{"ticker": "CDP", "overview": {"name": "Carindale Property Trust", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "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": "CDP", "has_prices": true, "as_of": "2026-09-18", "last": 5.43, "prev_close": 5.43, "change": 0.0, "change_pct": 0.0, "session_volume": 4826.0, "vwap_5": 5.430295635305528, "vwap_20": 5.46014233496829, "vwap_60": 5.49226914812752, "vwap_250": 5.456080733921549, "high_52w": 5.74, "low_52w": 5.25, "avg_volume_20": 8002.25, "sessions": 400, "market_cap": {"value": 449263067.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136789", "src": "ASX", "ticker": "CDP", "cik": "", "company": "Carindale Property Trust", "company_raw": "Carindale Property Trust", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CDP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136789", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81578}, {"id": "ASX-03134148", "src": "ASX", "ticker": "CDP", "cik": "", "company": "Carindale Property Trust", "company_raw": "Carindale Property Trust", "who": "Karim Temsamani", "who_key": "Karim Temsamani", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Karim Temsamani changes a holding in CDP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134148", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90218}, {"id": "ASXSH-03080575", "src": "ASX", "ticker": "CDP", "cik": "", "company": "Carindale Property Trust", "company_raw": "Carindale Property Trust", "who": "Scentre Management Limited ABN 41 001 670 579 as responsible entity of", "who_key": "Scentre Management Limited ABN 41 001 670 579 as responsible entity of", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Scentre Management Limited ABN 41 001 670 579 as responsible entity of lifts CDP 66.94% to 67.96%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03080575", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287498}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Renaissance Property Securities Pte Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.17, "notice_date": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132730-2A1695908", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Karim Saad Temsamani", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130089-2A1694164", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ihlein", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/cdp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Francis Ihlein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03081334-2A1667728", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Scentre Management Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 67.96, "notice_date": "2026-04-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03080575-2A1667391", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julie Coates", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/cdp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Mitchell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-13", "source_url": "https://www.marketindex.com.au/asx/cdp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen McCann", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-25", "source_url": "https://www.marketindex.com.au/asx/cdp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brian Schwartz", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/cdp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Harmos", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-05", "source_url": "https://www.marketindex.com.au/asx/cdp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve McCann", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-31", "source_url": "https://www.marketindex.com.au/asx/cdp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Allen", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-03", "source_url": "https://www.marketindex.com.au/asx/cdp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elliott Rusanow", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-03", "source_url": "https://www.marketindex.com.au/asx/cdp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Leigh", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-07", "source_url": "https://www.marketindex.com.au/asx/cdp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Catherine Brenner", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-01", "source_url": "https://www.marketindex.com.au/asx/cdp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ilana Atlas", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-28", "source_url": "https://www.marketindex.com.au/asx/cdp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Guy Russo", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-01", "source_url": "https://www.marketindex.com.au/asx/cdp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Leigh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-04", "source_url": "https://www.marketindex.com.au/asx/cdp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Leigh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-28", "source_url": "https://www.marketindex.com.au/asx/cdp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Leigh", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-04", "source_url": "https://www.marketindex.com.au/asx/cdp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Lowy", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-04", "source_url": "https://www.marketindex.com.au/asx/cdp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/cdp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-02", "source_url": "https://www.marketindex.com.au/asx/cdp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-29", "source_url": "https://www.marketindex.com.au/asx/cdp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-28", "source_url": "https://www.marketindex.com.au/asx/cdp", "needs_ocr": 0}], "directors": [{"name": "Julie Coates", "first_seen": "2025-10-02", "last_seen": "2025-10-02", "status": "current", "notices": 1}, {"name": "Michael Francis Ihlein", "first_seen": "2026-04-22", "last_seen": "2026-04-22", "status": "current", "notices": 1}, {"name": "Karim Saad Temsamani", "first_seen": "2026-09-01", "last_seen": "2026-09-01", "status": "current", "notices": 1}, {"name": "Steven Lowy", "first_seen": "2019-04-04", "last_seen": "2019-04-04", "status": "past", "notices": 1}, {"name": "Guy Russo", "first_seen": "2020-09-01", "last_seen": "2020-09-01", "status": "past", "notices": 1}, {"name": "Ilana Atlas", "first_seen": "2021-05-28", "last_seen": "2021-05-28", "status": "past", "notices": 1}, {"name": "Catherine Brenner", "first_seen": "2022-03-01", "last_seen": "2022-03-01", "status": "past", "notices": 1}, {"name": "Steven Leigh", "first_seen": "2019-04-04", "last_seen": "2022-04-07", "status": "past", "notices": 4}, {"name": "Peter Allen", "first_seen": "2022-10-03", "last_seen": "2022-10-03", "status": "past", "notices": 1}, {"name": "Elliott Rusanow", "first_seen": "2022-10-03", "last_seen": "2022-10-03", "status": "past", "notices": 1}, {"name": "Steve McCann", "first_seen": "2022-10-31", "last_seen": "2022-10-31", "status": "past", "notices": 1}, {"name": "Andrew Harmos", "first_seen": "2023-04-05", "last_seen": "2023-04-05", "status": "past", "notices": 1}, {"name": "Brian Schwartz", "first_seen": "2023-10-02", "last_seen": "2023-10-02", "status": "past", "notices": 1}, {"name": "Stephen McCann", "first_seen": "2024-06-25", "last_seen": "2024-06-25", "status": "past", "notices": 1}, {"name": "Craig Mitchell", "first_seen": "2024-10-13", "last_seen": "2024-10-13", "status": "past", "notices": 1}, {"name": "Michael Ihlein", "first_seen": "2026-04-22", "last_seen": "2026-04-22", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-09-07", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132730-2A1695908"}, {"date": "2026-09-01", "form": "Security Holder Details", "title": "Initial Director's Interest Notice - Karim Temsamani", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130089-2A1694164"}, {"date": "2026-08-25", "form": "Distribution Announcement", "title": "CDP Fund Payment Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125627-2A1691815"}, {"date": "2026-08-24", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125443-2A1691709"}, {"date": "2026-08-24", "form": "Periodic Reports", "title": "Full Year Results Announcement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125441-2A1691702"}], "performance": {"ticker": "CDP", "has_prices": true, "summary": {"n": 1, "avg": 0.09109311740890673, "win_rate": 1.0, "best": 0.09109311740890673, "worst": 0.09109311740890673, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 4.94, "return": 0.09109311740890673}]}, "price_series": [{"date": "1999-06-17", "close": 11.707, "volume": 1375.0}, {"date": "1999-06-18", "close": 2.35, "volume": 34000.0}, {"date": "1999-06-21", "close": 2.35, "volume": 57317.0}, {"date": "1999-06-22", "close": 2.35, "volume": 7000.0}, {"date": "1999-06-23", "close": 2.34, "volume": 4400.0}, {"date": "1999-06-24", "close": 2.25, "volume": 21883.0}, {"date": "1999-06-25", "close": 2.25, "volume": 20000.0}, {"date": "1999-06-28", "close": 2.15, "volume": 127400.0}, {"date": "1999-06-29", "close": 2.2, "volume": 10000.0}, {"date": "1999-06-30", "close": 2.2, "volume": 233154.0}, {"date": "1999-07-01", "close": 2.17, "volume": 25000.0}, {"date": "1999-07-02", "close": 2.33, "volume": 44354.0}, {"date": "1999-07-05", "close": 2.33, "volume": 16200.0}, {"date": "1999-07-06", "close": 2.3, "volume": 5000.0}, {"date": "1999-07-07", "close": 2.25, "volume": 57806.0}, {"date": "1999-07-08", "close": 2.25, "volume": 35000.0}, {"date": "1999-07-09", "close": 2.3, "volume": 12000.0}, {"date": "1999-07-12", "close": 2.3, "volume": 11275.0}, {"date": "1999-07-13", "close": 2.25, "volume": 162075.0}, {"date": "1999-07-14", "close": 2.26, "volume": 4000.0}, {"date": "1999-07-15", "close": 2.3, "volume": 12760.0}, {"date": "1999-07-16", "close": 2.32, "volume": 64050.0}, {"date": "1999-07-19", "close": 2.32, "volume": 53000.0}, {"date": "1999-07-20", "close": 2.34, "volume": 16000.0}, {"date": "1999-07-21", "close": 2.33, "volume": 20000.0}, {"date": "1999-07-22", "close": 2.33, "volume": 109000.0}, {"date": "1999-07-23", "close": 2.33, "volume": 54500.0}, {"date": "1999-07-26", "close": 2.3, "volume": 16700.0}, {"date": "1999-07-27", "close": 2.32, "volume": 47000.0}, {"date": "1999-07-28", "close": 2.34, "volume": 140645.0}, {"date": "1999-07-29", "close": 2.32, "volume": 47721.0}, {"date": "1999-07-30", "close": 2.32, "volume": 50100.0}, {"date": "1999-08-02", "close": 