0}, {"date": "2012-10-23", "close": 3.07, "volume": 10500.0}, {"date": "2012-10-24", "close": 3.03, "volume": 13406.0}, {"date": "2012-10-25", "close": 3.05, "volume": 32840.0}, {"date": "2012-10-26", "close": 3.02, "volume": 18639.0}, {"date": "2012-10-29", "close": 3.03, "volume": 38353.0}, {"date": "2012-10-30", "close": 3.03, "volume": 40982.0}, {"date": "2012-10-31", "close": 3.06, "volume": 81878.0}, {"date": "2012-11-01", "close": 3.03, "volume": 64906.0}, {"date": "2012-11-02", "close": 3.05, "volume": 66094.0}, {"date": "2012-11-05", "close": 3.02, "volume": 51129.0}, {"date": "2012-11-06", "close": 3.03, "volume": 34218.0}, {"date": "2012-11-07", "close": 3.05, "volume": 77960.0}, {"date": "2012-11-08", "close": 3.05, "volume": 21700.0}, {"date": "2012-11-09", "close": 3.08, "volume": 71070.0}, {"date": "2012-11-12", "close": 3.07, "volume": 93552.0}, {"date": "2012-11-13", "close": 3.05, "volume": 51640.0}, {"date": "2012-11-14", "close": 3.05, "volume": 43750.0}, {"date": "2012-11-15", "close": 3.01, "volume": 57950.0}, {"date": "2012-11-16", "close": 3.03, "volume": 42550.0}, {"date": "2012-11-19", "close": 3.02, "volume": 126620.0}, {"date": "2012-11-20", "close": 2.96, "volume": 9674.0}, {"date": "2012-11-21", "close": 2.95, "volume": 23500.0}, {"date": "2012-11-22", "close": 2.93, "volume": 41076.0}, {"date": "2012-11-23", "close": 2.95, "volume": 9275.0}, {"date": "2012-11-26", "close": 2.97, "volume": 15140.0}, {"date": "2012-11-27", "close": 2.97, "volume": 9000.0}, {"date": "2012-11-28", "close": 2.95, "volume": 20170.0}, {"date": "2012-11-29", "close": 2.95, "volume": 27977.0}, {"date": "2012-11-30", "close": 2.95, "volume": 36520.0}, {"date": "2012-12-03", "close": 2.95, "volume": 41344.0}, {"date": "2012-12-04", "close": 2.97, "volume": 19808.0}, {"date": "2012-12-05", "close": 2.95, "volume": 55200.0}, {"date": "2012-12-06", "close": 3.01, "volume": 16066.0}, {"date": "2012-12-07", "close": 3.01, "volume": 67213.0}, {"date": "2012-12-10", "close": 3.02, "volume": 40647.0}, {"date": "2012-12-11", "close": 3.05, "volume": 15008.0}, {"date": "2012-12-12", "close": 3.07, "volume": 26285.0}, {"date": "2012-12-13", "close": 3.04, "volume": 19800.0}, {"date": "2012-12-14", "close": 3.1, "volume": 41133.0}, {"date": "2012-12-17", "close": 3.12, "volume": 33290.0}, {"date": "2012-12-18", "close": 3.12, "volume": 22980.0}, {"date": "2012-12-20", "close": 3.13, "volume": 19600.0}, {"date": "2012-12-21", "close": 3.1, "volume": 42139.0}, {"date": "2012-12-24", "close": 3.13, "volume": 11946.0}, {"date": "2012-12-27", "close": 3.13, "volume": 10000.0}, {"date": "2012-12-31", "close": 3.09, "volume": 11297.0}, {"date": "2013-01-02", "close": 3.12, "volume": 49352.0}, {"date": "2013-01-03", "close": 3.17, "volume": 73847.0}, {"date": "2013-01-04", "close": 3.17, "volume": 1000.0}, {"date": "2013-01-07", "close": 3.16, "volume": 4795.0}, {"date": "2013-01-08", "close": 3.16, "volume": 10790.0}, {"date": "2013-01-09", "close": 3.18, "volume": 3125.0}, {"date": "2013-01-10", "close": 3.2, "volume": 22385.0}, {"date": "2013-01-11", "close": 3.16, "volume": 35729.0}, {"date": "2013-01-14", "close": 3.2, "volume": 13600.0}, {"date": "2013-01-15", "close": 3.16, "volume": 34550.0}, {"date": "2013-01-16", "close": 3.2, "volume": 22629.0}, {"date": "2013-01-17", "close": 3.17, "volume": 52800.0}, {"date": "2013-01-18", "close": 3.2, "volume": 17750.0}, {"date": "2013-01-21", "close": 3.24, "volume": 10450.0}, {"date": "2013-01-22", "close": 3.21, "volume": 56115.0}, {"date": "2013-01-23", "close": 3.25, "volume": 9490.0}, {"date": "2013-01-24", "close": 3.26, "volume": 27323.0}, {"date": "2013-01-25", "close": 3.28, "volume": 22418.0}, {"date": "2013-01-29", "close": 3.35, "volume": 47586.0}, {"date": "2013-01-30", "close": 3.32, "volume": 55589.0}, {"date": "2013-01-31", "close": 3.35, "volume": 49811.0}, {"date": "2013-02-01", "close": 3.39, "volume": 74466.0}, {"date": "2013-02-04", "close": 3.43, "volume": 110560.0}, {"date": "2013-02-05", "close": 3.4, "volume": 48040.0}, {"date": "2013-02-06", "close": 3.42, "volume": 16000.0}, {"date": "2013-02-07", "close": 3.46, "volume": 11867.0}, {"date": "2013-02-08", "close": 3.48, "volume": 60520.0}, {"date": "2013-02-11", "close": 3.47, "volume": 52615.0}, {"date": "2013-02-12", "close": 3.5, "volume": 18136.0}, {"date": "2013-02-13", "close": 3.52, "volume": 34485.0}, {"date": "2013-02-14", "close": 3.52, "volume": 114044.0}, {"date": "2013-02-15", "close": 3.51, "volume": 23015.0}, {"date": "2013-02-18", "close": 3.52, "volume": 56524.0}, {"date": "2013-02-19", "close": 3.54, "volume": 6300.0}, {"date": "2013-02-20", "close": 3.57, "volume": 30900.0}, {"date": "2013-02-21", "close": 3.5, "volume": 70670.0}, {"date": "2013-02-22", "close": 3.54, "volume": 27118.0}, {"date": "2013-02-25", "close": 3.54, "volume": 45880.0}, {"date": "2013-02-26", "close": 3.53, "volume": 39470.0}, {"date": "2013-02-27", "close": 3.54, "volume": 25854.0}, {"date": "2013-02-28", "close": 3.55, "volume": 69396.0}, {"date": "2013-03-01", "close": 3.58, "volume": 32911.0}, {"date": "2013-03-04", "close": 3.55, "volume": 30232.0}, {"date": "2013-03-05", "close": 3.54, "volume": 38000.0}, {"date": "2013-03-06", "close": 3.54, "volume": 280672.0}, {"date": "2013-03-07", "close": 3.55, "volume": 11527.0}, {"date": "2013-03-08", "close": 3.62, "volume": 122827.0}, {"date": "2013-03-11", "close": 3.6, "volume": 32800.0}, {"date": "2013-03-12", "close": 3.65, "volume": 88144.0}, {"date": "2013-03-13", "close": 3.65, "volume": 34128.0}, {"date": "2013-03-14", "close": 3.63, "volume": 24408.0}, {"date": "2013-03-15", "close": 3.67, "volume": 41404.0}, {"date": "2013-03-18", "close": 3.6, "volume": 22200.0}, {"date": "2013-03-19", "close": 3.61, "volume": 10000.0}, {"date": "2013-03-20", "close": 3.61, "volume": 27149.0}, {"date": "2013-03-21", "close": 3.58, "volume": 52983.0}, {"date": "2013-03-22", "close": 3.59, "volume": 10667.0}, {"date": "2013-03-25", "close": 3.62, "volume": 25134.0}, {"date": "2013-03-26", "close": 3.59, "volume": 10000.0}, {"date": "2013-03-27", "close": 3.6, "volume": 9823.0}, {"date": "2013-03-28", "close": 3.59, "volume": 15810.0}, {"date": "2013-04-02", "close": 3.59, "volume": 7248.0}, {"date": "2013-04-03", "close": 3.59, "volume": 27080.0}, {"date": "2013-04-04", "close": 3.55, "volume": 21533.0}, {"date": "2013-04-05", "close": 3.52, "volume": 29000.0}, {"date": "2013-04-08", "close": 3.48, "volume": 104612.0}, {"date": "2013-04-09", "close": 3.52, "volume": 9609.0}, {"date": "2013-04-10", "close": 3.58, "volume": 26691.0}, {"date": "2013-04-11", "close": 3.62, "volume": 10932.0}, {"date": "2013-04-12", "close": 3.62, "volume": 12740.0}, {"date": "2013-04-15", "close": 3.6, "volume": 29734.0}, {"date": "2013-04-16", "close": 3.58, "volume": 40000.0}, {"date": "2013-04-17", "close": 3.63, "volume": 22025.0}, {"date": "2013-04-18", "close": 3.61, "volume": 17700.0}, {"date": "2013-04-19", "close": 3.61, "volume": 18250.0}, {"date": "2013-04-22", "close": 3.62, "volume": 9485.0}, {"date": "2013-04-23", "close": 3.64, "volume": 31875.0}, {"date": "2013-04-24", "close": 3.7, "volume": 43983.0}, {"date": "2013-04-26", "close": 3.7, "volume": 1660.0}, {"date": "2013-04-29", "close": 3.72, "volume": 29600.0}, {"date": "2013-04-30", "close": 3.74, "volume": 61816.0}, {"date": "2013-05-01", "close": 3.8, "volume": 53853.0}, {"date": "2013-05-02", "close": 3.8, "volume": 39100.0}, {"date": "2013-05-03", "close": 3.9, "volume": 48845.0}, {"date": "2013-05-06", "close": 3.98, "volume": 28037.0}, {"date": "2013-05-07", "close": 3.86, "volume": 47810.0}, {"date": "2013-05-08", "close": 3.85, "volume": 54555.0}, {"date": "2013-05-09", "close": 3.85, "volume": 26034.0}, {"date": "2013-05-10", "close": 3.82, "volume": 34749.0}, {"date": "2013-05-13", "close": 3.86, "volume": 70165.0}, {"date": "2013-05-14", "close": 3.9, "volume": 21345.0}, {"date": "2013-05-15", "close": 3.9, "volume": 40244.0}, {"date": "2013-05-16", "close": 3.88, "volume": 53161.0}, {"date": "2013-05-17", "close": 3.76, "volume": 2982.0}, {"date": "2013-05-20", "close": 3.77, "volume": 20516.0}, {"date": "2013-05-21", "close": 3.7, "volume": 76524.0}, {"date": "2013-05-22", "close": 3.67, "volume": 6787.0}, {"date": "2013-05-23", "close": 3.63, "volume": 37612.0}, {"date": "2013-05-24", "close": 3.6, "volume": 19050.0}, {"date": "2013-05-27", "close": 3.52, "volume": 76851.0}, {"date": "2013-05-28", "close": 3.58, "volume": 55631.0}, {"date": "2013-05-29", "close": 3.57, "volume": 4405.0}, {"date": "2013-05-30", "close": 3.5, "volume": 50742.0}, {"date": "2013-05-31", "close": 3.48, "volume": 14147.0}, {"date": "2013-06-03", "close": 3.5, "volume": 28330.0}, {"date": "2013-06-04", "close": 3.49, "volume": 6731.0}, {"date": "2013-06-06", "close": 3.45, "volume": 55748.0}, {"date": "2013-06-07", "close": 3.43, "volume": 30000.0}, {"date": "2013-06-11", "close": 3.42, "volume": 16861.0}, {"date": "2013-06-12", "close": 3.4, "volume": 19440.0}, {"date": "2013-06-13", "close": 3.37, "volume": 28271.0}, {"date": "2013-06-14", "close": 3.42, "volume": 28877.0}, {"date": "2013-06-17", "close": 3.48, "volume": 16277.0}, {"date": "2013-06-18", "close": 3.55, "volume": 14990.0}, {"date": "2013-06-19", "close": 3.5, "volume": 18605.0}, {"date": "2013-06-20", "close": 3.46, "volume": 62428.0}, {"date": "2013-06-21", "close": 3.47, "volume": 16000.0}, {"date": "2013-06-24", "close": 3.42, "volume": 11952.0}, {"date": "2013-06-25", "close": 3.39, "volume": 27533.0}, {"date": "2013-06-26", "close": 3.47, "volume": 3936.0}, {"date": "2013-06-27", "close": 3.47, "volume": 3564.0}, {"date": "2013-06-28", "close": 3.49, "volume": 8585.0}, {"date": "2013-07-01", "close": 3.45, "volume": 24465.0}, {"date": "2013-07-02", "close": 3.5, "volume": 26485.0}, {"date": "2013-07-03", "close": 3.55, "volume": 50837.0}, {"date": "2013-07-04", "close": 3.54, "volume": 5000.0}, {"date": "2013-07-05", "close": 3.5, "volume": 10000.0}, {"date": "2013-07-08", "close": 3.54, "volume": 17944.0}, {"date": "2013-07-09", "close": 3.56, "volume": 12185.0}, {"date": "2013-07-10", "close": 3.6, "volume": 31932.0}, {"date": "2013-07-12", "close": 3.61, "volume": 52864.0}, {"date": "2013-07-15", "close": 3.63, "volume": 22170.0}, {"date": "2013-07-16", "close": 3.67, "volume": 680.0}, {"date": "2013-07-17", "close": 3.64, "volume": 12007.0}, {"date": "2013-07-18", "close": 3.67, "volume": 5270.0}, {"date": "2013-07-19", "close": 3.64, "volume": 22956.0}, {"date": "2013-07-22", "close": 3.65, "volume": 11524.0}, {"date": "2013-07-23", "close": 3.7, "volume": 12850.0}, {"date": "2013-07-24", "close": 3.67, "volume": 35800.0}, {"date": "2013-07-25", "close": 3.66, "volume": 5000.0}, {"date": "2013-07-26", "close": 3.67, "volume": 12835.0}, {"date": "2013-07-29", "close": 3.74, "volume": 16075.0}, {"date": "2013-07-30", "close": 3.71, "volume": 43948.0}, {"date": "2013-07-31", "close": 3.76, "volume": 100865.0}, {"date": "2013-08-01", "close": 3.73, "volume": 21700.0}, {"date": "2013-08-02", "close": 3.75, "volume": 62589.0}, {"date": "2013-08-05", "close": 3.77, "volume": 26188.0}, {"date": "2013-08-06", "close": 3.75, "volume": 27500.0}, {"date": "2013-08-07", "close": 3.78, "volume": 41571.0}, {"date": "2013-08-08", "close": 3.72, "volume": 23610.0}, {"date": "2013-08-09", "close": 3.73, "volume": 25266.0}, {"date": "2013-08-12", "close": 3.73, "volume": 35230.0}, {"date": "2013-08-13", "close": 3.78, "volume": 33106.0}, {"date": "2013-08-14", "close": 3.81, "volume": 44039.0}, {"date": "2013-08-15", "close": 3.84, "volume": 41734.0}, {"date": "2013-08-16", "close": 3.84, "volume": 46165.0}, {"date": "2013-08-19", "close": 3.8, "volume": 67485.0}, {"date": "2013-08-20", "close": 3.79, "volume": 18425.0}, {"date": "2013-08-21", "close": 3.77, "volume": 39832.0}, {"date": "2013-08-22", "close": 3.74, "volume": 52536.0}, {"date": "2013-08-23", "close": 3.75, "volume": 17206.0}, {"date": "2013-08-26", "close": 3.78, "volume": 7544.0}, {"date": "2013-08-27", "close": 3.76, "volume": 8454.0}, {"date": "2013-08-28", "close": 3.73, "volume": 25041.0}, {"date": "2013-08-29", "close": 3.73, "volume": 12765.0}, {"date": "2013-08-30", "close": 3.75, "volume": 30015.0}, {"date": "2013-09-02", "close": 3.77, "volume": 16856.0}, {"date": "2013-09-03", "close": 3.78, "volume": 31990.0}, {"date": "2013-09-04", "close": 3.8, "volume": 20236.0}, {"date": "2013-09-05", "close": 3.8, "volume": 12830.0}, {"date": "2013-09-06", "close": 3.78, "volume": 20970.0}, {"date": "2013-09-09", "close": 3.86, "volume": 10927.0}, {"date": "2013-09-10", "close": 3.86, "volume": 17521.0}, {"date": "2013-09-11", "close": 3.86, "volume": 80373.0}, {"date": "2013-09-12", "close": 3.83, "volume": 18000.0}, {"date": "2013-09-13", "close": 3.8, "volume": 56517.0}, {"date": "2013-09-16", "close": 3.87, "volume": 24450.0}, {"date": "2013-09-17", "close": 3.9, "volume": 65967.0}, {"date": "2013-09-18", "close": 3.88, "volume": 31000.0}, {"date": "2013-09-19", "close": 3.92, "volume": 59858.0}, {"date": "2013-09-20", "close": 3.9, "volume": 5627.0}, {"date": "2013-09-23", "close": 3.95, "volume": 20800.0}, {"date": "2013-09-24", "close": 3.91, "volume": 5700.0}, {"date": "2013-09-25", "close": 3.94, "volume": 31989.0}, {"date": "2013-09-26", "close": 3.94, "volume": 88339.0}, {"date": "2013-09-27", "close": 3.94, "volume": 54117.0}, {"date": "2013-09-30", "close": 3.91, "volume": 47550.0}, {"date": "2013-10-01", "close": 3.92, "volume": 19657.0}, {"date": "2013-10-02", "close": 3.93, "volume": 11045.0}, {"date": "2013-10-03", "close": 3.91, "volume": 20573.0}, {"date": "2013-10-04", "close": 3.92, "volume": 8783.0}, {"date": "2013-10-07", "close": 3.91, "volume": 13900.0}, {"date": "2013-10-08", "close": 3.92, "volume": 25745.0}, {"date": "2013-10-09", "close": 3.92, "volume": 34922.0}, {"date": "2013-10-11", "close": 3.96, "volume": 79045.0}, {"date": "2013-10-14", "close": 4.0, "volume": 46530.0}, {"date": "2013-10-15", "close": 3.98, "volume": 28316.0}, {"date": "2013-10-16", "close": 3.98, "volume": 7000.0}, {"date": "2013-10-17", "close": 4.01, "volume": 46946.0}, {"date": "2013-10-18", "close": 4.06, "volume": 38542.0}, {"date": "2013-10-21", "close": 4.1, "volume": 53957.0}, {"date": "2013-10-22", "close": 4.15, "volume": 39315.0}, {"date": "2013-10-23", "close": 4.1, "volume": 38063.0}, {"date": "2013-10-24", "close": 4.13, "volume": 7930.0}, {"date": "2013-10-25", "close": 4.16, "volume": 2000.0}, {"date": "2013-10-28", "close": 4.2, "volume": 29124.0}, {"date": "2013-10-29", "close": 4.2, "volume": 67899.0}, {"date": "2013-10-30", "close": 4.18, "volume": 35960.0}, {"date": "2013-10-31", "close": 4.16, "volume": 39605.0}, {"date": "2013-11-01", "close": 4.11, "volume": 34670.0}, {"date": "2013-11-04", "close": 4.12, "volume": 56650.0}, {"date": "2013-11-05", "close": 4.15, "volume": 39239.0}, {"date": "2013-11-06", "close": 4.12, "volume": 29048.0}, {"date": "2013-11-07", "close": 4.1, "volume": 80413.0}, {"date": "2013-11-08", "close": 4.1, "volume": 78218.0}, {"date": "2013-11-11", "close": 4.1, "volume": 38460.0}, {"date": "2013-11-12", "close": 4.13, "volume": 47775.0}, {"date": "2013-11-13", "close": 4.09, "volume": 43601.0}, {"date": "2013-11-14", "close": 4.1, "volume": 17520.0}, {"date": "2013-11-15", "close": 4.13, "volume": 33921.0}, {"date": "2013-11-18", "close": 4.13, "volume": 33773.0}, {"date": "2013-11-19", "close": 4.13, "volume": 102650.0}, {"date": "2013-11-20", "close": 4.1, "volume": 16003.0}, {"date": "2013-11-21", "close": 4.0, "volume": 29150.0}, {"date": "2013-11-22", "close": 4.0, "volume": 15998.0}, {"date": "2013-11-25", "close": 3.98, "volume": 26285.0}, {"date": "2013-11-26", "close": 3.98, "volume": 14498.0}, {"date": "2013-11-27", "close": 4.0, "volume": 21940.0}, {"date": "2013-11-28", "close": 4.02, "volume": 4400.0}, {"date": "2013-11-29", "close": 4.05, "volume": 2607.0}, {"date": "2013-12-02", "close": 4.0, "volume": 17935.0}, {"date": "2013-12-03", "close": 3.91, "volume": 37083.0}, {"date": "2013-12-04", "close": 3.82, "volume": 54187.0}, {"date": "2013-12-05", "close": 3.86, "volume": 24709.0}, {"date": "2013-12-06", "close": 3.82, "volume": 15537.0}, {"date": "2013-12-09", "close": 3.81, "volume": 10715.0}, {"date": "2013-12-10", "close": 3.83, "volume": 10782.0}, {"date": "2013-12-11", "close": 3.82, "volume": 29473.0}, {"date": "2013-12-12", "close": 3.76, "volume": 31678.0}, {"date": "2013-12-13", "close": 3.77, "volume": 19153.0}, {"date": "2013-12-16", "close": 3.81, "volume": 18662.0}, {"date": "2013-12-17", "close": 3.79, "volume": 32945.0}, {"date": "2013-12-18", "close": 3.79, "volume": 2745.0}, {"date": "2013-12-19", "close": 3.89, "volume": 7317.0}, {"date": "2013-12-20", "close": 3.9, "volume": 31150.0}, {"date": "2013-12-23", "close": 3.95, "volume": 24628.0}, {"date": "2013-12-24", "close": 3.96, "volume": 3500.0}, {"date": "2013-12-27", "close": 4.01, "volume": 6747.0}, {"date": "2013-12-30", "close": 4.0, "volume": 62500.0}, {"date": "2014-01-02", "close": 3.96, "volume": 6103.0}, {"date": "2014-01-03", "close": 4.0, "volume": 26900.0}, {"date": "2014-01-06", "close": 3.99, "volume": 18762.0}, {"date": "2014-01-07", "close": 4.02, "volume": 9468.0}, {"date": "2014-01-08", "close": 4.03, "volume": 1000.0}, {"date": "2014-01-09", "close": 4.04, "volume": 15000.0}, {"date": "2014-01-10", "close": 4.0, "volume": 2000.0}, {"date": "2014-01-13", "close": 3.99, "volume": 17862.0}, {"date": "2014-01-14", "close": 3.96, "volume": 23809.0}, {"date": "2014-01-15", "close": 4.0, "volume": 33250.0}, {"date": "2014-01-16", "close": 4.02, "volume": 26650.0}, {"date": "2014-01-17", "close": 4.0, "volume": 20503.0}, {"date": "2014-01-20", "close": 3.93, "volume": 46781.0}, {"date": "2014-01-21", "close": 3.92, "volume": 47650.0}, {"date": "2014-01-22", "close": 3.96, "volume": 32338.0}, {"date": "2014-01-23", "close": 3.92, "volume": 38845.0}, {"date": "2014-01-28", "close": 3.84, "volume": 26728.0}, {"date": "2014-01-29", "close": 3.88, "volume": 4000.0}, {"date": "2014-01-30", "close": 3.86, "volume": 24733.0}, {"date": "2014-01-31", "close": 3.91, "volume": 12500.0}, {"date": "2014-02-04", "close": 3.86, "volume": 19862.0}, {"date": "2014-02-05", "close": 3.82, "volume": 25473.0}, {"date": "2014-02-06", "close": 3.86, "volume": 42730.0}, {"date": "2014-02-07", "close": 3.9, "volume": 33550.0}, {"date": "2014-02-10", "close": 3.9, "volume": 50480.0}, {"date": "2014-02-11", "close": 3.95, "volume": 56090.0}, {"date": "2014-02-12", "close": 3.97, "volume": 63355.0}, {"date": "2014-02-13", "close": 3.97, "volume": 14979.0}, {"date": "2014-02-14", "close": 3.97, "volume": 11021.0}, {"date": "2014-02-17", "close": 3.99, "volume": 30339.0}, {"date": "2014-02-18", "close": 4.01, "volume": 55750.0}, {"date": "2014-02-19", "close": 4.01, "volume": 23253.0}, {"date": "2014-02-20", "close": 4.02, "volume": 3880.0}, {"date": "2014-02-21", "close": 4.01, "volume": 11795.0}, {"date": "2014-02-24", "close": 4.03, "volume": 8875.0}, {"date": "2014-02-25", "close": 4.02, "volume": 14967.0}, {"date": "2014-02-26", "close": 4.02, "volume": 22538.0}, {"date": "2014-02-27", "close": 4.03, "volume": 7970.0}, {"date": "2014-02-28", "close": 4.02, "volume": 23527.0}, {"date": "2014-03-03", "close": 4.02, "volume": 33338.0}, {"date": "2014-03-04", "close": 4.01, "volume": 18180.0}, {"date": "2014-03-05", "close": 4.03, "volume": 43170.0}, {"date": "2014-03-06", "close": 4.05, "volume": 18609.0}, {"date": "2014-03-07", "close": 4.04, "volume": 7347.0}, {"date": "2014-03-10", "close": 4.03, "volume": 15628.0}, {"date": "2014-03-11", "close": 4.04, "volume": 4001.0}, {"date": "2014-03-12", "close": 4.04, "volume": 31939.0}, {"date": "2014-03-13", "close": 4.07, "volume": 14167.0}, {"date": "2014-03-14", "close": 4.1, "volume": 41182.0}, {"date": "2014-03-17", "close": 4.05, "volume": 54997.0}, {"date": "2014-03-18", "close": 4.14, "volume": 28223.0}, {"date": "2014-03-19", "close": 4.08, "volume": 1022.0}, {"date": "2014-03-20", "close": 4.08, "volume": 21478.0}, {"date": "2014-03-21", "close": 4.08, "volume": 14534.0}, {"date": "2014-03-24", "close": 4.08, "volume": 55300.0}, {"date": "2014-03-25", "close": 4.1, "volume": 24220.0}, {"date": "2014-03-26", "close": 4.14, "volume": 30850.0}, {"date": "2014-03-27", "close": 4.16, "volume": 25530.0}, {"date": "2014-03-28", "close": 4.2, "volume": 14580.0}, {"date": "2014-03-31", "close": 4.22, "volume": 19715.0}, {"date": "2014-04-01", "close": 4.16, "volume": 17832.0}, {"date": "2014-04-02", "close": 4.18, "volume": 28325.0}, {"date": "2014-04-03", "close": 4.2, "volume": 51074.0}, {"date": "2014-04-04", "close": 4.2, "volume": 1020.0}, {"date": "2014-04-07", "close": 4.14, "volume": 36459.0}, {"date": "2014-04-08", "close": 4.14, "volume": 8487.0}, {"date": "2014-04-09", "close": 4.18, "volume": 18019.0}, {"date": "2014-04-10", "close": 4.19, "volume": 44822.0}, {"date": "2014-04-11", "close": 4.17, "volume": 33462.0}, {"date": "2014-04-14", "close": 4.13, "volume": 32974.0}, {"date": "2014-04-15", "close": 4.16, "volume": 19840.0}, {"date": "2014-04-16", "close": 4.14, "volume": 4251.0}, {"date": "2014-04-17", "close": 4.15, "volume": 25995.0}, {"date": "2014-04-22", "close": 4.18, "volume": 20024.0}, {"date": "2014-04-23", "close": 4.18, "volume": 48675.0}, {"date": "2014-04-24", "close": 4.18, "volume": 49732.0}, {"date": "2014-04-28", "close": 4.17, "volume": 29088.0}, {"date": "2014-04-29", "close": 4.19, "volume": 38526.0}, {"date": "2014-04-30", "close": 4.19, "volume": 2000.0}, {"date": "2014-05-01", "close": 4.17, "volume": 17000.0}, {"date": "2014-05-02", "close": 4.18, "volume": 21717.0}, {"date": "2014-05-05", "close": 4.19, "volume": 41258.0}, {"date": "2014-05-06", "close": 4.18, "volume": 19844.0}, {"date": "2014-05-07", "close": 4.16, "volume": 20483.0}, {"date": "2014-05-08", "close": 4.2, "volume": 5500.0}, {"date": "2014-05-09", "close": 4.2, "volume": 50276.0}, {"date": "2014-05-12", "close": 4.21, "volume": 10251.0}, {"date": "2014-05-13", "close": 4.2, "volume": 23907.0}, {"date": "2014-05-14", "close": 4.17, "volume": 97688.0}, {"date": "2014-05-15", "close": 4.22, "volume": 26850.0}, {"date": "2014-05-16", "close": 4.22, "volume": 19062.0}, {"date": "2014-05-19", "close": 4.2, "volume": 40884.0}, {"date": "2014-05-20", "close": 4.19, "volume": 28200.0}, {"date": "2014-05-21", "close": 4.15, "volume": 36388.0}, {"date": "2014-05-22", "close": 4.2, "volume": 103452.0}, {"date": "2014-05-23", "close": 4.22, "volume": 92069.0}, {"date": "2014-05-26", "close": 4.14, "volume": 80000.0}, {"date": "2014-05-27", "close": 4.15, "volume": 39439.0}, {"date": "2014-05-28", "close": 4.11, "volume": 24180.0}, {"date": "2014-05-29", "close": 4.15, "volume": 29910.0}, {"date": "2014-06-02", "close": 4.11, "volume": 16450.0}, {"date": "2014-06-03", "close": 4.15, "volume": 52533.0}, {"date": "2014-06-04", "close": 4.1, "volume": 239753.0}, {"date": "2014-06-05", "close": 4.1, "volume": 385.0}, {"date": "2014-06-06", "close": 4.15, "volume": 12880.0}, {"date": "2014-06-10", "close": 4.13, "volume": 40648.0}, {"date": "2014-06-11", "close": 4.16, "volume": 32494.0}, {"date": "2014-06-12", "close": 4.11, "volume": 17437.0}, {"date": "2014-06-13", "close": 4.1, "volume": 57133.0}, {"date": "2014-06-16", "close": 4.09, "volume": 22754.0}, {"date": "2014-06-17", "close": 4.1, "volume": 22500.0}, {"date": "2014-06-18", "close": 4.1, "volume": 14621.0}, {"date": "2014-06-19", "close": 4.15, "volume": 10383.0}, {"date": "2014-06-20", "close": 4.13, "volume": 12120.0}, {"date": "2014-06-23", "close": 4.16, "volume": 25491.0}, {"date": "2014-06-24", "close": 4.15, "volume": 25651.0}, {"date": "2014-06-25", "close": 4.13, "volume": 82563.0}, {"date": "2014-06-26", "close": 4.12, "volume": 13009.0}, {"date": "2014-06-27", "close": 4.12, "volume": 470.0}, {"date": "2014-06-30", "close": 4.16, "volume": 11900.0}, {"date": "2014-07-01", "close": 4.14, "volume": 39196.0}, {"date": "2014-07-02", "close": 4.14, "volume": 27500.0}, {"date": "2014-07-03", "close": 4.17, "volume": 32145.0}, {"date": "2014-07-04", "close": 4.17, "volume": 15240.0}, {"date": "2014-07-07", "close": 4.2, "volume": 3000.0}, {"date": "2014-07-08", "close": 4.2, "volume": 167403.0}, {"date": "2014-07-09", "close": 4.14, "volume": 12963.0}, {"date": "2014-07-10", "close": 4.18, "volume": 2790.0}, {"date": "2014-07-11", "close": 4.17, "volume": 33128.0}, {"date": "2014-07-14", "close": 4.16, "volume": 11369.0}, {"date": "2014-07-15", "close": 4.18, "volume": 49140.0}, {"date": "2014-07-16", "close": 4.18, "volume": 2957.0}, {"date": "2014-07-17", "close": 4.19, "volume": 35019.0}, {"date": "2014-07-18", "close": 4.19, "volume": 3454.0}, {"date": "2014-07-21", "close": 4.16, "volume": 27922.0}, {"date": "2014-07-22", "close": 4.16, "volume": 22200.0}, {"date": "2014-07-23", "close": 4.19, "volume": 35007.0}, {"date": "2014-07-24", "close": 4.2, "volume": 23115.0}, {"date": "2014-07-25", "close": 4.23, "volume": 22628.0}, {"date": "2014-07-28", "close": 4.25, "volume": 28725.0}, {"date": "2014-07-29", "close": 4.22, "volume": 39428.0}, {"date": "2014-07-30", "close": 4.22, "volume": 14920.0}, {"date": "2014-07-31", "close": 4.28, "volume": 27118.0}, {"date": "2014-08-01", "close": 4.25, "volume": 5700.0}, {"date": "2014-08-04", "close": 4.17, "volume": 33440.0}, {"date": "2014-08-05", "close": 4.16, "volume": 32812.0}, {"date": "2014-08-06", "close": 4.14, "volume": 20957.0}, {"date": "2014-08-07", "close": 4.2, "volume": 39772.0}, {"date": "2014-08-08", "close": 4.17, "volume": 7990.0}, {"date": "2014-08-11", "close": 4.14, "volume": 46600.0}, {"date": "2014-08-12", "close": 4.15, "volume": 38191.0}, {"date": "2014-08-13", "close": 4.13, "volume": 28778.0}, {"date": "2014-08-14", "close": 4.15, "volume": 25585.0}, {"date": "2014-08-15", "close": 4.19, "volume": 30600.0}, {"date": "2014-08-18", "close": 4.18, "volume": 1937.0}, {"date": "2014-08-19", "close": 4.17, "volume": 32638.0}, {"date": "2014-08-20", "close": 4.19, "volume": 42709.0}, {"date": "2014-08-21", "close": 4.23, "volume": 29307.0}, {"date": "2014-08-22", "close": 4.24, "volume": 24775.0}, {"date": "2014-08-25", "close": 4.25, "volume": 20898.0}, {"date": "2014-08-26", "close": 4.23, "volume": 29100.0}, {"date": "2014-08-27", "close": 4.23, "volume": 13235.0}, {"date": "2014-08-28", "close": 4.23, "volume": 36500.0}, {"date": "2014-08-29", "close": 4.21, "volume": 42885.0}, {"date": "2014-09-01", "close": 4.25, "volume": 19410.0}, {"date": "2014-09-02", "close": 4.29, "volume": 10487.0}, {"date": "2014-09-03", "close": 4.27, "volume": 1000.0}, {"date": "2014-09-04", "close": 4.26, "volume": 9834.0}, {"date": "2014-09-05", "close": 4.3, "volume": 7958.0}, {"date": "2014-09-08", "close": 4.31, "volume": 25992.0}, {"date": "2014-09-09", "close": 4.28, "volume": 15202.0}, {"date": "2014-09-10", "close": 4.3, "volume": 44124.0}, {"date": "2014-09-11", "close": 4.3, "volume": 15055.0}, {"date": "2014-09-12", "close": 4.34, "volume": 20068.0}, {"date": "2014-09-15", "close": 4.29, "volume": 29837.0}, {"date": "2014-09-16", "close": 4.28, "volume": 36060.0}, {"date": "2014-09-17", "close": 4.3, "volume": 6482.0}, {"date": "2014-09-18", "close": 4.26, "volume": 56819.0}, {"date": "2014-09-19", "close": 4.25, "volume": 14570.0}, {"date": "2014-09-22", "close": 4.29, "volume": 53231.0}, {"date": "2014-09-23", "close": 4.28, "volume": 37000.0}, {"date": "2014-09-24", "close": 4.25, "volume": 96558.0}, {"date": "2014-09-25", "close": 4.27, "volume": 27327.0}, {"date": "2014-09-26", "close": 4.25, "volume": 31779.0}, {"date": "2014-09-29", "close": 4.23, "volume": 33582.0}, {"date": "2014-09-30", "close": 4.22, "volume": 35250.0}, {"date": "2014-10-01", "close": 4.21, "volume": 2187.0}, {"date": "2014-10-02", "close": 4.21, "volume": 9714.0}, {"date": "2014-10-03", "close": 4.23, "volume": 28018.0}, {"date": "2014-10-06", "close": 4.2, "volume": 28150.0}, {"date": "2014-10-07", "close": 4.18, "volume": 68248.0}, {"date": "2014-10-08", "close": 4.14, "volume": 50780.0}, {"date": "2014-10-09", "close": 4.18, "volume": 2500.0}, {"date": "2014-10-10", "close": 4.14, "volume": 52456.0}, {"date": "2014-10-13", "close": 4.14, "volume": 3900.0}, {"date": "2014-10-14", "close": 4.13, "volume": 66490.0}, {"date": "2014-10-15", "close": 4.17, "volume": 26411.0}, {"date": "2014-10-16", "close": 4.21, "volume": 13115.0}, {"date": "2014-10-20", "close": 4.17, "volume": 12670.0}, {"date": "2014-10-21", "close": 4.2, "volume": 6400.0}, {"date": "2014-10-22", "close": 4.2, "volume": 12747.0}, {"date": "2014-10-23", "close": 4.17, "volume": 16446.0}, {"date": "2014-10-24", "close": 4.22, "volume": 22506.0}, {"date": "2014-10-27", "close": 4.24, "volume": 27155.0}, {"date": "2014-10-29", "close": 4.29, "volume": 4000.0}, {"date": "2014-10-30", "close": 4.24, "volume": 6535.0}, {"date": "2014-10-31", "close": 4.25, "volume": 10966.0}, {"date": "2014-11-03", "close": 4.25, "volume": 3433.0}, {"date": "2014-11-04", "close": 4.29, "volume": 7500.0}, {"date": "2014-11-05", "close": 4.31, "volume": 621.0}, {"date": "2014-11-06", "close": 4.3, "volume": 7000.0}, {"date": "2014-11-07", "close": 4.27, "volume": 2327.0}, {"date": "2014-11-10", "close": 4.29, "volume": 20941.0}, {"date": "2014-11-11", "close": 4.25, "volume": 17541.0}, {"date": "2014-11-12", "close": 4.31, "volume": 60551.0}, {"date": "2014-11-13", "close": 4.31, "volume": 15350.0}, {"date": "2014-11-14", "close": 4.33, "volume": 44674.0}, {"date": "2014-11-17", "close": 4.27, "volume": 9561.0}, {"date": "2014-11-18", "close": 4.3, "volume": 23751.0}, {"date": "2014-11-19", "close": 4.28, "volume": 7409.0}, {"date": "2014-11-20", "close": 4.18, "volume": 11696.0}, {"date": "2014-11-21", "close": 4.18, "volume": 12400.0}, {"date": "2014-11-24", "close": 4.18, "volume": 12825.0}, {"date": "2014-11-25", "close": 4.14, "volume": 34650.0}, {"date": "2014-11-26", "close": 4.18, "volume": 720.0}, {"date": "2014-11-27", "close": 4.15, "volume": 5633.0}, {"date": "2014-11-28", "close": 4.18, "volume": 17018.0}, {"date": "2014-12-01", "close": 4.14, "volume": 33929.0}, {"date": "2014-12-02", "close": 4.14, "volume": 21675.0}, {"date": "2014-12-04", "close": 4.23, "volume": 3450.0}, {"date": "2014-12-08", "close": 4.2, "volume": 22101.0}, {"date": "2014-12-09", "close": 4.24, "volume": 36580.0}, {"date": "2014-12-10", "close": 4.19, "volume": 17506.0}, {"date": "2014-12-11", "close": 4.15, "volume": 59946.0}, {"date": "2014-12-12", "close": 4.17, "volume": 37003.0}, {"date": "2014-12-15", "close": 4.14, "volume": 7364.0}, {"date": "2014-12-16", "close": 4.11, "volume": 4355.0}, {"date": "2014-12-17", "close": 4.16, "volume": 4274.0}, {"date": "2014-12-18", "close": 4.1, "volume": 8243.0}, {"date": "2014-12-19", "close": 4.16, "volume": 7526.0}, {"date": "2014-12-22", "close": 4.16, "volume": 17447.0}, {"date": "2014-12-23", "close": 4.29, "volume": 6325.0}, {"date": "2014-12-29", "close": 4.2, "volume": 6002.0}, {"date": "2014-12-31", "close": 4.23, "volume": 2447.0}, {"date": "2015-01-02", "close": 4.28, "volume": 6120.0}, {"date": "2015-01-06", "close": 4.24, "volume": 2361.0}, {"date": "2015-01-07", "close": 4.28, "volume": 3439.0}, {"date": "2015-01-08", "close": 4.29, "volume": 8116.0}, {"date": "2015-01-09", "close": 4.34, "volume": 2750.0}, {"date": "2015-01-12", "close": 4.34, "volume": 5934.0}, {"date": "2015-01-13", "close": 4.3, "volume": 12068.0}, {"date": "2015-01-14", "close": 4.25, "volume": 18148.0}, {"date": "2015-01-15", "close": 4.23, "volume": 84664.0}, {"date": "2015-01-16", "close": 4.22, "volume": 23677.0}, {"date": "2015-01-19", "close": 4.29, "volume": 10246.0}, {"date": "2015-01-20", "close": 4.3, "volume": 15000.0}, {"date": "2015-01-21", "close": 4.3, "volume": 14000.0}, {"date": "2015-01-22", "close": 4.33, "volume": 16649.0}, {"date": "2015-01-23", "close": 4.36, "volume": 34817.0}, {"date": "2015-01-27", "close": 4.4, "volume": 34181.0}, {"date": "2015-01-28", "close": 4.39, "volume": 10000.0}, {"date": "2015-01-29", "close": 4.4, "volume": 3495.0}, {"date": "2015-01-30", "close": 4.39, "volume": 21120.0}, {"date": "2015-02-02", "close": 4.4, "volume": 35469.0}, {"date": "2015-02-03", "close": 4.36, "volume": 47866.0}, {"date": "2015-02-04", "close": 4.39, "volume": 57165.0}, {"date": "2015-02-05", "close": 4.43, "volume": 19308.0}, {"date": "2015-02-06", "close": 4.46, "volume": 46475.0}, {"date": "2015-02-09", "close": 4.49, "volume": 20575.0}, {"date": "2015-02-10", "close": 4.42, "volume": 10906.0}, {"date": "2015-02-11", "close": 4.44, "volume": 2700.0}, {"date": "2015-02-12", "close": 4.49, "volume": 9040.0}, {"date": "2015-02-13", "close": 4.55, "volume": 54742.0}, {"date": "2015-02-16", "close": 4.55, "volume": 7217.0}, {"date": "2015-02-17", "close": 4.55, "volume": 8491.0}, {"date": "2015-02-18", "close": 4.56, "volume": 10116.0}, {"date": "2015-02-19", "close": 4.55, "volume": 6000.0}, {"date": "2015-02-20", "close": 4.56, "volume": 9525.0}, {"date": "2015-02-23", "close": 4.55, "volume": 26096.0}, {"date": "2015-02-24", "close": 4.61, "volume": 3696.0}, {"date": "2015-02-25", "close": 4.61, "volume": 16500.0}, {"date": "2015-02-26", "close": 4.62, "volume": 17944.0}, {"date": "2015-03-02", "close": 4.61, "volume": 17307.0}, {"date": "2015-03-03", "close": 4.7, "volume": 36742.0}, {"date": "2015-03-04", "close": 4.61, "volume": 18900.0}, {"date": "2015-03-05", "close": 4.7, "volume": 6586.0}, {"date": "2015-03-09", "close": 4.75, "volume": 36865.0}, {"date": "2015-03-10", "close": 4.8, "volume": 18503.0}, {"date": "2015-03-11", "close": 4.7, "volume": 23990.0}, {"date": "2015-03-12", "close": 4.67, "volume": 12599.0}, {"date": "2015-03-13", "close": 4.8, "volume": 15748.0}, {"date": "2015-03-16", "close": 4.75, "volume": 733.0}, {"date": "2015-03-17", "close": 4.87, "volume": 33736.0}, {"date": "2015-03-18", "close": 4.82, "volume": 32622.0}, {"date": "2015-03-19", "close": 4.83, "volume": 18640.0}, {"date": "2015-03-20", "close": 4.85, "volume": 30195.0}, {"date": "2015-03-23", "close": 4.88, "volume": 8892.0}, {"date": "2015-03-24", "close": 4.89, "volume": 10710.0}, {"date": "2015-03-25", "close": 4.85, "volume": 11742.0}, {"date": "2015-03-26", "close": 4.8, "volume": 23098.0}, {"date": "2015-03-27", "close": 4.78, "volume": 300.0}, {"date": "2015-03-30", "close": 4.82, "volume": 4128.0}, {"date": "2015-03-31", "close": 4.79, "volume": 40526.0}, {"date": "2015-04-01", "close": 4.79, "volume": 10253.0}, {"date": "2015-04-02", "close": 4.81, "volume": 10961.0}, {"date": "2015-04-07", "close": 4.83, "volume": 10170.0}, {"date": "2015-04-08", "close": 4.95, "volume": 26291.0}, {"date": "2015-04-09", "close": 4.86, "volume": 26057.0}, {"date": "2015-04-10", "close": 4.88, "volume": 22960.0}, {"date": "2015-04-13", "close": 4.93, "volume": 46053.0}, {"date": "2015-04-14", "close": 4.87, "volume": 28526.0}, {"date": "2015-04-15", "close": 4.91, "volume": 9217.0}, {"date": "2015-04-16", "close": 4.94, "volume": 50259.0}, {"date": "2015-04-17", "close": 4.84, "volume": 14571.0}, {"date": "2015-04-20", "close": 4.82, "volume": 5440.0}, {"date": "2015-04-21", "close": 4.85, "volume": 39062.0}, {"date": "2015-04-22", "close": 4.85, "volume": 22027.0}, {"date": "2015-04-23", "close": 4.82, "volume": 6283.0}, {"date": "2015-04-24", "close": 4.79, "volume": 21189.0}, {"date": "2015-04-27", "close": 4.8, "volume": 17822.0}, {"date": "2015-04-28", "close": 4.76, "volume": 12975.0}, {"date": "2015-04-29", "close": 4.85, "volume": 16112.0}, {"date": "2015-04-30", "close": 4.8, "volume": 26488.0}, {"date": "2015-05-01", "close": 4.75, "volume": 75207.0}, {"date": "2015-05-04", "close": 4.79, "volume": 20834.0}, {"date": "2015-05-05", "close": 4.7, "volume": 15488.0}, {"date": "2015-05-06", "close": 4.68, "volume": 22330.0}, {"date": "2015-05-07", "close": 4.6, "volume": 43871.0}, {"date": "2015-05-08", "close": 4.66, "volume": 3167.0}, {"date": "2015-05-11", "close": 4.7, "volume": 25832.0}, {"date": "2015-05-12", "close": 4.69, "volume": 4265.0}, {"date": "2015-05-13", "close": 4.67, "volume": 15239.0}, {"date": "2015-05-14", "close": 4.72, "volume": 4274.0}, {"date": "2015-05-15", "close": 4.7, "volume": 7615.0}, {"date": "2015-05-18", "close": 4.69, "volume": 19366.0}, {"date": "2015-05-19", "close": 4.68, "volume": 10854.0}, {"date": "2015-05-20", "close": 4.65, "volume": 18446.0}, {"date": "2015-05-21", "close": 4.65, "volume": 63496.0}, {"date": "2015-05-22", "close": 4.54, "volume": 3400.0}, {"date": "2015-05-25", "close": 4.6, "volume": 21701.0}, {"date": "2015-05-26", "close": 4.59, "volume": 16740.0}, {"date": "2015-05-27", "close": 4.53, "volume": 17781.0}, {"date": "2015-05-28", "close": 4.58, "volume": 6615.0}, {"date": "2015-05-29", "close": 4.58, "volume": 3470.0}, {"date": "2015-06-01", "close": 4.58, "volume": 8738.0}, {"date": "2015-06-02", "close": 4.53, "volume": 27033.0}, {"date": "2015-06-03", "close": 4.53, "volume": 19432.0}, {"date": "2015-06-04", "close": 4.6, "volume": 40043.0}, {"date": "2015-06-05", "close": 4.57, "volume": 550.0}, {"date": "2015-06-09", "close": 4.49, "volume": 33000.0}, {"date": "2015-06-10", "close": 4.48, "volume": 14323.0}, {"date": "2015-06-11", "close": 4.49, "volume": 13000.0}, {"date": "2015-06-12", "close": 4.5, "volume": 31106.0}, {"date": "2015-06-15", "close": 4.5, "volume": 3655.0}, {"date": "2015-06-16", "close": 4.48, "volume": 5000.0}, {"date": "2015-06-17", "close": 4.46, "volume": 43046.0}, {"date": "2015-06-18", "close": 4.44, "volume": 9315.0}, {"date": "2015-06-19", "close": 4.49, "volume": 6833.0}, {"date": "2015-06-22", "close": 4.46, "volume": 7400.0}, {"date": "2015-06-23", "close": 4.46, "volume": 11967.0}, {"date": "2015-06-24", "close": 4.5, "volume": 8501.0}, {"date": "2015-06-25", "close": 4.43, "volume": 14403.0}, {"date": "2015-06-26", "close": 4.45, "volume": 32510.0}, {"date": "2015-06-29", "close": 4.45, "volume": 20923.0}, {"date": "2015-06-30", "close": 4.48, "volume": 24377.0}, {"date": "2015-07-01", "close": 4.48, "volume": 2000.0}, {"date": "2015-07-02", "close": 4.47, "volume": 7206.0}, {"date": "2015-07-03", "close": 4.47, "volume": 1189.0}, {"date": "2015-07-06", "close": 4.46, "volume": 900.0}, {"date": "2015-07-07", "close": 4.47, "volume": 8175.0}, {"date": "2015-07-08", "close": 4.42, "volume": 18425.0}, {"date": "2015-07-09", "close": 4.37, "volume": 16969.0}, {"date": "2015-07-10", "close": 4.39, "volume": 500.0}, {"date": "2015-07-13", "close": 4.41, "volume": 2182.0}, {"date": "2015-07-14", "close": 4.47, "volume": 27122.0}, {"date": "2015-07-15", "close": 4.5, "volume": 46917.0}, {"date": "2015-07-16", "close": 4.48, "volume": 22019.0}, {"date": "2015-07-17", "close": 4.48, "volume": 55888.0}, {"date": "2015-07-20", "close": 4.5, "volume": 18011.0}, {"date": "2015-07-21", "close": 4.52, "volume": 25850.0}, {"date": "2015-07-22", "close": 4.46, "volume": 23646.0}, {"date": "2015-07-24", "close": 4.48, "volume": 13489.0}, {"date": "2015-07-27", "close": 4.48, "volume": 12000.0}, {"date": "2015-07-28", "close": 4.53, "volume": 19176.0}, {"date": "2015-07-29", "close": 4.48, "volume": 1000.0}, {"date": "2015-07-30", "close": 4.55, "volume": 55071.0}, {"date": "2015-07-31", "close": 4.55, "volume": 5300.0}, {"date": "2015-08-03", "close": 4.49, "volume": 39582.0}, {"date": "2015-08-04", "close": 4.54, "volume": 19399.0}, {"date": "2015-08-05", "close": 4.55, "volume": 24327.0}, {"date": "2015-08-06", "close": 4.49, "volume": 15712.0}, {"date": "2015-08-07", "close": 4.45, "volume": 21608.0}, {"date": "2015-08-10", "close": 4.46, "volume": 36900.0}, {"date": "2015-08-11", "close": 4.42, "volume": 40553.0}, {"date": "2015-08-12", "close": 4.41, "volume": 13358.0}, {"date": "2015-08-13", "close": 4.4, "volume": 25525.0}, {"date": "2015-08-14", "close": 4.42, "volume": 32593.0}, {"date": "2015-08-17", "close": 4.44, "volume": 3139.0}, {"date": "2015-08-18", "close": 4.43, "volume": 57402.0}, {"date": "2015-08-19", "close": 4.41, "volume": 16000.0}, {"date": "2015-08-20", "close": 4.4, "volume": 12430.0}, {"date": "2015-08-21", "close": 4.36, "volume": 21003.0}, {"date": "2015-08-24", "close": 4.04, "volume": 459182.0}, {"date": "2015-08-25", "close": 4.18, "volume": 119898.0}, {"date": "2015-08-26", "close": 4.19, "volume": 21845.0}, {"date": "2015-08-27", "close": 4.28, "volume": 46423.0}, {"date": "2015-08-28", "close": 4.28, "volume": 27238.0}, {"date": "2015-08-31", "close": 4.33, "volume": 32797.0}, {"date": "2015-09-01", "close": 4.26, "volume": 1996.0}, {"date": "2015-09-02", "close": 4.23, "volume": 28242.0}, {"date": "2015-09-03", "close": 4.21, "volume": 12000.0}, {"date": "2015-09-04", "close": 4.16, "volume": 13308.0}, {"date": "2015-09-07", "close": 4.09, "volume": 19908.0}, {"date": "2015-09-08", "close": 4.17, "volume": 28259.0}, {"date": "2015-09-09", "close": 4.26, "volume": 13210.0}, {"date": "2015-09-10", "close": 4.24, "volume": 7930.0}, {"date": "2015-09-11", "close": 4.21, "volume": 7908.0}, {"date": "2015-09-14", "close": 4.18, "volume": 13474.0}, {"date": "2015-09-15", "close": 4.2, "volume": 13348.0}, {"date": "2015-09-16", "close": 4.23, "volume": 101.0}, {"date": "2015-09-17", "close": 4.25, "volume": 10465.0}, {"date": "2015-09-18", "close": 4.3, "volume": 34136.0}, {"date": "2015-09-21", "close": 4.2, "volume": 36683.0}, {"date": "2015-09-22", "close": 4.24, "volume": 21737.0}, {"date": "2015-09-23", "close": 4.21, "volume": 8500.0}, {"date": "2015-09-24", "close": 4.15, "volume": 10709.0}, {"date": "2015-09-25", "close": 4.22, "volume": 4800.0}, {"date": "2015-09-29", "close": 4.14, "volume": 25029.0}, {"date": "2015-09-30", "close": 4.15, "volume": 21310.0}, {"date": "2015-10-01", "close": 4.21, "volume": 29292.0}, {"date": "2015-10-02", "close": 4.24, "volume": 10464.0}, {"date": "2015-10-05", "close": 4.26, "volume": 9911.0}, {"date": "2015-10-06", "close": 4.27, "volume": 42975.0}, {"date": "2015-10-07", "close": 4.23, "volume": 12357.0}, {"date": "2015-10-08", "close": 4.25, "volume": 31872.0}, {"date": "2015-10-09", "close": 4.28, "volume": 6000.0}, {"date": "2015-10-12", "close": 4.24, "volume": 470.0}, {"date": "2015-10-13", "close": 4.25, "volume": 37500.0}, {"date": "2015-10-14", "close": 4.24, "volume": 11982.0}, {"date": "2015-10-15", "close": 4.23, "volume": 5806.0}, {"date": "2015-10-16", "close": 4.25, "volume": 47823.0}, {"date": "2015-10-19", "close": 4.24, "volume": 58436.0}, {"date": "2015-10-20", "close": 4.27, "volume": 4658.0}, {"date": "2015-10-21", "close": 4.23, "volume": 21287.0}, {"date": "2015-10-22", "close": 4.28, "volume": 8100.0}, {"date": "2015-10-23", "close": 4.31, "volume": 49635.0}, {"date": "2015-10-26", "close": 4.28, "volume": 50683.0}, {"date": "2015-10-27", "close": 4.3, "volume": 37149.0}, {"date": "2015-10-28", "close": 4.29, "volume": 43510.0}, {"date": "2015-10-29", "close": 4.27, "volume": 14400.0}, {"date": "2015-10-30", "close": 4.27, "volume": 23667.0}, {"date": "2015-11-02", "close": 4.22, "volume": 18953.0}, {"date": "2015-11-03", "close": 4.235, "volume": 33486.0}, {"date": "2015-11-04", "close": 4.26, "volume": 64719.0}, {"date": "2015-11-05", "close": 4.21, "volume": 36212.0}, {"date": "2015-11-06", "close": 4.21, "volume": 9619.0}, {"date": "2015-11-09", "close": 4.16, "volume": 82236.0}, {"date": "2015-11-10", "close": 4.17, "volume": 15691.0}, {"date": "2015-11-11", "close": 4.19, "volume": 8512.0}, {"date": "2015-11-12", "close": 4.23, "volume": 51046.0}, {"date": "2015-11-13", "close": 4.17, "volume": 17015.0}, {"date": "2015-11-16", "close": 4.22, "volume": 1300.0}, {"date": "2015-11-17", "close": 4.23, "volume": 34243.0}, {"date": "2015-11-18", "close": 4.24, "volume": 25533.0}, {"date": "2015-11-19", "close": 4.27, "volume": 82392.0}, {"date": "2015-11-20", "close": 4.15, "volume": 715.0}, {"date": "2015-11-23", "close": 4.16, "volume": 373.0}, {"date": "2015-11-25", "close": 4.15, "volume": 50477.0}, {"date": "2015-11-26", "close": 4.16, "volume": 297685.0}, {"date": "2015-11-27", "close": 4.16, "volume": 237208.0}, {"date": "2015-11-30", "close": 4.18, "volume": 30200.0}, {"date": "2015-12-01", "close": 4.2, "volume": 66500.0}, {"date": "2015-12-02", "close": 4.21, "volume": 7506.0}, {"date": "2015-12-03", "close": 4.21, "volume": 2153.0}, {"date": "2015-12-04", "close": 4.15, "volume": 18635.0}, {"date": "2015-12-07", "close": 4.16, "volume": 4241.0}, {"date": "2015-12-08", "close": 4.22, "volume": 20436.0}, {"date": "2015-12-09", "close": 4.13, "volume": 34699.0}, {"date": "2015-12-11", "close": 4.2, "volume": 24894.0}, {"date": "2015-12-14", "close": 4.2, "volume": 11921.0}, {"date": "2015-12-15", "close": 4.18, "volume": 2573.0}, {"date": "2015-12-16", "close": 4.21, "volume": 11663.0}, {"date": "2015-12-17", "close": 4.22, "volume": 8196.0}, {"date": "2015-12-18", "close": 4.19, "volume": 5925.0}, {"date": "2015-12-21", "close": 4.17, "volume": 4909.0}, {"date": "2015-12-22", "close": 4.14, "volume": 84405.0}, {"date": "2015-12-23", "close": 4.19, "volume": 11717.0}, {"date": "2015-12-24", "close": 4.24, "volume": 10211.0}, {"date": "2015-12-29", "close": 4.29, "volume": 53329.0}, {"date": "2015-12-30", "close": 4.3, "volume": 39285.0}, {"date": "2015-12-31", "close": 4.34, "volume": 49067.0}, {"date": "2016-01-04", "close": 4.32, "volume": 29314.0}, {"date": "2016-01-05", "close": 4.24, "volume": 22364.0}, {"date": "2016-01-06", "close": 4.2, "volume": 5707.0}, {"date": "2016-01-07", "close": 4.12, "volume": 14899.0}, {"date": "2016-01-08", "close": 4.21, "volume": 6963.0}, {"date": "2016-01-11", "close": 4.22, "volume": 37064.0}, {"date": "2016-01-12", "close": 4.12, "volume": 20764.0}, {"date": "2016-01-13", "close": 4.2, "volume": 17900.0}, {"date": "2016-01-14", "close": 4.12, "volume": 11367.0}, {"date": "2016-01-15", "close": 4.1, "volume": 41346.0}, {"date": "2016-01-18", "close": 4.03, "volume": 41895.0}, {"date": "2016-01-19", "close": 4.1, "volume": 41689.0}, {"date": "2016-01-20", "close": 4.08, "volume": 17333.0}, {"date": "2016-01-21", "close": 4.09, "volume": 9233.0}, {"date": "2016-01-22", "close": 4.12, "volume": 13541.0}, {"date": "2016-01-25", "close": 4.21, "volume": 28807.0}, {"date": "2016-01-27", "close": 4.19, "volume": 5949.0}, {"date": "2016-01-28", "close": 4.22, "volume": 14554.0}, {"date": "2016-01-29", "close": 4.25, "volume": 12446.0}, {"date": "2016-02-01", "close": 4.24, "volume": 5431.0}, {"date": "2016-02-02", "close": 4.29, "volume": 13849.0}, {"date": "2016-02-03", "close": 4.16, "volume": 7830.0}, {"date": "2016-02-04", "close": 4.21, "volume": 12139.0}, {"date": "2016-02-05", "close": 4.2, "volume": 15273.0}, {"date": "2016-02-08", "close": 4.22, "volume": 26415.0}, {"date": "2016-02-09", "close": 4.18, "volume": 30502.0}, {"date": "2016-02-10", "close": 4.1, "volume": 10167.0}, {"date": "2016-02-11", "close": 4.09, "volume": 25421.0}, {"date": "2016-02-12", "close": 3.97, "volume": 58615.0}, {"date": "2016-02-15", "close": 4.01, "volume": 54922.0}, {"date": "2016-02-16", "close": 4.08, "volume": 16259.0}, {"date": "2016-02-17", "close": 4.08, "volume": 31334.0}, {"date": "2016-02-18", "close": 4.09, "volume": 12756.0}, {"date": "2016-02-19", "close": 4.15, "volume": 38954.0}, {"date": "2016-02-22", "close": 4.17, "volume": 6852.0}, {"date": "2016-02-23", "close": 4.17, "volume": 3791.0}, {"date": "2016-02-24", "close": 4.09, "volume": 33027.0}, {"date": "2016-02-25", "close": 4.09, "volume": 22715.0}, {"date": "2016-02-26", "close": 4.08, "volume": 11505.0}, {"date": "2016-02-29", "close": 4.12, "volume": 19328.0}, {"date": "2016-03-01", "close": 4.12, "volume": 17313.0}, {"date": "2016-03-02", "close": 4.17, "volume": 46227.0}, {"date": "2016-03-04", "close": 4.25, "volume": 22152.0}, {"date": "2016-03-07", "close": 4.25, "volume": 60963.0}, {"date": "2016-03-08", "close": 4.25, "volume": 49909.0}, {"date": "2016-03-09", "close": 4.26, "volume": 15029.0}, {"date": "2016-03-10", "close": 4.29, "volume": 17121.0}, {"date": "2016-03-11", "close": 4.26, "volume": 1460.0}, {"date": "2016-03-14", "close": 4.25, "volume": 22170.0}, {"date": "2016-03-15", "close": 4.23, "volume": 20020.0}, {"date": "2016-03-16", "close": 4.21, "volume": 11774.0}, {"date": "2016-03-17", "close": 4.25, "volume": 22554.0}, {"date": "2016-03-18", "close": 4.22, "volume": 14253.0}, {"date": "2016-03-21", "close": 4.27, "volume": 7261.0}, {"date": "2016-03-22", "close": 4.3, "volume": 11005.0}, {"date": "2016-03-23", "close": 4.3, "volume": 6507.0}, {"date": "2016-03-24", "close": 4.29, "volume": 20979.0}, {"date": "2016-03-29", "close": 4.25, "volume": 8932.0}, {"date": "2016-03-30", "close": 4.25, "volume": 10370.0}, {"date": "2016-03-31", "close": 4.28, "volume": 86491.0}, {"date": "2016-04-01", "close": 4.22, "volume": 2770.0}, {"date": "2016-04-04", "close": 4.22, "volume": 13786.0}, {"date": "2016-04-05", "close": 4.2, "volume": 13671.0}, {"date": "2016-04-06", "close": 4.19, "volume": 18289.0}, {"date": "2016-04-07", "close": 4.16, "volume": 8331.0}, {"date": "2016-04-08", "close": 4.18, "volume": 26036.0}, {"date": "2016-04-11", "close": 4.15, "volume": 8173.0}, {"date": "2016-04-12", "close": 4.17, "volume": 3200.0}, {"date": "2016-04-13", "close": 4.2, "volume": 53203.0}, {"date": "2016-04-14", "close": 4.28, "volume": 19164.0}, {"date": "2016-04-15", "close": 4.29, "volume": 18130.0}, {"date": "2016-04-18", "close": 4.3, "volume": 7803.0}, {"date": "2016-04-19", "close": 4.27, "volume": 10688.0}, {"date": "2016-04-20", "close": 4.24, "volume": 4491.0}, {"date": "2016-04-21", "close": 4.26, "volume": 11580.0}, {"date": "2016-04-22", "close": 4.26, "volume": 11954.0}, {"date": "2016-04-26", "close": 4.27, "volume": 4375.0}, {"date": "2016-04-27", "close": 4.25, "volume": 2183.0}, {"date": "2016-04-28", "close": 4.25, "volume": 11235.0}, {"date": "2016-04-29", "close": 4.29, "volume": 23670.0}, {"date": "2016-05-02", "close": 4.27, "volume": 11248.0}, {"date": "2016-05-03", "close": 4.3, "volume": 13037.0}, {"date": "2016-05-04", "close": 4.29, "volume": 1876.0}, {"date": "2016-05-05", "close": 4.29, "volume": 8400.0}, {"date": "2016-05-06", "close": 4.28, "volume": 53855.0}, {"date": "2016-05-09", "close": 4.28, "volume": 4526.0}, {"date": "2016-05-10", "close": 4.29, "volume": 15196.0}, {"date": "2016-05-11", "close": 4.31, "volume": 16978.0}, {"date": "2016-05-12", "close": 4.32, "volume": 5565.0}, {"date": "2016-05-13", "close": 4.3, "volume": 1800.0}, {"date": "2016-05-16", "close": 4.28, "volume": 3083.0}, {"date": "2016-05-17", "close": 4.28, "volume": 21071.0}, {"date": "2016-05-18", "close": 4.28, "volume": 11403.0}, {"date": "2016-05-19", "close": 4.25, "volume": 29600.0}, {"date": "2016-05-20", "close": 4.29, "volume": 21064.0}, {"date": "2016-05-23", "close": 4.29, "volume": 14118.0}, {"date": "2016-05-24", "close": 