2.32, "volume": 10000.0}, {"date": "1999-08-03", "close": 2.38, "volume": 84012.0}, {"date": "1999-08-04", "close": 2.42, "volume": 112065.0}, {"date": "1999-08-05", "close": 2.43, "volume": 89238.0}, {"date": "1999-08-06", "close": 2.37, "volume": 4100.0}, {"date": "1999-08-09", "close": 2.32, "volume": 30000.0}, {"date": "1999-08-10", "close": 2.37, "volume": 20000.0}, {"date": "1999-08-11", "close": 2.36, "volume": 49000.0}, {"date": "1999-08-12", "close": 2.39, "volume": 34000.0}, {"date": "1999-08-13", "close": 2.38, "volume": 14210.0}, {"date": "1999-08-16", "close": 2.36, "volume": 24000.0}, {"date": "1999-08-17", "close": 2.37, "volume": 8000.0}, {"date": "1999-08-18", "close": 2.34, "volume": 4200.0}, {"date": "1999-08-19", "close": 2.34, "volume": 2750.0}, {"date": "1999-08-20", "close": 2.35, "volume": 10839.0}, {"date": "1999-08-23", "close": 2.38, "volume": 23090.0}, {"date": "1999-08-24", "close": 2.35, "volume": 78810.0}, {"date": "1999-08-25", "close": 2.4, "volume": 30000.0}, {"date": "1999-08-26", "close": 2.4, "volume": 14339.0}, {"date": "1999-08-27", "close": 2.36, "volume": 2000.0}, {"date": "1999-08-30", "close": 2.36, "volume": 18000.0}, {"date": "1999-08-31", "close": 2.39, "volume": 53900.0}, {"date": "1999-09-01", "close": 2.39, "volume": 12500.0}, {"date": "1999-09-02", "close": 2.39, "volume": 50500.0}, {"date": "1999-09-03", "close": 2.35, "volume": 12000.0}, {"date": "1999-09-06", "close": 2.38, "volume": 24627.0}, {"date": "1999-09-07", "close": 2.35, "volume": 25000.0}, {"date": "1999-09-08", "close": 2.35, "volume": 10000.0}, {"date": "1999-09-09", "close": 2.35, "volume": 30000.0}, {"date": "1999-09-10", "close": 2.38, "volume": 1945.0}, {"date": "1999-09-13", "close": 2.38, "volume": 177000.0}, {"date": "1999-09-14", "close": 2.37, "volume": 63167.0}, {"date": "1999-09-15", "close": 2.37, "volume": 16300.0}, {"date": "1999-09-16", "close": 2.38, "volume": 43700.0}, {"date": "1999-09-17", "close": 2.36, "volume": 15000.0}, {"date": "1999-09-20", "close": 2.36, "volume": 12000.0}, {"date": "1999-09-21", "close": 2.36, "volume": 18000.0}, {"date": "1999-09-22", "close": 2.34, "volume": 103283.0}, {"date": "1999-09-23", "close": 2.34, "volume": null}, {"date": "1999-09-24", "close": 2.31, "volume": 42100.0}, {"date": "1999-09-27", "close": 2.3, "volume": 13005.0}, {"date": "1999-09-28", "close": 2.3, "volume": 20000.0}, {"date": "1999-09-29", "close": 2.28, "volume": 50000.0}, {"date": "1999-09-30", "close": 2.3, "volume": 67350.0}, {"date": "1999-10-01", "close": 2.35, "volume": 31440.0}, {"date": "1999-10-04", "close": 2.35, "volume": null}, {"date": "1999-10-05", "close": 2.39, "volume": 69700.0}, {"date": "1999-10-06", "close": 2.5, "volume": 227855.0}, {"date": "1999-10-07", "close": 2.5, "volume": 5940.0}, {"date": "1999-10-08", "close": 2.47, "volume": 20000.0}, {"date": "1999-10-11", "close": 2.44, "volume": 15000.0}, {"date": "1999-10-12", "close": 2.45, "volume": 69295.0}, {"date": "1999-10-13", "close": 2.5, "volume": 45000.0}, {"date": "1999-10-14", "close": 2.45, "volume": 49074.0}, {"date": "1999-10-15", "close": 2.46, "volume": 3000.0}, {"date": "1999-10-18", "close": 2.45, "volume": 44500.0}, {"date": "1999-10-19", "close": 2.45, "volume": 5000.0}, {"date": "1999-10-20", "close": 2.45, "volume": 20000.0}, {"date": "1999-10-21", "close": 2.46, "volume": 6000.0}, {"date": "1999-10-22", "close": 2.46, "volume": 5000.0}, {"date": "1999-10-25", "close": 2.46, "volume": 12000.0}, {"date": "1999-10-26", "close": 2.46, "volume": 20000.0}, {"date": "1999-10-27", "close": 2.46, "volume": 60000.0}, {"date": "1999-10-28", "close": 2.48, "volume": 11500.0}, {"date": "1999-10-29", "close": 2.45, "volume": 29000.0}, {"date": "1999-11-01", "close": 2.45, "volume": 4500.0}, {"date": "1999-11-02", "close": 2.46, "volume": 5000.0}, {"date": "1999-11-03", "close": 2.45, "volume": 80000.0}, {"date": "1999-11-04", "close": 2.45, "volume": 80090.0}, {"date": "1999-11-05", "close": 2.45, "volume": null}, {"date": "1999-11-08", "close": 2.46, "volume": 5000.0}, {"date": "1999-11-09", "close": 2.46, "volume": 19000.0}, {"date": "1999-11-10", "close": 2.45, "volume": 22000.0}, {"date": "1999-11-11", "close": 2.47, "volume": 25400.0}, {"date": "1999-11-12", "close": 2.48, "volume": 10400.0}, {"date": "1999-11-15", "close": 2.48, "volume": 59150.0}, {"date": "1999-11-16", "close": 2.5, "volume": 43000.0}, {"date": "1999-11-17", "close": 2.48, "volume": 6000.0}, {"date": "1999-11-18", "close": 2.48, "volume": 13658.0}, {"date": "1999-11-19", "close": 2.48, "volume": 33000.0}, {"date": "1999-11-22", "close": 2.47, "volume": 3000.0}, {"date": "1999-11-23", "close": 2.45, "volume": 27050.0}, {"date": "1999-11-24", "close": 2.464, "volume": 20000.0}, {"date": "1999-11-25", "close": 2.4, "volume": 8000.0}, {"date": "1999-11-26", "close": 2.45, "volume": 2000.0}, {"date": "1999-11-29", "close": 2.43, "volume": 8000.0}, {"date": "1999-11-30", "close": 2.39, "volume": 19000.0}, {"date": "1999-12-01", "close": 2.38, "volume": 4420.0}, {"date": "1999-12-02", "close": 2.35, "volume": 17000.0}, {"date": "1999-12-03", "close": 2.35, "volume": 4450.0}, {"date": "1999-12-06", "close": 2.25, "volume": 3000.0}, {"date": "1999-12-07", "close": 2.25, "volume": null}, {"date": "1999-12-08", "close": 2.4, "volume": 14300.0}, {"date": "1999-12-09", "close": 2.4, "volume": null}, {"date": "1999-12-10", "close": 2.4, "volume": null}, {"date": "1999-12-13", "close": 2.4, "volume": 22000.0}, {"date": "1999-12-14", "close": 2.42, "volume": 30808.0}, {"date": "1999-12-15", "close": 2.42, "volume": 14700.0}, {"date": "1999-12-16", "close": 2.42, "volume": 10200.0}, {"date": "1999-12-17", "close": 2.42, "volume": null}, {"date": "1999-12-20", "close": 2.4, "volume": 29740.0}, {"date": "1999-12-21", "close": 2.4, "volume": 53520.0}, {"date": "1999-12-22", "close": 2.25, "volume": 19458.0}, {"date": "1999-12-23", "close": 2.25, "volume": 10062.0}, {"date": "1999-12-24", "close": 2.35, "volume": 65000.0}, {"date": "1999-12-27", "close": 2.35, "volume": null}, {"date": "1999-12-28", "close": 2.35, "volume": null}, {"date": "1999-12-29", "close": 2.3, "volume": 13178.0}, {"date": "1999-12-30", "close": 2.3, "volume": 15162.0}, {"date": "1999-12-31", "close": 2.3, "volume": null}, {"date": "2000-01-03", "close": 2.3, "volume": null}, {"date": "2000-01-04", "close": 2.34, "volume": 7228.0}, {"date": "2000-01-05", "close": 2.3, "volume": 7296.0}, {"date": "2000-01-06", "close": 2.3, "volume": 38557.0}, {"date": "2000-01-07", "close": 2.25, "volume": 6140.0}, {"date": "2000-01-10", "close": 2.26, "volume": 28696.0}, {"date": "2000-01-11", "close": 2.26, "volume": 123636.0}, {"date": "2000-01-12", "close": 2.2, "volume": 33723.0}, {"date": "2000-01-13", "close": 2.21, "volume": 38674.0}, {"date": "2000-01-14", "close": 2.2, "volume": 13500.0}, {"date": "2000-01-17", "close": 2.0, "volume": 4100.0}, {"date": "2000-01-18", "close": 2.11, "volume": 22140.0}, {"date": "2000-01-19", "close": 2.06, "volume": 18740.0}, {"date": "2000-01-20", "close": 2.06, "volume": 35454.0}, {"date": "2000-01-21", "close": 2.05, "volume": 24546.0}, {"date": "2000-01-24", "close": 2.03, "volume": 42500.0}, {"date": "2000-01-25", "close": 2.04, "volume": 99560.0}, {"date": "2000-01-26", "close": 2.04, "volume": null}, {"date": "2000-01-27", "close": 2.01, "volume": 7000.0}, {"date": "2000-01-28", "close": 2.02, "volume": 45208.0}, {"date": "2000-01-31", "close": 2.03, "volume": 8368.0}, {"date": "2000-02-01", "close": 2.02, "volume": 73080.0}, {"date": "2000-02-02", "close": 2.03, "volume": 35770.0}, {"date": "2000-02-03", "close": 2.02, "volume": 61280.0}, {"date": "2000-02-07", "close": 2.01, "volume": 17700.0}, {"date": "2000-02-08", "close": 2.0, "volume": 221992.0}, {"date": "2000-02-09", "close": 2.0, "volume": 12000.0}, {"date": "2000-02-10", "close": 2.0, "volume": 177860.0}, {"date": "2000-02-11", "close": 2.0, "volume": 1088.0}, {"date": "2000-02-14", "close": 1.95, "volume": 23804.0}, {"date": "2000-02-17", "close": 1.95, "volume": 29400.0}, {"date": "2000-02-21", "close": 1.93, "volume": 2052.0}, {"date": "2000-02-23", "close": 1.9, "volume": 17218.0}, {"date": "2000-02-24", "close": 1.9, "volume": 10430.0}, {"date": "2000-02-25", "close": 1.85, "volume": 21456.0}, {"date": "2000-02-28", "close": 1.81, "volume": 11544.0}, {"date": "2000-02-29", "close": 1.85, "volume": 16648.0}, {"date": "2000-03-01", "close": 2.05, "volume": 23000.0}, {"date": "2000-03-02", "close": 2.0, "volume": 36767.0}, {"date": "2000-03-03", "close": 2.0, "volume": 18576.0}, {"date": "2000-03-06", "close": 1.95, "volume": 5437.0}, {"date": "2000-03-08", "close": 1.95, "volume": 2500.0}, {"date": "2000-03-09", "close": 1.9, "volume": 35056.0}, {"date": "2000-03-10", "close": 1.9, "volume": 2000.0}, {"date": "2000-03-13", "close": 1.9, "volume": 33165.0}, {"date": "2000-03-14", "close": 1.9, "volume": 20736.0}, {"date": "2000-03-15", "close": 1.92, "volume": 28413.0}, {"date": "2000-03-16", "close": 1.96, "volume": 149377.0}, {"date": "2000-03-17", "close": 1.95, "volume": 2280.0}, {"date": "2000-03-20", "close": 1.98, "volume": 10817.0}, {"date": "2000-03-21", "close": 1.96, "volume": 23412.0}, {"date": "2000-03-22", "close": 1.96, "volume": 26796.0}, {"date": "2000-03-23", "close": 1.95, "volume": 114003.0}, {"date": "2000-03-24", "close": 1.95, "volume": 5196.0}, {"date": "2000-03-27", "close": 1.91, "volume": 5140.0}, {"date": "2000-03-28", "close": 1.91, "volume": 92000.0}, {"date": "2000-03-29", "close": 1.91, "volume": 4180.0}, {"date": "2000-03-30", "close": 1.8, "volume": 17623.0}, {"date": "2000-03-31", "close": 1.89, "volume": 7500.0}, {"date": "2000-04-03", "close": 1.81, "volume": 5812.0}, {"date": "2000-04-04", "close": 1.81, "volume": 5130.0}, {"date": "2000-04-05", "close": 1.8, "volume": 8112.0}, {"date": "2000-04-06", "close": 1.85, "volume": 9800.0}, {"date": "2000-04-07", "close": 1.85, "volume": 21746.0}, {"date": "2000-04-10", "close": 1.85, "volume": 4700.0}, {"date": "2000-04-11", "close": 1.9, "volume": 5250.0}, {"date": "2000-04-12", "close": 1.86, "volume": 16254.0}, {"date": "2000-04-13", "close": 1.86, "volume": 140467.0}, {"date": "2000-04-14", "close": 1.85, "volume": 53123.0}, {"date": "2000-04-17", "close": 1.8, "volume": 63664.0}, {"date": "2000-04-18", "close": 1.85, "volume": 51200.0}, {"date": "2000-04-19", "close": 1.85, "volume": 4860.0}, {"date": "2000-04-20", "close": 1.85, "volume": 4500.0}, {"date": "2000-04-26", "close": 1.85, "volume": 2800.0}, {"date": "2000-04-27", "close": 1.86, "volume": 189397.0}, {"date": "2000-04-28", "close": 