4.33, "volume": 67030.0}, {"date": "2016-05-25", "close": 4.3, "volume": 95845.0}, {"date": "2016-05-26", "close": 4.37, "volume": 54659.0}, {"date": "2016-05-27", "close": 4.28, "volume": 24037.0}, {"date": "2016-05-30", "close": 4.24, "volume": 10239.0}, {"date": "2016-05-31", "close": 4.2, "volume": 8208.0}, {"date": "2016-06-01", "close": 4.24, "volume": 10626.0}, {"date": "2016-06-02", "close": 4.21, "volume": 33190.0}, {"date": "2016-06-03", "close": 4.19, "volume": 43392.0}, {"date": "2016-06-06", "close": 4.15, "volume": 41526.0}, {"date": "2016-06-07", "close": 4.16, "volume": 2616.0}, {"date": "2016-06-08", "close": 4.14, "volume": 4260.0}, {"date": "2016-06-09", "close": 4.19, "volume": 9632.0}, {"date": "2016-06-10", "close": 4.14, "volume": 4805.0}, {"date": "2016-06-14", "close": 4.12, "volume": 37640.0}, {"date": "2016-06-15", "close": 4.09, "volume": 30582.0}, {"date": "2016-06-16", "close": 4.14, "volume": 18638.0}, {"date": "2016-06-17", "close": 4.11, "volume": 18105.0}, {"date": "2016-06-20", "close": 4.2, "volume": 19268.0}, {"date": "2016-06-21", "close": 4.2, "volume": 8872.0}, {"date": "2016-06-22", "close": 4.2, "volume": 3128.0}, {"date": "2016-06-23", "close": 4.19, "volume": 21147.0}, {"date": "2016-06-24", "close": 4.16, "volume": 49842.0}, {"date": "2016-06-27", "close": 4.14, "volume": 26866.0}, {"date": "2016-06-28", "close": 4.11, "volume": 12523.0}, {"date": "2016-06-29", "close": 4.11, "volume": 77812.0}, {"date": "2016-06-30", "close": 4.13, "volume": 29699.0}, {"date": "2016-07-01", "close": 4.18, "volume": 5667.0}, {"date": "2016-07-04", "close": 4.12, "volume": 9889.0}, {"date": "2016-07-05", "close": 4.13, "volume": 6250.0}, {"date": "2016-07-06", "close": 4.17, "volume": 20951.0}, {"date": "2016-07-07", "close": 4.18, "volume": 13984.0}, {"date": "2016-07-11", "close": 4.18, "volume": 6239.0}, {"date": "2016-07-12", "close": 4.2, "volume": 20031.0}, {"date": "2016-07-13", "close": 4.21, "volume": 45291.0}, {"date": "2016-07-14", "close": 4.2, "volume": 35503.0}, {"date": "2016-07-15", "close": 4.22, "volume": 16150.0}, {"date": "2016-07-18", "close": 4.21, "volume": 13176.0}, {"date": "2016-07-19", "close": 4.22, "volume": 2010.0}, {"date": "2016-07-20", "close": 4.24, "volume": 12835.0}, {"date": "2016-07-21", "close": 4.32, "volume": 66035.0}, {"date": "2016-07-22", "close": 4.28, "volume": 2768.0}, {"date": "2016-07-25", "close": 4.33, "volume": 9292.0}, {"date": "2016-07-26", "close": 4.31, "volume": 4700.0}, {"date": "2016-07-27", "close": 4.28, "volume": 50263.0}, {"date": "2016-07-28", "close": 4.31, "volume": 26145.0}, {"date": "2016-07-29", "close": 4.29, "volume": 49542.0}, {"date": "2016-08-01", "close": 4.33, "volume": 18327.0}, {"date": "2016-08-02", "close": 4.3, "volume": 17918.0}, {"date": "2016-08-03", "close": 4.31, "volume": 90857.0}, {"date": "2016-08-04", "close": 4.28, "volume": 24203.0}, {"date": "2016-08-05", "close": 4.32, "volume": 1639.0}, {"date": "2016-08-08", "close": 4.35, "volume": 39590.0}, {"date": "2016-08-09", "close": 4.34, "volume": 24382.0}, {"date": "2016-08-10", "close": 4.31, "volume": 47172.0}, {"date": "2016-08-11", "close": 4.33, "volume": 21400.0}, {"date": "2016-08-12", "close": 4.34, "volume": 20285.0}, {"date": "2016-08-15", "close": 4.3, "volume": 44027.0}, {"date": "2016-08-16", "close": 4.32, "volume": 1408.0}, {"date": "2016-08-17", "close": 4.36, "volume": 10415.0}, {"date": "2016-08-18", "close": 4.36, "volume": 24309.0}, {"date": "2016-08-19", "close": 4.31, "volume": 17886.0}, {"date": "2016-08-22", "close": 4.35, "volume": 42200.0}, {"date": "2016-08-23", "close": 4.35, "volume": 16892.0}, {"date": "2016-08-24", "close": 4.34, "volume": 41617.0}, {"date": "2016-08-25", "close": 4.3, "volume": 19638.0}, {"date": "2016-08-26", "close": 4.3, "volume": 24203.0}, {"date": "2016-08-29", "close": 4.28, "volume": 36871.0}, {"date": "2016-08-30", "close": 4.31, "volume": 1414.0}, {"date": "2016-08-31", "close": 4.32, "volume": 29414.0}, {"date": "2016-09-01", "close": 4.31, "volume": 68137.0}, {"date": "2016-09-02", "close": 4.31, "volume": 38499.0}, {"date": "2016-09-05", "close": 4.32, "volume": 1296.0}, {"date": "2016-09-06", "close": 4.28, "volume": 57914.0}, {"date": "2016-09-07", "close": 4.27, "volume": 19040.0}, {"date": "2016-09-08", "close": 4.3, "volume": 15150.0}, {"date": "2016-09-09", "close": 4.3, "volume": 20539.0}, {"date": "2016-09-12", "close": 4.24, "volume": 26919.0}, {"date": "2016-09-13", "close": 4.28, "volume": 66548.0}, {"date": "2016-09-14", "close": 4.26, "volume": 6964.0}, {"date": "2016-09-15", "close": 4.21, "volume": 5300.0}, {"date": "2016-09-16", "close": 4.23, "volume": 14956.0}, {"date": "2016-09-20", "close": 4.29, "volume": 25091.0}, {"date": "2016-09-21", "close": 4.24, "volume": 5000.0}, {"date": "2016-09-22", "close": 4.27, "volume": 6212.0}, {"date": "2016-09-23", "close": 4.28, "volume": 64965.0}, {"date": "2016-09-26", "close": 4.29, "volume": 5021.0}, {"date": "2016-09-27", "close": 4.29, "volume": 28019.0}, {"date": "2016-09-28", "close": 4.29, "volume": 10399.0}, {"date": "2016-09-29", "close": 4.28, "volume": 24273.0}, {"date": "2016-09-30", "close": 4.3, "volume": 18564.0}, {"date": "2016-10-03", "close": 4.31, "volume": 2887.0}, {"date": "2016-10-04", "close": 4.31, "volume": 12000.0}, {"date": "2016-10-05", "close": 4.3, "volume": 20133.0}, {"date": "2016-10-06", "close": 4.31, "volume": 4635.0}, {"date": "2016-10-07", "close": 4.31, "volume": 2325.0}, {"date": "2016-10-10", "close": 4.35, "volume": 9245.0}, {"date": "2016-10-11", "close": 4.34, "volume": 29177.0}, {"date": "2016-10-12", "close": 4.31, "volume": 13784.0}, {"date": "2016-10-13", "close": 4.28, "volume": 14799.0}, {"date": "2016-10-14", "close": 4.29, "volume": 62831.0}, {"date": "2016-10-17", "close": 4.28, "volume": 26944.0}, {"date": "2016-10-18", "close": 4.3, "volume": 9798.0}, {"date": "2016-10-19", "close": 4.29, "volume": 53380.0}, {"date": "2016-10-20", "close": 4.28, "volume": 47140.0}, {"date": "2016-10-21", "close": 4.26, "volume": 4626.0}, {"date": "2016-10-24", "close": 4.25, "volume": 61982.0}, {"date": "2016-10-25", "close": 4.24, "volume": 31625.0}, {"date": "2016-10-26", "close": 4.24, "volume": 22218.0}, {"date": "2016-10-27", "close": 4.26, "volume": 6273.0}, {"date": "2016-10-28", "close": 4.22, "volume": 131660.0}, {"date": "2016-10-31", "close": 4.27, "volume": 8500.0}, {"date": "2016-11-01", "close": 4.26, "volume": 17178.0}, {"date": "2016-11-02", "close": 4.24, "volume": 63326.0}, {"date": "2016-11-03", "close": 4.19, "volume": 67462.0}, {"date": "2016-11-04", "close": 4.19, "volume": 37163.0}, {"date": "2016-11-07", "close": 4.18, "volume": 94328.0}, {"date": "2016-11-08", "close": 4.17, "volume": 36604.0}, {"date": "2016-11-09", "close": 4.11, "volume": 133758.0}, {"date": "2016-11-10", "close": 4.21, "volume": 76368.0}, {"date": "2016-11-11", "close": 4.19, "volume": 61048.0}, {"date": "2016-11-14", "close": 4.25, "volume": 32077.0}, {"date": "2016-11-15", "close": 4.29, "volume": 38291.0}, {"date": "2016-11-16", "close": 4.32, "volume": 11666.0}, {"date": "2016-11-17", "close": 4.31, "volume": 12451.0}, {"date": "2016-11-18", "close": 4.29, "volume": 24120.0}, {"date": "2016-11-21", "close": 4.31, "volume": 12285.0}, {"date": "2016-11-22", "close": 4.31, "volume": 39037.0}, {"date": "2016-11-23", "close": 4.33, "volume": 70009.0}, {"date": "2016-11-24", "close": 4.24, "volume": 36462.0}, {"date": "2016-11-25", "close": 4.22, "volume": 36991.0}, {"date": "2016-11-28", "close": 4.27, "volume": 27320.0}, {"date": "2016-11-29", "close": 4.25, "volume": 10805.0}, {"date": "2016-11-30", "close": 4.24, "volume": 20115.0}, {"date": "2016-12-01", "close": 4.23, "volume": 3483.0}, {"date": "2016-12-02", "close": 4.23, "volume": 2300.0}, {"date": "2016-12-05", "close": 4.21, "volume": 16002.0}, {"date": "2016-12-06", "close": 4.25, "volume": 4263.0}, {"date": "2016-12-07", "close": 4.25, "volume": 5000.0}, {"date": "2016-12-08", "close": 4.3, "volume": 40599.0}, {"date": "2016-12-09", "close": 4.26, "volume": 5838.0}, {"date": "2016-12-12", "close": 4.27, "volume": 23530.0}, {"date": "2016-12-13", "close": 4.25, "volume": 20132.0}, {"date": "2016-12-14", "close": 4.24, "volume": 112746.0}, {"date": "2016-12-15", "close": 4.22, "volume": 2709.0}, {"date": "2016-12-16", "close": 4.23, "volume": 19025.0}, {"date": "2016-12-19", "close": 4.23, "volume": 31288.0}, {"date": "2016-12-20", "close": 4.26, "volume": 18656.0}, {"date": "2016-12-21", "close": 4.26, "volume": 18858.0}, {"date": "2016-12-22", "close": 4.285, "volume": 13231.0}, {"date": "2016-12-23", "close": 4.26, "volume": 8961.0}, {"date": "2016-12-28", "close": 4.27, "volume": 18412.0}, {"date": "2016-12-29", "close": 4.28, "volume": 4325.0}, {"date": "2016-12-30", "close": 4.3, "volume": 21260.0}, {"date": "2017-01-03", "close": 4.31, "volume": 2563.0}, {"date": "2017-01-04", "close": 4.35, "volume": 40068.0}, {"date": "2017-01-05", "close": 4.34, "volume": 29698.0}, {"date": "2017-01-06", "close": 4.35, "volume": 14136.0}, {"date": "2017-01-09", "close": 4.35, "volume": 12362.0}, {"date": "2017-01-10", "close": 4.35, "volume": 10262.0}, {"date": "2017-01-11", "close": 4.43, "volume": 21192.0}, {"date": "2017-01-12", "close": 4.37, "volume": 14682.0}, {"date": "2017-01-13", "close": 4.42, "volume": 1450.0}, {"date": "2017-01-16", "close": 4.36, "volume": 44604.0}, {"date": "2017-01-17", "close": 4.38, "volume": 30700.0}, {"date": "2017-01-18", "close": 4.34, "volume": 4900.0}, {"date": "2017-01-19", "close": 4.38, "volume": 28386.0}, {"date": "2017-01-20", "close": 4.38, "volume": 7865.0}, {"date": "2017-01-23", "close": 4.35, "volume": 28038.0}, {"date": "2017-01-24", "close": 4.35, "volume": 18778.0}, {"date": "2017-01-25", "close": 4.35, "volume": 21148.0}, {"date": "2017-01-27", "close": 4.38, "volume": 16286.0}, {"date": "2017-01-30", "close": 4.35, "volume": 36297.0}, {"date": "2017-01-31", "close": 4.32, "volume": 31390.0}, {"date": "2017-02-01", "close": 4.36, "volume": 12790.0}, {"date": "2017-02-02", "close": 4.37, "volume": 3320.0}, {"date": "2017-02-03", "close": 4.33, "volume": 5567.0}, {"date": "2017-02-06", "close": 4.35, "volume": 18983.0}, {"date": "2017-02-07", "close": 4.37, "volume": 25275.0}, {"date": "2017-02-08", "close": 4.39, "volume": 26671.0}, {"date": "2017-02-09", "close": 4.36, "volume": 19744.0}, {"date": "2017-02-10", "close": 4.43, "volume": 12700.0}, {"date": "2017-02-13", "close": 4.4, "volume": 34674.0}, {"date": "2017-02-14", "close": 4.41, "volume": 35083.0}, {"date": "2017-02-15", "close": 4.45, "volume": 21595.0}, {"date": "2017-02-16", "close": 4.44, "volume": 7594.0}, {"date": "2017-02-17", "close": 4.5, "volume": 42759.0}, {"date": "2017-02-20", "close": 4.5, "volume": 15108.0}, {"date": "2017-02-21", "close": 4.44, "volume": 3952.0}, {"date": "2017-02-22", "close": 4.5, "volume": 15061.0}, {"date": "2017-02-23", "close": 4.5, "volume": 59403.0}, {"date": "2017-02-24", "close": 4.45, "volume": 17672.0}, {"date": "2017-02-27", "close": 4.41, "volume": 63633.0}, {"date": "2017-02-28", "close": 4.44, "volume": 4894.0}, {"date": "2017-03-01", "close": 4.44, "volume": 3983.0}, {"date": "2017-03-02", "close": 4.51, "volume": 38656.0}, {"date": "2017-03-03", "close": 4.46, "volume": 9146.0}, {"date": "2017-03-06", "close": 4.48, "volume": 6991.0}, {"date": "2017-03-07", "close": 4.47, "volume": 21507.0}, {"date": "2017-03-08", "close": 4.5, "volume": 16849.0}, {"date": "2017-03-09", "close": 4.49, "volume": 18571.0}, {"date": "2017-03-10", "close": 4.5, "volume": 52845.0}, {"date": "2017-03-13", "close": 4.51, "volume": 4100.0}, {"date": "2017-03-14", "close": 4.52, "volume": 24921.0}, {"date": "2017-03-15", "close": 4.51, "volume": 78923.0}, {"date": "2017-03-16", "close": 4.53, "volume": 24470.0}, {"date": "2017-03-17", "close": 4.52, "volume": 15292.0}, {"date": "2017-03-20", "close": 4.47, "volume": 46951.0}, {"date": "2017-03-21", "close": 4.43, "volume": 274046.0}, {"date": "2017-03-22", "close": 4.38, "volume": 26350.0}, {"date": "2017-03-23", "close": 4.41, "volume": 20317.0}, {"date": "2017-03-24", "close": 4.5, "volume": 42650.0}, {"date": "2017-03-27", "close": 4.46, "volume": 44429.0}, {"date": "2017-03-28", "close": 4.52, "volume": 26508.0}, {"date": "2017-03-29", "close": 4.5, "volume": 48734.0}, {"date": "2017-03-30", "close": 4.5, "volume": 12500.0}, {"date": "2017-03-31", "close": 4.48, "volume": 22857.0}, {"date": "2017-04-03", "close": 4.49, "volume": 4001.0}, {"date": "2017-04-04", "close": 4.58, "volume": 57452.0}, {"date": "2017-04-05", "close": 4.55, "volume": 18768.0}, {"date": "2017-04-06", "close": 4.5, "volume": 10635.0}, {"date": "2017-04-07", "close": 4.55, "volume": 14080.0}, {"date": "2017-04-10", "close": 4.51, "volume": 7145.0}, {"date": "2017-04-11", "close": 4.57, "volume": 36218.0}, {"date": "2017-04-12", "close": 4.52, "volume": 4200.0}, {"date": "2017-04-13", "close": 4.51, "volume": 11981.0}, {"date": "2017-04-18", "close": 4.5, "volume": 37606.0}, {"date": "2017-04-19", "close": 4.49, "volume": 29371.0}, {"date": "2017-04-20", "close": 4.49, "volume": 35805.0}, {"date": "2017-04-21", "close": 4.53, "volume": 12926.0}, {"date": "2017-04-24", "close": 4.5, "volume": 63189.0}, {"date": "2017-04-26", "close": 4.55, "volume": 110863.0}, {"date": "2017-04-27", "close": 4.54, "volume": 26545.0}, {"date": "2017-04-28", "close": 4.57, "volume": 23715.0}, {"date": "2017-05-01", "close": 4.6, "volume": 14002.0}, {"date": "2017-05-02", "close": 4.63, "volume": 17463.0}, {"date": "2017-05-03", "close": 4.6, "volume": 6552.0}, {"date": "2017-05-04", "close": 4.57, "volume": 26479.0}, {"date": "2017-05-05", "close": 4.59, "volume": 53875.0}, {"date": "2017-05-08", "close": 4.55, "volume": 23925.0}, {"date": "2017-05-09", "close": 4.57, "volume": 16724.0}, {"date": "2017-05-10", "close": 4.6, "volume": 47683.0}, {"date": "2017-05-11", "close": 4.6, "volume": 18935.0}, {"date": "2017-05-12", "close": 4.57, "volume": 26544.0}, {"date": "2017-05-15", "close": 4.58, "volume": 32700.0}, {"date": "2017-05-16", "close": 4.58, "volume": 29202.0}, {"date": "2017-05-17", "close": 4.57, "volume": 49736.0}, {"date": "2017-05-18", "close": 4.56, "volume": 28924.0}, {"date": "2017-05-19", "close": 4.6, "volume": 8702.0}, {"date": "2017-05-22", "close": 4.64, "volume": 39208.0}, {"date": "2017-05-23", "close": 4.63, "volume": 23612.0}, {"date": "2017-05-24", "close": 4.6, "volume": 56553.0}, {"date": "2017-05-25", "close": 4.56, "volume": 55494.0}, {"date": "2017-05-26", "close": 4.46, "volume": 68089.0}, {"date": "2017-05-29", "close": 4.48, "volume": 1771.0}, {"date": "2017-05-30", "close": 4.45, "volume": 13718.0}, {"date": "2017-05-31", "close": 4.48, "volume": 47140.0}, {"date": "2017-06-01", "close": 4.48, "volume": 7225.0}, {"date": "2017-06-02", "close": 4.45, "volume": 43984.0}, {"date": "2017-06-05", "close": 4.4, "volume": 76574.0}, {"date": "2017-06-06", "close": 4.39, "volume": 33627.0}, {"date": "2017-06-07", "close": 4.43, "volume": 37880.0}, {"date": "2017-06-08", "close": 4.44, "volume": 44860.0}, {"date": "2017-06-09", "close": 4.39, "volume": 30765.0}, {"date": "2017-06-13", "close": 4.42, "volume": 57472.0}, {"date": "2017-06-14", "close": 4.44, "volume": 104511.0}, {"date": "2017-06-15", "close": 4.45, "volume": 23311.0}, {"date": "2017-06-16", "close": 4.44, "volume": 28141.0}, {"date": "2017-06-19", "close": 4.49, "volume": 120850.0}, {"date": "2017-06-20", "close": 4.48, "volume": 46775.0}, {"date": "2017-06-21", "close": 4.45, "volume": 3568.0}, {"date": "2017-06-22", "close": 4.49, "volume": 40412.0}, {"date": "2017-06-23", "close": 4.45, "volume": 49444.0}, {"date": "2017-06-26", "close": 4.51, "volume": 16397.0}, {"date": "2017-06-27", "close": 4.5, "volume": 9200.0}, {"date": "2017-06-28", "close": 4.51, "volume": 41920.0}, {"date": "2017-06-29", "close": 4.5, "volume": 9358.0}, {"date": "2017-06-30", "close": 4.54, "volume": 24135.0}, {"date": "2017-07-03", "close": 4.5, "volume": 20735.0}, {"date": "2017-07-04", "close": 4.5, "volume": 53616.0}, {"date": "2017-07-05", "close": 4.51, "volume": 4360.0}, {"date": "2017-07-06", "close": 4.59, "volume": 21000.0}, {"date": "2017-07-07", "close": 4.51, "volume": 98912.0}, {"date": "2017-07-10", "close": 4.5, "volume": 660.0}, {"date": "2017-07-11", "close": 4.54, "volume": 14260.0}, {"date": "2017-07-12", "close": 4.5, "volume": 20959.0}, {"date": "2017-07-13", "close": 4.56, "volume": 45266.0}, {"date": "2017-07-14", "close": 4.53, "volume": 16190.0}, {"date": "2017-07-17", "close": 4.52, "volume": 17120.0}, {"date": "2017-07-18", "close": 4.46, "volume": 18406.0}, {"date": "2017-07-19", "close": 4.52, "volume": 26846.0}, {"date": "2017-07-20", "close": 4.48, "volume": 73885.0}, {"date": "2017-07-21", "close": 4.52, "volume": 21128.0}, {"date": "2017-07-24", "close": 4.5, "volume": 33750.0}, {"date": "2017-07-25", "close": 4.53, "volume": 84725.0}, {"date": "2017-07-26", "close": 4.53, "volume": 38214.0}, {"date": "2017-07-27", "close": 4.53, "volume": 27395.0}, {"date": "2017-07-28", "close": 4.51, "volume": 21471.0}, {"date": "2017-07-31", "close": 4.53, "volume": 27787.0}, {"date": "2017-08-01", "close": 4.54, "volume": 22376.0}, {"date": "2017-08-02", "close": 4.52, "volume": 13037.0}, {"date": "2017-08-03", "close": 4.52, "volume": 5943.0}, {"date": "2017-08-04", "close": 4.55, "volume": 61933.0}, {"date": "2017-08-07", "close": 4.58, "volume": 19201.0}, {"date": "2017-08-08", "close": 4.59, "volume": 24440.0}, {"date": "2017-08-09", "close": 4.56, "volume": 4491.0}, {"date": "2017-08-10", "close": 4.55, "volume": 3497.0}, {"date": "2017-08-11", "close": 4.55, "volume": 19230.0}, {"date": "2017-08-14", "close": 4.54, "volume": 24827.0}, {"date": "2017-08-15", "close": 4.5, "volume": 69342.0}, {"date": "2017-08-16", "close": 4.5, "volume": 74340.0}, {"date": "2017-08-17", "close": 4.53, "volume": 38935.0}, {"date": "2017-08-18", "close": 4.51, "volume": 23018.0}, {"date": "2017-08-21", "close": 4.48, "volume": 9051.0}, {"date": "2017-08-22", "close": 4.49, "volume": 45446.0}, {"date": "2017-08-23", "close": 4.51, "volume": 4543.0}, {"date": "2017-08-24", "close": 4.51, "volume": 25302.0}, {"date": "2017-08-25", "close": 4.5, "volume": 15407.0}, {"date": "2017-08-28", "close": 4.53, "volume": 13441.0}, {"date": "2017-08-29", "close": 4.5, "volume": 50025.0}, {"date": "2017-08-30", "close": 4.48, "volume": 12373.0}, {"date": "2017-08-31", "close": 4.49, "volume": 25989.0}, {"date": "2017-09-01", "close": 4.5, "volume": 10824.0}, {"date": "2017-09-04", "close": 4.52, "volume": 9791.0}, {"date": "2017-09-05", "close": 4.5, "volume": 25529.0}, {"date": "2017-09-06", "close": 4.5, "volume": 2563.0}, {"date": "2017-09-07", "close": 4.49, "volume": 73262.0}, {"date": "2017-09-08", "close": 4.49, "volume": 59558.0}, {"date": "2017-09-11", "close": 4.48, "volume": 23637.0}, {"date": "2017-09-12", "close": 4.5, "volume": 14390.0}, {"date": "2017-09-13", "close": 4.52, "volume": 20894.0}, {"date": "2017-09-14", "close": 4.55, "volume": 86393.0}, {"date": "2017-09-15", "close": 4.54, "volume": 45374.0}, {"date": "2017-09-18", "close": 4.5, "volume": 40350.0}, {"date": "2017-09-19", "close": 4.51, "volume": 56380.0}, {"date": "2017-09-20", "close": 4.51, "volume": 10653.0}, {"date": "2017-09-21", "close": 4.5, "volume": 10438.0}, {"date": "2017-09-22", "close": 4.55, "volume": 11000.0}, {"date": "2017-09-25", "close": 4.5, "volume": 91352.0}, {"date": "2017-09-26", "close": 4.5, "volume": 12459.0}, {"date": "2017-09-27", "close": 4.55, "volume": 57299.0}, {"date": "2017-09-28", "close": 4.55, "volume": 20321.0}, {"date": "2017-09-29", "close": 4.51, "volume": 3979.0}, {"date": "2017-10-02", "close": 4.54, "volume": 1306.0}, {"date": "2017-10-03", "close": 4.53, "volume": 22444.0}, {"date": "2017-10-04", "close": 4.55, "volume": 36967.0}, {"date": "2017-10-05", "close": 4.51, "volume": 20925.0}, {"date": "2017-10-06", "close": 4.54, "volume": 38566.0}, {"date": "2017-10-09", "close": 4.54, "volume": 22615.0}, {"date": "2017-10-10", "close": 4.56, "volume": 61560.0}, {"date": "2017-10-11", "close": 4.53, "volume": 26590.0}, {"date": "2017-10-12", "close": 4.54, "volume": 5944.0}, {"date": "2017-10-13", "close": 4.55, "volume": 45080.0}, {"date": "2017-10-16", "close": 4.61, "volume": 59099.0}, {"date": "2017-10-17", "close": 4.64, "volume": 29693.0}, {"date": "2017-10-18", "close": 4.64, "volume": 38124.0}, {"date": "2017-10-19", "close": 4.66, "volume": 33633.0}, {"date": "2017-10-20", "close": 4.66, "volume": 198.0}, {"date": "2017-10-23", "close": 4.65, "volume": 15410.0}, {"date": "2017-10-24", "close": 4.63, "volume": 46702.0}, {"date": "2017-10-25", "close": 4.66, "volume": 20816.0}, {"date": "2017-10-26", "close": 4.65, "volume": 13277.0}, {"date": "2017-10-27", "close": 4.65, "volume": 48614.0}, {"date": "2017-10-30", "close": 4.61, "volume": 22965.0}, {"date": "2017-10-31", "close": 4.65, "volume": 4090.0}, {"date": "2017-11-01", "close": 4.63, "volume": 10572.0}, {"date": "2017-11-02", "close": 4.64, "volume": 5627.0}, {"date": "2017-11-03", "close": 4.65, "volume": 49258.0}, {"date": "2017-11-06", "close": 4.65, "volume": 25139.0}, {"date": "2017-11-07", "close": 4.65, "volume": 17060.0}, {"date": "2017-11-08", "close": 4.65, "volume": 44550.0}, {"date": "2017-11-09", "close": 4.65, "volume": 161457.0}, {"date": "2017-11-10", "close": 4.66, "volume": 17792.0}, {"date": "2017-11-13", "close": 4.69, "volume": 22494.0}, {"date": "2017-11-14", "close": 4.77, "volume": 12589.0}, {"date": "2017-11-15", "close": 4.76, "volume": 15655.0}, {"date": "2017-11-16", "close": 4.77, "volume": 2101.0}, {"date": "2017-11-17", "close": 4.79, "volume": 23154.0}, {"date": "2017-11-20", "close": 4.8, "volume": 77541.0}, {"date": "2017-11-21", "close": 4.84, "volume": 83852.0}, {"date": "2017-11-22", "close": 4.84, "volume": 31039.0}, {"date": "2017-11-23", "close": 4.85, "volume": 34925.0}, {"date": "2017-11-24", "close": 4.75, "volume": 31097.0}, {"date": "2017-11-27", "close": 4.72, "volume": 77013.0}, {"date": "2017-11-28", "close": 4.7, "volume": 26988.0}, {"date": "2017-11-29", "close": 4.76, "volume": 25879.0}, {"date": "2017-11-30", "close": 4.71, "volume": 27683.0}, {"date": "2017-12-01", "close": 4.71, "volume": 1451.0}, {"date": "2017-12-04", "close": 4.76, "volume": 36427.0}, {"date": "2017-12-05", "close": 4.72, "volume": 41500.0}, {"date": "2017-12-06", "close": 4.77, "volume": 15867.0}, {"date": "2017-12-07", "close": 4.78, "volume": 332.0}, {"date": "2017-12-08", "close": 4.79, "volume": 11726.0}, {"date": "2017-12-11", "close": 4.79, "volume": 7562.0}, {"date": "2017-12-12", "close": 4.82, "volume": 17251.0}, {"date": "2017-12-13", "close": 4.8, "volume": 10090.0}, {"date": "2017-12-14", "close": 4.79, "volume": 10125.0}, {"date": "2017-12-15", "close": 4.83, "volume": 16250.0}, {"date": "2017-12-18", "close": 4.84, "volume": 9050.0}, {"date": "2017-12-19", "close": 4.86, "volume": 12905.0}, {"date": "2017-12-20", "close": 4.85, "volume": 7999.0}, {"date": "2017-12-21", "close": 4.85, "volume": 10509.0}, {"date": "2017-12-22", "close": 4.88, "volume": 51009.0}, {"date": "2017-12-27", "close": 4.88, "volume": 24488.0}, {"date": "2017-12-28", "close": 4.9, "volume": 18166.0}, {"date": "2017-12-29", "close": 4.88, "volume": 21126.0}, {"date": "2018-01-02", "close": 4.82, "volume": 45660.0}, {"date": "2018-01-03", "close": 4.85, "volume": 14080.0}, {"date": "2018-01-04", "close": 4.85, "volume": 14803.0}, {"date": "2018-01-05", "close": 4.85, "volume": 8000.0}, {"date": "2018-01-08", "close": 4.87, "volume": 14844.0}, {"date": "2018-01-09", "close": 4.87, "volume": 3000.0}, {"date": "2018-01-10", "close": 4.85, "volume": 19095.0}, {"date": "2018-01-11", "close": 4.83, "volume": 30862.0}, {"date": "2018-01-12", "close": 4.8, "volume": 18320.0}, {"date": "2018-01-15", "close": 4.81, "volume": 11794.0}, {"date": "2018-01-16", "close": 4.81, "volume": 17720.0}, {"date": "2018-01-17", "close": 4.8, "volume": 17455.0}, {"date": "2018-01-18", "close": 4.78, "volume": 23926.0}, {"date": "2018-01-19", "close": 4.81, "volume": 4165.0}, {"date": "2018-01-22", "close": 4.81, "volume": 24098.0}, {"date": "2018-01-23", "close": 4.81, "volume": 46127.0}, {"date": "2018-01-24", "close": 4.8, "volume": 43262.0}, {"date": "2018-01-25", "close": 4.79, "volume": 8208.0}, {"date": "2018-01-29", "close": 4.78, "volume": 26614.0}, {"date": "2018-01-30", "close": 4.72, "volume": 16311.0}, {"date": "2018-01-31", "close": 4.7, "volume": 48645.0}, {"date": "2018-02-01", "close": 4.69, "volume": 12285.0}, {"date": "2018-02-02", "close": 4.7, "volume": 37828.0}, {"date": "2018-02-05", "close": 4.69, "volume": 23746.0}, {"date": "2018-02-06", "close": 4.5, "volume": 193757.0}, {"date": "2018-02-07", "close": 4.6, "volume": 52046.0}, {"date": "2018-02-08", "close": 4.59, "volume": 66430.0}, {"date": "2018-02-09", "close": 4.6, "volume": 63016.0}, {"date": "2018-02-12", "close": 4.58, "volume": 23151.0}, {"date": "2018-02-13", "close": 4.58, "volume": 32893.0}, {"date": "2018-02-14", "close": 4.6, "volume": 168701.0}, {"date": "2018-02-15", "close": 4.64, "volume": 35141.0}, {"date": "2018-02-16", "close": 4.7, "volume": 27745.0}, {"date": "2018-02-19", "close": 4.7, "volume": 8609.0}, {"date": "2018-02-20", "close": 4.67, "volume": 24002.0}, {"date": "2018-02-21", "close": 4.67, "volume": 4327.0}, {"date": "2018-02-22", "close": 4.68, "volume": 9493.0}, {"date": "2018-02-23", "close": 4.68, "volume": 9667.0}, {"date": "2018-02-26", "close": 4.7, "volume": 27250.0}, {"date": "2018-02-27", "close": 4.73, "volume": 48549.0}, {"date": "2018-02-28", "close": 4.68, "volume": 19856.0}, {"date": "2018-03-01", "close": 4.6, "volume": 55945.0}, {"date": "2018-03-02", "close": 4.58, "volume": 33292.0}, {"date": "2018-03-05", "close": 4.59, "volume": 11568.0}, {"date": "2018-03-06", "close": 4.63, "volume": 19254.0}, {"date": "2018-03-07", "close": 4.62, "volume": 6379.0}, {"date": "2018-03-08", "close": 4.6, "volume": 207548.0}, {"date": "2018-03-09", "close": 4.64, "volume": 60386.0}, {"date": "2018-03-12", "close": 4.61, "volume": 64825.0}, {"date": "2018-03-13", "close": 4.69, "volume": 25268.0}, {"date": "2018-03-14", "close": 4.66, "volume": 10251.0}, {"date": "2018-03-15", "close": 4.65, "volume": 5130.0}, {"date": "2018-03-16", "close": 4.67, "volume": 17399.0}, {"date": "2018-03-19", "close": 4.7, "volume": 11079.0}, {"date": "2018-03-20", "close": 4.67, "volume": 8632.0}, {"date": "2018-03-21", "close": 4.64, "volume": 61320.0}, {"date": "2018-03-22", "close": 4.61, "volume": 53820.0}, {"date": "2018-03-23", "close": 4.6, "volume": 22550.0}, {"date": "2018-03-26", "close": 4.58, "volume": 16753.0}, {"date": "2018-03-27", "close": 4.61, "volume": 37353.0}, {"date": "2018-03-28", "close": 4.55, "volume": 46197.0}, {"date": "2018-03-29", "close": 4.6, "volume": 21969.0}, {"date": "2018-04-03", "close": 4.55, "volume": 28101.0}, {"date": "2018-04-04", "close": 4.51, "volume": 51664.0}, {"date": "2018-04-05", "close": 4.53, "volume": 12774.0}, {"date": "2018-04-06", "close": 4.57, "volume": 7162.0}, {"date": "2018-04-09", "close": 4.57, "volume": 6528.0}, {"date": "2018-04-10", "close": 4.53, "volume": 4359.0}, {"date": "2018-04-11", "close": 4.55, "volume": 16462.0}, {"date": "2018-04-12", "close": 4.56, "volume": 8387.0}, {"date": "2018-04-13", "close": 4.53, "volume": 21450.0}, {"date": "2018-04-16", "close": 4.51, "volume": 20079.0}, {"date": "2018-04-17", "close": 4.51, "volume": 25883.0}, {"date": "2018-04-18", "close": 4.54, "volume": 2505.0}, {"date": "2018-04-19", "close": 4.55, "volume": 4542.0}, {"date": "2018-04-20", "close": 4.52, "volume": 19427.0}, {"date": "2018-04-23", "close": 4.56, "volume": 11035.0}, {"date": "2018-04-24", "close": 4.56, "volume": 8550.0}, {"date": "2018-04-26", "close": 4.48, "volume": 32163.0}, {"date": "2018-04-27", "close": 4.5, "volume": 26599.0}, {"date": "2018-04-30", "close": 4.54, "volume": 12020.0}, {"date": "2018-05-01", "close": 4.56, "volume": 9853.0}, {"date": "2018-05-02", "close": 4.58, "volume": 24477.0}, {"date": "2018-05-03", "close": 4.59, "volume": 32923.0}, {"date": "2018-05-04", "close": 4.58, "volume": 10935.0}, {"date": "2018-05-07", "close": 4.58, "volume": 15737.0}, {"date": "2018-05-08", "close": 4.56, "volume": 14871.0}, {"date": "2018-05-09", "close": 4.58, "volume": 24853.0}, {"date": "2018-05-10", "close": 4.62, "volume": 18111.0}, {"date": "2018-05-11", "close": 4.64, "volume": 14770.0}, {"date": "2018-05-14", "close": 4.7, "volume": 17555.0}, {"date": "2018-05-15", "close": 4.68, "volume": 6779.0}, {"date": "2018-05-16", "close": 4.66, "volume": 30063.0}, {"date": "2018-05-17", "close": 4.68, "volume": 48251.0}, {"date": "2018-05-18", "close": 4.59, "volume": 71757.0}, {"date": "2018-05-21", "close": 4.65, "volume": 24292.0}, {"date": "2018-05-22", "close": 4.66, "volume": 56449.0}, {"date": "2018-05-23", "close": 4.53, "volume": 26885.0}, {"date": "2018-05-24", "close": 4.44, "volume": 69372.0}, {"date": "2018-05-25", "close": 4.43, "volume": 53877.0}, {"date": "2018-05-28", "close": 4.45, "volume": 3935.0}, {"date": "2018-05-29", "close": 4.46, "volume": 26545.0}, {"date": "2018-05-30", "close": 4.69, "volume": 95749.0}, {"date": "2018-05-31", "close": 4.48, "volume": 14898.0}, {"date": "2018-06-01", "close": 4.6, "volume": 15971.0}, {"date": "2018-06-04", "close": 4.51, "volume": 22270.0}, {"date": "2018-06-05", "close": 4.46, "volume": 20154.0}, {"date": "2018-06-06", "close": 4.46, "volume": 19606.0}, {"date": "2018-06-07", "close": 4.5, "volume": 7457.0}, {"date": "2018-06-08", "close": 4.5, "volume": 12630.0}, {"date": "2018-06-12", "close": 4.46, "volume": 114493.0}, {"date": "2018-06-13", "close": 4.46, "volume": 10384.0}, {"date": "2018-06-14", "close": 4.45, "volume": 41436.0}, {"date": "2018-06-15", "close": 4.5, "volume": 5800.0}, {"date": "2018-06-18", "close": 4.51, "volume": 14925.0}, {"date": "2018-06-19", "close": 4.5, "volume": 10852.0}, {"date": "2018-06-20", "close": 4.6, "volume": 75052.0}, {"date": "2018-06-21", "close": 4.59, "volume": 21528.0}, {"date": "2018-06-22", "close": 4.6, "volume": 6820.0}, {"date": "2018-06-25", "close": 4.59, "volume": 27037.0}, {"date": "2018-06-26", "close": 4.53, "volume": 60148.0}, {"date": "2018-06-27", "close": 4.54, "volume": 2567.0}, {"date": "2018-06-28", "close": 4.55, "volume": 3731.0}, {"date": "2018-06-29", "close": 4.54, "volume": 38814.0}, {"date": "2018-07-02", "close": 4.59, "volume": 57270.0}, {"date": "2018-07-03", "close": 4.55, "volume": 2296.0}, {"date": "2018-07-04", "close": 4.58, "volume": 3240.0}, {"date": "2018-07-05", "close": 4.54, "volume": 42884.0}, {"date": "2018-07-06", "close": 4.57, "volume": 30920.0}, {"date": "2018-07-09", "close": 4.62, "volume": 7677.0}, {"date": "2018-07-10", "close": 4.62, "volume": 6897.0}, {"date": "2018-07-11", "close": 4.59, "volume": 63029.0}, {"date": "2018-07-12", "close": 4.6, "volume": 19822.0}, {"date": "2018-07-13", "close": 4.62, "volume": 2064.0}, {"date": "2018-07-16", "close": 4.59, "volume": 10789.0}, {"date": "2018-07-17", "close": 4.59, "volume": 14806.0}, {"date": "2018-07-18", "close": 4.6, "volume": 29522.0}, {"date": "2018-07-19", "close": 4.6, "volume": 2844.0}, {"date": "2018-07-20", "close": 4.64, "volume": 7560.0}, {"date": "2018-07-23", "close": 4.63, "volume": 16884.0}, {"date": "2018-07-24", "close": 4.59, "volume": 29656.0}, {"date": "2018-07-25", "close": 4.63, "volume": 22125.0}, {"date": "2018-07-26", "close": 4.65, "volume": 23324.0}, {"date": "2018-07-27", "close": 4.64, "volume": 17672.0}, {"date": "2018-07-30", "close": 4.63, "volume": 27916.0}, {"date": "2018-07-31", "close": 4.65, "volume": 37956.0}, {"date": "2018-08-01", "close": 4.65, "volume": 1072.0}, {"date": "2018-08-02", "close": 4.65, "volume": 2613.0}, {"date": "2018-08-03", "close": 4.65, "volume": 10048.0}, {"date": "2018-08-06", "close": 4.6, "volume": 26385.0}, {"date": "2018-08-07", "close": 4.6, "volume": 14396.0}, {"date": "2018-08-08", "close": 4.62, "volume": 28000.0}, {"date": "2018-08-09", "close": 4.66, "volume": 12660.0}, {"date": "2018-08-10", "close": 4.61, "volume": 51293.0}, {"date": "2018-08-13", "close": 4.62, "volume": 2218.0}, {"date": "2018-08-14", "close": 4.65, "volume": 34663.0}, {"date": "2018-08-15", "close": 4.72, "volume": 21460.0}, {"date": "2018-08-16", "close": 4.79, "volume": 24209.0}, {"date": "2018-08-17", "close": 4.7, "volume": 24778.0}, {"date": "2018-08-20", "close": 4.79, "volume": 8305.0}, {"date": "2018-08-21", "close": 4.75, "volume": 2700.0}, {"date": "2018-08-22", "close": 4.7, "volume": 11127.0}, {"date": "2018-08-23", "close": 4.78, "volume": 6699.0}, {"date": "2018-08-24", "close": 4.67, "volume": 5118.0}, {"date": "2018-08-27", "close": 4.71, "volume": 9117.0}, {"date": "2018-08-28", "close": 4.77, "volume": 17584.0}, {"date": "2018-08-29", "close": 4.78, "volume": 7565.0}, {"date": "2018-08-30", "close": 4.76, "volume": 11202.0}, {"date": "2018-08-31", "close": 4.78, "volume": 16376.0}, {"date": "2018-09-03", "close": 4.77, "volume": 6533.0}, {"date": "2018-09-04", "close": 4.76, "volume": 18336.0}, {"date": "2018-09-05", "close": 4.7, "volume": 20675.0}, {"date": "2018-09-06", "close": 4.76, "volume": 36109.0}, {"date": "2018-09-07", "close": 4.67, "volume": 43654.0}, {"date": "2018-09-10", "close": 4.63, "volume": 62015.0}, {"date": "2018-09-11", "close": 4.65, "volume": 12028.0}, {"date": "2018-09-12", "close": 4.7, "volume": 11018.0}, {"date": "2018-09-13", "close": 4.72, "volume": 34161.0}, {"date": "2018-09-14", "close": 4.67, "volume": 13571.0}, {"date": "2018-09-17", "close": 4.7, "volume": 63804.0}, {"date": "2018-09-18", "close": 4.66, "volume": 16154.0}, {"date": "2018-09-19", "close": 4.67, "volume": 17277.0}, {"date": "2018-09-20", "close": 4.67, "volume": 12992.0}, {"date": "2018-09-21", "close": 4.72, "volume": 48045.0}, {"date": "2018-09-24", "close": 4.7, "volume": 63626.0}, {"date": "2018-09-25", "close": 4.75, "volume": 6350.0}, {"date": "2018-09-27", "close": 4.7, "volume": 20432.0}, {"date": "2018-09-28", "close": 4.71, "volume": 11369.0}, {"date": "2018-10-01", "close": 4.74, "volume": 13162.0}, {"date": "2018-10-02", "close": 4.72, "volume": 23920.0}, {"date": "2018-10-03", "close": 4.7, "volume": 8850.0}, {"date": "2018-10-04", "close": 4.7, "volume": 16172.0}, {"date": "2018-10-05", "close": 4.72, "volume": 44578.0}, {"date": "2018-10-08", "close": 4.71, "volume": 33212.0}, {"date": "2018-10-09", "close": 4.68, "volume": 5750.0}, {"date": "2018-10-10", "close": 4.65, "volume": 11622.0}, {"date": "2018-10-11", "close": 4.59, "volume": 89854.0}, {"date": "2018-10-12", "close": 4.59, "volume": 12789.0}, {"date": "2018-10-15", "close": 4.58, "volume": 25050.0}, {"date": "2018-10-16", "close": 4.58, "volume": 40817.0}, {"date": "2018-10-17", "close": 4.64, "volume": 28632.0}, {"date": "2018-10-18", "close": 4.58, "volume": 21822.0}, {"date": "2018-10-19", "close": 4.68, "volume": 20258.0}, {"date": "2018-10-22", "close": 4.62, "volume": 15968.0}, {"date": "2018-10-23", "close": 4.6, "volume": 17005.0}, {"date": "2018-10-24", "close": 4.56, "volume": 19966.0}, {"date": "2018-10-25", "close": 4.49, "volume": 69260.0}, {"date": "2018-10-26", "close": 4.49, "volume": 63287.0}, {"date": "2018-10-29", "close": 4.49, "volume": 31797.0}, {"date": "2018-10-30", "close": 4.53, "volume": 43187.0}, {"date": "2018-10-31", "close": 4.5, "volume": 22152.0}, {"date": "2018-11-01", "close": 4.5, "volume": 14426.0}, {"date": "2018-11-02", "close": 4.51, "volume": 13090.0}, {"date": "2018-11-05", "close": 4.51, "volume": 2373.0}, {"date": "2018-11-06", "close": 4.54, "volume": 24875.0}, {"date": "2018-11-07", "close": 4.59, "volume": 64291.0}, {"date": "2018-11-08", "close": 4.59, "volume": 10641.0}, {"date": "2018-11-09", "close": 4.58, "volume": 9530.0}, {"date": "2018-11-12", "close": 4.55, "volume": 49709.0}, {"date": "2018-11-13", "close": 4.57, "volume": 12335.0}, {"date": "2018-11-14", "close": 4.48, "volume": 33873.0}, {"date": "2018-11-15", "close": 4.52, "volume": 37896.0}, {"date": "2018-11-16", "close": 4.53, "volume": 33442.0}, {"date": "2018-11-19", "close": 4.49, "volume": 18603.0}, {"date": "2018-11-20", "close": 4.47, "volume": 28066.0}, {"date": "2018-11-21", "close": 4.35, "volume": 133668.0}, {"date": "2018-11-22", "close": 4.43, "volume": 43256.0}, {"date": "2018-11-23", "close": 4.34, "volume": 67427.0}, {"date": "2018-11-26", "close": 4.35, "volume": 21179.0}, {"date": "2018-11-27", "close": 4.39, "volume": 24290.0}, {"date": "2018-11-28", "close": 4.37, "volume": 28311.0}, {"date": "2018-11-29", "close": 4.34, "volume": 51396.0}, {"date": "2018-11-30", "close": 4.34, "volume": 23410.0}, {"date": "2018-12-03", "close": 4.37, "volume": 19616.0}, {"date": "2018-12-04", "close": 4.29, "volume": 22972.0}, {"date": "2018-12-05", "close": 4.3, "volume": 14700.0}, {"date": "2018-12-06", "close": 4.27, "volume": 51450.0}, {"date": "2018-12-07", "close": 4.32, "volume": 41139.0}, {"date": "2018-12-10", "close": 4.1, "volume": 80116.0}, {"date": "2018-12-11", "close": 4.24, "volume": 32520.0}, {"date": "2018-12-12", "close": 4.25, "volume": 32439.0}, {"date": "2018-12-13", "close": 4.26, "volume": 31115.0}, {"date": "2018-12-14", "close": 4.2, "volume": 84326.0}, {"date": "2018-12-17", "close": 4.2, "volume": 22099.0}, {"date": "2018-12-18", "close": 4.18, "volume": 24221.0}, {"date": "2018-12-19", "close": 4.18, "volume": 46667.0}, {"date": "2018-12-20", "close": 4.18, "volume": 58340.0}, {"date": "2018-12-21", "close": 4.15, "volume": 40262.0}, {"date": "2018-12-24", "close": 4.16, "volume": 6006.0}, {"date": "2018-12-27", "close": 4.2, "volume": 21863.0}, {"date": "2018-12-28", "close": 4.2, "volume": 49343.0}, {"date": "2018-12-31", "close": 4.21, "volume": 8538.0}, {"date": "2019-01-02", "close": 4.19, "volume": 4489.0}, {"date": "2019-01-03", "close": 4.2, "volume": 30208.0}, {"date": "2019-01-04", "close": 4.2, "volume": 20712.0}, {"date": "2019-01-07", "close": 4.25, "volume": 45031.0}, {"date": "2019-01-08", "close": 4.24, "volume": 22215.0}, {"date": "2019-01-09", "close": 4.25, "volume": 48232.0}, {"date": "2019-01-10", "close": 4.25, "volume": 18538.0}, {"date": "2019-01-11", "close": 4.25, "volume": 25473.0}, {"date": "2019-01-14", "close": 4.26, "volume": 43529.0}, {"date": "2019-01-15", "close": 4.28, "volume": 32251.0}, {"date": "2019-01-16", "close": 4.3, "volume": 16132.0}, {"date": "2019-01-17", "close": 4.28, "volume": 150822.0}, {"date": "2019-01-18", "close": 4.32, "volume": 11369.0}, {"date": "2019-01-21", "close": 4.33, "volume": 31654.0}, {"date": "2019-01-22", "close": 4.3, "volume": 11476.0}, {"date": "2019-01-23", "close": 4.3, "volume": 12223.0}, {"date": "2019-01-24", "close": 4.29, "volume": 20533.0}, {"date": "2019-01-25", "close": 4.35, "volume": 48957.0}, {"date": "2019-01-29", "close": 4.35, "volume": 22890.0}, {"date": "2019-01-30", "close": 4.35, "volume": 32458.0}, {"date": "2019-01-31", "close": 4.33, "volume": 15191.0}, {"date": "2019-02-01", "close": 4.33, "volume": 6325.0}, {"date": "2019-02-04", "close": 4.34, "volume": 25643.0}, {"date": "2019-02-05", "close": 4.41, "volume": 84840.0}, {"date": "2019-02-06", "close": 4.4, "volume": 24784.0}, {"date": "2019-02-07", "close": 4.42, "volume": 38534.0}, {"date": "2019-02-08", "close": 4.44, "volume": 6781.0}, {"date": "2019-02-11", "close": 4.39, "volume": 37180.0}, {"date": "2019-02-12", "close": 4.4, "volume": 13784.0}, {"date": "2019-02-13", "close": 4.43, "volume": 34498.0}, {"date": "2019-02-14", "close": 4.42, "volume": 6317.0}, {"date": "2019-02-15", "close": 4.4, "volume": 18248.0}, {"date": "2019-02-18", "close": 4.39, "volume": 15780.0}, {"date": "2019-02-19", "close": 4.38, "volume": 9193.0}, {"date": "2019-02-20", "close": 4.39, "volume": 33721.0}, {"date": "2019-02-21", "close": 4.38, "volume": 50005.0}, {"date": "2019-02-22", "close": 4.42, "volume": 24817.0}, {"date": "2019-02-25", "close": 4.38, "volume": 45307.0}, {"date": "2019-02-26", "close": 4.37, "volume": 15396.0}, {"date": "2019-02-27", "close": 4.38, "volume": 3443.0}, {"date": "2019-02-28", "close": 4.35, "volume": 37703.0}, {"date": "2019-03-01", "close": 4.39, "volume": 53455.0}, {"date": "2019-03-04", "close": 4.43, "volume": 26044.0}, {"date": "2019-03-05", "close": 4.4, "volume": 22497.0}, {"date": "2019-03-06", "close": 4.43, "volume": 22103.0}, {"date": "2019-03-07", "close": 4.43, "volume": 14109.0}, {"date": "2019-03-08", "close": 4.43, "volume": 137737.0}, {"date": "2019-03-11", "close": 4.44, "volume": 30899.0}, {"date": "2019-03-12", "close": 4.46, "volume": 35850.0}, {"date": "2019-03-13", "close": 4.46, "volume": 10935.0}, {"date": "2019-03-14", "close": 4.47, "volume": 18301.0}, {"date": "2019-03-15", "close": 4.46, "volume": 25497.0}, {"date": "2019-03-18", "close": 4.44, "volume": 20591.0}, {"date": "2019-03-19", "close": 4.47, "volume": 7392.0}, {"date": "2019-03-20", "close": 4.46, "volume": 14327.0}, {"date": "2019-03-21", "close": 4.46, "volume": 35392.0}, {"date": "2019-03-22", "close": 4.47, "volume": 7752.0}, {"date": "2019-03-25", "close": 4.46, "volume": 33157.0}, {"date": "2019-03-26", "close": 4.45, "volume": 758.0}, {"date": "2019-03-27", "close": 4.41, "volume": 20066.0}, {"date": "2019-03-28", "close": 4.4, "volume": 98695.0}, {"date": "2019-03-29", "close": 4.44, "volume": 25583.0}, {"date": "2019-04-01", "close": 4.48, "volume": 32699.0}, {"date": "2019-04-02", "close": 4.5, "volume": 67396.0}, {"date": "2019-04-03", "close": 4.48, "volume": 74964.0}, {"date": "2019-04-04", "close": 4.48, "volume": 46431.0}, {"date": "2019-04-05", "close": 4.45, "volume": 34449.0}, {"date": "2019-04-08", "close": 4.43, "volume": 28920.0}, {"date": "2019-04-09", "close": 4.44, "volume": 33120.0}, {"date": "2019-04-10", "close": 4.47, "volume": 13833.0}, {"date": "2019-04-11", "close": 4.43, "volume": 5117.0}, {"date": "2019-04-12", "close": 4.46, "volume": 18665.0}, {"date": "2019-04-15", "close": 4.47, "volume": 16134.0}, {"date": "2019-04-16", "close": 4.48, "volume": 4050.0}, {"date": "2019-04-17", "close": 4.52, "volume": 29359.0}, {"date": "2019-04-18", "close": 4.52, "volume": 23279.0}, {"date": "2019-04-23", "close": 4.57, "volume": 33392.0}, {"date": "2019-04-24", "close": 4.58, "volume": 40136.0}, {"date": "2019-04-26", "close": 4.55, "volume": 33942.0}, {"date": "2019-04-29", "close": 4.65, "volume": 29983.0}, {"date": "2019-04-30", "close": 4.59, "volume": 29794.0}, {"date": "2019-05-01", "close": 4.6, "volume": 145757.0}, {"date": "2019-05-02", "close": 4.59, "volume": 57213.0}, {"date": "2019-05-03", "close": 4.62, "volume": 13211.0}, {"date": "2019-05-06", "close": 4.58, "volume": 38492.0}, {"date": "2019-05-07", "close": 4.59, "volume": 2934.0}, {"date": "2019-05-08", "close": 4.57, "volume": 15893.0}, {"date": "2019-05-09", "close": 4.58, "volume": 29698.0}, {"date": "2019-05-10", "close": 4.61, "volume": 3739.0}, {"date": "2019-05-13", "close": 4.64, "volume": 47989.0}, {"date": "2019-05-14", "close": 4.57, "volume": 28839.0}, {"date": "2019-05-15", "close": 4.57, "volume": 23891.0}, {"date": "2019-05-16", "close": 4.58, "volume": 102719.0}, {"date": "2019-05-17", "close": 4.59, "volume": 7749.0}, {"date": "2019-05-20", "close": 4.7, "volume": 59722.0}, {"date": "2019-05-21", "close": 4.71, "volume": 134527.0}, {"date": "2019-05-22", "close": 4.75, "volume": 83202.0}, {"date": "2019-05-23", "close": 4.77, "volume": 25397.0}, {"date": "2019-05-24", "close": 4.81, "volume": 112140.0}, {"date": "2019-05-27", "close": 4.63, "volume": 65720.0}, {"date": "2019-05-28", "close": 4.62, "volume": 30342.0}, {"date": "2019-05-29", "close": 4.62, "volume": 1770.0}, {"date": "2019-05-30", "close": 4.62, "volume": 27249.0}, {"date": "2019-05-31", "close": 4.65, "volume": 13985.0}, {"date": "2019-06-03", "close": 4.65, "volume": 21546.0}, {"date": "2019-06-04", "close": 4.62, "volume": 39549.0}, {"date": "2019-06-05", "close": 4.61, "volume": 23903.0}, {"date": "2019-06-06", "close": 4.66, "volume": 34703.0}, {"date": "2019-06-07", "close": 4.67, "volume": 24740.0}, {"date": "2019-06-11", "close": 4.67, "volume": 50218.0}, {"date": "2019-06-12", "close": 4.74, "volume": 47004.0}, {"date": "2019-06-13", "close": 4.73, "volume": 21384.0}, {"date": "2019-06-14", "close": 4.7, "volume": 19772.0}, {"date": "2019-06-17", "close": 4.7, "volume": 31621.0}, {"date": "2019-06-18", "close": 4.68, "volume": 72705.0}, {"date": "2019-06-19", "close": 4.74, "volume": 20630.0}, {"date": "2019-06-20", "close": 4.75, "volume": 51648.0}, {"date": "2019-06-21", "close": 4.77, "volume": 63865.0}, {"date": "2019-06-24", "close": 4.75, "volume": 57498.0}, {"date": "2019-06-25", "close": 4.89, "volume": 35688.0}, {"date": "2019-06-26", "close": 4.89, "volume": 40055.0}, {"date": "2019-06-27", "close": 4.91, "volume": 46576.0}, {"date": "2019-06-28", "close": 4.86, "volume": 8695.0}, {"date": "2019-07-01", "close": 4.87, "volume": 6384.0}, {"date": "2019-07-02", "close": 4.83, "volume": 11092.0}, {"date": "2019-07-03", "close": 4.87, "volume": 28185.0}, {"date": "2019-07-04", "close": 4.85, "volume": 14678.0}, {"date": "2019-07-05", "close": 4.8, "volume": 16970.0}, {"date": "2019-07-08", "close": 4.87, "volume": 13189.0}, {"date": "2019-07-09", "close": 4.87, "volume": 7254.0}, {"date": "2019-07-10", "close": 4.86, "volume": 15130.0}, {"date": "2019-07-11", "close": 4.88, "volume": 11886.0}, {"date": "2019-07-12", "close": 4.85, "volume": 28495.0}, {"date": "2019-07-15", "close": 4.81, "volume": 9730.0}, {"date": "2019-07-16", "close": 4.83, "volume": 11758.0}, {"date": "2019-07-17", "close": 4.8, "volume": 33224.0}, {"date": "2019-07-18", "close": 4.82, "volume": 13950.0}, {"date": "2019-07-19", "close": 4.83, "volume": 25267.0}, {"date": "2019-07-22", "close": 4.8, "volume": 7867.0}, {"date": "2019-07-23", "close": 4.83, "volume": 24865.0}, {"date": "2019-07-24", "close": 4.87, "volume": 9145.0}, {"date": "2019-07-25", "close": 4.85, "volume": 6018.0}, {"date": "2019-07-26", "close": 4.88, "volume": 25213.0}, {"date": "2019-07-29", "close": 4.89, "volume": 36126.0}, {"date": "2019-07-30", "close": 4.95, "volume": 29315.0}, {"date": "2019-07-31", "close": 4.96, "volume": 27269.0}, {"date": "2019-08-01", "close": 5.0, "volume": 16664.0}, {"date": "2019-08-02", "close": 4.97, "volume": 33143.0}, {"date": "2019-08-05", "close": 4.88, "volume": 22959.0}, {"date": "2019-08-06", "close": 4.8, "volume": 81091.0}, {"date": "2019-08-07", "close": 4.8, "volume": 41212.0}, {"date": "2019-08-08", "close": 4.8, "volume": 34085.0}, {"date": "2019-08-09", "close": 4.84, "volume": 28731.0}, {"date": "2019-08-12", "close": 4.85, "volume": 16617.0}, {"date": "2019-08-13", "close": 4.82, "volume": 16213.0}, {"date": "2019-08-14", "close": 4.83, "volume": 13554.0}, {"date": "2019-08-15", "close": 4.8, "volume": 29538.0}, {"date": "2019-08-16", "close": 4.83, "volume": 34956.0}, {"date": "2019-08-19", "close": 4.83, "volume": 41093.0}, {"date": "2019-08-20", "close": 4.86, "volume": 3156.0}, {"date": "2019-08-21", "close": 4.87, "volume": 13023.0}, {"date": "2019-08-22", "close": 4.84, "volume": 17875.0}, {"date": "2019-08-23", "close": 4.84, "volume": 58834.0}, {"date": "2019-08-26", "close": 4.8, "volume": 29850.0}, {"date": "2019-08-27", "close": 4.81, "volume": 5777.0}, {"date": "2019-08-28", "close": 4.79, "volume": 51338.0}, {"date": "2019-08-29", "close": 4.82, "volume": 1040.0}, {"date": "2019-08-30", "close": 4.87, "volume": 11212.0}, {"date": "2019-09-02", "close": 4.85, "volume": 11059.0}, {"date": "2019-09-03", "close": 4.84, "volume": 3246.0}, {"date": "2019-09-04", "close": 4.85, "volume": 48400.0}, {"date": "2019-09-05", "close": 4.88, "volume": 14192.0}, {"date": "2019-09-06", "close": 4.9, "volume": 3482.0}, {"date": "2019-09-09", "close": 4.9, "volume": 17030.0}, {"date": "2019-09-10", "close": 4.89, "volume": 23912.0}, {"date": "2019-09-11", "close": 4.93, "volume": 10343.0}, {"date": "2019-09-12", "close": 4.95, "volume": 8787.0}, {"date": "2019-09-13", "close": 4.95, "volume": 6624.0}, {"date": "2019-09-16", "close": 4.95, "volume": 2638.0}, {"date": "2019-09-17", "close": 4.95, "volume": 41089.0}, {"date": "2019-09-18", "close": 4.99, "volume": 9344.0}, {"date": "2019-09-19", "close": 5.02, "volume": 8828.0}, {"date": "2019-09-20", "close": 4.98, "volume": 13088.0}, {"date": "2019-09-23", "close": 5.0, "volume": 23792.0}, {"date": "2019-09-24", "close": 4.99, "volume": 1973.0}, {"date": "2019-09-25", "close": 4.95, "volume": 29888.0}, {"date": "2019-09-26", "close": 4.98, "volume": 29066.0}, {"date": "2019-09-27", "close": 5.03, "volume": 25249.0}, {"date": "2019-09-30", "close": 4.99, "volume": 10360.0}, {"date": "2019-10-01", "close": 5.04, "volume": 9145.0}, {"date": "2019-10-02", "close": 4.99, "volume": 11583.0}, {"date": "2019-10-03", "close": 4.91, "volume": 45462.0}, {"date": "2019-10-04", "close": 4.96, "volume": 46640.0}, {"date": "2019-10-07", "close": 5.03, "volume": 4546.0}, {"date": "2019-10-08", "close": 5.0, "volume": 3881.0}, {"date": "2019-10-09", "close": 5.04, "volume": 30091.0}, {"date": "2019-10-10", "close": 5.05, "volume": 17011.0}, {"date": "2019-10-11", "close": 4.96, "volume": 50474.0}, {"date": "2019-10-14", "close": 5.06, "volume": 9753.0}, {"date": "2019-10-15", "close": 5.01, "volume": 12398.0}, {"date": "2019-10-16", "close": 5.04, "volume": 31460.0}, {"date": "2019-10-17", "close": 5.05, "volume": 18394.0}, {"date": "2019-10-18", "close": 5.05, "volume": 28572.0}, {"date": "2019-10-21", "close": 5.07, "volume": 16787.0}, {"date": "2019-10-22", "close": 5.05, "volume": 16606.0}, {"date": "2019-10-23", "close": 5.07, "volume": 16775.0}, {"date": "2019-10-24", "close": 5.08, "volume": 11505.0}, {"date": "2019-10-25", "close": 5.14, "volume": 11252.0}, {"date": "2019-10-28", "close": 5.17, "volume": 48891.0}, {"date": "2019-10-29", "close": 5.22, "volume": 61172.0}, {"date": "2019-10-30", "close": 5.1, "volume": 53178.0}, {"date": "2019-10-31", "close": 5.14, "volume": 22520.0}, {"date": "2019-11-01", "close": 5.14, "volume": 18930.0}, {"date": "2019-11-04", "close": 5.14, "volume": 16997.0}, {"date": "2019-11-05", "close": 5.14, "volume": 7781.0}, {"date": "2019-11-06", "close": 5.14, "volume": 12255.0}, {"date": "2019-11-07", "close": 5.18, "volume": 22228.0}, {"date": "2019-11-08", "close": 5.18, "volume": 7819.0}, {"date": "2019-11-11", "close": 5.17, "volume": 31364.0}, {"date": "2019-11-12", "close": 5.14, "volume": 28102.0}, {"date": "2019-11-13", "close": 5.12, "volume": 37480.0}, {"date": "2019-11-14", "close": 5.16, "volume": 19589.0}, {"date": "2019-11-15", "close": 5.16, "volume": 1706.0}, {"date": "2019-11-18", "close": 5.21, "volume": 21866.0}, {"date": "2019-11-19", "close": 5.23, "volume": 