1.86, "volume": 64387.0}, {"date": "2000-05-01", "close": 1.82, "volume": 91349.0}, {"date": "2000-05-02", "close": 1.83, "volume": 2680.0}, {"date": "2000-05-03", "close": 1.85, "volume": 7280.0}, {"date": "2000-05-04", "close": 1.84, "volume": 8580.0}, {"date": "2000-05-05", "close": 1.84, "volume": 2000.0}, {"date": "2000-05-08", "close": 1.81, "volume": 19101.0}, {"date": "2000-05-09", "close": 1.81, "volume": 9680.0}, {"date": "2000-05-10", "close": 1.82, "volume": 10126.0}, {"date": "2000-05-11", "close": 1.83, "volume": 2000.0}, {"date": "2000-05-12", "close": 1.83, "volume": 2500.0}, {"date": "2000-05-15", "close": 1.85, "volume": 6228.0}, {"date": "2000-05-16", "close": 1.83, "volume": 9707.0}, {"date": "2000-05-17", "close": 1.82, "volume": 29413.0}, {"date": "2000-05-18", "close": 1.83, "volume": 7216.0}, {"date": "2000-05-19", "close": 1.83, "volume": 5928.0}, {"date": "2000-05-22", "close": 1.88, "volume": 9344.0}, {"date": "2000-05-23", "close": 1.9, "volume": 30699.0}, {"date": "2000-05-24", "close": 1.91, "volume": 53500.0}, {"date": "2000-05-25", "close": 1.91, "volume": 4237.0}, {"date": "2000-05-26", "close": 1.9, "volume": 46055.0}, {"date": "2000-05-29", "close": 1.9, "volume": 18256.0}, {"date": "2000-05-30", "close": 1.95, "volume": 17001.0}, {"date": "2000-05-31", "close": 1.9, "volume": 13586.0}, {"date": "2000-06-01", "close": 1.9, "volume": 862477.0}, {"date": "2000-06-02", "close": 1.86, "volume": 17387.0}, {"date": "2000-06-05", "close": 1.85, "volume": 32970.0}, {"date": "2000-06-06", "close": 1.85, "volume": 6184.0}, {"date": "2000-06-07", "close": 1.89, "volume": 16440.0}, {"date": "2000-06-08", "close": 1.82, "volume": 22070.0}, {"date": "2000-06-09", "close": 1.83, "volume": 1596.0}, {"date": "2000-06-14", "close": 1.84, "volume": 34877.0}, {"date": "2000-06-15", "close": 1.84, "volume": 6560.0}, {"date": "2000-06-16", "close": 1.84, "volume": 31654.0}, {"date": "2000-06-19", "close": 1.84, "volume": 84804.0}, {"date": "2000-06-20", "close": 1.82, "volume": 96859.0}, {"date": "2000-06-21", "close": 1.83, "volume": 33732.0}, {"date": "2000-06-22", "close": 1.82, "volume": 33788.0}, {"date": "2000-06-23", "close": 1.85, "volume": 120754.0}, {"date": "2000-06-26", "close": 1.81, "volume": 38755.0}, {"date": "2000-06-27", "close": 1.75, "volume": 79945.0}, {"date": "2000-06-28", "close": 1.75, "volume": 23674.0}, {"date": "2000-06-29", "close": 1.78, "volume": 119888.0}, {"date": "2000-06-30", "close": 1.81, "volume": 44100.0}, {"date": "2000-07-03", "close": 1.81, "volume": 26025.0}, {"date": "2000-07-04", "close": 1.81, "volume": 684.0}, {"date": "2000-07-05", "close": 1.82, "volume": 14500.0}, {"date": "2000-07-06", "close": 1.8, "volume": 33278.0}, {"date": "2000-07-07", "close": 1.8, "volume": 3000.0}, {"date": "2000-07-10", "close": 1.8, "volume": 5684.0}, {"date": "2000-07-12", "close": 1.9, "volume": 13758.0}, {"date": "2000-07-13", "close": 2.0, "volume": 8742.0}, {"date": "2000-07-14", "close": 2.0, "volume": 15677.0}, {"date": "2000-07-17", "close": 1.95, "volume": 23750.0}, {"date": "2000-07-18", "close": 1.95, "volume": 9560.0}, {"date": "2000-07-19", "close": 1.95, "volume": 10000.0}, {"date": "2000-07-21", "close": 1.91, "volume": 7500.0}, {"date": "2000-07-24", "close": 1.9, "volume": 12000.0}, {"date": "2000-07-25", "close": 2.01, "volume": 12288.0}, {"date": "2000-07-26", "close": 2.02, "volume": 3780.0}, {"date": "2000-07-27", "close": 2.0, "volume": 6992.0}, {"date": "2000-07-31", "close": 2.0, "volume": 11420.0}, {"date": "2000-08-02", "close": 2.0, "volume": 7510.0}, {"date": "2000-08-03", "close": 1.95, "volume": 1770.0}, {"date": "2000-08-04", "close": 2.0, "volume": 5930.0}, {"date": "2000-08-07", "close": 1.9, "volume": 10000.0}, {"date": "2000-08-08", "close": 1.88, "volume": 24746.0}, {"date": "2000-08-09", "close": 1.91, "volume": 12348.0}, {"date": "2000-08-10", "close": 1.94, "volume": 33964.0}, {"date": "2000-08-11", "close": 2.02, "volume": 15889.0}, {"date": "2000-08-14", "close": 2.0, "volume": 21453.0}, {"date": "2000-08-15", "close": 2.0, "volume": 51017.0}, {"date": "2000-08-16", "close": 2.0, "volume": 5000.0}, {"date": "2000-08-17", "close": 1.99, "volume": 13198.0}, {"date": "2000-08-21", "close": 1.99, "volume": 912.0}, {"date": "2000-08-22", "close": 2.0, "volume": 19578.0}, {"date": "2000-08-23", "close": 2.01, "volume": 55161.0}, {"date": "2000-08-24", "close": 2.01, "volume": 3000.0}, {"date": "2000-08-25", "close": 2.01, "volume": 10253.0}, {"date": "2000-08-28", "close": 2.0, "volume": 4192.0}, {"date": "2000-08-29", "close": 2.0, "volume": 903.0}, {"date": "2000-08-30", "close": 2.0, "volume": 2392.0}, {"date": "2000-08-31", "close": 2.0, "volume": 16752.0}, {"date": "2000-09-01", "close": 2.0, "volume": 37357.0}, {"date": "2000-09-04", "close": 1.99, "volume": 5719.0}, {"date": "2000-09-05", "close": 1.95, "volume": 15580.0}, {"date": "2000-09-06", "close": 1.96, "volume": 13224.0}, {"date": "2000-09-07", "close": 1.96, "volume": 7752.0}, {"date": "2000-09-08", "close": 1.96, "volume": 8664.0}, {"date": "2000-09-11", "close": 1.86, "volume": 16824.0}, {"date": "2000-09-13", "close": 1.9, "volume": 3876.0}, {"date": "2000-09-14", "close": 1.9, "volume": 15000.0}, {"date": "2000-09-15", "close": 1.9, "volume": 5000.0}, {"date": "2000-09-20", "close": 1.89, "volume": 1175.0}, {"date": "2000-09-21", "close": 1.87, "volume": 13450.0}, {"date": "2000-09-22", "close": 1.87, "volume": 760.0}, {"date": "2000-09-25", "close": 1.87, "volume": 5000.0}, {"date": "2000-09-26", "close": 1.95, "volume": 200.0}, {"date": "2000-09-27", "close": 1.87, "volume": 6065.0}, {"date": "2000-09-28", "close": 1.87, "volume": 2740.0}, {"date": "2000-09-29", "close": 1.87, "volume": 4052.0}, {"date": "2000-10-02", "close": 1.89, "volume": 6752.0}, {"date": "2000-10-03", "close": 1.88, "volume": 9900.0}, {"date": "2000-10-06", "close": 1.92, "volume": 1060.0}, {"date": "2000-10-09", "close": 1.92, "volume": 4780.0}, {"date": "2000-10-10", "close": 1.93, "volume": 2000.0}, {"date": "2000-10-11", "close": 1.92, "volume": 20527.0}, {"date": "2000-10-12", "close": 1.91, "volume": 22098.0}, {"date": "2000-10-13", "close": 1.91, "volume": 13225.0}, {"date": "2000-10-16", "close": 1.91, "volume": 21368.0}, {"date": "2000-10-17", "close": 1.91, "volume": 16482.0}, {"date": "2000-10-18", "close": 1.91, "volume": 13300.0}, {"date": "2000-10-20", "close": 1.94, "volume": 9240.0}, {"date": "2000-10-23", "close": 1.94, "volume": 9350.0}, {"date": "2000-10-24", "close": 1.94, "volume": 48302.0}, {"date": "2000-10-25", "close": 1.9, "volume": 15299.0}, {"date": "2000-10-26", "close": 1.95, "volume": 22872.0}, {"date": "2000-10-27", "close": 1.95, "volume": 29848.0}, {"date": "2000-10-30", "close": 1.95, "volume": 5000.0}, {"date": "2000-10-31", "close": 1.95, "volume": 10530.0}, {"date": "2000-11-01", "close": 1.9, "volume": 15000.0}, {"date": "2000-11-02", "close": 1.93, "volume": 15440.0}, {"date": "2000-11-06", "close": 1.91, "volume": 24560.0}, {"date": "2000-11-08", "close": 1.9, "volume": 4964.0}, {"date": "2000-11-09", "close": 1.9, "volume": 4560.0}, {"date": "2000-11-14", "close": 1.9, "volume": 13280.0}, {"date": "2000-11-15", "close": 1.91, "volume": 10480.0}, {"date": "2000-11-16", "close": 1.9, "volume": 14580.0}, {"date": "2000-11-17", "close": 1.9, "volume": 46542.0}, {"date": "2000-11-20", "close": 1.9, "volume": 7080.0}, {"date": "2000-11-21", "close": 1.9, "volume": null}, {"date": "2000-11-22", "close": 1.95, "volume": 17845.0}, {"date": "2000-11-23", "close": 1.95, "volume": 7000.0}, {"date": "2000-11-24", "close": 1.97, "volume": 30000.0}, {"date": "2000-11-27", "close": 1.97, "volume": 2316.0}, {"date": "2000-11-28", "close": 1.96, "volume": 14084.0}, {"date": "2000-11-29", "close": 1.97, "volume": 8000.0}, {"date": "2000-11-30", "close": 1.98, "volume": 10000.0}, {"date": "2000-12-01", "close": 1.98, "volume": null}, {"date": "2000-12-04", "close": 1.98, "volume": 5000.0}, {"date": "2000-12-05", "close": 1.95, "volume": 87552.0}, {"date": "2000-12-06", "close": 1.95, "volume": 5345.0}, {"date": "2000-12-07", "close": 1.97, "volume": 11780.0}, {"date": "2000-12-08", "close": 2.01, "volume": 3776.0}, {"date": "2000-12-11", "close": 2.01, "volume": null}, {"date": "2000-12-12", "close": 2.0, "volume": 13020.0}, {"date": "2000-12-13", "close": 2.0, "volume": 13019.0}, {"date": "2000-12-14", "close": 2.0, "volume": null}, {"date": "2000-12-15", "close": 2.01, "volume": 9456.0}, {"date": "2000-12-18", "close": 2.0, "volume": 25975.0}, {"date": "2000-12-19", "close": 2.01, "volume": 10790.0}, {"date": "2000-12-20", "close": 1.98, "volume": 4000.0}, {"date": "2000-12-21", "close": 1.88, "volume": 7000.0}, {"date": "2000-12-22", "close": 1.92, "volume": 7117.0}, {"date": "2000-12-27", "close": 1.9, "volume": 2000.0}, {"date": "2000-12-28", "close": 1.92, "volume": 2000.0}, {"date": "2000-12-29", "close": 1.85, "volume": 52902.0}, {"date": "2001-01-02", "close": 1.95, "volume": 13238.0}, {"date": "2001-01-03", "close": 1.95, "volume": null}, {"date": "2001-01-04", "close": 1.89, "volume": 600.0}, {"date": "2001-01-05", "close": 2.0, "volume": 22624.0}, {"date": "2001-01-08", "close": 2.01, "volume": 3965.0}, {"date": "2001-01-09", "close": 2.0, "volume": 12303.0}, {"date": "2001-01-10", "close": 1.96, "volume": 2000.0}, {"date": "2001-01-11", "close": 2.0, "volume": 21656.0}, {"date": "2001-01-12", "close": 2.0, "volume": null}, {"date": "2001-01-15", "close": 2.0, "volume": null}, {"date": "2001-01-16", "close": 1.99, "volume": 1484.0}, {"date": "2001-01-17", "close": 1.95, "volume": 22000.0}, {"date": "2001-01-18", "close": 2.0, "volume": 32753.0}, {"date": "2001-01-19", "close": 2.02, "volume": 16000.0}, {"date": "2001-01-22", "close": 2.02, "volume": null}, {"date": "2001-01-23", "close": 2.0, "volume": 19911.0}, {"date": "2001-01-24", "close": 2.0, "volume": 25186.0}, {"date": "2001-01-25", "close": 2.0, "volume": 8876.0}, {"date": "2001-01-29", "close": 2.05, "volume": 10250.0}, {"date": "2001-01-30", "close": 2.06, "volume": 15000.0}, {"date": "2001-01-31", "close": 2.06, "volume": 27036.0}, {"date": "2001-02-01", "close": 2.07, "volume": 19700.0}, {"date": "2001-02-02", "close": 2.06, "volume": 27780.0}, {"date": "2001-02-05", "close": 2.07, "volume": 15732.0}, {"date": "2001-02-06", "close": 2.01, "volume": 10436.0}, {"date": "2001-02-07", "close": 2.04, "volume": 10563.0}, {"date": "2001-02-08", "close": 2.0, "volume": 2280.0}, {"date": "2001-02-09", "close": 2.0, "volume": 9120.0}, {"date": "2001-02-12", "close": 2.02, "volume": 3590.0}, {"date": "2001-02-13", "close": 2.0, "volume": 35987.0}, {"date": "2001-02-14", "close": 2.0, "volume": 107560.0}, {"date": "2001-02-15", "close": 2.0, "volume": 1140.0}, {"date": "2001-02-16", "close": 2.0, "volume": 9573.0}, {"date": "2001-02-19", "close": 2.0, "volume": null}, {"date": "2001-02-20", "close": 2.04, "volume": 13800.0}, {"date": "2001-02-21", "close": 2.0, "volume": 3763.0}, {"date": "2001-02-22", "close": 2.03, "volume": 64456.0}, {"date": "2001-02-23", "close": 2.0, "volume": 6140.0}, {"date": "2001-02-26", "close": 2.0, "volume": 10280.0}, {"date": "2001-02-27", "close": 2.0, "volume": 12920.0}, {"date": "2001-02-28", "close": 2.0, "volume": 9700.0}, {"date": "2001-03-01", "close": 2.0, "volume": 21490.0}, {"date": "2001-03-02", "close": 2.0, "volume": 7000.0}, {"date": "2001-03-05", "close": 2.0, "volume": 16906.0}, {"date": "2001-03-06", "close": 2.0, "volume": null}, {"date": "2001-03-07", "close": 2.02, "volume": 54405.0}, {"date": "2001-03-08", "close": 2.03, "volume": 28808.0}, {"date": "2001-03-09", "close": 2.01, "volume": 13000.0}, {"date": "2001-03-12", "close": 2.01, "volume": 2456.0}, {"date": "2001-03-13", "close": 2.0, "volume": 16282.0}, {"date": "2001-03-14", "close": 2.01, "volume": 1500.0}, {"date": "2001-03-15", "close": 2.01, "volume": 4850.0}, {"date": "2001-03-16", "close": 2.01, "volume": 28240.0}, {"date": "2001-03-19", "close": 2.0, "volume": 18648.0}, {"date": "2001-03-20", "close": 2.0, "volume": null}, {"date": "2001-03-21", "close": 2.0, "volume": 1000.0}, {"date": "2001-03-22", "close": 2.0, "volume": 16446.0}, {"date": "2001-03-23", "close": 2.0, "volume": 30000.0}, {"date": "2001-03-26", "close": 2.0, "volume": 4780.0}, {"date": "2001-03-27", "close": 2.0, "volume": 12500.0}, {"date": "2001-03-28", "close": 2.03, "volume": 11880.0}, {"date": "2001-03-29", "close": 2.01, "volume": 20000.0}, {"date": "2001-03-30", "close": 2.02, "volume": 9876.0}, {"date": "2001-04-02", "close": 2.01, "volume": 23420.0}, {"date": "2001-04-03", "close": 2.01, "volume": 2280.0}, {"date": "2001-04-04", "close": 2.02, "volume": 2280.0}, {"date": "2001-04-05", "close": 2.02, "volume": null}, {"date": "2001-04-06", "close": 2.01, "volume": 11788.0}, {"date": "2001-04-09", "close": 2.01, "volume": 9108.0}, {"date": "2001-04-10", "close": 2.0, "volume": 61190.0}, {"date": "2001-04-11", "close": 2.0, "volume": 2000.0}, {"date": "2001-04-12", "close": 2.01, "volume": 11276.0}, {"date": "2001-04-17", "close": 2.01, "volume": 25951.0}, {"date": "2001-04-18", "close": 2.01, "volume": 40849.0}, {"date": "2001-04-19", "close": 2.01, "volume": 37500.0}, {"date": "2001-04-20", "close": 2.02, "volume": 3866.0}, {"date": "2001-04-23", "close": 2.03, "volume": 8620.0}, {"date": "2001-04-24", "close": 2.03, "volume": 2280.0}, {"date": "2001-04-26", "close": 2.02, "volume": 12000.0}, {"date": "2001-04-27", "close": 2.02, "volume": 844.0}, {"date": "2001-04-30", "close": 2.02, "volume": 4067.0}, {"date": "2001-05-01", "close": 2.02, "volume": 5140.0}, {"date": "2001-05-02", "close": 2.01, "volume": 20258.0}, {"date": "2001-05-03", "close": 2.02, "volume": 4401.0}, {"date": "2001-05-04", "close": 2.01, "volume": 8368.0}, {"date": "2001-05-07", "close": 2.02, "volume": 16399.0}, {"date": "2001-05-08", "close": 2.02, "volume": null}, {"date": "2001-05-09", "close": 2.02, "volume": null}, {"date": "2001-05-10", "close": 2.01, "volume": 29491.0}, {"date": "2001-05-11", "close": 2.01, "volume": 30917.0}, {"date": "2001-05-14", "close": 2.01, "volume": 6000.0}, {"date": "2001-05-15", "close": 2.02, "volume": 47560.0}, {"date": "2001-05-16", "close": 2.02, "volume": 6140.0}, {"date": "2001-05-17", "close": 2.01, "volume": 49088.0}, {"date": "2001-05-18", "close": 2.02, "volume": 62879.0}, {"date": "2001-05-21", "close": 2.02, "volume": 14000.0}, {"date": "2001-05-22", "close": 2.02, "volume": 456.0}, {"date": "2001-05-23", "close": 2.02, "volume": 20144.0}, {"date": "2001-05-24", "close": 2.02, "volume": 14500.0}, {"date": "2001-05-25", "close": 2.02, "volume": 46280.0}, {"date": "2001-05-28", "close": 2.09, "volume": 17000.0}, {"date": "2001-05-29", "close": 2.1, "volume": 30293.0}, {"date": "2001-05-30", "close": 2.1, "volume": 15000.0}, {"date": "2001-05-31", "close": 2.1, "volume": 5604.0}, {"date": "2001-06-01", "close": 2.03, "volume": 17800.0}, {"date": "2001-06-04", "close": 2.05, "volume": 2280.0}, {"date": "2001-06-05", "close": 2.06, "volume": 2000.0}, {"date": "2001-06-06", "close": 2.06, "volume": 10000.0}, {"date": "2001-06-07", "close": 2.07, "volume": 1824.0}, {"date": "2001-06-08", "close": 2.08, "volume": 14560.0}, {"date": "2001-06-12", "close": 2.1, "volume": 29850.0}, {"date": "2001-06-13", "close": 2.1, "volume": 5000.0}, {"date": "2001-06-14", "close": 2.08, "volume": 2430.0}, {"date": "2001-06-15", "close": 2.08, "volume": 4560.0}, {"date": "2001-06-18", "close": 2.07, "volume": 55010.0}, {"date": "2001-06-19", "close": 2.05, "volume": 46428.0}, {"date": "2001-06-20", "close": 2.06, "volume": 1140.0}, {"date": "2001-06-21", "close": 2.05, "volume": 65210.0}, {"date": "2001-06-22", "close": 2.05, "volume": 13140.0}, {"date": "2001-06-25", "close": 2.02, "volume": 48580.0}, {"date": "2001-06-26", "close": 2.03, "volume": 25498.0}, {"date": "2001-06-27", "close": 2.05, "volume": 16332.0}, {"date": "2001-06-28", "close": 2.05, "volume": 2500.0}, {"date": "2001-06-29", "close": 2.0, "volume": 31698.0}, {"date": "2001-07-02", "close": 2.05, "volume": 24464.0}, {"date": "2001-07-03", "close": 2.0, "volume": 32000.0}, {"date": "2001-07-04", "close": 2.0, "volume": 15000.0}, {"date": "2001-07-05", "close": 2.02, "volume": 2000.0}, {"date": "2001-07-06", "close": 2.05, "volume": 2915.0}, {"date": "2001-07-09", "close": 2.01, "volume": 6250.0}, {"date": "2001-07-10", "close": 2.03, "volume": 365.0}, {"date": "2001-07-11", "close": 2.03, "volume": 12248.0}, {"date": "2001-07-12", "close": 2.05, "volume": 66087.0}, {"date": "2001-07-13", "close": 2.05, "volume": 1140.0}, {"date": "2001-07-16", "close": 2.05, "volume": 5000.0}, {"date": "2001-07-17", "close": 2.05, "volume": 15280.0}, {"date": "2001-07-18", "close": 2.05, "volume": null}, {"date": "2001-07-19", "close": 2.05, "volume": 18000.0}, {"date": "2001-07-20", "close": 2.05, "volume": 3648.0}, {"date": "2001-07-23", "close": 2.05, "volume": 4430.0}, {"date": "2001-07-24", "close": 2.05, "volume": null}, {"date": "2001-07-25", "close": 2.06, "volume": 11950.0}, {"date": "2001-07-26", "close": 2.05, "volume": 22100.0}, {"date": "2001-07-27", "close": 2.05, "volume": 5000.0}, {"date": "2001-07-30", "close": 2.06, "volume": 27260.0}, {"date": "2001-07-31", "close": 2.06, "volume": 635.0}, {"date": "2001-08-01", "close": 2.05, "volume": 1140.0}, {"date": "2001-08-02", "close": 2.05, "volume": 12456.0}, {"date": "2001-08-03", "close": 2.05, "volume": 8560.0}, {"date": "2001-08-06", "close": 2.05, "volume": 7596.0}, {"date": "2001-08-07", "close": 2.05, "volume": 17221.0}, {"date": "2001-08-08", "close": 2.07, "volume": 52000.0}, {"date": "2001-08-09", "close": 2.05, "volume": 1000.0}, {"date": "2001-08-10", "close": 2.06, "volume": 1000.0}, {"date": "2001-08-13", "close": 2.07, "volume": 8000.0}, {"date": "2001-08-14", "close": 2.05, "volume": 4834.0}, {"date": "2001-08-15", "close": 2.05, "volume": 365.0}, {"date": "2001-08-16", "close": 2.05, "volume": 34000.0}, {"date": "2001-08-17", "close": 2.05, "volume": 33483.0}, {"date": "2001-08-20", "close": 2.05, "volume": 402052.0}, {"date": "2001-08-21", "close": 2.05, "volume": 25953.0}, {"date": "2001-08-22", "close": 2.07, "volume": 15000.0}, {"date": "2001-08-23", "close": 2.05, "volume": 5200.0}, {"date": "2001-08-24", "close": 2.07, "volume": 30456.0}, {"date": "2001-08-27", "close": 2.05, "volume": 17000.0}, {"date": "2001-08-28", "close": 2.05, "volume": 22280.0}, {"date": "2001-08-29", "close": 2.07, "volume": 3860.0}, {"date": "2001-08-30", "close": 2.08, "volume": 9420.0}, {"date": "2001-08-31", "close": 2.05, "volume": 4140.0}, {"date": "2001-09-03", "close": 2.01, "volume": 82500.0}, {"date": "2001-09-04", "close": 2.03, "volume": 10780.0}, {"date": "2001-09-05", "close": 2.04, "volume": 17700.0}, {"date": "2001-09-06", "close": 2.07, "volume": 8460.0}, {"date": "2001-09-10", "close": 2.04, "volume": 3140.0}, {"date": "2001-09-11", "close": 2.04, "volume": 13140.0}, {"date": "2001-09-12", "close": 2.04, "volume": 14000.0}, {"date": "2001-09-13", "close": 2.04, "volume": 7000.0}, {"date": "2001-09-14", "close": 2.05, "volume": 14100.0}, {"date": "2001-09-17", "close": 2.01, "volume": 51524.0}, {"date": "2001-09-18", "close": 2.01, "volume": 24122.0}, {"date": "2001-09-19", "close": 2.05, "volume": 22000.0}, {"date": "2001-09-20", "close": 2.02, "volume": 23000.0}, {"date": "2001-09-21", "close": 2.02, "volume": 100000.0}, {"date": "2001-09-24", "close": 2.03, "volume": 39500.0}, {"date": "2001-09-25", "close": 2.03, "volume": 2667.0}, {"date": "2001-09-26", "close": 2.02, "volume": 3420.0}, {"date": "2001-09-27", "close": 2.02, "volume": 19840.0}, {"date": "2001-09-28", "close": 2.01, "volume": 25720.0}, {"date": "2001-10-01", "close": 2.01, "volume": null}, {"date": "2001-10-02", "close": 2.01, "volume": null}, {"date": "2001-10-03", "close": 2.01, "volume": null}, {"date": "2001-10-04", "close": 2.05, "volume": 14000.0}, {"date": "2001-10-05", "close": 2.03, "volume": 6140.0}, {"date": "2001-10-08", "close": 2.05, "volume": 2700.0}, {"date": "2001-10-09", "close": 2.03, "volume": 2000.0}, {"date": "2001-10-10", "close": 2.03, "volume": 20400.0}, {"date": "2001-10-11", "close": 2.05, "volume": 62000.0}, {"date": "2001-10-12", "close": 2.03, "volume": 53000.0}, {"date": "2001-10-15", "close": 2.03, "volume": 26140.0}, {"date": "2001-10-16", "close": 2.03, "volume": 3000.0}, {"date": "2001-10-17", "close": 2.05, "volume": 70306.0}, {"date": "2001-10-18", "close": 2.03, "volume": 22500.0}, {"date": "2001-10-19", "close": 2.02, "volume": 17228.0}, {"date": "2001-10-23", "close": 2.05, "volume": 95862.0}, {"date": "2001-10-24", "close": 2.06, "volume": 14104.0}, {"date": "2001-10-25", "close": 2.06, "volume": 3640.0}, {"date": "2001-10-26", "close": 2.06, "volume": 10560.0}, {"date": "2001-10-29", "close": 2.06, "volume": 10000.0}, {"date": "2001-10-30", "close": 2.06, "volume": 12120.0}, {"date": "2001-10-31", "close": 2.06, "volume": 8096.0}, {"date": "2001-11-01", "close": 2.07, "volume": 19788.0}, {"date": "2001-11-02", "close": 2.07, "volume": 25000.0}, {"date": "2001-11-05", "close": 2.06, "volume": 21540.0}, {"date": "2001-11-07", "close": 2.08, "volume": 12000.0}, {"date": "2001-11-09", "close": 2.1, "volume": 10538.0}, {"date": "2001-11-12", "close": 