8245.0}, {"date": "2019-11-20", "close": 5.28, "volume": 59850.0}, {"date": "2019-11-21", "close": 5.14, "volume": 71823.0}, {"date": "2019-11-22", "close": 5.18, "volume": 9841.0}, {"date": "2019-11-25", "close": 5.11, "volume": 65008.0}, {"date": "2019-11-26", "close": 5.05, "volume": 55857.0}, {"date": "2019-11-27", "close": 5.1, "volume": 34230.0}, {"date": "2019-11-28", "close": 5.18, "volume": 44362.0}, {"date": "2019-11-29", "close": 5.18, "volume": 36515.0}, {"date": "2019-12-02", "close": 5.2, "volume": 76135.0}, {"date": "2019-12-03", "close": 5.15, "volume": 43758.0}, {"date": "2019-12-04", "close": 5.15, "volume": 18722.0}, {"date": "2019-12-05", "close": 5.13, "volume": 17405.0}, {"date": "2019-12-06", "close": 5.16, "volume": 8795.0}, {"date": "2019-12-09", "close": 5.18, "volume": 39358.0}, {"date": "2019-12-10", "close": 5.16, "volume": 47274.0}, {"date": "2019-12-11", "close": 5.14, "volume": 34883.0}, {"date": "2019-12-12", "close": 5.13, "volume": 5774.0}, {"date": "2019-12-13", "close": 5.14, "volume": 19964.0}, {"date": "2019-12-16", "close": 5.16, "volume": 20274.0}, {"date": "2019-12-17", "close": 5.16, "volume": 71596.0}, {"date": "2019-12-18", "close": 5.14, "volume": 45565.0}, {"date": "2019-12-19", "close": 5.19, "volume": 25860.0}, {"date": "2019-12-20", "close": 5.19, "volume": 23107.0}, {"date": "2019-12-23", "close": 5.16, "volume": 39960.0}, {"date": "2019-12-24", "close": 5.15, "volume": 10213.0}, {"date": "2019-12-27", "close": 5.18, "volume": 10485.0}, {"date": "2019-12-30", "close": 5.17, "volume": 1254.0}, {"date": "2019-12-31", "close": 5.17, "volume": 2324.0}, {"date": "2020-01-02", "close": 5.16, "volume": 10352.0}, {"date": "2020-01-03", "close": 5.15, "volume": 33894.0}, {"date": "2020-01-06", "close": 5.13, "volume": 44249.0}, {"date": "2020-01-07", "close": 5.17, "volume": 25869.0}, {"date": "2020-01-08", "close": 5.17, "volume": 35031.0}, {"date": "2020-01-09", "close": 5.18, "volume": 4487.0}, {"date": "2020-01-10", "close": 5.18, "volume": 35891.0}, {"date": "2020-01-13", "close": 5.19, "volume": 31448.0}, {"date": "2020-01-14", "close": 5.24, "volume": 38530.0}, {"date": "2020-01-15", "close": 5.2, "volume": 33396.0}, {"date": "2020-01-16", "close": 5.29, "volume": 50120.0}, {"date": "2020-01-17", "close": 5.3, "volume": 38022.0}, {"date": "2020-01-20", "close": 5.33, "volume": 21877.0}, {"date": "2020-01-21", "close": 5.26, "volume": 16936.0}, {"date": "2020-01-22", "close": 5.32, "volume": 17586.0}, {"date": "2020-01-23", "close": 5.35, "volume": 35456.0}, {"date": "2020-01-24", "close": 5.42, "volume": 13029.0}, {"date": "2020-01-28", "close": 5.31, "volume": 12352.0}, {"date": "2020-01-29", "close": 5.35, "volume": 5921.0}, {"date": "2020-01-30", "close": 5.4, "volume": 788.0}, {"date": "2020-01-31", "close": 5.38, "volume": 31871.0}, {"date": "2020-02-03", "close": 5.34, "volume": 59001.0}, {"date": "2020-02-04", "close": 5.34, "volume": 10808.0}, {"date": "2020-02-05", "close": 5.34, "volume": 29650.0}, {"date": "2020-02-06", "close": 5.45, "volume": 26872.0}, {"date": "2020-02-07", "close": 5.41, "volume": 33534.0}, {"date": "2020-02-10", "close": 5.39, "volume": 13777.0}, {"date": "2020-02-11", "close": 5.4, "volume": 13678.0}, {"date": "2020-02-12", "close": 5.45, "volume": 31977.0}, {"date": "2020-02-13", "close": 5.48, "volume": 11349.0}, {"date": "2020-02-14", "close": 5.35, "volume": 63408.0}, {"date": "2020-02-17", "close": 5.44, "volume": 29673.0}, {"date": "2020-02-18", "close": 5.42, "volume": 17829.0}, {"date": "2020-02-19", "close": 5.44, "volume": 17857.0}, {"date": "2020-02-20", "close": 5.44, "volume": 16032.0}, {"date": "2020-02-21", "close": 5.46, "volume": 10302.0}, {"date": "2020-02-24", "close": 5.39, "volume": 20590.0}, {"date": "2020-02-25", "close": 5.23, "volume": 76470.0}, {"date": "2020-02-26", "close": 5.08, "volume": 44600.0}, {"date": "2020-02-27", "close": 5.18, "volume": 21442.0}, {"date": "2020-02-28", "close": 5.06, "volume": 59305.0}, {"date": "2020-03-02", "close": 4.97, "volume": 102010.0}, {"date": "2020-03-03", "close": 5.09, "volume": 42796.0}, {"date": "2020-03-04", "close": 4.93, "volume": 107502.0}, {"date": "2020-03-05", "close": 4.94, "volume": 12081.0}, {"date": "2020-03-06", "close": 4.85, "volume": 54861.0}, {"date": "2020-03-09", "close": 4.74, "volume": 116209.0}, {"date": "2020-03-10", "close": 4.66, "volume": 116097.0}, {"date": "2020-03-11", "close": 4.6, "volume": 119650.0}, {"date": "2020-03-12", "close": 4.32, "volume": 132502.0}, {"date": "2020-03-13", "close": 4.2, "volume": 184101.0}, {"date": "2020-03-16", "close": 4.02, "volume": 81436.0}, {"date": "2020-03-17", "close": 4.19, "volume": 34336.0}, {"date": "2020-03-18", "close": 4.0, "volume": 104961.0}, {"date": "2020-03-19", "close": 3.95, "volume": 127484.0}, {"date": "2020-03-20", "close": 4.0, "volume": 68770.0}, {"date": "2020-03-23", "close": 3.84, "volume": 108535.0}, {"date": "2020-03-24", "close": 3.71, "volume": 49685.0}, {"date": "2020-03-25", "close": 3.9, "volume": 87225.0}, {"date": "2020-03-26", "close": 3.99, "volume": 17462.0}, {"date": "2020-03-27", "close": 3.97, "volume": 61693.0}, {"date": "2020-03-30", "close": 4.05, "volume": 47566.0}, {"date": "2020-03-31", "close": 4.2, "volume": 84926.0}, {"date": "2020-04-01", "close": 4.2, "volume": 74164.0}, {"date": "2020-04-02", "close": 4.15, "volume": 20599.0}, {"date": "2020-04-03", "close": 4.1, "volume": 41696.0}, {"date": "2020-04-06", "close": 4.2, "volume": 40694.0}, {"date": "2020-04-07", "close": 4.34, "volume": 41444.0}, {"date": "2020-04-08", "close": 4.33, "volume": 50942.0}, {"date": "2020-04-09", "close": 4.38, "volume": 25653.0}, {"date": "2020-04-14", "close": 4.42, "volume": 33672.0}, {"date": "2020-04-15", "close": 4.39, "volume": 34137.0}, {"date": "2020-04-16", "close": 4.29, "volume": 42319.0}, {"date": "2020-04-17", "close": 4.38, "volume": 23367.0}, {"date": "2020-04-20", "close": 4.39, "volume": 13707.0}, {"date": "2020-04-21", "close": 4.4, "volume": 39546.0}, {"date": "2020-04-22", "close": 4.38, "volume": 41612.0}, {"date": "2020-04-23", "close": 4.33, "volume": 28709.0}, {"date": "2020-04-24", "close": 4.39, "volume": 31431.0}, {"date": "2020-04-27", "close": 4.47, "volume": 24862.0}, {"date": "2020-04-28", "close": 4.52, "volume": 28493.0}, {"date": "2020-04-29", "close": 4.55, "volume": 14666.0}, {"date": "2020-04-30", "close": 4.57, "volume": 38677.0}, {"date": "2020-05-01", "close": 4.38, "volume": 54520.0}, {"date": "2020-05-04", "close": 4.4, "volume": 21004.0}, {"date": "2020-05-05", "close": 4.44, "volume": 8035.0}, {"date": "2020-05-06", "close": 4.42, "volume": 50181.0}, {"date": "2020-05-07", "close": 4.39, "volume": 20569.0}, {"date": "2020-05-08", "close": 4.5, "volume": 16173.0}, {"date": "2020-05-11", "close": 4.6, "volume": 42808.0}, {"date": "2020-05-12", "close": 4.46, "volume": 26453.0}, {"date": "2020-05-13", "close": 4.6, "volume": 80309.0}, {"date": "2020-05-14", "close": 4.44, "volume": 24150.0}, {"date": "2020-05-15", "close": 4.44, "volume": 50303.0}, {"date": "2020-05-18", "close": 4.42, "volume": 42068.0}, {"date": "2020-05-19", "close": 4.49, "volume": 28193.0}, {"date": "2020-05-20", "close": 4.58, "volume": 26564.0}, {"date": "2020-05-21", "close": 4.58, "volume": 33518.0}, {"date": "2020-05-22", "close": 4.59, "volume": 47162.0}, {"date": "2020-05-25", "close": 4.62, "volume": 43794.0}, {"date": "2020-05-26", "close": 4.75, "volume": 41376.0}, {"date": "2020-05-27", "close": 4.58, "volume": 44613.0}, {"date": "2020-05-28", "close": 4.6, "volume": 35830.0}, {"date": "2020-05-29", "close": 4.7, "volume": 9789.0}, {"date": "2020-06-01", "close": 4.57, "volume": 58736.0}, {"date": "2020-06-02", "close": 4.58, "volume": 125235.0}, {"date": "2020-06-03", "close": 4.64, "volume": 18822.0}, {"date": "2020-06-04", "close": 4.64, "volume": 10586.0}, {"date": "2020-06-05", "close": 4.66, "volume": 42357.0}, {"date": "2020-06-09", "close": 4.65, "volume": 108390.0}, {"date": "2020-06-10", "close": 4.6, "volume": 57124.0}, {"date": "2020-06-11", "close": 4.5, "volume": 26003.0}, {"date": "2020-06-12", "close": 4.4, "volume": 72043.0}, {"date": "2020-06-15", "close": 4.49, "volume": 17624.0}, {"date": "2020-06-16", "close": 4.59, "volume": 23200.0}, {"date": "2020-06-17", "close": 4.5, "volume": 26199.0}, {"date": "2020-06-18", "close": 4.53, "volume": 26876.0}, {"date": "2020-06-19", "close": 4.55, "volume": 21128.0}, {"date": "2020-06-22", "close": 4.5, "volume": 6454.0}, {"date": "2020-06-23", "close": 4.51, "volume": 18554.0}, {"date": "2020-06-24", "close": 4.54, "volume": 48082.0}, {"date": "2020-06-25", "close": 4.45, "volume": 6323.0}, {"date": "2020-06-26", "close": 4.5, "volume": 9637.0}, {"date": "2020-06-29", "close": 4.44, "volume": 13613.0}, {"date": "2020-06-30", "close": 4.46, "volume": 18063.0}, {"date": "2020-07-01", "close": 4.45, "volume": 10403.0}, {"date": "2020-07-02", "close": 4.5, "volume": 20265.0}, {"date": "2020-07-03", "close": 4.46, "volume": 14856.0}, {"date": "2020-07-06", "close": 4.52, "volume": 20093.0}, {"date": "2020-07-07", "close": 4.48, "volume": 1158.0}, {"date": "2020-07-08", "close": 4.51, "volume": 32991.0}, {"date": "2020-07-09", "close": 4.51, "volume": 6849.0}, {"date": "2020-07-10", "close": 4.5, "volume": 61562.0}, {"date": "2020-07-13", "close": 4.55, "volume": 18561.0}, {"date": "2020-07-14", "close": 4.48, "volume": 33026.0}, {"date": "2020-07-15", "close": 4.47, "volume": 48974.0}, {"date": "2020-07-16", "close": 4.47, "volume": 63708.0}, {"date": "2020-07-17", "close": 4.4, "volume": 33335.0}, {"date": "2020-07-20", "close": 4.45, "volume": 16787.0}, {"date": "2020-07-21", "close": 4.47, "volume": 66213.0}, {"date": "2020-07-22", "close": 4.48, "volume": 59121.0}, {"date": "2020-07-23", "close": 4.46, "volume": 25719.0}, {"date": "2020-07-24", "close": 4.51, "volume": 47933.0}, {"date": "2020-07-27", "close": 4.53, "volume": 20516.0}, {"date": "2020-07-28", "close": 4.54, "volume": 22608.0}, {"date": "2020-07-29", "close": 4.51, "volume": 5797.0}, {"date": "2020-07-30", "close": 4.5, "volume": 10884.0}, {"date": "2020-07-31", "close": 4.47, "volume": 13367.0}, {"date": "2020-08-03", "close": 4.41, "volume": 36072.0}, {"date": "2020-08-04", "close": 4.46, "volume": 22054.0}, {"date": "2020-08-05", "close": 4.46, "volume": 13672.0}, {"date": "2020-08-06", "close": 4.42, "volume": 27294.0}, {"date": "2020-08-07", "close": 4.46, "volume": 30136.0}, {"date": "2020-08-10", "close": 4.47, "volume": 11869.0}, {"date": "2020-08-11", "close": 4.45, "volume": 36777.0}, {"date": "2020-08-12", "close": 4.5, "volume": 10606.0}, {"date": "2020-08-13", "close": 4.5, "volume": 21537.0}, {"date": "2020-08-14", "close": 4.53, "volume": 46430.0}, {"date": "2020-08-17", "close": 4.55, "volume": 43721.0}, {"date": "2020-08-18", "close": 4.56, "volume": 34051.0}, {"date": "2020-08-19", "close": 4.57, "volume": 16637.0}, {"date": "2020-08-20", "close": 4.55, "volume": 49148.0}, {"date": "2020-08-21", "close": 4.47, "volume": 62787.0}, {"date": "2020-08-24", "close": 4.58, "volume": 20501.0}, {"date": "2020-08-25", "close": 4.52, "volume": 20613.0}, {"date": "2020-08-26", "close": 4.52, "volume": 23947.0}, {"date": "2020-08-27", "close": 4.6, "volume": 19724.0}, {"date": "2020-08-28", "close": 4.65, "volume": 63618.0}, {"date": "2020-08-31", "close": 4.65, "volume": 19371.0}, {"date": "2020-09-01", "close": 4.63, "volume": 18436.0}, {"date": "2020-09-02", "close": 4.75, "volume": 17634.0}, {"date": "2020-09-03", "close": 4.7, "volume": 8318.0}, {"date": "2020-09-04", "close": 4.66, "volume": 55209.0}, {"date": "2020-09-07", "close": 4.62, "volume": 32155.0}, {"date": "2020-09-08", "close": 4.7, "volume": 18169.0}, {"date": "2020-09-09", "close": 4.62, "volume": 50573.0}, {"date": "2020-09-10", "close": 4.65, "volume": 3719.0}, {"date": "2020-09-11", "close": 4.64, "volume": 29486.0}, {"date": "2020-09-14", "close": 4.67, "volume": 34046.0}, {"date": "2020-09-15", "close": 4.67, "volume": 6669.0}, {"date": "2020-09-16", "close": 4.7, "volume": 22006.0}, {"date": "2020-09-17", "close": 4.61, "volume": 21569.0}, {"date": "2020-09-18", "close": 4.68, "volume": 15243.0}, {"date": "2020-09-21", "close": 4.68, "volume": 10868.0}, {"date": "2020-09-22", "close": 4.68, "volume": 16399.0}, {"date": "2020-09-23", "close": 4.62, "volume": 19986.0}, {"date": "2020-09-24", "close": 4.68, "volume": 37513.0}, {"date": "2020-09-25", "close": 4.74, "volume": 52405.0}, {"date": "2020-09-28", "close": 4.72, "volume": 14814.0}, {"date": "2020-09-29", "close": 4.58, "volume": 64631.0}, {"date": "2020-09-30", "close": 4.6, "volume": 60847.0}, {"date": "2020-10-01", "close": 4.58, "volume": 17570.0}, {"date": "2020-10-02", "close": 4.58, "volume": 21480.0}, {"date": "2020-10-05", "close": 4.6, "volume": 19681.0}, {"date": "2020-10-06", "close": 4.6, "volume": 43935.0}, {"date": "2020-10-07", "close": 4.6, "volume": 13020.0}, {"date": "2020-10-08", "close": 4.68, "volume": 9780.0}, {"date": "2020-10-09", "close": 4.69, "volume": 19228.0}, {"date": "2020-10-12", "close": 4.68, "volume": 18278.0}, {"date": "2020-10-13", "close": 4.69, "volume": 52620.0}, {"date": "2020-10-14", "close": 4.69, "volume": 52116.0}, {"date": "2020-10-15", "close": 4.73, "volume": 25288.0}, {"date": "2020-10-16", "close": 4.75, "volume": 50435.0}, {"date": "2020-10-19", "close": 4.76, "volume": 16041.0}, {"date": "2020-10-20", "close": 4.79, "volume": 41343.0}, {"date": "2020-10-21", "close": 4.77, "volume": 21316.0}, {"date": "2020-10-22", "close": 4.73, "volume": 18900.0}, {"date": "2020-10-23", "close": 4.8, "volume": 23264.0}, {"date": "2020-10-26", "close": 4.84, "volume": 25226.0}, {"date": "2020-10-27", "close": 4.84, "volume": 39636.0}, {"date": "2020-10-28", "close": 4.84, "volume": 28283.0}, {"date": "2020-10-29", "close": 4.71, "volume": 46960.0}, {"date": "2020-10-30", "close": 4.75, "volume": 5354.0}, {"date": "2020-11-02", "close": 4.81, "volume": 21699.0}, {"date": "2020-11-03", "close": 4.8, "volume": 33307.0}, {"date": "2020-11-04", "close": 4.74, "volume": 4518.0}, {"date": "2020-11-05", "close": 4.82, "volume": 7628.0}, {"date": "2020-11-06", "close": 4.82, "volume": 14252.0}, {"date": "2020-11-09", "close": 4.85, "volume": 62880.0}, {"date": "2020-11-10", "close": 4.93, "volume": 63234.0}, {"date": "2020-11-11", "close": 4.95, "volume": 25818.0}, {"date": "2020-11-12", "close": 4.94, "volume": 18926.0}, {"date": "2020-11-13", "close": 5.02, "volume": 10283.0}, {"date": "2020-11-16", "close": 5.05, "volume": 2617.0}, {"date": "2020-11-17", "close": 5.0, "volume": 74737.0}, {"date": "2020-11-18", "close": 5.2, "volume": 27247.0}, {"date": "2020-11-19", "close": 5.27, "volume": 60968.0}, {"date": "2020-11-20", "close": 5.24, "volume": 52139.0}, {"date": "2020-11-23", "close": 5.29, "volume": 80653.0}, {"date": "2020-11-24", "close": 5.3, "volume": 25187.0}, {"date": "2020-11-25", "close": 5.1, "volume": 68356.0}, {"date": "2020-11-26", "close": 5.2, "volume": 39253.0}, {"date": "2020-11-27", "close": 5.1, "volume": 21126.0}, {"date": "2020-12-01", "close": 5.19, "volume": 28267.0}, {"date": "2020-12-02", "close": 5.19, "volume": 32977.0}, {"date": "2020-12-03", "close": 5.25, "volume": 25314.0}, {"date": "2020-12-04", "close": 5.26, "volume": 12607.0}, {"date": "2020-12-07", "close": 5.25, "volume": 16749.0}, {"date": "2020-12-08", "close": 5.23, "volume": 12077.0}, {"date": "2020-12-09", "close": 5.29, "volume": 10437.0}, {"date": "2020-12-10", "close": 5.27, "volume": 26152.0}, {"date": "2020-12-11", "close": 5.27, "volume": 29788.0}, {"date": "2020-12-14", "close": 5.19, "volume": 36674.0}, {"date": "2020-12-15", "close": 5.2, "volume": 44095.0}, {"date": "2020-12-16", "close": 5.3, "volume": 31289.0}, {"date": "2020-12-17", "close": 5.3, "volume": 9977.0}, {"date": "2020-12-18", "close": 5.29, "volume": 18238.0}, {"date": "2020-12-21", "close": 5.29, "volume": 15888.0}, {"date": "2020-12-22", "close": 5.3, "volume": 28454.0}, {"date": "2020-12-23", "close": 5.27, "volume": 26853.0}, {"date": "2020-12-24", "close": 5.27, "volume": 4741.0}, {"date": "2020-12-29", "close": 5.31, "volume": 6792.0}, {"date": "2020-12-30", "close": 5.3, "volume": 10218.0}, {"date": "2020-12-31", "close": 5.31, "volume": 2071.0}, {"date": "2021-01-04", "close": 5.29, "volume": 11790.0}, {"date": "2021-01-05", "close": 5.31, "volume": 3816.0}, {"date": "2021-01-06", "close": 5.3, "volume": 4231.0}, {"date": "2021-01-07", "close": 5.31, "volume": 10030.0}, {"date": "2021-01-08", "close": 5.29, "volume": 18556.0}, {"date": "2021-01-11", "close": 5.34, "volume": 64016.0}, {"date": "2021-01-12", "close": 5.45, "volume": 94600.0}, {"date": "2021-01-13", "close": 5.48, "volume": 14039.0}, {"date": "2021-01-14", "close": 5.395, "volume": 3080.0}, {"date": "2021-01-15", "close": 5.4, "volume": 65235.0}, {"date": "2021-01-18", "close": 5.39, "volume": 13528.0}, {"date": "2021-01-19", "close": 5.45, "volume": 47453.0}, {"date": "2021-01-20", "close": 5.35, "volume": 25378.0}, {"date": "2021-01-21", "close": 5.44, "volume": 25782.0}, {"date": "2021-01-22", "close": 5.44, "volume": 16078.0}, {"date": "2021-01-25", "close": 5.45, "volume": 62132.0}, {"date": "2021-01-27", "close": 5.49, "volume": 22527.0}, {"date": "2021-01-28", "close": 5.42, "volume": 32196.0}, {"date": "2021-01-29", "close": 5.48, "volume": 49963.0}, {"date": "2021-02-01", "close": 5.42, "volume": 44025.0}, {"date": "2021-02-02", "close": 5.35, "volume": 35616.0}, {"date": "2021-02-03", "close": 5.36, "volume": 27462.0}, {"date": "2021-02-04", "close": 5.36, "volume": 13325.0}, {"date": "2021-02-05", "close": 5.29, "volume": 31223.0}, {"date": "2021-02-08", "close": 5.45, "volume": 29909.0}, {"date": "2021-02-09", "close": 5.46, "volume": 44950.0}, {"date": "2021-02-10", "close": 5.47, "volume": 13389.0}, {"date": "2021-02-11", "close": 5.48, "volume": 20617.0}, {"date": "2021-02-12", "close": 5.47, "volume": 33752.0}, {"date": "2021-02-15", "close": 5.47, "volume": 40930.0}, {"date": "2021-02-16", "close": 5.39, "volume": 12547.0}, {"date": "2021-02-17", "close": 5.44, "volume": 12228.0}, {"date": "2021-02-18", "close": 5.44, "volume": 14713.0}, {"date": "2021-02-19", "close": 5.39, "volume": 29557.0}, {"date": "2021-02-22", "close": 5.26, "volume": 81886.0}, {"date": "2021-02-23", "close": 5.39, "volume": 24484.0}, {"date": "2021-02-24", "close": 5.41, "volume": 8152.0}, {"date": "2021-02-25", "close": 5.43, "volume": 19685.0}, {"date": "2021-02-26", "close": 5.37, "volume": 31005.0}, {"date": "2021-03-01", "close": 5.34, "volume": 61860.0}, {"date": "2021-03-02", "close": 5.35, "volume": 24238.0}, {"date": "2021-03-03", "close": 5.38, "volume": 11488.0}, {"date": "2021-03-04", "close": 5.35, "volume": 41077.0}, {"date": "2021-03-05", "close": 5.42, "volume": 42723.0}, {"date": "2021-03-08", "close": 5.43, "volume": 3660.0}, {"date": "2021-03-09", "close": 5.35, "volume": 17324.0}, {"date": "2021-03-10", "close": 5.36, "volume": 35903.0}, {"date": "2021-03-11", "close": 5.41, "volume": 40487.0}, {"date": "2021-03-12", "close": 5.36, "volume": 21111.0}, {"date": "2021-03-15", "close": 5.32, "volume": 38055.0}, {"date": "2021-03-16", "close": 5.36, "volume": 34341.0}, {"date": "2021-03-17", "close": 5.35, "volume": 10581.0}, {"date": "2021-03-18", "close": 5.31, "volume": 31914.0}, {"date": "2021-03-19", "close": 5.38, "volume": 5552.0}, {"date": "2021-03-22", "close": 5.4, "volume": 10901.0}, {"date": "2021-03-23", "close": 5.4, "volume": 69174.0}, {"date": "2021-03-24", "close": 5.32, "volume": 27848.0}, {"date": "2021-03-25", "close": 5.33, "volume": 3200.0}, {"date": "2021-03-26", "close": 5.38, "volume": 11362.0}, {"date": "2021-03-29", "close": 5.44, "volume": 12510.0}, {"date": "2021-03-30", "close": 5.4, "volume": 50193.0}, {"date": "2021-03-31", "close": 5.33, "volume": 10510.0}, {"date": "2021-04-01", "close": 5.39, "volume": 20662.0}, {"date": "2021-04-06", "close": 5.44, "volume": 25620.0}, {"date": "2021-04-07", "close": 5.47, "volume": 38104.0}, {"date": "2021-04-08", "close": 5.48, "volume": 40497.0}, {"date": "2021-04-09", "close": 5.6, "volume": 61970.0}, {"date": "2021-04-12", "close": 5.6, "volume": 10051.0}, {"date": "2021-04-13", "close": 5.6, "volume": 11275.0}, {"date": "2021-04-14", "close": 5.59, "volume": 857.0}, {"date": "2021-04-15", "close": 5.59, "volume": 19002.0}, {"date": "2021-04-16", "close": 5.58, "volume": 16697.0}, {"date": "2021-04-19", "close": 5.72, "volume": 12388.0}, {"date": "2021-04-20", "close": 5.74, "volume": 7048.0}, {"date": "2021-04-21", "close": 5.73, "volume": 14049.0}, {"date": "2021-04-22", "close": 5.63, "volume": 43128.0}, {"date": "2021-04-23", "close": 5.7, "volume": 47583.0}, {"date": "2021-04-26", "close": 5.65, "volume": 9156.0}, {"date": "2021-04-27", "close": 5.73, "volume": 10736.0}, {"date": "2021-04-28", "close": 5.68, "volume": 75311.0}, {"date": "2021-04-29", "close": 5.69, "volume": 25191.0}, {"date": "2021-04-30", "close": 5.73, "volume": 33315.0}, {"date": "2021-05-03", "close": 5.72, "volume": 34235.0}, {"date": "2021-05-04", "close": 5.61, "volume": 25556.0}, {"date": "2021-05-05", "close": 5.65, "volume": 13593.0}, {"date": "2021-05-06", "close": 5.68, "volume": 28509.0}, {"date": "2021-05-07", "close": 5.7, "volume": 13287.0}, {"date": "2021-05-10", "close": 5.72, "volume": 69875.0}, {"date": "2021-05-11", "close": 5.73, "volume": 23557.0}, {"date": "2021-05-12", "close": 5.82, "volume": 48604.0}, {"date": "2021-05-13", "close": 5.73, "volume": 15833.0}, {"date": "2021-05-14", "close": 5.74, "volume": 33530.0}, {"date": "2021-05-17", "close": 5.93, "volume": 43991.0}, {"date": "2021-05-18", "close": 5.74, "volume": 21147.0}, {"date": "2021-05-19", "close": 5.79, "volume": 30331.0}, {"date": "2021-05-20", "close": 5.79, "volume": 34986.0}, {"date": "2021-05-21", "close": 5.92, "volume": 58025.0}, {"date": "2021-05-24", "close": 5.93, "volume": 53266.0}, {"date": "2021-05-25", "close": 5.95, "volume": 18931.0}, {"date": "2021-05-26", "close": 5.81, "volume": 30846.0}, {"date": "2021-05-27", "close": 5.78, "volume": 13696.0}, {"date": "2021-05-28", "close": 5.79, "volume": 16953.0}, {"date": "2021-05-31", "close": 5.78, "volume": 33203.0}, {"date": "2021-06-01", "close": 5.78, "volume": 43331.0}, {"date": "2021-06-02", "close": 5.74, "volume": 42033.0}, {"date": "2021-06-03", "close": 5.8, "volume": 8101.0}, {"date": "2021-06-04", "close": 5.85, "volume": 9415.0}, {"date": "2021-06-07", "close": 5.82, "volume": 14114.0}, {"date": "2021-06-08", "close": 5.91, "volume": 22590.0}, {"date": "2021-06-09", "close": 5.87, "volume": 4783.0}, {"date": "2021-06-10", "close": 5.84, "volume": 23187.0}, {"date": "2021-06-11", "close": 5.85, "volume": 27759.0}, {"date": "2021-06-15", "close": 5.94, "volume": 16590.0}, {"date": "2021-06-16", "close": 5.9, "volume": 29594.0}, {"date": "2021-06-17", "close": 5.95, "volume": 10109.0}, {"date": "2021-06-18", "close": 5.95, "volume": 8779.0}, {"date": "2021-06-21", "close": 5.86, "volume": 40708.0}, {"date": "2021-06-22", "close": 5.92, "volume": 33498.0}, {"date": "2021-06-23", "close": 5.95, "volume": 99989.0}, {"date": "2021-06-24", "close": 6.02, "volume": 28269.0}, {"date": "2021-06-25", "close": 6.05, "volume": 44956.0}, {"date": "2021-06-28", "close": 6.11, "volume": 32724.0}, {"date": "2021-06-29", "close": 6.18, "volume": 16304.0}, {"date": "2021-06-30", "close": 6.2, "volume": 16519.0}, {"date": "2021-07-01", "close": 6.18, "volume": 36009.0}, {"date": "2021-07-02", "close": 6.2, "volume": 19868.0}, {"date": "2021-07-05", "close": 6.22, "volume": 33624.0}, {"date": "2021-07-06", "close": 6.26, "volume": 22657.0}, {"date": "2021-07-07", "close": 6.26, "volume": 53797.0}, {"date": "2021-07-08", "close": 6.27, "volume": 16996.0}, {"date": "2021-07-09", "close": 6.29, "volume": 23954.0}, {"date": "2021-07-12", "close": 6.21, "volume": 23692.0}, {"date": "2021-07-13", "close": 6.23, "volume": 45557.0}, {"date": "2021-07-16", "close": 5.87, "volume": 107161.0}, {"date": "2021-07-19", "close": 5.78, "volume": 95275.0}, {"date": "2021-07-20", "close": 5.79, "volume": 19794.0}, {"date": "2021-07-21", "close": 5.7, "volume": 73315.0}, {"date": "2021-07-22", "close": 5.7, "volume": 119044.0}, {"date": "2021-07-23", "close": 5.63, "volume": 143208.0}, {"date": "2021-07-26", "close": 5.53, "volume": 285829.0}, {"date": "2021-07-27", "close": 5.56, "volume": 185232.0}, {"date": "2021-07-28", "close": 5.57, "volume": 86816.0}, {"date": "2021-07-29", "close": 5.59, "volume": 102695.0}, {"date": "2021-07-30", "close": 5.56, "volume": 79844.0}, {"date": "2021-08-02", "close": 5.57, "volume": 178646.0}, {"date": "2021-08-03", "close": 5.57, "volume": 133638.0}, {"date": "2021-08-04", "close": 5.59, "volume": 92018.0}, {"date": "2021-08-05", "close": 5.59, "volume": 70693.0}, {"date": "2021-08-06", "close": 5.61, "volume": 24854.0}, {"date": "2021-08-09", "close": 5.62, "volume": 111135.0}, {"date": "2021-08-10", "close": 5.63, "volume": 69501.0}, {"date": "2021-08-11", "close": 5.66, "volume": 89580.0}, {"date": "2021-08-12", "close": 5.7, "volume": 128971.0}, {"date": "2021-08-13", "close": 5.745, "volume": 73091.0}, {"date": "2021-08-16", "close": 5.7, "volume": 119536.0}, {"date": "2021-08-17", "close": 5.68, "volume": 122127.0}, {"date": "2021-08-18", "close": 5.66, "volume": 46025.0}, {"date": "2021-08-19", "close": 5.63, "volume": 