2.07, "volume": 11536.0}, {"date": "2001-11-13", "close": 2.07, "volume": 1140.0}, {"date": "2001-11-16", "close": 2.06, "volume": 20954.0}, {"date": "2001-11-20", "close": 2.06, "volume": 3736.0}, {"date": "2001-11-21", "close": 2.08, "volume": 912.0}, {"date": "2001-11-22", "close": 2.07, "volume": 3100.0}, {"date": "2001-11-27", "close": 2.07, "volume": 1140.0}, {"date": "2001-11-28", "close": 2.08, "volume": 7500.0}, {"date": "2001-11-29", "close": 2.08, "volume": 1390.0}, {"date": "2001-11-30", "close": 2.1, "volume": 10000.0}, {"date": "2001-12-03", "close": 2.12, "volume": 18574.0}, {"date": "2001-12-04", "close": 2.15, "volume": 14560.0}, {"date": "2001-12-06", "close": 2.15, "volume": 2280.0}, {"date": "2001-12-10", "close": 2.17, "volume": 6490.0}, {"date": "2001-12-14", "close": 2.18, "volume": 4400.0}, {"date": "2001-12-17", "close": 2.18, "volume": 12640.0}, {"date": "2001-12-18", "close": 2.18, "volume": 11026.0}, {"date": "2001-12-24", "close": 2.18, "volume": 1000.0}, {"date": "2001-12-27", "close": 2.16, "volume": 20000.0}, {"date": "2001-12-31", "close": 2.15, "volume": 3526.0}, {"date": "2002-01-02", "close": 2.16, "volume": 9200.0}, {"date": "2002-01-04", "close": 2.13, "volume": 9209.0}, {"date": "2002-01-07", "close": 2.13, "volume": 5765.0}, {"date": "2002-01-09", "close": 2.13, "volume": 1765.0}, {"date": "2002-01-10", "close": 2.13, "volume": 50726.0}, {"date": "2002-01-11", "close": 2.15, "volume": 42923.0}, {"date": "2002-01-14", "close": 2.16, "volume": 600.0}, {"date": "2002-01-15", "close": 2.18, "volume": 18965.0}, {"date": "2002-01-16", "close": 2.18, "volume": 7048.0}, {"date": "2002-01-17", "close": 2.17, "volume": 3776.0}, {"date": "2002-01-18", "close": 2.17, "volume": 4811.0}, {"date": "2002-01-21", "close": 2.2, "volume": 1300.0}, {"date": "2002-01-22", "close": 2.2, "volume": 2129.0}, {"date": "2002-01-23", "close": 2.22, "volume": 12348.0}, {"date": "2002-01-24", "close": 2.25, "volume": 12384.0}, {"date": "2002-01-25", "close": 2.25, "volume": 14050.0}, {"date": "2002-01-29", "close": 2.25, "volume": 8000.0}, {"date": "2002-01-30", "close": 2.29, "volume": 22000.0}, {"date": "2002-01-31", "close": 2.29, "volume": 17250.0}, {"date": "2002-02-01", "close": 2.25, "volume": 25300.0}, {"date": "2002-02-05", "close": 2.25, "volume": 20482.0}, {"date": "2002-02-06", "close": 2.25, "volume": 1054.0}, {"date": "2002-02-07", "close": 2.23, "volume": 1606.0}, {"date": "2002-02-08", "close": 2.25, "volume": 10405.0}, {"date": "2002-02-11", "close": 2.23, "volume": 6250.0}, {"date": "2002-02-12", "close": 2.25, "volume": 5459.0}, {"date": "2002-02-13", "close": 2.25, "volume": 5580.0}, {"date": "2002-02-14", "close": 2.24, "volume": 15887.0}, {"date": "2002-02-15", "close": 2.25, "volume": 28037.0}, {"date": "2002-02-18", "close": 2.27, "volume": 12604.0}, {"date": "2002-02-19", "close": 2.25, "volume": 8030.0}, {"date": "2002-02-20", "close": 2.25, "volume": 9516.0}, {"date": "2002-02-21", "close": 2.25, "volume": 61420.0}, {"date": "2002-02-22", "close": 2.22, "volume": 5233.0}, {"date": "2002-02-25", "close": 2.25, "volume": 3167.0}, {"date": "2002-02-26", "close": 2.25, "volume": 12000.0}, {"date": "2002-02-27", "close": 2.25, "volume": 2000.0}, {"date": "2002-02-28", "close": 2.25, "volume": 26372.0}, {"date": "2002-03-01", "close": 2.27, "volume": 15358.0}, {"date": "2002-03-05", "close": 2.25, "volume": 12300.0}, {"date": "2002-03-06", "close": 2.25, "volume": 5000.0}, {"date": "2002-03-08", "close": 2.25, "volume": 6500.0}, {"date": "2002-03-11", "close": 2.25, "volume": 8300.0}, {"date": "2002-03-12", "close": 2.25, "volume": 6840.0}, {"date": "2002-03-13", "close": 2.35, "volume": 6393.0}, {"date": "2002-03-14", "close": 2.35, "volume": 13607.0}, {"date": "2002-03-15", "close": 2.3, "volume": 2500.0}, {"date": "2002-03-18", "close": 2.3, "volume": 2500.0}, {"date": "2002-03-19", "close": 2.3, "volume": 12507.0}, {"date": "2002-03-20", "close": 2.3, "volume": 2593.0}, {"date": "2002-03-21", "close": 2.25, "volume": 31231.0}, {"date": "2002-03-22", "close": 2.3, "volume": 1000.0}, {"date": "2002-03-25", "close": 2.26, "volume": 10500.0}, {"date": "2002-03-26", "close": 2.25, "volume": 684.0}, {"date": "2002-03-27", "close": 2.26, "volume": 14756.0}, {"date": "2002-03-28", "close": 2.26, "volume": 10000.0}, {"date": "2002-04-02", "close": 2.25, "volume": 13394.0}, {"date": "2002-04-03", "close": 2.25, "volume": 12800.0}, {"date": "2002-04-04", "close": 2.26, "volume": 4046.0}, {"date": "2002-04-05", "close": 2.26, "volume": 31000.0}, {"date": "2002-04-08", "close": 2.26, "volume": 24720.0}, {"date": "2002-04-09", "close": 2.26, "volume": 6000.0}, {"date": "2002-04-10", "close": 2.25, "volume": 47052.0}, {"date": "2002-04-11", "close": 2.26, "volume": 24800.0}, {"date": "2002-04-12", "close": 2.26, "volume": 7000.0}, {"date": "2002-04-16", "close": 2.26, "volume": 16400.0}, {"date": "2002-04-17", "close": 2.27, "volume": 16900.0}, {"date": "2002-04-18", "close": 2.3, "volume": 19200.0}, {"date": "2002-04-19", "close": 2.26, "volume": 26000.0}, {"date": "2002-04-22", "close": 2.26, "volume": 4560.0}, {"date": "2002-04-23", "close": 2.27, "volume": 1400.0}, {"date": "2002-04-26", "close": 2.26, "volume": 12000.0}, {"date": "2002-04-29", "close": 2.26, "volume": 1000.0}, {"date": "2002-04-30", "close": 2.27, "volume": 1284.0}, {"date": "2002-05-01", "close": 2.26, "volume": 31530.0}, {"date": "2002-05-02", "close": 2.25, "volume": 52327.0}, {"date": "2002-05-03", "close": 2.35, "volume": 8500.0}, {"date": "2002-05-06", "close": 2.3, "volume": 6200.0}, {"date": "2002-05-07", "close": 2.3, "volume": 10500.0}, {"date": "2002-05-08", "close": 2.3, "volume": 28435.0}, {"date": "2002-05-09", "close": 2.33, "volume": 71634.0}, {"date": "2002-05-10", "close": 2.3, "volume": 12000.0}, {"date": "2002-05-13", "close": 2.3, "volume": 7600.0}, {"date": "2002-05-14", "close": 2.35, "volume": 2580.0}, {"date": "2002-05-15", "close": 2.35, "volume": 19376.0}, {"date": "2002-05-16", "close": 2.3, "volume": 6140.0}, {"date": "2002-05-17", "close": 2.3, "volume": 10000.0}, {"date": "2002-05-20", "close": 2.3, "volume": 19666.0}, {"date": "2002-05-21", "close": 2.3, "volume": 8148.0}, {"date": "2002-05-22", "close": 2.3, "volume": 9911.0}, {"date": "2002-05-23", "close": 2.32, "volume": 24649.0}, {"date": "2002-05-24", "close": 2.32, "volume": 7500.0}, {"date": "2002-05-27", "close": 2.32, "volume": 2311.0}, {"date": "2002-05-28", "close": 2.32, "volume": 22699.0}, {"date": "2002-05-29", "close": 2.35, "volume": 2800.0}, {"date": "2002-05-30", "close": 2.35, "volume": 23500.0}, {"date": "2002-06-03", "close": 2.31, "volume": 3096.0}, {"date": "2002-06-04", "close": 2.35, "volume": 47500.0}, {"date": "2002-06-05", "close": 2.3, "volume": 11000.0}, {"date": "2002-06-06", "close": 2.3, "volume": 2280.0}, {"date": "2002-06-11", "close": 2.31, "volume": 3000.0}, {"date": "2002-06-12", "close": 2.3, "volume": 10000.0}, {"date": "2002-06-13", "close": 2.31, "volume": 16140.0}, {"date": "2002-06-14", "close": 2.3, "volume": 11000.0}, {"date": "2002-06-17", "close": 2.3, "volume": 1869.0}, {"date": "2002-06-18", "close": 2.33, "volume": 1300.0}, {"date": "2002-06-19", "close": 2.33, "volume": 3570.0}, {"date": "2002-06-20", "close": 2.3, "volume": 36501.0}, {"date": "2002-06-21", "close": 2.31, "volume": 2510.0}, {"date": "2002-06-24", "close": 2.25, "volume": 9304.0}, {"date": "2002-06-25", "close": 2.3, "volume": 29367.0}, {"date": "2002-06-27", "close": 2.3, "volume": 14380.0}, {"date": "2002-06-28", "close": 2.31, "volume": 20524.0}, {"date": "2002-07-02", "close": 2.3, "volume": 2000.0}, {"date": "2002-07-03", "close": 2.3, "volume": 24457.0}, {"date": "2002-07-05", "close": 2.3, "volume": 3729.0}, {"date": "2002-07-08", "close": 2.28, "volume": 128259.0}, {"date": "2002-07-09", "close": 2.3, "volume": 1224.0}, {"date": "2002-07-10", "close": 2.3, "volume": 14531.0}, {"date": "2002-07-11", "close": 2.28, "volume": 15840.0}, {"date": "2002-07-12", "close": 2.3, "volume": 7336.0}, {"date": "2002-07-15", "close": 2.26, "volume": 10000.0}, {"date": "2002-07-16", "close": 2.27, "volume": 16385.0}, {"date": "2002-07-17", "close": 2.25, "volume": 5347.0}, {"date": "2002-07-19", "close": 2.29, "volume": 7054.0}, {"date": "2002-07-22", "close": 2.3, "volume": 9483.0}, {"date": "2002-07-23", "close": 2.3, "volume": 3541.0}, {"date": "2002-07-24", "close": 2.27, "volume": 252500.0}, {"date": "2002-07-25", "close": 2.29, "volume": 14419.0}, {"date": "2002-07-29", "close": 2.27, "volume": 41925.0}, {"date": "2002-07-30", "close": 2.27, "volume": 20000.0}, {"date": "2002-07-31", "close": 2.27, "volume": 5894.0}, {"date": "2002-08-01", "close": 2.25, "volume": 13754.0}, {"date": "2002-08-02", "close": 2.25, "volume": 11500.0}, {"date": "2002-08-05", "close": 2.25, "volume": 1470.0}, {"date": "2002-08-06", "close": 2.27, "volume": 16346.0}, {"date": "2002-08-07", "close": 2.27, "volume": 40454.0}, {"date": "2002-08-08", "close": 2.25, "volume": 8749.0}, {"date": "2002-08-12", "close": 2.26, "volume": 3921.0}, {"date": "2002-08-13", "close": 2.27, "volume": 37050.0}, {"date": "2002-08-14", "close": 2.27, "volume": 7000.0}, {"date": "2002-08-15", "close": 2.26, "volume": 7560.0}, {"date": "2002-08-16", "close": 2.25, "volume": 456800.0}, {"date": "2002-08-20", "close": 2.23, "volume": 790.0}, {"date": "2002-08-21", "close": 2.24, "volume": 6550.0}, {"date": "2002-08-23", "close": 2.27, "volume": 17820.0}, {"date": "2002-08-26", "close": 2.25, "volume": 40884.0}, {"date": "2002-08-27", "close": 2.27, "volume": 1000.0}, {"date": "2002-08-29", "close": 2.26, "volume": 7000.0}, {"date": "2002-08-30", "close": 2.27, "volume": 23664.0}, {"date": "2002-09-02", "close": 2.27, "volume": 45100.0}, {"date": "2002-09-03", "close": 2.27, "volume": 27860.0}, {"date": "2002-09-04", "close": 2.29, "volume": 18265.0}, {"date": "2002-09-05", "close": 2.25, "volume": 18800.0}, {"date": "2002-09-11", "close": 2.27, "volume": 5945.0}, {"date": "2002-09-12", "close": 2.27, "volume": 54000.0}, {"date": "2002-09-13", "close": 2.26, "volume": 4206.0}, {"date": "2002-09-16", "close": 2.27, "volume": 12100.0}, {"date": "2002-09-17", "close": 2.27, "volume": 6200.0}, {"date": "2002-09-18", "close": 2.27, "volume": 23660.0}, {"date": "2002-09-19", "close": 2.27, "volume": 16619.0}, {"date": "2002-09-20", "close": 2.27, "volume": 7950.0}, {"date": "2002-09-23", "close": 2.27, "volume": 20000.0}, {"date": "2002-09-24", "close": 2.27, "volume": 23500.0}, {"date": "2002-09-25", "close": 2.27, "volume": 33500.0}, {"date": "2002-09-26", "close": 2.26, "volume": 4560.0}, {"date": "2002-09-27", "close": 2.26, "volume": 22000.0}, {"date": "2002-10-01", "close": 2.26, "volume": 12000.0}, {"date": "2002-10-02", "close": 2.27, "volume": 11400.0}, {"date": "2002-10-04", "close": 2.27, "volume": 4800.0}, {"date": "2002-10-08", "close": 2.27, "volume": 1145.0}, {"date": "2002-10-09", "close": 2.26, "volume": 8350.0}, {"date": "2002-10-10", "close": 2.27, "volume": 30048.0}, {"date": "2002-10-11", "close": 2.26, "volume": 17000.0}, {"date": "2002-10-14", "close": 2.27, "volume": 9446.0}, {"date": "2002-10-15", "close": 2.26, "volume": 6750.0}, {"date": "2002-10-16", "close": 2.27, "volume": 2200.0}, {"date": "2002-10-17", "close": 2.27, "volume": 10000.0}, {"date": "2002-10-18", "close": 2.26, "volume": 41680.0}, {"date": "2002-10-21", "close": 2.26, "volume": 30573.0}, {"date": "2002-10-22", "close": 2.27, "volume": 94250.0}, {"date": "2002-10-23", "close": 2.27, "volume": 2280.0}, {"date": "2002-10-24", "close": 2.3, "volume": 6300.0}, {"date": "2002-10-25", "close": 2.3, "volume": 4348.0}, {"date": "2002-10-28", "close": 2.35, "volume": 29002.0}, {"date": "2002-10-29", "close": 2.35, "volume": 21347.0}, {"date": "2002-10-30", "close": 2.35, "volume": 6717.0}, {"date": "2002-10-31", "close": 2.35, "volume": 15280.0}, {"date": "2002-11-01", "close": 2.35, "volume": 5000.0}, {"date": "2002-11-05", "close": 2.35, "volume": 10288.0}, {"date": "2002-11-06", "close": 2.35, "volume": 7182.0}, {"date": "2002-11-07", "close": 2.35, "volume": 10958.0}, {"date": "2002-11-08", "close": 2.3, "volume": 250.0}, {"date": "2002-11-11", "close": 2.3, "volume": 4140.0}, {"date": "2002-11-12", "close": 2.4, "volume": 13403.0}, {"date": "2002-11-13", "close": 2.36, "volume": 5000.0}, {"date": "2002-11-14", "close": 2.36, "volume": 3640.0}, {"date": "2002-11-15", "close": 2.36, "volume": 9404.0}, {"date": "2002-11-18", "close": 2.36, "volume": 1456.0}, {"date": "2002-11-19", "close": 2.4, "volume": 2140.0}, {"date": "2002-11-20", "close": 2.38, "volume": 3140.0}, {"date": "2002-11-21", "close": 2.4, "volume": 10430.0}, {"date": "2002-11-22", "close": 2.45, "volume": 7510.0}, {"date": "2002-11-25", "close": 2.46, "volume": 2505366.0}, {"date": "2002-11-26", "close": 2.46, "volume": 16123.0}, {"date": "2002-11-27", "close": 2.45, "volume": 6630.0}, {"date": "2002-11-28", "close": 2.36, "volume": 14000.0}, {"date": "2002-12-02", "close": 2.37, "volume": 500.0}, {"date": "2002-12-03", "close": 2.45, "volume": 2100.0}, {"date": "2002-12-04", "close": 2.38, "volume": 3754.0}, {"date": "2002-12-05", "close": 2.4, "volume": 7980.0}, {"date": "2002-12-10", "close": 2.41, "volume": 9234.0}, {"date": "2002-12-13", "close": 2.42, "volume": 4170.0}, {"date": "2002-12-16", "close": 2.43, "volume": 5000.0}, {"date": "2002-12-17", "close": 2.41, "volume": 13500.0}, {"date": "2002-12-18", "close": 2.44, "volume": 5991.0}, {"date": "2002-12-20", "close": 2.44, "volume": 1219.0}, {"date": "2002-12-23", "close": 2.36, "volume": 100.0}, {"date": "2002-12-27", "close": 2.4, "volume": 3200.0}, {"date": "2003-01-07", "close": 2.4, "volume": 3653.0}, {"date": "2003-01-09", "close": 2.39, "volume": 1287.0}, {"date": "2003-01-15", "close": 2.38, "volume": 6528.0}, {"date": "2003-01-16", "close": 2.38, "volume": 5016.0}, {"date": "2003-01-17", "close": 2.38, "volume": 4850.0}, {"date": "2003-01-20", "close": 2.4, "volume": 699.0}, {"date": "2003-01-21", "close": 2.42, "volume": 10000.0}, {"date": "2003-01-22", "close": 2.38, "volume": 30456.0}, {"date": "2003-01-23", "close": 2.38, "volume": 11369.0}, {"date": "2003-01-24", "close": 2.4, "volume": 9560.0}, {"date": "2003-01-28", "close": 2.4, "volume": 30000.0}, {"date": "2003-01-29", "close": 2.4, "volume": 912.0}, {"date": "2003-01-30", "close": 2.42, "volume": 1221.0}, {"date": "2003-01-31", "close": 2.42, "volume": 456.0}, {"date": "2003-02-04", "close": 2.45, "volume": 2280.0}, {"date": "2003-02-05", "close": 2.42, "volume": 25939.0}, {"date": "2003-02-06", "close": 2.42, "volume": 6034.0}, {"date": "2003-02-07", "close": 2.4, "volume": 14875.0}, {"date": "2003-02-10", "close": 2.41, "volume": 5919.0}, {"date": "2003-02-11", "close": 2.4, "volume": 49184.0}, {"date": "2003-02-12", "close": 2.41, "volume": 59183.0}, {"date": "2003-02-13", "close": 2.4, "volume": 4942.0}, {"date": "2003-02-14", "close": 2.39, "volume": 40000.0}, {"date": "2003-02-17", "close": 2.4, "volume": 25000.0}, {"date": "2003-02-18", "close": 2.4, "volume": 10000.0}, {"date": "2003-02-19", "close": 2.39, "volume": 1000.0}, {"date": "2003-02-21", "close": 2.42, "volume": 29082.0}, {"date": "2003-02-24", "close": 2.45, "volume": 1918.0}, {"date": "2003-02-25", "close": 2.43, "volume": 2000.0}, {"date": "2003-02-27", "close": 2.4, "volume": 34610.0}, {"date": "2003-02-28", "close": 2.4, "volume": 2500.0}, {"date": "2003-03-03", "close": 2.45, "volume": 800.0}, {"date": "2003-03-04", "close": 2.44, "volume": 2783.0}, {"date": "2003-03-06", "close": 2.4, "volume": 21000.0}, {"date": "2003-03-07", "close": 2.4, "volume": 5221.0}, {"date": "2003-03-10", "close": 2.37, "volume": 17620.0}, {"date": "2003-03-11", "close": 2.36, "volume": 2154.0}, {"date": "2003-03-12", "close": 2.36, "volume": 86066.0}, {"date": "2003-03-13", "close": 2.32, "volume": 1500.0}, {"date": "2003-03-14", "close": 2.32, "volume": 227280.0}, {"date": "2003-03-18", "close": 2.4, "volume": 819283.0}, {"date": "2003-03-19", "close": 2.4, "volume": 1045.0}, {"date": "2003-03-20", "close": 2.4, "volume": 1045.0}, {"date": "2003-03-21", "close": 2.38, "volume": 20519.0}, {"date": "2003-03-24", "close": 2.41, "volume": 7000.0}, {"date": "2003-03-25", "close": 2.37, "volume": 34937.0}, {"date": "2003-03-26", "close": 2.41, "volume": 9178.0}, {"date": "2003-03-27", "close": 2.43, "volume": 6000.0}, {"date": "2003-03-28", "close": 2.44, "volume": 5600.0}, {"date": "2003-03-31", "close": 2.45, "volume": 22526.0}, {"date": "2003-04-01", "close": 2.44, "volume": 32240.0}, {"date": "2003-04-02", "close": 2.4, "volume": 7296.0}, {"date": "2003-04-03", "close": 2.4, "volume": 10000.0}, {"date": "2003-04-04", "close": 2.42, "volume": 20000.0}, {"date": "2003-04-07", "close": 2.4, "volume": 7000.0}, {"date": "2003-04-09", "close": 2.41, "volume": 4784.0}, {"date": "2003-04-10", "close": 2.45, "volume": 19000.0}, {"date": "2003-04-11", "close": 2.44, "volume": 25000.0}, {"date": "2003-04-14", "close": 2.42, "volume": 31.0}, {"date": "2003-04-15", "close": 2.42, "volume": 4560.0}, {"date": "2003-04-16", "close": 2.4, "volume": 14016.0}, {"date": "2003-04-17", "close": 2.47, "volume": 5050.0}, {"date": "2003-04-22", "close": 2.47, "volume": 5343.0}, {"date": "2003-04-24", "close": 2.47, "volume": 1000.0}, {"date": "2003-04-28", "close": 2.47, "volume": 4259.0}, {"date": "2003-04-29", "close": 2.46, "volume": 5420.0}, {"date": "2003-05-01", "close": 2.49, "volume": 6000.0}, {"date": "2003-05-05", "close": 2.48, "volume": 10000.0}, {"date": "2003-05-07", "close": 2.5, "volume": 11456.0}, {"date": "2003-05-08", "close": 2.46, "volume": 10000.0}, {"date": "2003-05-09", "close": 2.46, "volume": 134573.0}, {"date": "2003-05-13", "close": 2.47, "volume": 637.0}, {"date": "2003-05-14", "close": 2.47, "volume": 29625.0}, {"date": "2003-05-15", "close": 2.47, "volume": 5106.0}, {"date": "2003-05-16", "close": 2.47, "volume": 380095.0}, {"date": "2003-05-19", "close": 2.47, "volume": 13307.0}, {"date": "2003-05-20", "close": 2.47, "volume": 13120.0}, {"date": "2003-05-21", "close": 2.47, "volume": 8095.0}, {"date": "2003-05-22", "close": 2.46, "volume": 26020.0}, {"date": "2003-05-23", "close": 2.46, "volume": 11785.0}, {"date": "2003-05-26", "close": 2.48, "volume": 10000.0}, {"date": "2003-05-27", "close": 2.48, "volume": 43720.0}, {"date": "2003-05-28", "close": 2.5, "volume": 26050.0}, {"date": "2003-05-29", "close": 2.6, "volume": 39200.0}, {"date": "2003-05-30", "close": 2.61, "volume": 8400.0}, {"date": "2003-06-02", "close": 2.6, "volume": 3450.0}, {"date": "2003-06-03", "close": 2.6, "volume": 8370.0}, {"date": "2003-06-04", "close": 2.6, "volume": 14180.0}, {"date": "2003-06-05", "close": 2.64, "volume": 26994.0}, {"date": "2003-06-06", "close": 2.6, "volume": 27260.0}, {"date": "2003-06-10", "close": 2.55, "volume": 5960.0}, {"date": "2003-06-11", "close": 2.54, "volume": 9120.0}, {"date": "2003-06-12", "close": 2.58, "volume": 1620.0}, {"date": "2003-06-13", "close": 2.51, "volume": 500.0}, {"date": "2003-06-16", "close": 2.56, "volume": 4368.0}, {"date": "2003-06-17", "close": 2.58, "volume": 1230.0}, {"date": "2003-06-18", "close": 2.6, "volume": 9270.0}, {"date": "2003-06-20", "close": 2.61, "volume": 1300.0}, {"date": "2003-06-23", "close": 2.6, "volume": 13000.0}, {"date": "2003-06-25", "close": 2.6, "volume": 375900.0}, {"date": "2003-06-26", "close": 2.54, "volume": 19531.0}, {"date": "2003-06-27", "close": 2.5, "volume": 5000.0}, {"date": "2003-06-30", "close": 2.6, "volume": 9000.0}, {"date": "2003-07-01", "close": 2.5, "volume": 423448.0}, {"date": "2003-07-02", "close": 2.53, "volume": 5617.0}, {"date": "2003-07-03", "close": 2.52, "volume": 2000.0}, {"date": "2003-07-07", "close": 2.55, "volume": 3500.0}, {"date": "2003-07-08", "close": 2.61, "volume": 9255.0}, {"date": "2003-07-09", "close": 2.53, "volume": 603.0}, {"date": "2003-07-10", "close": 2.51, "volume": 28639.0}, {"date": "2003-07-11", "close": 2.5, "volume": 8500.0}, {"date": "2003-07-14", "close": 2.5, "volume": 6000.0}, {"date": "2003-07-16", "close": 2.53, "volume": 6000.0}, {"date": "2003-07-17", "close": 2.55, "volume": 28140.0}, {"date": "2003-07-21", "close": 2.58, "volume": 3100.0}, {"date": "2003-07-23", "close": 2.57, "volume": 1572.0}, {"date": "2003-07-24", "close": 2.57, "volume": 1355.0}, {"date": "2003-07-25", "close": 2.58, "volume": 14000.0}, {"date": "2003-07-28", "close": 2.6, "volume": 124950.0}, {"date": "2003-07-29", "close": 2.6, "volume": 3280.0}, {"date": "2003-07-30", "close": 2.58, "volume": 46160.0}, {"date": "2003-08-01", "close": 2.6, "volume": 47760.0}, {"date": "2003-08-04", "close": 2.58, "volume": 34053.0}, {"date": "2003-08-05", "close": 2.58, "volume": 2500.0}, {"date": "2003-08-06", "close": 2.58, "volume": 14433.0}, {"date": "2003-08-07", "close": 2.55, "volume": 16892.0}, {"date": "2003-08-08", "close": 2.52, "volume": 4829.0}, {"date": "2003-08-11", "close": 2.54, "volume": 6650.0}, {"date": "2003-08-12", "close": 2.58, "volume": 7847.0}, {"date": "2003-08-13", "close": 2.54, "volume": 7368.0}, {"date": "2003-08-14", "close": 2.55, "volume": 15091.0}, {"date": "2003-08-15", "close": 2.56, "volume": 6000.0}, {"date": "2003-08-18", "close": 