57594.0}, {"date": "2021-08-20", "close": 5.52, "volume": 245566.0}, {"date": "2021-08-23", "close": 5.52, "volume": 78983.0}, {"date": "2021-08-24", "close": 5.55, "volume": 46832.0}, {"date": "2021-08-25", "close": 5.53, "volume": 65996.0}, {"date": "2021-08-26", "close": 5.53, "volume": 86017.0}, {"date": "2021-08-27", "close": 5.54, "volume": 44312.0}, {"date": "2021-08-30", "close": 5.55, "volume": 50204.0}, {"date": "2021-08-31", "close": 5.56, "volume": 57069.0}, {"date": "2021-09-01", "close": 5.56, "volume": 82904.0}, {"date": "2021-09-02", "close": 5.58, "volume": 44094.0}, {"date": "2021-09-03", "close": 5.6, "volume": 30265.0}, {"date": "2021-09-06", "close": 5.64, "volume": 61158.0}, {"date": "2021-09-07", "close": 5.62, "volume": 48324.0}, {"date": "2021-09-08", "close": 5.61, "volume": 30666.0}, {"date": "2021-09-09", "close": 5.6, "volume": 107303.0}, {"date": "2021-09-10", "close": 5.6, "volume": 40160.0}, {"date": "2021-09-13", "close": 5.58, "volume": 59136.0}, {"date": "2021-09-14", "close": 5.63, "volume": 49677.0}, {"date": "2021-09-15", "close": 5.64, "volume": 23634.0}, {"date": "2021-09-16", "close": 5.69, "volume": 84043.0}, {"date": "2021-09-17", "close": 5.72, "volume": 48104.0}, {"date": "2021-09-20", "close": 5.7, "volume": 64650.0}, {"date": "2021-09-21", "close": 5.66, "volume": 76515.0}, {"date": "2021-09-22", "close": 5.66, "volume": 42793.0}, {"date": "2021-09-23", "close": 5.66, "volume": 27227.0}, {"date": "2021-09-24", "close": 5.68, "volume": 31743.0}, {"date": "2021-09-27", "close": 5.7, "volume": 26567.0}, {"date": "2021-09-28", "close": 5.64, "volume": 53872.0}, {"date": "2021-09-29", "close": 5.57, "volume": 112648.0}, {"date": "2021-09-30", "close": 5.67, "volume": 50943.0}, {"date": "2021-10-01", "close": 5.6, "volume": 60745.0}, {"date": "2021-10-04", "close": 5.65, "volume": 26185.0}, {"date": "2021-10-05", "close": 5.57, "volume": 49836.0}, {"date": "2021-10-06", "close": 5.59, "volume": 30784.0}, {"date": "2021-10-07", "close": 5.6, "volume": 48191.0}, {"date": "2021-10-08", "close": 5.56, "volume": 74694.0}, {"date": "2021-10-11", "close": 5.59, "volume": 28964.0}, {"date": "2021-10-12", "close": 5.6, "volume": 50825.0}, {"date": "2021-10-13", "close": 5.65, "volume": 48152.0}, {"date": "2021-10-14", "close": 5.69, "volume": 46521.0}, {"date": "2021-10-15", "close": 5.69, "volume": 28405.0}, {"date": "2021-10-18", "close": 5.74, "volume": 87052.0}, {"date": "2021-10-19", "close": 5.79, "volume": 101546.0}, {"date": "2021-10-20", "close": 5.83, "volume": 61117.0}, {"date": "2021-10-21", "close": 5.85, "volume": 121206.0}, {"date": "2021-10-22", "close": 5.86, "volume": 48263.0}, {"date": "2021-10-25", "close": 5.87, "volume": 20428.0}, {"date": "2021-10-26", "close": 5.8, "volume": 63556.0}, {"date": "2021-10-27", "close": 5.86, "volume": 37798.0}, {"date": "2021-10-28", "close": 5.78, "volume": 48520.0}, {"date": "2021-10-29", "close": 5.79, "volume": 30953.0}, {"date": "2021-11-01", "close": 5.81, "volume": 48727.0}, {"date": "2021-11-02", "close": 5.8, "volume": 28624.0}, {"date": "2021-11-03", "close": 5.82, "volume": 41710.0}, {"date": "2021-11-04", "close": 5.8, "volume": 13405.0}, {"date": "2021-11-05", "close": 5.81, "volume": 35137.0}, {"date": "2021-11-08", "close": 5.83, "volume": 28992.0}, {"date": "2021-11-09", "close": 5.82, "volume": 22979.0}, {"date": "2021-11-10", "close": 5.81, "volume": 19564.0}, {"date": "2021-11-11", "close": 5.84, "volume": 50435.0}, {"date": "2021-11-12", "close": 5.8, "volume": 22308.0}, {"date": "2021-11-15", "close": 5.83, "volume": 119214.0}, {"date": "2021-11-16", "close": 5.84, "volume": 24132.0}, {"date": "2021-11-17", "close": 5.89, "volume": 80812.0}, {"date": "2021-11-18", "close": 5.89, "volume": 79346.0}, {"date": "2021-11-19", "close": 5.83, "volume": 73839.0}, {"date": "2021-11-22", "close": 5.87, "volume": 52840.0}, {"date": "2021-11-23", "close": 5.87, "volume": 48994.0}, {"date": "2021-11-24", "close": 5.75, "volume": 76862.0}, {"date": "2021-11-25", "close": 5.66, "volume": 66874.0}, {"date": "2021-11-26", "close": 5.58, "volume": 79502.0}, {"date": "2021-11-29", "close": 5.53, "volume": 92941.0}, {"date": "2021-11-30", "close": 5.57, "volume": 32720.0}, {"date": "2021-12-01", "close": 5.61, "volume": 42603.0}, {"date": "2021-12-02", "close": 5.57, "volume": 59500.0}, {"date": "2021-12-03", "close": 5.57, "volume": 18100.0}, {"date": "2021-12-06", "close": 5.59, "volume": 45460.0}, {"date": "2021-12-07", "close": 5.67, "volume": 64052.0}, {"date": "2021-12-08", "close": 5.67, "volume": 26285.0}, {"date": "2021-12-09", "close": 5.64, "volume": 30858.0}, {"date": "2021-12-10", "close": 5.7, "volume": 19357.0}, {"date": "2021-12-13", "close": 5.7, "volume": 34324.0}, {"date": "2021-12-14", "close": 5.7, "volume": 15048.0}, {"date": "2021-12-15", "close": 5.74, "volume": 26919.0}, {"date": "2021-12-16", "close": 5.67, "volume": 91710.0}, {"date": "2021-12-17", "close": 5.63, "volume": 77577.0}, {"date": "2021-12-20", "close": 5.63, "volume": 21676.0}, {"date": "2021-12-21", "close": 5.6, "volume": 42162.0}, {"date": "2021-12-22", "close": 5.6, "volume": 43949.0}, {"date": "2021-12-23", "close": 5.7, "volume": 16365.0}, {"date": "2021-12-24", "close": 5.66, "volume": 22942.0}, {"date": "2021-12-29", "close": 5.67, "volume": 12423.0}, {"date": "2021-12-30", "close": 5.66, "volume": 6617.0}, {"date": "2021-12-31", "close": 5.66, "volume": 4409.0}, {"date": "2022-01-04", "close": 5.7, "volume": 48123.0}, {"date": "2022-01-05", "close": 5.73, "volume": 32164.0}, {"date": "2022-01-06", "close": 5.68, "volume": 24728.0}, {"date": "2022-01-07", "close": 5.7, "volume": 10231.0}, {"date": "2022-01-10", "close": 5.64, "volume": 33048.0}, {"date": "2022-01-11", "close": 5.6, "volume": 72284.0}, {"date": "2022-01-12", "close": 5.57, "volume": 53796.0}, {"date": "2022-01-13", "close": 5.58, "volume": 48219.0}, {"date": "2022-01-14", "close": 5.6, "volume": 53307.0}, {"date": "2022-01-17", "close": 5.56, "volume": 67774.0}, {"date": "2022-01-18", "close": 5.62, "volume": 42292.0}, {"date": "2022-01-19", "close": 5.63, "volume": 32232.0}, {"date": "2022-01-20", "close": 5.56, "volume": 36707.0}, {"date": "2022-01-21", "close": 5.58, "volume": 28896.0}, {"date": "2022-01-24", "close": 5.53, "volume": 93490.0}, {"date": "2022-01-25", "close": 5.39, "volume": 68615.0}, {"date": "2022-01-27", "close": 5.44, "volume": 76036.0}, {"date": "2022-01-28", "close": 5.53, "volume": 32755.0}, {"date": "2022-01-31", "close": 5.52, "volume": 22165.0}, {"date": "2022-02-01", "close": 5.52, "volume": 43447.0}, {"date": "2022-02-02", "close": 5.56, "volume": 58963.0}, {"date": "2022-02-03", "close": 5.45, "volume": 37672.0}, {"date": "2022-02-04", "close": 5.44, "volume": 51237.0}, {"date": "2022-02-07", "close": 5.48, "volume": 57051.0}, {"date": "2022-02-08", "close": 5.49, "volume": 63142.0}, {"date": "2022-02-09", "close": 5.45, "volume": 59231.0}, {"date": "2022-02-10", "close": 5.57, "volume": 60665.0}, {"date": "2022-02-11", "close": 5.53, "volume": 53763.0}, {"date": "2022-02-14", "close": 5.49, "volume": 6584.0}, {"date": "2022-02-15", "close": 5.49, "volume": 14177.0}, {"date": "2022-02-16", "close": 5.5, "volume": 46920.0}, {"date": "2022-02-17", "close": 5.48, "volume": 4687.0}, {"date": "2022-02-18", "close": 5.58, "volume": 23231.0}, {"date": "2022-02-21", "close": 5.56, "volume": 22605.0}, {"date": "2022-02-22", "close": 5.58, "volume": 36419.0}, {"date": "2022-02-23", "close": 5.53, "volume": 19659.0}, {"date": "2022-02-24", "close": 5.54, "volume": 78031.0}, {"date": "2022-02-25", "close": 5.56, "volume": 16075.0}, {"date": "2022-02-28", "close": 5.55, "volume": 12250.0}, {"date": "2022-03-01", "close": 5.64, "volume": 46005.0}, {"date": "2022-03-02", "close": 5.57, "volume": 48853.0}, {"date": "2022-03-03", "close": 5.63, "volume": 46621.0}, {"date": "2022-03-04", "close": 5.56, "volume": 21559.0}, {"date": "2022-03-07", "close": 5.54, "volume": 26376.0}, {"date": "2022-03-08", "close": 5.56, "volume": 17085.0}, {"date": "2022-03-09", "close": 5.54, "volume": 61909.0}, {"date": "2022-03-10", "close": 5.52, "volume": 31200.0}, {"date": "2022-03-11", "close": 5.53, "volume": 16643.0}, {"date": "2022-03-14", "close": 5.53, "volume": 61510.0}, {"date": "2022-03-15", "close": 5.55, "volume": 41229.0}, {"date": "2022-03-16", "close": 5.57, "volume": 44451.0}, {"date": "2022-03-17", "close": 5.51, "volume": 26453.0}, {"date": "2022-03-18", "close": 5.54, "volume": 40121.0}, {"date": "2022-03-21", "close": 5.53, "volume": 58090.0}, {"date": "2022-03-22", "close": 5.55, "volume": 35644.0}, {"date": "2022-03-23", "close": 5.54, "volume": 46170.0}, {"date": "2022-03-24", "close": 5.52, "volume": 31202.0}, {"date": "2022-03-25", "close": 5.5, "volume": 45579.0}, {"date": "2022-03-28", "close": 5.53, "volume": 26089.0}, {"date": "2022-03-29", "close": 5.54, "volume": 18478.0}, {"date": "2022-03-30", "close": 5.54, "volume": 13314.0}, {"date": "2022-03-31", "close": 5.5, "volume": 130770.0}, {"date": "2022-04-01", "close": 5.54, "volume": 6974.0}, {"date": "2022-04-04", "close": 5.56, "volume": 18652.0}, {"date": "2022-04-05", "close": 5.51, "volume": 62109.0}, {"date": "2022-04-06", "close": 5.51, "volume": 50703.0}, {"date": "2022-04-07", "close": 5.49, "volume": 36865.0}, {"date": "2022-04-08", "close": 5.54, "volume": 37097.0}, {"date": "2022-04-11", "close": 5.48, "volume": 85161.0}, {"date": "2022-04-12", "close": 5.51, "volume": 12244.0}, {"date": "2022-04-13", "close": 5.49, "volume": 33206.0}, {"date": "2022-04-14", "close": 5.49, "volume": 23319.0}, {"date": "2022-04-19", "close": 5.54, "volume": 30763.0}, {"date": "2022-04-20", "close": 5.55, "volume": 14417.0}, {"date": "2022-04-21", "close": 5.57, "volume": 50515.0}, {"date": "2022-04-22", "close": 5.5, "volume": 48660.0}, {"date": "2022-04-26", "close": 5.51, "volume": 46404.0}, {"date": "2022-04-27", "close": 5.49, "volume": 24702.0}, {"date": "2022-04-28", "close": 5.56, "volume": 19354.0}, {"date": "2022-04-29", "close": 5.55, "volume": 34542.0}, {"date": "2022-05-02", "close": 5.51, "volume": 46032.0}, {"date": "2022-05-03", "close": 5.48, "volume": 7004.0}, {"date": "2022-05-04", "close": 5.53, "volume": 24094.0}, {"date": "2022-05-05", "close": 5.54, "volume": 9362.0}, {"date": "2022-05-06", "close": 5.5, "volume": 34236.0}, {"date": "2022-05-09", "close": 5.42, "volume": 33881.0}, {"date": "2022-05-10", "close": 5.45, "volume": 46260.0}, {"date": "2022-05-11", "close": 5.48, "volume": 11375.0}, {"date": "2022-05-12", "close": 5.49, "volume": 24898.0}, {"date": "2022-05-13", "close": 5.52, "volume": 15075.0}, {"date": "2022-05-16", "close": 5.45, "volume": 47762.0}, {"date": "2022-05-17", "close": 5.5, "volume": 12131.0}, {"date": "2022-05-18", "close": 5.57, "volume": 65518.0}, {"date": "2022-05-19", "close": 5.5, "volume": 38818.0}, {"date": "2022-05-20", "close": 5.5, "volume": 25008.0}, {"date": "2022-05-23", "close": 5.49, "volume": 27685.0}, {"date": "2022-05-24", "close": 5.47, "volume": 35574.0}, {"date": "2022-05-25", "close": 5.54, "volume": 40321.0}, {"date": "2022-05-26", "close": 5.49, "volume": 21925.0}, {"date": "2022-05-27", "close": 5.4, "volume": 20500.0}, {"date": "2022-05-30", "close": 5.41, "volume": 69975.0}, {"date": "2022-05-31", "close": 5.41, "volume": 31432.0}, {"date": "2022-06-01", "close": 5.41, "volume": 12784.0}, {"date": "2022-06-02", "close": 5.39, "volume": 11468.0}, {"date": "2022-06-03", "close": 5.36, "volume": 44144.0}, {"date": "2022-06-06", "close": 5.38, "volume": 20417.0}, {"date": "2022-06-07", "close": 5.41, "volume": 17304.0}, {"date": "2022-06-08", "close": 5.37, "volume": 24002.0}, {"date": "2022-06-09", "close": 5.37, "volume": 27934.0}, {"date": "2022-06-10", "close": 5.28, "volume": 47388.0}, {"date": "2022-06-14", "close": 5.3, "volume": 154317.0}, {"date": "2022-06-15", "close": 5.29, "volume": 12511.0}, {"date": "2022-06-16", "close": 5.3, "volume": 32536.0}, {"date": "2022-06-17", "close": 5.21, "volume": 34137.0}, {"date": "2022-06-20", "close": 5.18, "volume": 31187.0}, {"date": "2022-06-21", "close": 5.11, "volume": 81344.0}, {"date": "2022-06-22", "close": 5.13, "volume": 20762.0}, {"date": "2022-06-23", "close": 5.1, "volume": 43518.0}, {"date": "2022-06-24", "close": 5.1, "volume": 39985.0}, {"date": "2022-06-27", "close": 5.13, "volume": 33338.0}, {"date": "2022-06-28", "close": 5.12, "volume": 16012.0}, {"date": "2022-06-29", "close": 5.0, "volume": 58348.0}, {"date": "2022-06-30", "close": 5.01, "volume": 29289.0}, {"date": "2022-07-01", "close": 5.01, "volume": 56380.0}, {"date": "2022-07-04", "close": 5.14, "volume": 18310.0}, {"date": "2022-07-05", "close": 5.02, "volume": 49967.0}, {"date": "2022-07-06", "close": 5.1, "volume": 43775.0}, {"date": "2022-07-07", "close": 5.08, "volume": 22509.0}, {"date": "2022-07-08", "close": 5.13, "volume": 38332.0}, {"date": "2022-07-11", "close": 5.13, "volume": 13863.0}, {"date": "2022-07-12", "close": 5.13, "volume": 17958.0}, {"date": "2022-07-13", "close": 5.15, "volume": 25021.0}, {"date": "2022-07-14", "close": 5.13, "volume": 29357.0}, {"date": "2022-07-15", "close": 5.18, "volume": 47069.0}, {"date": "2022-07-18", "close": 5.3, "volume": 38339.0}, {"date": "2022-07-19", "close": 5.28, "volume": 7988.0}, {"date": "2022-07-20", "close": 5.29, "volume": 31678.0}, {"date": "2022-07-21", "close": 5.28, "volume": 2017.0}, {"date": "2022-07-22", "close": 5.26, "volume": 34811.0}, {"date": "2022-07-25", "close": 5.22, "volume": 12222.0}, {"date": "2022-07-26", "close": 5.22, "volume": 28368.0}, {"date": "2022-07-27", "close": 5.29, "volume": 12316.0}, {"date": "2022-07-28", "close": 5.3, "volume": 26924.0}, {"date": "2022-07-29", "close": 5.26, "volume": 24886.0}, {"date": "2022-08-01", "close": 5.3, "volume": 16431.0}, {"date": "2022-08-02", "close": 5.33, "volume": 12637.0}, {"date": "2022-08-03", "close": 5.29, "volume": 31052.0}, {"date": "2022-08-04", "close": 5.27, "volume": 13286.0}, {"date": "2022-08-05", "close": 5.25, "volume": 59174.0}, {"date": "2022-08-08", "close": 5.26, "volume": 43556.0}, {"date": "2022-08-09", "close": 5.2, "volume": 39377.0}, {"date": "2022-08-10", "close": 5.18, "volume": 56920.0}, {"date": "2022-08-11", "close": 5.2, "volume": 113482.0}, {"date": "2022-08-12", "close": 5.23, "volume": 46202.0}, {"date": "2022-08-15", "close": 5.33, "volume": 34580.0}, {"date": "2022-08-16", "close": 5.36, "volume": 16416.0}, {"date": "2022-08-17", "close": 5.38, "volume": 1250.0}, {"date": "2022-08-18", "close": 5.48, "volume": 22475.0}, {"date": "2022-08-19", "close": 5.37, "volume": 32703.0}, {"date": "2022-08-22", "close": 5.35, "volume": 29443.0}, {"date": "2022-08-23", "close": 5.3, "volume": 80694.0}, {"date": "2022-08-24", "close": 5.35, "volume": 15555.0}, {"date": "2022-08-25", "close": 5.32, "volume": 14743.0}, {"date": "2022-08-26", "close": 5.29, "volume": 42671.0}, {"date": "2022-08-29", "close": 5.27, "volume": 31381.0}, {"date": "2022-08-30", "close": 5.21, "volume": 20576.0}, {"date": "2022-08-31", "close": 5.25, "volume": 5533.0}, {"date": "2022-09-01", "close": 5.22, "volume": 18187.0}, {"date": "2022-09-02", "close": 5.29, "volume": 34226.0}, {"date": "2022-09-05", "close": 5.22, "volume": 37997.0}, {"date": "2022-09-06", "close": 5.29, "volume": 33905.0}, {"date": "2022-09-07", "close": 5.25, "volume": 36113.0}, {"date": "2022-09-08", "close": 5.34, "volume": 42250.0}, {"date": "2022-09-09", "close": 5.3, "volume": 34334.0}, {"date": "2022-09-12", "close": 5.34, "volume": 26038.0}, {"date": "2022-09-13", "close": 5.35, "volume": 24236.0}, {"date": "2022-09-14", "close": 5.3, "volume": 22264.0}, {"date": "2022-09-15", "close": 5.44, "volume": 37210.0}, {"date": "2022-09-16", "close": 5.4, "volume": 20988.0}, {"date": "2022-09-19", "close": 5.42, "volume": 19240.0}, {"date": "2022-09-20", "close": 5.37, "volume": 17079.0}, {"date": "2022-09-21", "close": 5.36, "volume": 22425.0}, {"date": "2022-09-23", "close": 5.26, "volume": 67299.0}, {"date": "2022-09-26", "close": 5.21, "volume": 22755.0}, {"date": "2022-09-27", "close": 5.29, "volume": 17396.0}, {"date": "2022-09-28", "close": 5.18, "volume": 41897.0}, {"date": "2022-09-29", "close": 5.21, "volume": 17354.0}, {"date": "2022-09-30", "close": 5.21, "volume": 43009.0}, {"date": "2022-10-03", "close": 5.16, "volume": 4243.0}, {"date": "2022-10-04", "close": 5.2, "volume": 40348.0}, {"date": "2022-10-05", "close": 5.15, "volume": 39425.0}, {"date": "2022-10-06", "close": 5.2, "volume": 14782.0}, {"date": "2022-10-07", "close": 5.25, "volume": 40283.0}, {"date": "2022-10-10", "close": 5.18, "volume": 36524.0}, {"date": "2022-10-11", "close": 5.22, "volume": 26476.0}, {"date": "2022-10-12", "close": 5.23, "volume": 39497.0}, {"date": "2022-10-13", "close": 5.26, "volume": 4718.0}, {"date": "2022-10-14", "close": 5.28, "volume": 44306.0}, {"date": "2022-10-17", "close": 5.24, "volume": 8984.0}, {"date": "2022-10-18", "close": 5.25, "volume": 10935.0}, {"date": "2022-10-19", "close": 5.22, "volume": 10258.0}, {"date": "2022-10-20", "close": 5.18, "volume": 31371.0}, {"date": "2022-10-21", "close": 5.26, "volume": 10139.0}, {"date": "2022-10-24", "close": 5.24, "volume": 28620.0}, {"date": "2022-10-25", "close": 5.23, "volume": 20379.0}, {"date": "2022-10-26", "close": 5.26, "volume": 46980.0}, {"date": "2022-10-27", "close": 5.24, "volume": 6690.0}, {"date": "2022-10-28", "close": 5.25, "volume": 13661.0}, {"date": "2022-10-31", "close": 5.18, "volume": 53668.0}, {"date": "2022-11-01", "close": 5.23, "volume": 33196.0}, {"date": "2022-11-02", "close": 5.25, "volume": 21461.0}, {"date": "2022-11-03", "close": 5.26, "volume": 26779.0}, {"date": "2022-11-04", "close": 5.22, "volume": 40335.0}, {"date": "2022-11-07", "close": 5.23, "volume": 30231.0}, {"date": "2022-11-08", "close": 5.26, "volume": 14871.0}, {"date": "2022-11-09", "close": 5.29, "volume": 4007.0}, {"date": "2022-11-10", "close": 5.33, "volume": 62949.0}, {"date": "2022-11-11", "close": 5.28, "volume": 65278.0}, {"date": "2022-11-14", "close": 5.23, "volume": 25847.0}, {"date": "2022-11-15", "close": 5.25, "volume": 34832.0}, {"date": "2022-11-16", "close": 5.3, "volume": 104355.0}, {"date": "2022-11-17", "close": 5.33, "volume": 50709.0}, {"date": "2022-11-18", "close": 5.31, "volume": 21258.0}, {"date": "2022-11-21", "close": 5.3, "volume": 15396.0}, {"date": "2022-11-22", "close": 5.27, "volume": 37808.0}, {"date": "2022-11-23", "close": 5.28, "volume": 40307.0}, {"date": "2022-11-24", "close": 5.2, "volume": 28307.0}, {"date": "2022-11-25", "close": 5.17, "volume": 16918.0}, {"date": "2022-11-28", "close": 5.12, "volume": 52958.0}, {"date": "2022-11-29", "close": 5.15, "volume": 71295.0}, {"date": "2022-11-30", "close": 5.12, "volume": 31966.0}, {"date": "2022-12-01", "close": 5.16, "volume": 5536.0}, {"date": "2022-12-02", "close": 5.05, "volume": 25445.0}, {"date": "2022-12-05", "close": 5.12, "volume": 8884.0}, {"date": "2022-12-06", "close": 5.14, "volume": 22204.0}, {"date": "2022-12-07", "close": 5.07, "volume": 46295.0}, {"date": "2022-12-08", "close": 5.11, "volume": 26032.0}, {"date": "2022-12-09", "close": 5.08, "volume": 29547.0}, {"date": "2022-12-12", "close": 5.08, "volume": 17482.0}, {"date": "2022-12-13", "close": 5.11, "volume": 38395.0}, {"date": "2022-12-14", "close": 5.09, "volume": 39835.0}, {"date": "2022-12-15", "close": 5.13, "volume": 8001.0}, {"date": "2022-12-16", "close": 5.12, "volume": 1307.0}, {"date": "2022-12-19", "close": 5.09, "volume": 18438.0}, {"date": "2022-12-20", "close": 5.1, "volume": 91202.0}, {"date": "2022-12-21", "close": 5.06, "volume": 101290.0}, {"date": "2022-12-22", "close": 4.97, "volume": 24312.0}, {"date": "2022-12-23", "close": 5.04, "volume": 49978.0}, {"date": "2022-12-28", "close": 5.01, "volume": 26388.0}, {"date": "2022-12-29", "close": 4.98, "volume": 19144.0}, {"date": "2022-12-30", "close": 5.04, "volume": 16475.0}, {"date": "2023-01-03", "close": 5.0, "volume": 26589.0}, {"date": "2023-01-04", "close": 5.03, "volume": 56273.0}, {"date": "2023-01-05", "close": 5.01, "volume": 35886.0}, {"date": "2023-01-06", "close": 5.04, "volume": 15580.0}, {"date": "2023-01-09", "close": 5.06, "volume": 40317.0}, {"date": "2023-01-10", "close": 5.07, "volume": 15335.0}, {"date": "2023-01-11", "close": 5.05, "volume": 14088.0}, {"date": "2023-01-12", "close": 5.09, "volume": 42392.0}, {"date": "2023-01-13", "close": 5.06, "volume": 17711.0}, {"date": "2023-01-16", "close": 5.02, "volume": 57753.0}, {"date": "2023-01-17", "close": 5.06, "volume": 65127.0}, {"date": "2023-01-18", "close": 4.93, "volume": 78070.0}, {"date": "2023-01-19", "close": 4.9, "volume": 133984.0}, {"date": "2023-01-20", "close": 4.95, "volume": 17568.0}, {"date": "2023-01-23", "close": 4.95, "volume": 59507.0}, {"date": "2023-01-24", "close": 4.99, "volume": 33210.0}, {"date": "2023-01-25", "close": 4.99, "volume": 29772.0}, {"date": "2023-01-27", "close": 5.05, "volume": 69303.0}, {"date": "2023-01-30", "close": 5.01, "volume": 81714.0}, {"date": "2023-01-31", "close": 5.09, "volume": 17087.0}, {"date": "2023-02-01", "close": 5.08, "volume": 27073.0}, {"date": "2023-02-02", "close": 5.08, "volume": 10573.0}, {"date": "2023-02-03", "close": 5.1, "volume": 42479.0}, {"date": "2023-02-06", "close": 5.075, "volume": 62538.0}, {"date": "2023-02-07", "close": 5.07, "volume": 6717.0}, {"date": "2023-02-08", "close": 5.16, "volume": 104966.0}, {"date": "2023-02-09", "close": 5.02, "volume": 83613.0}, {"date": "2023-02-10", "close": 5.09, "volume": 51870.0}, {"date": "2023-02-13", "close": 5.05, "volume": 26540.0}, {"date": "2023-02-14", "close": 5.04, "volume": 39230.0}, {"date": "2023-02-15", "close": 5.08, "volume": 11727.0}, {"date": "2023-02-16", "close": 5.07, "volume": 30420.0}, {"date": "2023-02-17", "close": 5.07, "volume": 26623.0}, {"date": "2023-02-20", "close": 5.04, "volume": 102125.0}, {"date": "2023-02-21", "close": 5.05, "volume": 16216.0}, {"date": "2023-02-22", "close": 5.04, "volume": 54760.0}, {"date": "2023-02-23", "close": 5.09, "volume": 51698.0}, {"date": "2023-02-24", "close": 5.04, "volume": 11374.0}, {"date": "2023-02-27", "close": 5.03, "volume": 38171.0}, {"date": "2023-02-28", "close": 5.03, "volume": 27240.0}, {"date": "2023-03-01", "close": 5.03, "volume": 28299.0}, {"date": "2023-03-02", "close": 5.05, "volume": 15797.0}, {"date": "2023-03-03", "close": 5.06, "volume": 18780.0}, {"date": "2023-03-06", "close": 5.05, "volume": 68334.0}, {"date": "2023-03-07", "close": 5.06, "volume": 29270.0}, {"date": "2023-03-08", "close": 5.02, "volume": 16980.0}, {"date": "2023-03-09", "close": 4.98, "volume": 111999.0}, {"date": "2023-03-10", "close": 5.05, "volume": 71719.0}, {"date": "2023-03-13", "close": 5.06, "volume": 40962.0}, {"date": "2023-03-14", "close": 5.09, "volume": 19497.0}, {"date": "2023-03-15", "close": 5.12, "volume": 65469.0}, {"date": "2023-03-16", "close": 5.05, "volume": 65759.0}, {"date": "2023-03-17", "close": 5.19, "volume": 71779.0}, {"date": "2023-03-20", "close": 5.12, "volume": 39428.0}, {"date": "2023-03-21", "close": 5.07, "volume": 57882.0}, {"date": "2023-03-22", "close": 5.11, "volume": 49937.0}, {"date": "2023-03-23", "close": 5.12, "volume": 23643.0}, {"date": "2023-03-24", "close": 5.12, "volume": 48141.0}, {"date": "2023-03-27", "close": 5.18, "volume": 52028.0}, {"date": "2023-03-28", "close": 5.15, "volume": 7784.0}, {"date": "2023-03-29", "close": 5.08, "volume": 92081.0}, {"date": "2023-03-30", "close": 5.04, "volume": 43759.0}, {"date": "2023-03-31", "close": 5.12, "volume": 24487.0}, {"date": "2023-04-03", "close": 5.11, "volume": 7638.0}, {"date": "2023-04-04", "close": 5.11, "volume": 14559.0}, {"date": "2023-04-05", "close": 5.1, "volume": 73724.0}, {"date": "2023-04-06", "close": 5.11, "volume": 11076.0}, {"date": "2023-04-11", "close": 5.17, "volume": 21184.0}, {"date": "2023-04-12", "close": 5.11, "volume": 49171.0}, {"date": "2023-04-13", "close": 5.1, "volume": 39118.0}, {"date": "2023-04-14", "close": 5.08, "volume": 23561.0}, {"date": "2023-04-17", "close": 5.09, "volume": 3539.0}, {"date": "2023-04-18", "close": 5.12, "volume": 31155.0}, {"date": "2023-04-19", "close": 5.11, "volume": 46863.0}, {"date": "2023-04-20", "close": 5.14, "volume": 3222.0}, {"date": "2023-04-21", "close": 5.11, "volume": 24962.0}, {"date": "2023-04-24", "close": 5.17, "volume": 23496.0}, {"date": "2023-04-26", "close": 5.21, "volume": 39839.0}, {"date": "2023-04-27", "close": 5.2, "volume": 258.0}, {"date": "2023-04-28", "close": 5.13, "volume": 43361.0}, {"date": "2023-05-01", "close": 5.22, "volume": 8314.0}, {"date": "2023-05-02", "close": 5.18, "volume": 1694.0}, {"date": "2023-05-03", "close": 5.11, "volume": 67178.0}, {"date": "2023-05-04", "close": 5.27, "volume": 157189.0}, {"date": "2023-05-05", "close": 5.22, "volume": 48998.0}, {"date": "2023-05-08", "close": 5.22, "volume": 33174.0}, {"date": "2023-05-09", "close": 5.23, "volume": 5662.0}, {"date": "2023-05-10", "close": 5.31, "volume": 44148.0}, {"date": "2023-05-11", "close": 5.32, "volume": 42798.0}, {"date": "2023-05-12", "close": 5.33, "volume": 26718.0}, {"date": "2023-05-15", "close": 5.3, "volume": 24474.0}, {"date": "2023-05-16", "close": 5.25, "volume": 54551.0}, {"date": "2023-05-17", "close": 5.28, "volume": 44288.0}, {"date": "2023-05-18", "close": 5.16, "volume": 89821.0}, {"date": "2023-05-19", "close": 5.2, "volume": 