2.56, "volume": 4278.0}, {"date": "2003-08-19", "close": 2.56, "volume": 5728.0}, {"date": "2003-08-20", "close": 2.52, "volume": 36368.0}, {"date": "2003-08-21", "close": 2.52, "volume": 9507.0}, {"date": "2003-08-22", "close": 2.5, "volume": 17000.0}, {"date": "2003-08-25", "close": 2.51, "volume": 12000.0}, {"date": "2003-08-26", "close": 2.5, "volume": 7000.0}, {"date": "2003-08-27", "close": 2.5, "volume": 9120.0}, {"date": "2003-08-29", "close": 2.55, "volume": 84557.0}, {"date": "2003-09-01", "close": 2.54, "volume": 7980.0}, {"date": "2003-09-02", "close": 2.57, "volume": 11900.0}, {"date": "2003-09-03", "close": 2.5, "volume": 14255.0}, {"date": "2003-09-04", "close": 2.5, "volume": 25120.0}, {"date": "2003-09-05", "close": 2.5, "volume": 1200.0}, {"date": "2003-09-08", "close": 2.5, "volume": 3590.0}, {"date": "2003-09-09", "close": 2.5, "volume": 101651.0}, {"date": "2003-09-10", "close": 2.5, "volume": 13145.0}, {"date": "2003-09-11", "close": 2.5, "volume": 58900.0}, {"date": "2003-09-12", "close": 2.41, "volume": 5000.0}, {"date": "2003-09-15", "close": 2.48, "volume": 20850.0}, {"date": "2003-09-16", "close": 2.48, "volume": 29628.0}, {"date": "2003-09-18", "close": 2.44, "volume": 33000.0}, {"date": "2003-09-19", "close": 2.45, "volume": 2000.0}, {"date": "2003-09-23", "close": 2.44, "volume": 12814.0}, {"date": "2003-09-24", "close": 2.47, "volume": 300.0}, {"date": "2003-09-25", "close": 2.48, "volume": 8620.0}, {"date": "2003-09-26", "close": 2.45, "volume": 4000.0}, {"date": "2003-09-29", "close": 2.46, "volume": 1292.0}, {"date": "2003-09-30", "close": 2.54, "volume": 4720.0}, {"date": "2003-10-02", "close": 2.47, "volume": 1140.0}, {"date": "2003-10-03", "close": 2.45, "volume": 30000.0}, {"date": "2003-10-08", "close": 2.45, "volume": 5000.0}, {"date": "2003-10-09", "close": 2.45, "volume": 28400.0}, {"date": "2003-10-10", "close": 2.5, "volume": 2406.0}, {"date": "2003-10-13", "close": 2.5, "volume": 4951.0}, {"date": "2003-10-15", "close": 2.46, "volume": 2900.0}, {"date": "2003-10-16", "close": 2.5, "volume": 10001.0}, {"date": "2003-10-17", "close": 2.5, "volume": 4922.0}, {"date": "2003-10-20", "close": 2.5, "volume": 50598.0}, {"date": "2003-10-21", "close": 2.47, "volume": 84967.0}, {"date": "2003-10-22", "close": 2.43, "volume": 666.0}, {"date": "2003-10-24", "close": 2.5, "volume": 19800.0}, {"date": "2003-10-27", "close": 2.5, "volume": 40000.0}, {"date": "2003-10-28", "close": 2.48, "volume": 10000.0}, {"date": "2003-10-29", "close": 2.46, "volume": 89174.0}, {"date": "2003-10-30", "close": 2.46, "volume": 51532.0}, {"date": "2003-10-31", "close": 2.5, "volume": 7800.0}, {"date": "2003-11-03", "close": 2.5, "volume": 13000.0}, {"date": "2003-11-05", "close": 2.46, "volume": 10376.0}, {"date": "2003-11-06", "close": 2.48, "volume": 15875.0}, {"date": "2003-11-07", "close": 2.46, "volume": 11895.0}, {"date": "2003-11-12", "close": 2.5, "volume": 9091.0}, {"date": "2003-11-13", "close": 2.5, "volume": 4000.0}, {"date": "2003-11-17", "close": 2.46, "volume": 1862.0}, {"date": "2003-11-18", "close": 2.48, "volume": 9050.0}, {"date": "2003-11-19", "close": 2.47, "volume": 19663.0}, {"date": "2003-11-20", "close": 2.47, "volume": 20000.0}, {"date": "2003-11-21", "close": 2.47, "volume": 5016.0}, {"date": "2003-11-24", "close": 2.47, "volume": 2000.0}, {"date": "2003-11-27", "close": 2.48, "volume": 3944.0}, {"date": "2003-11-28", "close": 2.5, "volume": 40368.0}, {"date": "2003-12-02", "close": 2.57, "volume": 10000.0}, {"date": "2003-12-04", "close": 2.57, "volume": 3410.0}, {"date": "2003-12-05", "close": 2.55, "volume": 1000.0}, {"date": "2003-12-08", "close": 2.51, "volume": 429.0}, {"date": "2003-12-09", "close": 2.5, "volume": 22404.0}, {"date": "2003-12-10", "close": 2.51, "volume": 7096.0}, {"date": "2003-12-12", "close": 2.5, "volume": 2500.0}, {"date": "2003-12-15", "close": 2.5, "volume": 3160.0}, {"date": "2003-12-16", "close": 2.5, "volume": 1000.0}, {"date": "2003-12-17", "close": 2.5, "volume": 8210.0}, {"date": "2003-12-18", "close": 2.5, "volume": 12231.0}, {"date": "2003-12-19", "close": 2.5, "volume": 5360.0}, {"date": "2003-12-23", "close": 2.45, "volume": 1974.0}, {"date": "2003-12-29", "close": 2.41, "volume": 3410.0}, {"date": "2003-12-30", "close": 2.43, "volume": 1250.0}, {"date": "2003-12-31", "close": 2.45, "volume": 120000.0}, {"date": "2004-01-07", "close": 2.43, "volume": 9456.0}, {"date": "2004-01-08", "close": 2.44, "volume": 1000.0}, {"date": "2004-01-09", "close": 2.48, "volume": 5000.0}, {"date": "2004-01-12", "close": 2.54, "volume": 260.0}, {"date": "2004-01-13", "close": 2.51, "volume": 9240.0}, {"date": "2004-01-14", "close": 2.51, "volume": 25228.0}, {"date": "2004-01-15", "close": 2.51, "volume": 18809.0}, {"date": "2004-01-16", "close": 2.51, "volume": 2000.0}, {"date": "2004-01-19", "close": 2.51, "volume": 29810.0}, {"date": "2004-01-20", "close": 2.48, "volume": 7068.0}, {"date": "2004-01-21", "close": 2.46, "volume": 3374.0}, {"date": "2004-01-22", "close": 2.45, "volume": 42778.0}, {"date": "2004-01-23", "close": 2.45, "volume": 115420.0}, {"date": "2004-01-27", "close": 2.45, "volume": 312293.0}, {"date": "2004-01-28", "close": 2.46, "volume": 272.0}, {"date": "2004-01-29", "close": 2.46, "volume": 6000.0}, {"date": "2004-01-30", "close": 2.47, "volume": 222000.0}, {"date": "2004-02-02", "close": 2.5, "volume": 10000.0}, {"date": "2004-02-05", "close": 2.48, "volume": 10912.0}, {"date": "2004-02-06", "close": 2.48, "volume": 1188.0}, {"date": "2004-02-09", "close": 2.47, "volume": 9281.0}, {"date": "2004-02-10", "close": 2.48, "volume": 4212.0}, {"date": "2004-02-11", "close": 2.49, "volume": 4275.0}, {"date": "2004-02-12", "close": 2.48, "volume": 28677.0}, {"date": "2004-02-16", "close": 2.49, "volume": 2929.0}, {"date": "2004-02-18", "close": 2.49, "volume": 4000.0}, {"date": "2004-02-19", "close": 2.5, "volume": 13471.0}, {"date": "2004-02-20", "close": 2.5, "volume": 8819.0}, {"date": "2004-02-23", "close": 2.5, "volume": 37736.0}, {"date": "2004-02-24", "close": 2.5, "volume": 8742.0}, {"date": "2004-02-25", "close": 2.51, "volume": 4464.0}, {"date": "2004-02-26", "close": 2.51, "volume": 1140.0}, {"date": "2004-02-27", "close": 2.52, "volume": 2280.0}, {"date": "2004-03-01", "close": 2.53, "volume": 9000.0}, {"date": "2004-03-02", "close": 2.52, "volume": 8000.0}, {"date": "2004-03-03", "close": 2.54, "volume": 6000.0}, {"date": "2004-03-04", "close": 2.52, "volume": 8228.0}, {"date": "2004-03-05", "close": 2.54, "volume": 2600.0}, {"date": "2004-03-08", "close": 2.54, "volume": 276700.0}, {"date": "2004-03-09", "close": 2.5, "volume": 9068.0}, {"date": "2004-03-10", "close": 2.52, "volume": 3900.0}, {"date": "2004-03-11", "close": 2.5, "volume": 1156.0}, {"date": "2004-03-15", "close": 2.5, "volume": 14400.0}, {"date": "2004-03-16", "close": 2.54, "volume": 1807.0}, {"date": "2004-03-19", "close": 2.5, "volume": 23924.0}, {"date": "2004-03-22", "close": 2.51, "volume": 17000.0}, {"date": "2004-03-23", "close": 2.51, "volume": 5188.0}, {"date": "2004-03-24", "close": 2.52, "volume": 13496.0}, {"date": "2004-03-26", "close": 2.52, "volume": 5000.0}, {"date": "2004-03-29", "close": 2.52, "volume": 15000.0}, {"date": "2004-03-30", "close": 2.52, "volume": 7400.0}, {"date": "2004-03-31", "close": 2.55, "volume": 3838.0}, {"date": "2004-04-01", "close": 2.51, "volume": 570.0}, {"date": "2004-04-02", "close": 2.56, "volume": 12544.0}, {"date": "2004-04-05", "close": 2.5, "volume": 456.0}, {"date": "2004-04-06", "close": 2.56, "volume": 12000.0}, {"date": "2004-04-07", "close": 2.56, "volume": 12000.0}, {"date": "2004-04-08", "close": 2.56, "volume": 12140.0}, {"date": "2004-04-13", "close": 2.52, "volume": 43101.0}, {"date": "2004-04-14", "close": 2.52, "volume": 2500.0}, {"date": "2004-04-15", "close": 2.53, "volume": 6345.0}, {"date": "2004-04-16", "close": 2.53, "volume": 16000.0}, {"date": "2004-04-19", "close": 2.51, "volume": 5000.0}, {"date": "2004-04-20", "close": 2.51, "volume": 210710.0}, {"date": "2004-04-23", "close": 2.55, "volume": 1592049.0}, {"date": "2004-04-27", "close": 2.6, "volume": 5500.0}, {"date": "2004-04-28", "close": 2.56, "volume": 2137.0}, {"date": "2004-04-29", "close": 2.58, "volume": 20550.0}, {"date": "2004-04-30", "close": 2.54, "volume": 28296.0}, {"date": "2004-05-03", "close": 2.54, "volume": 432229.0}, {"date": "2004-05-04", "close": 2.54, "volume": 615.0}, {"date": "2004-05-05", "close": 2.52, "volume": 13000.0}, {"date": "2004-05-06", "close": 2.75, "volume": 17575.0}, {"date": "2004-05-07", "close": 2.6, "volume": 10000.0}, {"date": "2004-05-10", "close": 2.6, "volume": 3096.0}, {"date": "2004-05-11", "close": 2.58, "volume": 10000.0}, {"date": "2004-05-12", "close": 2.57, "volume": 8500.0}, {"date": "2004-05-13", "close": 2.6, "volume": 4258.0}, {"date": "2004-05-14", "close": 2.57, "volume": 5118.0}, {"date": "2004-05-18", "close": 2.57, "volume": 10000.0}, {"date": "2004-05-19", "close": 2.57, "volume": 5000.0}, {"date": "2004-05-20", "close": 2.57, "volume": 19081.0}, {"date": "2004-05-21", "close": 2.57, "volume": 15470.0}, {"date": "2004-05-24", "close": 2.58, "volume": 28000.0}, {"date": "2004-05-25", "close": 2.59, "volume": 9000.0}, {"date": "2004-05-26", "close": 2.59, "volume": 6552.0}, {"date": "2004-05-27", "close": 2.65, "volume": 24110.0}, {"date": "2004-05-28", "close": 2.69, "volume": 24060.0}, {"date": "2004-06-01", "close": 2.57, "volume": 3780.0}, {"date": "2004-06-02", "close": 2.68, "volume": 4000.0}, {"date": "2004-06-04", "close": 2.64, "volume": 11050.0}, {"date": "2004-06-07", "close": 2.65, "volume": 5115.0}, {"date": "2004-06-08", "close": 2.6, "volume": 37485.0}, {"date": "2004-06-09", "close": 2.6, "volume": 5000.0}, {"date": "2004-06-10", "close": 2.61, "volume": 10000.0}, {"date": "2004-06-11", "close": 2.62, "volume": 7000.0}, {"date": "2004-06-15", "close": 2.7, "volume": 29000.0}, {"date": "2004-06-16", "close": 2.61, "volume": 2280.0}, {"date": "2004-06-21", "close": 2.7, "volume": 7407.0}, {"date": "2004-06-22", "close": 2.63, "volume": 20000.0}, {"date": "2004-06-23", "close": 2.64, "volume": 381000.0}, {"date": "2004-06-24", "close": 2.64, "volume": 3000.0}, {"date": "2004-06-25", "close": 2.65, "volume": 6272.0}, {"date": "2004-06-28", "close": 2.65, "volume": 2882.0}, {"date": "2004-06-29", "close": 2.65, "volume": 6456.0}, {"date": "2004-06-30", "close": 2.64, "volume": 10950.0}, {"date": "2004-07-01", "close": 2.55, "volume": 31616.0}, {"date": "2004-07-02", "close": 2.55, "volume": 58833.0}, {"date": "2004-07-06", "close": 2.65, "volume": 2511.0}, {"date": "2004-07-07", "close": 