51740.0}, {"date": "2023-05-22", "close": 5.18, "volume": 64214.0}, {"date": "2023-05-23", "close": 5.18, "volume": 20148.0}, {"date": "2023-05-24", "close": 5.2, "volume": 35359.0}, {"date": "2023-05-25", "close": 5.19, "volume": 11787.0}, {"date": "2023-05-26", "close": 5.09, "volume": 45803.0}, {"date": "2023-05-29", "close": 5.12, "volume": 11700.0}, {"date": "2023-05-30", "close": 5.1, "volume": 25974.0}, {"date": "2023-05-31", "close": 5.1, "volume": 24892.0}, {"date": "2023-06-01", "close": 5.15, "volume": 32694.0}, {"date": "2023-06-02", "close": 5.03, "volume": 86325.0}, {"date": "2023-06-05", "close": 5.03, "volume": 44219.0}, {"date": "2023-06-06", "close": 5.09, "volume": 63744.0}, {"date": "2023-06-07", "close": 5.05, "volume": 13157.0}, {"date": "2023-06-08", "close": 5.09, "volume": 60022.0}, {"date": "2023-06-09", "close": 5.03, "volume": 17994.0}, {"date": "2023-06-13", "close": 5.02, "volume": 34096.0}, {"date": "2023-06-14", "close": 5.0, "volume": 28008.0}, {"date": "2023-06-15", "close": 5.04, "volume": 17784.0}, {"date": "2023-06-16", "close": 5.03, "volume": 22349.0}, {"date": "2023-06-19", "close": 5.0, "volume": 27234.0}, {"date": "2023-06-20", "close": 5.06, "volume": 21343.0}, {"date": "2023-06-21", "close": 5.07, "volume": 19024.0}, {"date": "2023-06-22", "close": 5.1, "volume": 21505.0}, {"date": "2023-06-23", "close": 5.11, "volume": 32399.0}, {"date": "2023-06-26", "close": 5.09, "volume": 22819.0}, {"date": "2023-06-27", "close": 5.09, "volume": 24287.0}, {"date": "2023-06-28", "close": 5.09, "volume": 61116.0}, {"date": "2023-06-29", "close": 5.15, "volume": 16820.0}, {"date": "2023-06-30", "close": 5.15, "volume": 16623.0}, {"date": "2023-07-03", "close": 5.13, "volume": 62599.0}, {"date": "2023-07-04", "close": 5.11, "volume": 30915.0}, {"date": "2023-07-05", "close": 5.01, "volume": 7097.0}, {"date": "2023-07-06", "close": 5.0, "volume": 29041.0}, {"date": "2023-07-07", "close": 4.99, "volume": 41327.0}, {"date": "2023-07-10", "close": 5.07, "volume": 72885.0}, {"date": "2023-07-11", "close": 5.06, "volume": 12906.0}, {"date": "2023-07-12", "close": 5.04, "volume": 17765.0}, {"date": "2023-07-13", "close": 5.1, "volume": 54542.0}, {"date": "2023-07-14", "close": 5.09, "volume": 53210.0}, {"date": "2023-07-17", "close": 5.07, "volume": 19267.0}, {"date": "2023-07-18", "close": 5.07, "volume": 37882.0}, {"date": "2023-07-19", "close": 5.09, "volume": 30067.0}, {"date": "2023-07-20", "close": 5.1, "volume": 30642.0}, {"date": "2023-07-21", "close": 5.03, "volume": 96597.0}, {"date": "2023-07-24", "close": 5.01, "volume": 17669.0}, {"date": "2023-07-25", "close": 5.05, "volume": 31548.0}, {"date": "2023-07-26", "close": 5.09, "volume": 26058.0}, {"date": "2023-07-27", "close": 5.03, "volume": 34022.0}, {"date": "2023-07-28", "close": 5.09, "volume": 21776.0}, {"date": "2023-07-31", "close": 5.08, "volume": 22666.0}, {"date": "2023-08-01", "close": 5.04, "volume": 38008.0}, {"date": "2023-08-02", "close": 5.06, "volume": 33885.0}, {"date": "2023-08-03", "close": 5.09, "volume": 15594.0}, {"date": "2023-08-04", "close": 5.03, "volume": 10825.0}, {"date": "2023-08-07", "close": 5.08, "volume": 29325.0}, {"date": "2023-08-08", "close": 5.09, "volume": 21937.0}, {"date": "2023-08-09", "close": 5.06, "volume": 42993.0}, {"date": "2023-08-10", "close": 5.07, "volume": 17847.0}, {"date": "2023-08-11", "close": 5.03, "volume": 59060.0}, {"date": "2023-08-14", "close": 5.09, "volume": 38460.0}, {"date": "2023-08-15", "close": 5.07, "volume": 38795.0}, {"date": "2023-08-16", "close": 5.02, "volume": 30036.0}, {"date": "2023-08-17", "close": 5.02, "volume": 33575.0}, {"date": "2023-08-18", "close": 5.02, "volume": 58790.0}, {"date": "2023-08-21", "close": 5.08, "volume": 40597.0}, {"date": "2023-08-22", "close": 5.06, "volume": 68355.0}, {"date": "2023-08-23", "close": 5.03, "volume": 42892.0}, {"date": "2023-08-24", "close": 5.09, "volume": 32018.0}, {"date": "2023-08-25", "close": 5.1, "volume": 36499.0}, {"date": "2023-08-28", "close": 5.12, "volume": 74100.0}, {"date": "2023-08-29", "close": 5.15, "volume": 104916.0}, {"date": "2023-08-30", "close": 5.05, "volume": 80715.0}, {"date": "2023-08-31", "close": 5.11, "volume": 20963.0}, {"date": "2023-09-01", "close": 5.07, "volume": 34063.0}, {"date": "2023-09-04", "close": 5.05, "volume": 66074.0}, {"date": "2023-09-05", "close": 5.11, "volume": 47056.0}, {"date": "2023-09-06", "close": 5.13, "volume": 39434.0}, {"date": "2023-09-07", "close": 5.02, "volume": 68590.0}, {"date": "2023-09-08", "close": 5.06, "volume": 53748.0}, {"date": "2023-09-11", "close": 5.0, "volume": 60989.0}, {"date": "2023-09-12", "close": 5.02, "volume": 13816.0}, {"date": "2023-09-13", "close": 5.01, "volume": 15387.0}, {"date": "2023-09-14", "close": 5.08, "volume": 31288.0}, {"date": "2023-09-15", "close": 5.1, "volume": 57257.0}, {"date": "2023-09-18", "close": 5.08, "volume": 31583.0}, {"date": "2023-09-19", "close": 5.12, "volume": 30151.0}, {"date": "2023-09-20", "close": 5.12, "volume": 29647.0}, {"date": "2023-09-21", "close": 5.13, "volume": 56247.0}, {"date": "2023-09-22", "close": 5.12, "volume": 7816.0}, {"date": "2023-09-25", "close": 5.14, "volume": 32091.0}, {"date": "2023-09-26", "close": 5.08, "volume": 38539.0}, {"date": "2023-09-27", "close": 5.1, "volume": 9109.0}, {"date": "2023-09-28", "close": 5.1, "volume": 19715.0}, {"date": "2023-09-29", "close": 5.1, "volume": 42362.0}, {"date": "2023-10-02", "close": 5.14, "volume": 23998.0}, {"date": "2023-10-03", "close": 5.13, "volume": 109324.0}, {"date": "2023-10-04", "close": 5.23, "volume": 29776.0}, {"date": "2023-10-05", "close": 5.24, "volume": 9037.0}, {"date": "2023-10-06", "close": 5.23, "volume": 12917.0}, {"date": "2023-10-09", "close": 5.24, "volume": 15750.0}, {"date": "2023-10-10", "close": 5.25, "volume": 20086.0}, {"date": "2023-10-11", "close": 5.2, "volume": 117734.0}, {"date": "2023-10-12", "close": 5.21, "volume": 41107.0}, {"date": "2023-10-13", "close": 5.07, "volume": 42205.0}, {"date": "2023-10-16", "close": 5.19, "volume": 6841.0}, {"date": "2023-10-17", "close": 5.22, "volume": 12702.0}, {"date": "2023-10-18", "close": 5.21, "volume": 13480.0}, {"date": "2023-10-19", "close": 5.14, "volume": 21827.0}, {"date": "2023-10-20", "close": 5.22, "volume": 27517.0}, {"date": "2023-10-23", "close": 5.15, "volume": 44569.0}, {"date": "2023-10-24", "close": 5.21, "volume": 41491.0}, {"date": "2023-10-25", "close": 5.24, "volume": 26887.0}, {"date": "2023-10-26", "close": 5.23, "volume": 88640.0}, {"date": "2023-10-27", "close": 5.12, "volume": 31657.0}, {"date": "2023-10-30", "close": 5.12, "volume": 59395.0}, {"date": "2023-10-31", "close": 5.19, "volume": 21302.0}, {"date": "2023-11-01", "close": 5.2, "volume": 16464.0}, {"date": "2023-11-02", "close": 5.12, "volume": 5252.0}, {"date": "2023-11-03", "close": 5.22, "volume": 36646.0}, {"date": "2023-11-06", "close": 5.19, "volume": 13804.0}, {"date": "2023-11-07", "close": 5.25, "volume": 88424.0}, {"date": "2023-11-08", "close": 5.18, "volume": 21095.0}, {"date": "2023-11-09", "close": 5.1, "volume": 82312.0}, {"date": "2023-11-10", "close": 5.17, "volume": 47697.0}, {"date": "2023-11-13", "close": 5.12, "volume": 25821.0}, {"date": "2023-11-14", "close": 5.15, "volume": 22069.0}, {"date": "2023-11-15", "close": 5.1, "volume": 33442.0}, {"date": "2023-11-16", "close": 5.11, "volume": 31816.0}, {"date": "2023-11-17", "close": 5.18, "volume": 19336.0}, {"date": "2023-11-20", "close": 5.14, "volume": 17441.0}, {"date": "2023-11-21", "close": 5.12, "volume": 69060.0}, {"date": "2023-11-22", "close": 5.15, "volume": 78218.0}, {"date": "2023-11-23", "close": 5.12, "volume": 14572.0}, {"date": "2023-11-24", "close": 5.19, "volume": 116080.0}, {"date": "2023-11-27", "close": 5.0, "volume": 251352.0}, {"date": "2023-11-28", "close": 5.0, "volume": 40483.0}, {"date": "2023-11-29", "close": 5.04, "volume": 56625.0}, {"date": "2023-11-30", "close": 4.99, "volume": 52753.0}, {"date": "2023-12-01", "close": 5.01, "volume": 21018.0}, {"date": "2023-12-04", "close": 5.11, "volume": 49734.0}, {"date": "2023-12-05", "close": 5.02, "volume": 22270.0}, {"date": "2023-12-06", "close": 5.05, "volume": 27750.0}, {"date": "2023-12-07", "close": 5.04, "volume": 52289.0}, {"date": "2023-12-08", "close": 5.04, "volume": 54271.0}, {"date": "2023-12-11", "close": 5.04, "volume": 43968.0}, {"date": "2023-12-12", "close": 5.0, "volume": 87827.0}, {"date": "2023-12-13", "close": 5.0, "volume": 53372.0}, {"date": "2023-12-14", "close": 5.0, "volume": 64975.0}, {"date": "2023-12-15", "close": 5.01, "volume": 60880.0}, {"date": "2023-12-18", "close": 5.02, "volume": 30021.0}, {"date": "2023-12-19", "close": 5.05, "volume": 61527.0}, {"date": "2023-12-20", "close": 5.06, "volume": 68504.0}, {"date": "2023-12-21", "close": 5.08, "volume": 170928.0}, {"date": "2023-12-22", "close": 5.1, "volume": 59880.0}, {"date": "2023-12-27", "close": 5.05, "volume": 10820.0}, {"date": "2023-12-28", "close": 5.06, "volume": 11860.0}, {"date": "2023-12-29", "close": 5.06, "volume": 16572.0}, {"date": "2024-01-02", "close": 5.05, "volume": 44109.0}, {"date": "2024-01-03", "close": 5.1, "volume": 15354.0}, {"date": "2024-01-04", "close": 5.15, "volume": 29046.0}, {"date": "2024-01-05", "close": 5.12, "volume": 18270.0}, {"date": "2024-01-08", "close": 5.11, "volume": 19430.0}, {"date": "2024-01-09", "close": 5.09, "volume": 28315.0}, {"date": "2024-01-10", "close": 5.1, "volume": 10562.0}, {"date": "2024-01-11", "close": 5.15, "volume": 6489.0}, {"date": "2024-01-12", "close": 5.11, "volume": 17081.0}, {"date": "2024-01-15", "close": 5.14, "volume": 19496.0}, {"date": "2024-01-16", "close": 5.11, "volume": 10269.0}, {"date": "2024-01-17", "close": 5.14, "volume": 70316.0}, {"date": "2024-01-18", "close": 5.11, "volume": 12260.0}, {"date": "2024-01-19", "close": 5.1, "volume": 30207.0}, {"date": "2024-01-22", "close": 5.14, "volume": 28658.0}, {"date": "2024-01-23", "close": 5.18, "volume": 31344.0}, {"date": "2024-01-24", "close": 5.17, "volume": 30493.0}, {"date": "2024-01-25", "close": 5.18, "volume": 63426.0}, {"date": "2024-01-29", "close": 5.22, "volume": 30440.0}, {"date": "2024-01-30", "close": 5.2, "volume": 48442.0}, {"date": "2024-01-31", "close": 5.2, "volume": 27154.0}, {"date": "2024-02-01", "close": 5.2, "volume": 27161.0}, {"date": "2024-02-02", "close": 5.21, "volume": 40687.0}, {"date": "2024-02-05", "close": 5.25, "volume": 113969.0}, {"date": "2024-02-06", "close": 5.33, "volume": 29645.0}, {"date": "2024-02-07", "close": 5.33, "volume": 100695.0}, {"date": "2024-02-08", "close": 5.32, "volume": 6742.0}, {"date": "2024-02-09", "close": 5.3, "volume": 7603.0}, {"date": "2024-02-12", "close": 5.25, "volume": 39650.0}, {"date": "2024-02-13", "close": 5.31, "volume": 10541.0}, {"date": "2024-02-14", "close": 5.27, "volume": 4141.0}, {"date": "2024-02-15", "close": 5.31, "volume": 31210.0}, {"date": "2024-02-16", "close": 5.39, "volume": 39393.0}, {"date": "2024-02-19", "close": 5.46, "volume": 41406.0}, {"date": "2024-02-20", "close": 5.39, "volume": 39708.0}, {"date": "2024-02-21", "close": 5.4, "volume": 41268.0}, {"date": "2024-02-22", "close": 5.3, "volume": 37447.0}, {"date": "2024-02-23", "close": 5.27, "volume": 54990.0}, {"date": "2024-02-26", "close": 5.21, "volume": 74843.0}, {"date": "2024-02-27", "close": 5.3, "volume": 5503.0}, {"date": "2024-02-28", "close": 5.24, "volume": 27576.0}, {"date": "2024-02-29", "close": 5.23, "volume": 35068.0}, {"date": "2024-03-01", "close": 5.32, "volume": 19830.0}, {"date": "2024-03-04", "close": 5.28, "volume": 81323.0}, {"date": "2024-03-05", "close": 5.23, "volume": 33921.0}, {"date": "2024-03-06", "close": 5.25, "volume": 30335.0}, {"date": "2024-03-07", "close": 5.21, "volume": 109667.0}, {"date": "2024-03-08", "close": 5.21, "volume": 81356.0}, {"date": "2024-03-11", "close": 5.22, "volume": 42184.0}, {"date": "2024-03-12", "close": 5.3, "volume": 78277.0}, {"date": "2024-03-13", "close": 5.25, "volume": 18951.0}, {"date": "2024-03-14", "close": 5.2, "volume": 34439.0}, {"date": "2024-03-15", "close": 5.24, "volume": 29530.0}, {"date": "2024-03-18", "close": 5.26, "volume": 38928.0}, {"date": "2024-03-19", "close": 5.23, "volume": 58027.0}, {"date": "2024-03-20", "close": 5.21, "volume": 53750.0}, {"date": "2024-03-21", "close": 5.23, "volume": 48119.0}, {"date": "2024-03-22", "close": 5.28, "volume": 14921.0}, {"date": "2024-03-25", "close": 5.27, "volume": 74045.0}, {"date": "2024-03-26", "close": 5.25, "volume": 69990.0}, {"date": "2024-03-27", "close": 5.24, "volume": 24602.0}, {"date": "2024-03-28", "close": 5.27, "volume": 32378.0}, {"date": "2024-04-02", "close": 5.29, "volume": 114345.0}, {"date": "2024-04-03", "close": 5.23, "volume": 47692.0}, {"date": "2024-04-04", "close": 5.24, "volume": 107996.0}, {"date": "2024-04-05", "close": 5.17, "volume": 65474.0}, {"date": "2024-04-08", "close": 5.23, "volume": 57592.0}, {"date": "2024-04-09", "close": 5.21, "volume": 35811.0}, {"date": "2024-04-10", "close": 5.18, "volume": 55579.0}, {"date": "2024-04-11", "close": 5.22, "volume": 52962.0}, {"date": "2024-04-12", "close": 5.22, "volume": 27047.0}, {"date": "2024-04-15", "close": 5.14, "volume": 123221.0}, {"date": "2024-04-16", "close": 5.17, "volume": 65912.0}, {"date": "2024-04-17", "close": 5.21, "volume": 47694.0}, {"date": "2024-04-18", "close": 5.22, "volume": 31684.0}, {"date": "2024-04-19", "close": 5.21, "volume": 10290.0}, {"date": "2024-04-22", "close": 5.18, "volume": 10284.0}, {"date": "2024-04-23", "close": 5.16, "volume": 35843.0}, {"date": "2024-04-24", "close": 5.15, "volume": 78397.0}, {"date": "2024-04-26", "close": 5.22, "volume": 28066.0}, {"date": "2024-04-29", "close": 5.16, "volume": 78218.0}, {"date": "2024-04-30", "close": 5.16, "volume": 70848.0}, {"date": "2024-05-01", "close": 5.14, "volume": 52776.0}, {"date": "2024-05-02", "close": 5.2, "volume": 24125.0}, {"date": "2024-05-03", "close": 5.19, "volume": 13200.0}, {"date": "2024-05-06", "close": 5.19, "volume": 23070.0}, {"date": "2024-05-07", "close": 5.2, "volume": 21936.0}, {"date": "2024-05-08", "close": 5.22, "volume": 94266.0}, {"date": "2024-05-09", "close": 5.22, "volume": 29738.0}, {"date": "2024-05-10", "close": 5.2, "volume": 34607.0}, {"date": "2024-05-13", "close": 5.22, "volume": 55561.0}, {"date": "2024-05-14", "close": 5.18, "volume": 24153.0}, {"date": "2024-05-15", "close": 5.19, "volume": 32081.0}, {"date": "2024-05-16", "close": 5.21, "volume": 46968.0}, {"date": "2024-05-17", "close": 5.22, "volume": 40378.0}, {"date": "2024-05-20", "close": 5.21, "volume": 82560.0}, {"date": "2024-05-21", "close": 5.19, "volume": 84822.0}, {"date": "2024-05-22", "close": 5.19, "volume": 54575.0}, {"date": "2024-05-23", "close": 5.21, "volume": 32294.0}, {"date": "2024-05-24", "close": 5.15, "volume": 35690.0}, {"date": "2024-05-27", "close": 5.09, "volume": 55837.0}, {"date": "2024-05-28", "close": 5.13, "volume": 48868.0}, {"date": "2024-05-29", "close": 5.12, "volume": 44574.0}, {"date": "2024-05-30", "close": 5.1, "volume": 101271.0}, {"date": "2024-05-31", "close": 5.1, "volume": 22511.0}, {"date": "2024-06-03", "close": 5.07, "volume": 40182.0}, {"date": "2024-06-04", "close": 5.07, "volume": 47634.0}, {"date": "2024-06-05", "close": 5.13, "volume": 34237.0}, {"date": "2024-06-06", "close": 5.15, "volume": 43390.0}, {"date": "2024-06-07", "close": 5.14, "volume": 16853.0}, {"date": "2024-06-11", "close": 5.08, "volume": 64546.0}, {"date": "2024-06-12", "close": 5.1, "volume": 60917.0}, {"date": "2024-06-13", "close": 5.1, "volume": 66261.0}, {"date": "2024-06-14", "close": 5.125, "volume": 36176.0}, {"date": "2024-06-17", "close": 5.03, "volume": 69129.0}, {"date": "2024-06-18", "close": 5.06, "volume": 103666.0}, {"date": "2024-06-19", "close": 5.07, "volume": 56319.0}, {"date": "2024-06-20", "close": 5.08, "volume": 16963.0}, {"date": "2024-06-21", "close": 5.08, "volume": 48330.0}, {"date": "2024-06-24", "close": 5.1, "volume": 75958.0}, {"date": "2024-06-25", "close": 5.13, "volume": 91345.0}, {"date": "2024-06-26", "close": 5.12, "volume": 34214.0}, {"date": "2024-06-27", "close": 5.12, "volume": 39404.0}, {"date": "2024-06-28", "close": 5.12, "volume": 125809.0}, {"date": "2024-07-01", "close": 5.09, "volume": 105949.0}, {"date": "2024-07-02", "close": 5.1, "volume": 23588.0}, {"date": "2024-07-03", "close": 5.07, "volume": 77404.0}, {"date": "2024-07-04", "close": 5.09, "volume": 121509.0}, {"date": "2024-07-05", "close": 5.06, "volume": 80931.0}, {"date": "2024-07-08", "close": 5.1, "volume": 37340.0}, {"date": "2024-07-09", "close": 5.1, "volume": 21574.0}, {"date": "2024-07-10", "close": 5.12, "volume": 62146.0}, {"date": "2024-07-11", "close": 5.18, "volume": 44935.0}, {"date": "2024-07-12", "close": 5.22, "volume": 75443.0}, {"date": "2024-07-15", "close": 5.26, "volume": 72556.0}, {"date": "2024-07-16", "close": 5.25, "volume": 56616.0}, {"date": "2024-07-17", "close": 5.36, "volume": 146846.0}, {"date": "2024-07-18", "close": 5.35, "volume": 19420.0}, {"date": "2024-07-19", "close": 5.25, "volume": 20864.0}, {"date": "2024-07-22", "close": 5.2, "volume": 43741.0}, {"date": "2024-07-23", "close": 5.27, "volume": 79044.0}, {"date": "2024-07-24", "close": 5.24, "volume": 39250.0}, {"date": "2024-07-25", "close": 5.19, "volume": 48129.0}, {"date": "2024-07-26", "close": 5.28, "volume": 62948.0}, {"date": "2024-07-29", "close": 5.32, "volume": 59955.0}, {"date": "2024-07-30", "close": 5.28, "volume": 45492.0}, {"date": "2024-07-31", "close": 5.34, "volume": 77913.0}, {"date": "2024-08-01", "close": 5.35, "volume": 64391.0}, {"date": "2024-08-02", "close": 5.39, "volume": 46751.0}, {"date": "2024-08-05", "close": 5.33, "volume": 153075.0}, {"date": "2024-08-06", "close": 5.43, "volume": 121774.0}, {"date": "2024-08-07", "close": 5.52, "volume": 75135.0}, {"date": "2024-08-08", "close": 5.43, "volume": 40311.0}, {"date": "2024-08-09", "close": 5.38, "volume": 8334.0}, {"date": "2024-08-12", "close": 5.34, "volume": 43504.0}, {"date": "2024-08-13", "close": 5.59, "volume": 106000.0}, {"date": "2024-08-14", "close": 5.49, "volume": 116601.0}, {"date": "2024-08-15", "close": 5.49, "volume": 54810.0}, {"date": "2024-08-16", "close": 5.69, "volume": 44651.0}, {"date": "2024-08-19", "close": 5.56, "volume": 42545.0}, {"date": "2024-08-20", "close": 5.54, "volume": 12108.0}, {"date": "2024-08-21", "close": 5.44, "volume": 37660.0}, {"date": "2024-08-22", "close": 5.5, "volume": 3683.0}, {"date": "2024-08-23", "close": 5.56, "volume": 8710.0}, {"date": "2024-08-26", "close": 5.53, "volume": 40580.0}, {"date": "2024-08-27", "close": 5.44, "volume": 88217.0}, {"date": "2024-08-28", "close": 5.55, "volume": 114034.0}, {"date": "2024-08-29", "close": 5.45, "volume": 21485.0}, {"date": "2024-08-30", "close": 5.51, "volume": 9374.0}, {"date": "2024-09-02", "close": 5.5, "volume": 104217.0}, {"date": "2024-09-03", "close": 5.48, "volume": 87751.0}, {"date": "2024-09-04", "close": 5.54, "volume": 18490.0}, {"date": "2024-09-05", "close": 5.51, "volume": 37749.0}, {"date": "2024-09-06", "close": 5.535, "volume": 36773.0}, {"date": "2024-09-09", "close": 5.41, "volume": 136530.0}, {"date": "2024-09-10", "close": 5.5, "volume": 64299.0}, {"date": "2024-09-11", "close": 5.47, "volume": 45558.0}, {"date": "2024-09-12", "close": 5.51, "volume": 18539.0}, {"date": "2024-09-13", "close": 5.52, "volume": 82403.0}, {"date": "2024-09-16", "close": 5.6, "volume": 75574.0}, {"date": "2024-09-17", "close": 5.62, "volume": 40089.0}, {"date": "2024-09-18", "close": 5.65, "volume": 30064.0}, {"date": "2024-09-19", "close": 5.67, "volume": 28887.0}, {"date": "2024-09-20", "close": 5.62, "volume": 33130.0}, {"date": "2024-09-23", "close": 5.61, "volume": 40321.0}, {"date": "2024-09-24", "close": 5.56, "volume": 56315.0}, {"date": "2024-09-25", "close": 5.71, "volume": 7114.0}, {"date": "2024-09-26", "close": 5.63, "volume": 22819.0}, {"date": "2024-09-27", "close": 5.62, "volume": 4508.0}, {"date": "2024-09-30", "close": 5.55, "volume": 40551.0}, {"date": "2024-10-01", "close": 5.62, "volume": 8981.0}, {"date": "2024-10-02", "close": 5.62, "volume": 59349.0}, {"date": "2024-10-03", "close": 5.55, "volume": 131141.0}, {"date": "2024-10-04", "close": 5.58, "volume": 62275.0}, {"date": "2024-10-07", "close": 5.6, "volume": 37190.0}, {"date": "2024-10-08", "close": 5.57, "volume": 76960.0}, {"date": "2024-10-09", "close": 5.57, "volume": 64049.0}, {"date": "2024-10-10", "close": 5.57, "volume": 3697.0}, {"date": "2024-10-11", "close": 5.61, "volume": 12703.0}, {"date": "2024-10-14", "close": 5.6, "volume": 36984.0}, {"date": "2024-10-15", "close": 5.72, "volume": 111093.0}, {"date": "2024-10-16", "close": 5.66, "volume": 50030.0}, {"date": "2024-10-17", "close": 5.7, "volume": 74507.0}, {"date": "2024-10-18", "close": 5.75, "volume": 5556.0}, {"date": "2024-10-21", "close": 5.76, "volume": 32983.0}, {"date": "2024-10-22", "close": 5.78, "volume": 24497.0}, {"date": "2024-10-23", "close": 5.7, "volume": 54624.0}, {"date": "2024-10-24", "close": 5.66, "volume": 18719.0}, {"date": "2024-10-25", "close": 5.65, "volume": 28043.0}, {"date": "2024-10-28", "close": 5.64, "volume": 74070.0}, {"date": "2024-10-29", "close": 5.69, "volume": 38881.0}, {"date": "2024-10-30", "close": 5.61, "volume": 31733.0}, {"date": "2024-10-31", "close": 5.62, "volume": 34829.0}, {"date": "2024-11-01", "close": 5.63, "volume": 59344.0}, {"date": "2024-11-04", "close": 5.69, "volume": 47197.0}, {"date": "2024-11-05", "close": 5.58, "volume": 38713.0}, {"date": "2024-11-06", "close": 5.62, "volume": 98958.0}, {"date": "2024-11-07", "close": 5.62, "volume": 14313.0}, {"date": "2024-11-08", "close": 5.69, "volume": 109140.0}, {"date": "2024-11-11", "close": 5.76, "volume": 45162.0}, {"date": "2024-11-12", "close": 5.71, "volume": 53848.0}, {"date": "2024-11-13", "close": 5.67, "volume": 14663.0}, {"date": "2024-11-14", "close": 5.74, "volume": 77811.0}, {"date": "2024-11-15", "close": 5.76, "volume": 48075.0}, {"date": "2024-11-18", "close": 5.69, "volume": 18460.0}, {"date": "2024-11-19", "close": 5.78, "volume": 77185.0}, {"date": "2024-11-20", "close": 5.77, "volume": 63707.0}, {"date": "2024-11-21", "close": 5.7, "volume": 37577.0}, {"date": "2024-11-22", "close": 5.74, "volume": 55182.0}, {"date": "2024-11-25", "close": 5.77, "volume": 75429.0}, {"date": "2024-11-26", "close": 5.73, "volume": 86589.0}, {"date": "2024-11-27", "close": 5.69, "volume": 29083.0}, {"date": "2024-11-28", "close": 5.71, "volume": 15372.0}, {"date": "2024-11-29", "close": 5.75, "volume": 12485.0}, {"date": "2024-12-02", "close": 5.65, "volume": 147327.0}, {"date": "2024-12-03", "close": 5.64, "volume": 121290.0}, {"date": "2024-12-04", "close": 5.62, "volume": 76490.0}, {"date": "2024-12-05", "close": 5.69, "volume": 121081.0}, {"date": "2024-12-06", "close": 5.63, "volume": 22545.0}, {"date": "2024-12-09", "close": 5.62, "volume": 74381.0}, {"date": "2024-12-10", "close": 5.59, "volume": 52752.0}, {"date": "2024-12-11", "close": 5.55, "volume": 28338.0}, {"date": "2024-12-12", "close": 5.61, "volume": 5221.0}, {"date": "2024-12-13", "close": 5.56, "volume": 46798.0}, {"date": "2024-12-16", "close": 5.55, "volume": 53979.0}, {"date": "2024-12-17", "close": 5.54, "volume": 83729.0}, {"date": "2024-12-18", "close": 5.59, "volume": 47709.0}, {"date": "2024-12-19", "close": 5.52, "volume": 28323.0}, {"date": "2024-12-20", "close": 5.52, "volume": 72856.0}, {"date": "2024-12-23", "close": 5.46, "volume": 58041.0}, {"date": "2024-12-24", "close": 5.51, "volume": 10259.0}, {"date": "2024-12-27", "close": 5.6, "volume": 14690.0}, {"date": "2024-12-30", "close": 5.55, "volume": 2341.0}, {"date": "2024-12-31", "close": 5.575, "volume": 13145.0}, {"date": "2025-01-02", "close": 5.55, "volume": 18220.0}, {"date": "2025-01-03", "close": 5.59, "volume": 41263.0}, {"date": "2025-01-06", "close": 5.6, "volume": 32726.0}, {"date": "2025-01-07", "close": 5.57, "volume": 18205.0}, {"date": "2025-01-08", "close": 5.67, "volume": 75389.0}, {"date": "2025-01-09", "close": 5.64, "volume": 11393.0}, {"date": "2025-01-10", "close": 5.63, "volume": 36399.0}, {"date": "2025-01-13", "close": 5.6, "volume": 74494.0}, {"date": "2025-01-14", "close": 5.54, "volume": 33867.0}, {"date": "2025-01-15", "close": 5.61, "volume": 2923.0}, {"date": "2025-01-16", "close": 5.64, "volume": 7569.0}, {"date": "2025-01-17", "close": 5.63, "volume": 28450.0}, {"date": "2025-01-20", "close": 5.6, "volume": 52054.0}, {"date": "2025-01-21", "close": 5.64, "volume": 72878.0}, {"date": "2025-01-22", "close": 5.62, "volume": 54149.0}, {"date": "2025-01-23", "close": 5.66, "volume": 15328.0}, {"date": "2025-01-24", "close": 5.62, "volume": 21050.0}, {"date": "2025-01-28", "close": 5.62, "volume": 26077.0}, {"date": "2025-01-29", "close": 5.56, "volume": 51129.0}, {"date": "2025-01-30", "close": 5.64, "volume": 28938.0}, {"date": "2025-01-31", "close": 5.61, "volume": 26424.0}, {"date": "2025-02-03", "close": 5.54, "volume": 54240.0}, {"date": "2025-02-04", "close": 5.56, "volume": 79544.0}, {"date": "2025-02-05", "close": 5.56, "volume": 57126.0}, {"date": "2025-02-06", "close": 5.58, "volume": 30553.0}, {"date": "2025-02-07", "close": 5.58, "volume": 68990.0}, {"date": "2025-02-10", "close": 5.56, "volume": 59078.0}, {"date": "2025-02-11", "close": 5.56, "volume": 29444.0}, {"date": "2025-02-12", "close": 5.56, "volume": 16210.0}, {"date": "2025-02-13", "close": 5.56, "volume": 39058.0}, {"date": "2025-02-14", "close": 5.58, "volume": 44016.0}, {"date": "2025-02-17", "close": 5.56, "volume": 43355.0}, {"date": "2025-02-18", "close": 5.54, "volume": 45230.0}, {"date": "2025-02-19", "close": 5.53, "volume": 91564.0}, {"date": "2025-02-20", "close": 5.46, "volume": 18320.0}, {"date": "2025-02-21", "close": 5.44, "volume": 15286.0}, {"date": "2025-02-24", "close": 5.47, "volume": 11466.0}, {"date": "2025-02-25", "close": 5.39, "volume": 20308.0}, {"date": "2025-02-26", "close": 5.45, "volume": 35905.0}, {"date": "2025-02-27", "close": 5.41, "volume": 11925.0}, {"date": "2025-02-28", "close": 5.41, "volume": 30636.0}, {"date": "2025-03-03", "close": 5.43, "volume": 13285.0}, {"date": "2025-03-04", "close": 5.35, "volume": 42301.0}, {"date": "2025-03-05", "close": 5.36, "volume": 34746.0}, {"date": "2025-03-06", "close": 5.32, "volume": 41136.0}, {"date": "2025-03-07", "close": 5.2, "volume": 89891.0}, {"date": "2025-03-10", "close": 5.28, "volume": 55285.0}, {"date": "2025-03-11", "close": 5.23, "volume": 25716.0}, {"date": "2025-03-12", "close": 5.17, "volume": 57491.0}, {"date": "2025-03-13", "close": 5.26, "volume": 25772.0}, {"date": "2025-03-14", "close": 5.24, "volume": 14531.0}, {"date": "2025-03-17", "close": 5.3, "volume": 34903.0}, {"date": "2025-03-18", "close": 5.24, "volume": 16406.0}, {"date": "2025-03-19", "close": 5.25, "volume": 6658.0}, {"date": "2025-03-20", "close": 5.24, "volume": 88244.0}, {"date": "2025-03-21", "close": 5.27, "volume": 6178.0}, {"date": "2025-03-24", "close": 5.26, "volume": 80722.0}, {"date": "2025-03-25", "close": 5.3, "volume": 51267.0}, {"date": "2025-03-26", "close": 5.31, "volume": 22451.0}, {"date": "2025-03-27", "close": 5.36, "volume": 24247.0}, {"date": "2025-03-28", "close": 5.3, "volume": 27905.0}, {"date": "2025-03-31", "close": 5.26, "volume": 36984.0}, {"date": "2025-04-01", "close": 5.28, "volume": 21483.0}, {"date": "2025-04-02", "close": 5.29, "volume": 18754.0}, {"date": "2025-04-03", "close": 5.32, "volume": 116893.0}, {"date": "2025-04-04", "close": 5.21, "volume": 65176.0}, {"date": "2025-04-07", "close": 5.22, "volume": 330459.0}, {"date": "2025-04-08", "close": 5.24, "volume": 29812.0}, {"date": "2025-04-09", "close": 5.22, "volume": 58405.0}, {"date": "2025-04-10", "close": 5.26, "volume": 63090.0}, {"date": "2025-04-11", "close": 5.27, "volume": 28647.0}, {"date": "2025-04-14", "close": 5.39, "volume": 26303.0}, {"date": "2025-04-15", "close": 5.41, "volume": 3595.0}, {"date": "2025-04-16", "close": 5.46, "volume": 27431.0}, {"date": "2025-04-17", "close": 5.43, "volume": 6368.0}, {"date": "2025-04-22", "close": 5.4, "volume": 32065.0}, {"date": "2025-04-23", "close": 5.38, "volume": 44269.0}, {"date": "2025-04-24", "close": 5.41, "volume": 68374.0}, {"date": "2025-04-28", "close": 5.46, "volume": 42046.0}, {"date": "2025-04-29", "close": 5.44, "volume": 79507.0}, {"date": "2025-04-30", "close": 5.48, "volume": 60057.0}, {"date": "2025-05-01", "close": 5.55, "volume": 17073.0}, {"date": "2025-05-02", "close": 5.6, "volume": 97629.0}, {"date": "2025-05-05", "close": 5.6, "volume": 23336.0}, {"date": "2025-05-06", "close": 5.54, "volume": 34276.0}, {"date": "2025-05-07", "close": 5.51, "volume": 8323.0}, {"date": "2025-05-08", "close": 5.57, "volume": 21532.0}, {"date": "2025-05-09", "close": 5.58, "volume": 23917.0}, {"date": "2025-05-12", "close": 5.56, "volume": 14914.0}, {"date": "2025-05-13", "close": 5.57, "volume": 23224.0}, {"date": "2025-05-14", "close": 5.58, "volume": 39159.0}, {"date": "2025-05-15", "close": 5.6, "volume": 25316.0}, {"date": "2025-05-16", "close": 5.68, "volume": 70597.0}, {"date": "2025-05-19", "close": 5.63, "volume": 34091.0}, {"date": "2025-05-20", "close": 5.62, "volume": 19921.0}, {"date": "2025-05-21", "close": 5.71, "volume": 67522.0}, {"date": "2025-05-22", "close": 5.69, "volume": 107396.0}, {"date": "2025-05-23", "close": 5.73, "volume": 51765.0}, {"date": "2025-05-26", "close": 5.63, "volume": 48044.0}, {"date": "2025-05-27", "close": 5.6, "volume": 22052.0}, {"date": "2025-05-28", "close": 5.58, "volume": 26710.0}, {"date": "2025-05-29", "close": 5.51, "volume": 46017.0}, {"date": "2025-05-30", "close": 5.53, "volume": 14291.0}, {"date": "2025-06-02", "close": 5.55, "volume": 91977.0}, {"date": "2025-06-03", "close": 5.61, "volume": 154600.0}, {"date": "2025-06-04", "close": 5.58, "volume": 67064.0}, {"date": "2025-06-05", "close": 5.65, "volume": 26253.0}, {"date": "2025-06-06", "close": 5.64, "volume": 28750.0}, {"date": "2025-06-10", "close": 5.64, "volume": 88607.0}, {"date": "2025-06-11", "close": 5.66, "volume": 100478.0}, {"date": "2025-06-12", "close": 5.69, "volume": 45174.0}, {"date": "2025-06-13", "close": 5.62, "volume": 58175.0}, {"date": "2025-06-16", "close": 5.64, "volume": 131146.0}, {"date": "2025-06-17", "close": 5.5, "volume": 132226.0}, {"date": "2025-06-18", "close": 5.56, "volume": 56257.0}, {"date": "2025-06-19", "close": 5.55, "volume": 66424.0}, {"date": "2025-06-20", "close": 5.62, "volume": 77775.0}, {"date": "2025-06-23", "close": 5.58, "volume": 64241.0}, {"date": "2025-06-24", "close": 5.6, "volume": 40651.0}, {"date": "2025-06-25", "close": 5.65, "volume": 19266.0}, {"date": "2025-06-26", "close": 5.64, "volume": 131149.0}, {"date": "2025-06-27", "close": 5.59, "volume": 60143.0}, {"date": "2025-06-30", "close": 5.6, "volume": 138501.0}, {"date": "2025-07-01", "close": 5.7, "volume": 54073.0}, {"date": "2025-07-02", "close": 5.7, "volume": 50176.0}, {"date": "2025-07-03", "close": 5.65, "volume": 47829.0}, {"date": "2025-07-04", "close": 5.65, "volume": 28802.0}, {"date": "2025-07-07", "close": 5.62, "volume": 50895.0}, {"date": "2025-07-08", "close": 5.7, "volume": 54408.0}, {"date": "2025-07-09", "close": 5.61, "volume": 102263.0}, {"date": "2025-07-10", "close": 5.64, "volume": 67009.0}, {"date": "2025-07-11", "close": 5.69, "volume": 69717.0}, {"date": "2025-07-14", "close": 5.62, "volume": 29663.0}, {"date": "2025-07-15", "close": 5.68, "volume": 61444.0}, {"date": "2025-07-16", "close": 5.61, "volume": 40655.0}, {"date": "2025-07-17", "close": 5.6, "volume": 28729.0}, {"date": "2025-07-18", "close": 5.66, "volume": 30526.0}, {"date": "2025-07-21", "close": 5.67, "volume": 20189.0}, {"date": "2025-07-22", "close": 5.59, "volume": 36123.0}, {"date": "2025-07-23", "close": 5.59, "volume": 38518.0}, {"date": "2025-07-24", "close": 5.6, "volume": 28922.0}, {"date": "2025-07-25", "close": 5.58, "volume": 60231.0}, {"date": "2025-07-28", "close": 5.55, "volume": 13176.0}, {"date": "2025-07-29", "close": 5.56, "volume": 27627.0}, {"date": "2025-07-30", "close": 5.62, "volume": 53367.0}, {"date": "2025-07-31", "close": 5.68, "volume": 15765.0}, {"date": "2025-08-01", "close": 5.67, "volume": 95087.0}, {"date": "2025-08-04", "close": 5.62, "volume": 57444.0}, {"date": "2025-08-05", "close": 5.75, "volume": 49284.0}, {"date": "2025-08-06", "close": 5.84, "volume": 22357.0}, {"date": "2025-08-07", "close": 5.81, "volume": 31548.0}, {"date": "2025-08-08", "close": 5.73, "volume": 26487.0}, {"date": "2025-08-11", "close": 5.75, "volume": 12447.0}, {"date": "2025-08-12", "close": 5.76, "volume": 25921.0}, {"date": "2025-08-13", "close": 5.76, "volume": 15509.0}, {"date": "2025-08-14", "close": 5.8, "volume": 11710.0}, {"date": "2025-08-15", "close": 5.79, "volume": 19142.0}, {"date": "2025-08-18", "close": 5.78, "volume": 12356.0}, {"date": "2025-08-19", "close": 5.72, "volume": 20009.0}, {"date": "2025-08-20", "close": 5.67, "volume": 29878.0}, {"date": "2025-08-21", "close": 5.65, "volume": 189227.0}, {"date": "2025-08-22", "close": 5.58, "volume": 67380.0}, {"date": "2025-08-25", "close": 5.51, "volume": 126178.0}, {"date": "2025-08-26", "close": 5.53, "volume": 106672.0}, {"date": "2025-08-27", "close": 5.56, "volume": 44613.0}, {"date": "2025-08-28", "close": 5.56, "volume": 5711.0}, {"date": "2025-08-29", "close": 5.64, "volume": 44799.0}, {"date": "2025-09-01", "close": 5.6, "volume": 77590.0}, {"date": "2025-09-02", "close": 5.61, "volume": 12013.0}, {"date": "2025-09-03", "close": 5.56, "volume": 26623.0}, {"date": "2025-09-04", "close": 5.56, "volume": 86902.0}, {"date": "2025-09-05", "close": 5.57, "volume": 42450.0}, {"date": "2025-09-08", "close": 5.57, "volume": 99511.0}, {"date": "2025-09-09", "close": 5.55, "volume": 21604.0}, {"date": "2025-09-10", "close": 5.55, "volume": 79171.0}, {"date": "2025-09-11", "close": 5.55, "volume": 88701.0}, {"date": "2025-09-12", "close": 5.58, "volume": 211011.0}, {"date": "2025-09-15", "close": 5.59, "volume": 29806.0}, {"date": "2025-09-16", "close": 5.55, "volume": 25239.0}, {"date": "2025-09-17", "close": 5.52, "volume": 51103.0}, {"date": "2025-09-18", "close": 5.57, "volume": 123883.0}, {"date": "2025-09-19", "close": 5.55, "volume": 36432.0}, {"date": "2025-09-22", "close": 5.62, "volume": 65052.0}, {"date": "2025-09-23", "close": 5.6, "volume": 150415.0}, {"date": "2025-09-24", "close": 5.56, "volume": 24302.0}, {"date": "2025-09-25", "close": 5.54, "volume": 47869.0}, {"date": "2025-09-26", "close": 5.53, "volume": 56578.0}, {"date": "2025-09-29", "close": 5.67, "volume": 94243.0}, {"date": "2025-09-30", "close": 5.64, "volume": 41087.0}, {"date": "2025-10-01", "close": 5.64, "volume": 33950.0}, {"date": "2025-10-02", "close": 5.6, "volume": 51864.0}, {"date": "2025-10-03", "close": 5.63, "volume": 95267.0}, {"date": "2025-10-06", "close": 5.6, "volume": 11429.0}, {"date": "2025-10-07", "close": 5.63, "volume": 45934.0}, {"date": "2025-10-08", "close": 5.62, "volume": 12911.0}, {"date": "2025-10-09", "close": 5.58, "volume": 37252.0}, {"date": "2025-10-10", "close": 5.61, "volume": 19728.0}, {"date": "2025-10-13", "close": 5.61, "volume": 126483.0}, {"date": "2025-10-14", "close": 5.56, "volume": 133846.0}, {"date": "2025-10-15", "close": 5.56, "volume": 50455.0}, {"date": "2025-10-16", "close": 5.62, "volume": 40661.0}, {"date": "2025-10-17", "close": 5.58, "volume": 59653.0}, {"date": "2025-10-20", "close": 5.64, "volume": 58869.0}, {"date": "2025-10-21", "close": 5.6, "volume": 24974.0}, {"date": "2025-10-22", "close": 5.56, "volume": 38120.0}, {"date": "2025-10-23", "close": 5.55, "volume": 8205.0}, {"date": "2025-10-24", "close": 5.55, "volume": 59257.0}, {"date": "2025-10-27", "close": 5.58, "volume": 38236.0}, {"date": "2025-10-28", "close": 5.6, "volume": 79343.0}, {"date": "2025-10-29", "close": 5.57, "volume": 124645.0}, {"date": "2025-10-30", "close": 5.53, "volume": 86703.0}, {"date": "2025-10-31", "close": 5.63, "volume": 50893.0}, {"date": "2025-11-03", "close": 5.58, "volume": 67544.0}, {"date": "2025-11-04", "close": 5.58, "volume": 28686.0}, {"date": "2025-11-05", "close": 5.6, "volume": 48537.0}, {"date": "2025-11-06", "close": 5.62, "volume": 42234.0}, {"date": "2025-11-07", "close": 5.62, "volume": 47121.0}, {"date": "2025-11-10", "close": 5.58, "volume": 104004.0}, {"date": "2025-11-11", "close": 5.61, "volume": 34410.0}, {"date": "2025-11-12", "close": 5.63, "volume": 56315.0}, {"date": "2025-11-13", "close": 5.65, "volume": 64068.0}, {"date": "2025-11-14", "close": 5.6, "volume": 144861.0}, {"date": "2025-11-17", "close": 5.6, "volume": 20565.0}, {"date": "2025-11-18", "close": 5.51, "volume": 70812.0}, {"date": "2025-11-19", "close": 5.47, "volume": 61175.0}, {"date": "2025-11-20", "close": 5.58, "volume": 35523.0}, {"date": "2025-11-21", "close": 5.48, "volume": 22793.0}, {"date": "2025-11-24", "close": 5.51, "volume": 18128.0}, {"date": "2025-11-25", "close": 5.49, "volume": 22467.0}, {"date": "2025-11-26", "close": 5.5, "volume": 42065.0}, {"date": "2025-11-27", "close": 5.54, "volume": 71549.0}, {"date": "2025-11-28", "close": 5.57, "volume": 83532.0}, {"date": "2025-12-01", "close": 5.55, "volume": 21280.0}, {"date": "2025-12-02", "close": 5.52, "volume": 23820.0}, {"date": "2025-12-03", "close": 5.56, "volume": 36351.0}, {"date": "2025-12-04", "close": 5.38, "volume": 112420.0}, {"date": "2025-12-05", "close": 5.39, "volume": 68046.0}, {"date": "2025-12-08", "close": 5.39, "volume": 12419.0}, {"date": "2025-12-09", "close": 5.35, "volume": 43195.0}, {"date": "2025-12-10", "close": 5.28, "volume": 64323.0}, {"date": "2025-12-11", "close": 5.315, "volume": 72993.0}, {"date": "2025-12-12", "close": 5.31, "volume": 46981.0}, {"date": "2025-12-15", "close": 5.23, "volume": 90282.0}, {"date": "2025-12-16", "close": 5.27, "volume": 16518.0}, {"date": "2025-12-17", "close": 5.23, "volume": 79709.0}, {"date": "2025-12-18", "close": 5.25, "volume": 39927.0}, {"date": "2025-12-19", "close": 5.3, "volume": 28118.0}, {"date": "2025-12-22", "close": 5.38, "volume": 74032.0}, {"date": "2025-12-23", "close": 5.48, "volume": 20679.0}, {"date": "2025-12-24", "close": 5.42, "volume": 23183.0}, {"date": "2025-12-29", "close": 5.45, "volume": 40851.0}, {"date": "2025-12-30", "close": 5.43, "volume": 26395.0}, {"date": "2025-12-31", "close": 5.42, "volume": 2640.0}, {"date": "2026-01-02", "close": 5.44, "volume": 7753.0}, {"date": "2026-01-05", "close": 5.45, "volume": 48056.0}, {"date": "2026-01-06", "close": 5.45, "volume": 47946.0}, {"date": "2026-01-07", "close": 5.46, "volume": 15094.0}, {"date": "2026-01-08", "close": 5.44, "volume": 97003.0}, {"date": "2026-01-09", "close": 5.44, "volume": 29996.0}, {"date": "2026-01-12", "close": 5.42, "volume": 102689.0}, {"date": "2026-01-13", "close": 5.41, "volume": 39992.0}, {"date": "2026-01-14", "close": 5.42, "volume": 10237.0}, {"date": "2026-01-15", "close": 5.47, "volume": 30444.0}, {"date": "2026-01-16", "close": 5.42, "volume": 16653.0}, {"date": "2026-01-19", "close": 5.43, "volume": 35697.0}, {"date": "2026-01-20", "close": 5.42, "volume": 41263.0}, {"date": "2026-01-21", "close": 5.35, "volume": 86583.0}, {"date": "2026-01-22", "close": 5.36, "volume": 13098.0}, {"date": "2026-01-23", "close": 5.35, "volume": 18211.0}, {"date": "2026-01-27", "close": 5.33, "volume": 309164.0}, {"date": "2026-01-28", "close": 5.34, "volume": 26408.0}, {"date": "2026-01-29", "close": 5.28, "volume": 13967.0}, {"date": "2026-01-30", "close": 5.31, "volume": 83327.0}, {"date": "2026-02-02", "close": 5.29, "volume": 41357.0}, {"date": "2026-02-03", "close": 5.27, "volume": 60035.0}, {"date": "2026-02-04", "close": 5.25, "volume": 18650.0}, {"date": "2026-02-05", "close": 5.24, "volume": 61098.0}, {"date": "2026-02-06", "close": 5.17, "volume": 87566.0}, {"date": "2026-02-09", "close": 5.21, "volume": 41620.0}, {"date": "2026-02-10", "close": 5.25, "volume": 13467.0}, {"date": "2026-02-11", "close": 5.25, "volume": 84173.0}, {"date": "2026-02-12", "close": 5.28, "volume": 48930.0}, {"date": "2026-02-13", "close": 5.28, "volume": 23197.0}, {"date": "2026-02-16", "close": 5.31, "volume": 21362.0}, {"date": "2026-02-17", "close": 5.29, "volume": 59552.0}, {"date": "2026-02-18", "close": 5.34, "volume": 23077.0}, {"date": "2026-02-19", "close": 5.34, "volume": 93432.0}, {"date": "2026-02-20", "close": 5.29, "volume": 59640.0}, {"date": "2026-02-23", "close": 5.24, "volume": 55299.0}, {"date": "2026-02-24", "close": 5.19, "volume": 182608.0}, {"date": "2026-02-25", "close": 5.22, "volume": 47735.0}, {"date": "2026-02-26", "close": 5.25, "volume": 25650.0}, {"date": "2026-02-27", "close": 5.25, "volume": 34316.0}, {"date": "2026-03-02", "close": 5.24, "volume": 161078.0}, {"date": "2026-03-03", "close": 5.21, "volume": 200018.0}, {"date": "2026-03-04", "close": 5.2, "volume": 216108.0}, {"date": "2026-03-05", "close": 5.15, "volume": 66640.0}, {"date": "2026-03-06", "close": 5.22, "volume": 88137.0}, {"date": "2026-03-09", "close": 5.16, "volume": 112107.0}, {"date": "2026-03-10", "close": 5.2, "volume": 31965.0}, {"date": "2026-03-11", "close": 5.18, "volume": 46799.0}, {"date": "2026-03-12", "close": 5.1, "volume": 45185.0}, {"date": "2026-03-13", "close": 5.12, "volume": 54173.0}, {"date": "2026-03-16", "close": 5.08, "volume": 42107.0}, {"date": "2026-03-17", "close": 5.1, "volume": 38908.0}, {"date": "2026-03-18", "close": 5.09, "volume": 28067.0}, {"date": "2026-03-19", "close": 5.07, "volume": 66320.0}, {"date": "2026-03-20", "close": 5.06, "volume": 36688.0}, {"date": "2026-03-23", "close": 4.98, "volume": 156794.0}, {"date": "2026-03-24", "close": 4.96, "volume": 107853.0}, {"date": "2026-03-25", "close": 5.04, "volume": 88208.0}, {"date": "2026-03-26", "close": 4.94, "volume": 36006.0}, {"date": "2026-03-27", "close": 4.96, "volume": 45901.0}, {"date": "2026-03-30", "close": 4.87, "volume": 43192.0}, {"date": "2026-03-31", "close": 4.93, "volume": 19728.0}, {"date": "2026-04-01", "close": 4.94, "volume": 146814.0}, {"date": "2026-04-02", "close": 4.93, "volume": 39293.0}, {"date": "2026-04-07", "close": 4.97, "volume": 41520.0}, {"date": "2026-04-08", "close": 4.97, "volume": 142769.0}, {"date": "2026-04-09", "close": 5.02, "volume": 39898.0}, {"date": "2026-04-10", "close": 4.97, "volume": 80129.0}, {"date": "2026-04-13", "close": 4.98, "volume": 32304.0}, {"date": "2026-04-14", "close": 4.98, "volume": 75708.0}, {"date": "2026-04-15", "close": 4.99, "volume": 167181.0}, {"date": "2026-04-16", "close": 4.99, "volume": 37137.0}, {"date": "2026-04-17", "close": 4.96, "volume": 80133.0}, {"date": "2026-04-20", "close": 4.93, "volume": 81813.0}, {"date": "2026-04-21", "close": 4.95, "volume": 53525.0}, {"date": "2026-04-22", "close": 4.88, "volume": 126743.0}, {"date": "2026-04-23", "close": 4.84, "volume": 169629.0}, {"date": "2026-04-24", "close": 4.89, "volume": 144586.0}, {"date": "2026-04-27", "close": 4.82, "volume": 80483.0}, {"date": "2026-04-28", "close": 4.8, "volume": 102965.0}, {"date": "2026-04-29", "close": 4.82, "volume": 158291.0}, {"date": "2026-04-30", "close": 4.8, "volume": 26580.0}, {"date": "2026-05-01", "close": 4.93, "volume": 40925.0}, {"date": "2026-05-04", "close": 4.89, "volume": 39071.0}, {"date": "2026-05-05", "close": 4.84, "volume": 96076.0}, {"date": "2026-05-06", "close": 4.92, "volume": 114628.0}, {"date": "2026-05-07", "close": 5.0, "volume": 83707.0}, {"date": "2026-05-08", "close": 4.84, "volume": 87942.0}, {"date": "2026-05-11", "close": 4.86, "volume": 55872.0}, {"date": "2026-05-12", "close": 4.88, "volume": 63769.0}, {"date": "2026-05-13", "close": 4.82, "volume": 115531.0}, {"date": "2026-05-14", "close": 4.82, "volume": 41028.0}, {"date": "2026-05-15", "close": 4.81, "volume": 133315.0}, {"date": "2026-05-18", "close": 4.8, "volume": 41490.0}, {"date": "2026-05-19", "close": 4.83, "volume": 34465.0}, {"date": "2026-05-20", "close": 4.78, "volume": 186501.0}, {"date": "2026-05-21", "close": 4.77, "volume": 72417.0}, {"date": "2026-05-22", "close": 4.77, "volume": 76285.0}, {"date": "2026-05-25", "close": 4.87, "volume": 49102.0}, {"date": "2026-05-26", "close": 4.83, "volume": 105103.0}, {"date": "2026-05-27", "close": 4.85, "volume": 47503.0}, {"date": "2026-05-28", "close": 4.83, "volume": 19990.0}, {"date": "2026-05-29", "close": 4.87, "volume": 40232.0}, {"date": "2026-06-01", "close": 4.84, "volume": 35164.0}, {"date": "2026-06-02", "close": 4.81, "volume": 70727.0}, {"date": "2026-06-03", "close": 4.8, "volume": 79232.0}, {"date": "2026-06-04", "close": 4.78, "volume": 48462.0}, {"date": "2026-06-05", "close": 4.56, "volume": 229289.0}, {"date": "2026-06-09", "close": 4.56, "volume": 119115.0}, {"date": "2026-06-10", "close": 4.51, "volume": 148647.0}, {"date": "2026-06-11", "close": 4.51, "volume": 52668.0}, {"date": "2026-06-12", "close": 4.52, "volume": 204303.0}, {"date": "2026-06-15", "close": 4.6, "volume": 159170.0}, {"date": "2026-06-16", "close": 4.59, "volume": 88601.0}, {"date": "2026-06-17", "close": 4.52, "volume": 103983.0}, {"date": "2026-06-18", "close": 4.57, "volume": 119134.0}, {"date": "2026-06-19", "close": 4.65, "volume": 160861.0}, {"date": "2026-06-22", "close": 4.63, "volume": 127990.0}, {"date": "2026-06-23", "close": 4.64, "volume": 64718.0}, {"date": "2026-06-24", "close": 4.68, "volume": 138366.0}, {"date": "2026-06-25", "close": 4.68, "volume": 199056.0}, {"date": "2026-06-26", "close": 4.69, "volume": 96663.0}, {"date": "2026-06-29", "close": 4.6, "volume": 394076.0}, {"date": "2026-06-30", "close": 4.72, "volume": 157021.0}, {"date": "2026-07-01", "close": 4.7, "volume": 52146.0}, {"date": "2026-07-02", "close": 4.73, "volume": 35921.0}, {"date": "2026-07-03", "close": 4.75, "volume": 220522.0}, {"date": "2026-07-06", "close": 4.71, "volume": 72225.0}, {"date": "2026-07-07", "close": 4.7, "volume": 75613.0}, {"date": "2026-07-08", "close": 4.72, "volume": 16702.0}, {"date": "2026-07-09", "close": 4.7, "volume": 48124.0}, {"date": "2026-07-10", "close": 4.73, "volume": 31312.0}, {"date": "2026-07-13", "close": 4.81, "volume": 58873.0}, {"date": "2026-07-14", "close": 4.76, "volume": 51281.0}, {"date": "2026-07-15", "close": 4.83, "volume": 102701.0}, {"date": "2026-07-16", "close": 4.82, "volume": 44491.0}, {"date": "2026-07-17", "close": 4.85, "volume": 11012.0}, {"date": "2026-07-20", "close": 4.76, "volume": 99720.0}, {"date": "2026-07-21", "close": 4.75, "volume": 50180.0}, {"date": "2026-07-22", "close": 4.74, "volume": 52863.0}, {"date": "2026-07-23", "close": 4.76, "volume": 115489.0}, {"date": "2026-07-24", "close": 4.76, "volume": 124446.0}, {"date": "2026-07-27", "close": 4.77, "volume": 106268.0}, {"date": "2026-07-28", "close": 4.8, "volume": 60693.0}, {"date": "2026-07-29", "close": 4.84, "volume": 38799.0}, {"date": "2026-07-30", "close": 4.86, "volume": 69077.0}, {"date": "2026-07-31", "close": 4.86, "volume": 22364.0}, {"date": "2026-08-03", "close": 4.83, "volume": 55400.0}, {"date": "2026-08-04", "close": 4.92, "volume": 56655.0}, {"date": "2026-08-05", "close": 4.97, "volume": 39027.0}, {"date": "2026-08-06", "close": 5.02, "volume": 126294.0}, {"date": "2026-08-07", "close": 5.02, "volume": 57586.0}, {"date": "2026-08-10", "close": 4.97, "volume": 49535.0}, {"date": "2026-08-11", "close": 4.97, "volume": 29081.0}, {"date": "2026-08-12", "close": 4.98, "volume": 45458.0}, {"date": "2026-08-13", "close": 5.0, "volume": 20190.0}, {"date": "2026-08-14", "close": 4.97, "volume": 26265.0}, {"date": "2026-08-17", "close": 4.97, "volume": 29024.0}, {"date": "2026-08-18", "close": 5.0, "volume": 46547.0}, {"date": "2026-08-19", "close": 4.96, "volume": 149867.0}, {"date": "2026-08-20", "close": 4.98, "volume": 136587.0}, {"date": "2026-08-21", "close": 4.98, "volume": 65539.0}, {"date": "2026-08-24", "close": 5.0, "volume": 87479.0}, {"date": "2026-08-25", "close": 5.0, "volume": 32402.0}, {"date": "2026-08-26", "close": 4.97, "volume": 28362.0}, {"date": "2026-08-27", "close": 4.9, "volume": 72199.0}, {"date": "2026-08-28", "close": 4.97, "volume": 22328.0}, {"date": "2026-08-31", "close": 4.97, "volume": 276204.0}, {"date": "2026-09-01", "close": 4.95, "volume": 173923.0}, {"date": "2026-09-02", "close": 4.92, "volume": 119002.0}, {"date": "2026-09-03", "close": 4.9, "volume": 248839.0}, {"date": "2026-09-04", "close": 4.86, "volume": 50253.0}, {"date": "2026-09-07", "close": 4.85, "volume": 24198.0}, {"date": "2026-09-08", "close": 4.83, "volume": 14517.0}, {"date": "2026-09-09", "close": 4.81, "volume": 115267.0}, {"date": "2026-09-10", "close": 4.74, "volume": 81260.0}, {"date": "2026-09-11", "close": 4.72, "volume": 150673.0}, {"date": "2026-09-14", "close": 4.7, "volume": 138333.0}, {"date": "2026-09-15", "close": 4.68, "volume": 107570.0}, {"date": "2026-09-16", "close": 4.7, "volume": 162643.0}, {"date": "2026-09-17", "close": 4.71, "volume": 71369.0}, {"date": "2026-09-18", "close": 4.77, "volume": 147613.0}, {"date": "2026-09-21", "close": 4.75, "volume": 49565.0}, {"date": "2026-09-22", "close": 4.77, "volume": 122408.0}, {"date": "2026-09-23", "close": 4.74, "volume": 83079.0}, {"date": "2026-09-24", "close": 4.72, "volume": 64210.0}, {"date": "2026-09-25", "close": 4.69, "volume": 192734.0}, {"date": "2026-09-28", "close": 4.67, "volume": 133101.0}, {"date": "2026-09-29", "close": 4.65, "volume": 88368.0}, {"date": "2026-09-30", "close": 4.72, "volume": 109697.0}, {"date": "2026-10-01", "close": 4.69, "volume": 6913.0}, {"date": "2026-10-02", "close": 4.72, "volume": 19702.0}, {"date": "2026-10-05", "close": 4.71, "volume": 34821.0}, {"date": "2026-10-06", "close": 4.72, "volume": 12057.0}, {"date": "2026-10-07", "close": 4.69, "volume": 77375.0}, {"date": "2026-10-08", "close": 4.67, "volume": 15757.0}, {"date": "2026-10-09", "close": 4.68, "volume": 41232.0}, {"date": "2026-10-12", "close": 4.665, "volume": 71467.0}, {"date": "2026-10-13", "close": 4.65, "volume": 90781.0}, {"date": "2026-10-14", "close": 4.66, "volume": 29856.0}, {"date": "2026-10-15", "close": 4.61, "volume": 141159.0}, {"date": "2026-10-16", "close": 4.62, "volume": 34748.0}, {"date": "2026-10-19", "close": 4.62, "volume": 128487.0}, {"date": "2026-10-20", "close": 4.61, "volume": 30136.0}, {"date": "2026-10-21", "close": 4.62, "volume": 22626.0}, {"date": "2026-10-22", "close": 4.65, "volume": 136076.0}, {"date": "2026-10-23", "close": 4.66, "volume": 88305.0}, {"date": "2026-10-26", "close": 4.66, "volume": 184465.0}, {"date": "2026-10-27", "close": 4.66, "volume": 74952.0}, {"date": "2026-10-28", "close": 4.64, "volume": 140834.0}, {"date": "2026-10-29", "close": 4.69, "volume": 112294.0}, {"date": "2026-10-30", "close": 4.74, "volume": 161642.0}, {"date": "2026-11-02", "close": 4.76, "volume": 48099.0}], "refreshing": false}