2.63, "volume": 2000.0}, {"date": "2004-07-08", "close": 2.63, "volume": 124736.0}, {"date": "2004-07-09", "close": 2.63, "volume": 1556.0}, {"date": "2004-07-13", "close": 2.6, "volume": 1550.0}, {"date": "2004-07-14", "close": 2.65, "volume": 35990.0}, {"date": "2004-07-15", "close": 2.63, "volume": 7550.0}, {"date": "2004-07-16", "close": 2.63, "volume": 22500.0}, {"date": "2004-07-19", "close": 2.62, "volume": 4000.0}, {"date": "2004-07-20", "close": 2.61, "volume": 20550.0}, {"date": "2004-07-21", "close": 2.6, "volume": 7850.0}, {"date": "2004-07-22", "close": 2.61, "volume": 18500.0}, {"date": "2004-07-23", "close": 2.6, "volume": 17686.0}, {"date": "2004-07-26", "close": 2.6, "volume": 6525.0}, {"date": "2004-07-27", "close": 2.6, "volume": 3800.0}, {"date": "2004-07-28", "close": 2.61, "volume": 6770.0}, {"date": "2004-07-29", "close": 2.6, "volume": 19000.0}, {"date": "2004-07-30", "close": 2.6, "volume": 508400.0}, {"date": "2004-08-02", "close": 2.62, "volume": 124590.0}, {"date": "2004-08-03", "close": 2.63, "volume": 17000.0}, {"date": "2004-08-04", "close": 2.63, "volume": 2000.0}, {"date": "2004-08-05", "close": 2.63, "volume": 32610.0}, {"date": "2004-08-06", "close": 2.63, "volume": 5700.0}, {"date": "2004-08-09", "close": 2.63, "volume": 17900.0}, {"date": "2004-08-10", "close": 2.62, "volume": 9350.0}, {"date": "2004-08-11", "close": 2.61, "volume": 8500.0}, {"date": "2004-08-12", "close": 2.69, "volume": 15360.0}, {"date": "2004-08-16", "close": 2.7, "volume": 15000.0}, {"date": "2004-08-19", "close": 2.62, "volume": 1000.0}, {"date": "2004-08-20", "close": 2.65, "volume": 5500.0}, {"date": "2004-08-23", "close": 2.63, "volume": 14500.0}, {"date": "2004-08-24", "close": 2.62, "volume": 3618.0}, {"date": "2004-08-25", "close": 2.63, "volume": 19745.0}, {"date": "2004-08-26", "close": 2.65, "volume": 18094.0}, {"date": "2004-08-27", "close": 2.7, "volume": 112127.0}, {"date": "2004-08-30", "close": 2.7, "volume": 14456.0}, {"date": "2004-08-31", "close": 2.75, "volume": 10154.0}, {"date": "2004-09-01", "close": 2.75, "volume": 12401.0}, {"date": "2004-09-02", "close": 2.75, "volume": 19486.0}, {"date": "2004-09-03", "close": 2.73, "volume": 12968.0}, {"date": "2004-09-06", "close": 2.75, "volume": 20912.0}, {"date": "2004-09-07", "close": 2.75, "volume": 30300.0}, {"date": "2004-09-08", "close": 2.75, "volume": 10008.0}, {"date": "2004-09-09", "close": 2.79, "volume": 2250.0}, {"date": "2004-09-10", "close": 2.75, "volume": 44936.0}, {"date": "2004-09-13", "close": 2.75, "volume": 36200.0}, {"date": "2004-09-14", "close": 2.76, "volume": 38586.0}, {"date": "2004-09-15", "close": 2.76, "volume": 169750.0}, {"date": "2004-09-16", "close": 2.73, "volume": 14150.0}, {"date": "2004-09-17", "close": 2.73, "volume": 8600.0}, {"date": "2004-09-20", "close": 2.74, "volume": 14632.0}, {"date": "2004-09-22", "close": 2.75, "volume": 1650.0}, {"date": "2004-09-23", "close": 2.75, "volume": 13580.0}, {"date": "2004-09-24", "close": 2.8, "volume": 25000.0}, {"date": "2004-09-28", "close": 2.77, "volume": 5373.0}, {"date": "2004-09-29", "close": 2.77, "volume": 658150.0}, {"date": "2004-09-30", "close": 2.77, "volume": 12300.0}, {"date": "2004-10-04", "close": 2.76, "volume": 10020.0}, {"date": "2004-10-05", "close": 2.76, "volume": 30055.0}, {"date": "2004-10-06", "close": 2.77, "volume": 4083.0}, {"date": "2004-10-07", "close": 2.8, "volume": 77799.0}, {"date": "2004-10-08", "close": 2.8, "volume": 91302.0}, {"date": "2004-10-11", "close": 2.82, "volume": 956.0}, {"date": "2004-10-12", "close": 2.95, "volume": 32488.0}, {"date": "2004-10-13", "close": 2.92, "volume": 56100.0}, {"date": "2004-10-14", "close": 2.92, "volume": 79102.0}, {"date": "2004-10-15", "close": 2.9, "volume": 17544.0}, {"date": "2004-10-18", "close": 2.9, "volume": 8280.0}, {"date": "2004-10-19", "close": 2.88, "volume": 12006.0}, {"date": "2004-10-20", "close": 2.92, "volume": 2000.0}, {"date": "2004-10-21", "close": 2.9, "volume": 11731.0}, {"date": "2004-10-22", "close": 2.89, "volume": 2500.0}, {"date": "2004-10-25", "close": 2.89, "volume": 14692.0}, {"date": "2004-10-26", "close": 2.86, "volume": 54935.0}, {"date": "2004-10-27", "close": 2.86, "volume": 1891.0}, {"date": "2004-10-28", "close": 2.91, "volume": 15700.0}, {"date": "2004-10-29", "close": 2.91, "volume": 2000.0}, {"date": "2004-11-01", "close": 2.91, "volume": 7500.0}, {"date": "2004-11-03", "close": 2.9, "volume": 19300.0}, {"date": "2004-11-04", "close": 2.91, "volume": 10000.0}, {"date": "2004-11-05", "close": 2.95, "volume": 2000.0}, {"date": "2004-11-08", "close": 2.95, "volume": 5600.0}, {"date": "2004-11-09", "close": 3.0, "volume": 29280.0}, {"date": "2004-11-10", "close": 2.98, "volume": 5000.0}, {"date": "2004-11-12", "close": 3.0, "volume": 21990.0}, {"date": "2004-11-15", "close": 2.93, "volume": 2000.0}, {"date": "2004-11-16", "close": 2.93, "volume": 515772.0}, {"date": "2004-11-17", "close": 2.93, "volume": 517418.0}, {"date": "2004-11-18", "close": 2.93, "volume": 16228.0}, {"date": "2004-11-19", "close": 2.93, "volume": 15746.0}, {"date": "2004-11-22", "close": 2.93, "volume": 18741.0}, {"date": "2004-11-23", "close": 2.92, "volume": 21756.0}, {"date": "2004-11-24", "close": 2.93, "volume": 1456.0}, {"date": "2004-11-26", "close": 2.93, "volume": 11000.0}, {"date": "2004-11-29", "close": 2.91, "volume": 12970.0}, {"date": "2004-11-30", "close": 3.0, "volume": 10144.0}, {"date": "2004-12-01", "close": 2.96, "volume": 9445.0}, {"date": "2004-12-02", "close": 2.94, "volume": 10000.0}, {"date": "2004-12-03", "close": 2.94, "volume": 823.0}, {"date": "2004-12-06", "close": 2.97, "volume": 5205.0}, {"date": "2004-12-07", "close": 2.93, "volume": 13000.0}, {"date": "2004-12-08", "close": 2.93, "volume": 92500.0}, {"date": "2004-12-09", "close": 2.93, "volume": 70265.0}, {"date": "2004-12-10", "close": 2.94, "volume": 3000.0}, {"date": "2004-12-13", "close": 2.95, "volume": 4050.0}, {"date": "2004-12-14", "close": 2.95, "volume": 2030.0}, {"date": "2004-12-15", "close": 2.95, "volume": 33100.0}, {"date": "2004-12-16", "close": 2.94, "volume": 10684.0}, {"date": "2004-12-17", "close": 2.95, "volume": 22288.0}, {"date": "2004-12-20", "close": 2.93, "volume": 52088.0}, {"date": "2004-12-21", "close": 2.93, "volume": 6483.0}, {"date": "2004-12-22", "close": 2.96, "volume": 52045.0}, {"date": "2004-12-23", "close": 2.92, "volume": 67873.0}, {"date": "2004-12-24", "close": 2.94, "volume": 41082.0}, {"date": "2004-12-29", "close": 2.93, "volume": 5000.0}, {"date": "2004-12-30", "close": 2.94, "volume": 10200.0}, {"date": "2005-01-04", "close": 2.94, "volume": 35749.0}, {"date": "2005-01-06", "close": 2.93, "volume": 6000.0}, {"date": "2005-01-10", "close": 2.93, "volume": 14314.0}, {"date": "2005-01-11", "close": 2.94, "volume": 42428.0}, {"date": "2005-01-12", "close": 2.93, "volume": 144996.0}, {"date": "2005-01-13", "close": 2.95, "volume": 17990.0}, {"date": "2005-01-14", "close": 2.96, "volume": 152370.0}, {"date": "2005-01-17", "close": 2.98, "volume": 261500.0}, {"date": "2005-01-18", "close": 2.99, "volume": 398370.0}, {"date": "2005-01-19", "close": 2.95, "volume": 15800.0}, {"date": "2005-01-20", "close": 2.95, "volume": 23000.0}, {"date": "2005-01-21", "close": 2.95, "volume": 12000.0}, {"date": "2005-01-24", "close": 3.0, "volume": 255626.0}, {"date": "2005-01-25", "close": 3.0, "volume": 7199.0}, {"date": "2005-01-27", "close": 3.0, "volume": 14643.0}, {"date": "2005-01-28", "close": 3.0, "volume": 1300.0}, {"date": "2005-01-31", "close": 2.98, "volume": 39916.0}, {"date": "2005-02-02", "close": 2.99, "volume": 5000.0}, {"date": "2005-02-04", "close": 3.0, "volume": 35209.0}, {"date": "2005-02-07", "close": 2.99, "volume": 7500.0}, {"date": "2005-02-08", "close": 3.01, "volume": 11000.0}, {"date": "2005-02-09", "close": 3.02, "volume": 4000.0}, {"date": "2005-02-10", "close": 3.01, "volume": 18206.0}, {"date": "2005-02-11", "close": 3.04, "volume": 1500.0}, {"date": "2005-02-14", "close": 3.05, "volume": 12750.0}, {"date": "2005-02-15", "close": 3.06, "volume": 27259.0}, {"date": "2005-02-16", "close": 3.05, "volume": 14800.0}, {"date": "2005-02-17", "close": 3.0, "volume": 27999.0}, {"date": "2005-02-18", "close": 3.01, "volume": 22063.0}, {"date": "2005-02-21", "close": 3.01, "volume": 15800.0}, {"date": "2005-02-22", "close": 3.06, "volume": 80461.0}, {"date": "2005-02-23", "close": 3.06, "volume": 12700.0}, {"date": "2005-02-24", "close": 3.06, "volume": 28370.0}, {"date": "2005-02-25", "close": 3.05, "volume": 22668.0}, {"date": "2005-02-28", "close": 3.09, "volume": 30418.0}, {"date": "2005-03-01", "close": 3.12, "volume": 22641.0}, {"date": "2005-03-02", "close": 3.1, "volume": 15500.0}, {"date": "2005-03-03", "close": 3.1, "volume": 8000.0}, {"date": "2005-03-04", "close": 3.08, "volume": 8000.0}, {"date": "2005-03-07", "close": 3.1, "volume": 6419.0}, {"date": "2005-03-08", "close": 3.12, "volume": 9992.0}, {"date": "2005-03-09", "close": 3.14, "volume": 40750.0}, {"date": "2005-03-10", "close": 3.1, "volume": 23100.0}, {"date": "2005-03-11", "close": 3.2, "volume": 27150.0}, {"date": "2005-03-14", "close": 3.2, "volume": 12415.0}, {"date": "2005-03-15", "close": 3.2, "volume": 15000.0}, {"date": "2005-03-16", "close": 3.11, "volume": 3315.0}, {"date": "2005-03-17", "close": 3.17, "volume": 15912.0}, {"date": "2005-03-18", "close": 3.2, "volume": 15500.0}, {"date": "2005-03-21", "close": 3.2, "volume": 55460.0}, {"date": "2005-03-22", "close": 3.2, "volume": 17375.0}, {"date": "2005-03-23", "close": 3.21, "volume": 184168.0}, {"date": "2005-03-24", "close": 3.2, "volume": 6706.0}, {"date": "2005-03-29", "close": 3.2, "volume": 4690.0}, {"date": "2005-03-30", "close": 3.16, "volume": 11016.0}, {"date": "2005-03-31", "close": 3.16, "volume": 37160.0}, {"date": "2005-04-01", "close": 3.2, "volume": 47143.0}, {"date": "2005-04-04", "close": 3.2, "volume": 85527.0}, {"date": "2005-04-06", "close": 3.2, "volume": 7100.0}, {"date": "2005-04-07", "close": 3.2, "volume": 4830.0}, {"date": "2005-04-08", "close": 3.2, "volume": 6300.0}, {"date": "2005-04-11", "close": 3.2, "volume": 1982.0}, {"date": "2005-04-12", "close": 3.2, "volume": 4753.0}, {"date": "2005-04-13", "close": 3.2, "volume": 6467.0}, {"date": "2005-04-14", "close": 3.2, "volume": 7600.0}, {"date": "2005-04-18", "close": 3.22, "volume": 8720.0}, {"date": "2005-04-19", "close": 3.3, "volume": 12938.0}, {"date": "2005-04-20", "close": 3.23, "volume": 19920.0}, {"date": "2005-04-21", "close": 3.19, "volume": 14343.0}, {"date": "2005-04-22", "close": 3.2, "volume": 1200.0}, {"date": "2005-04-26", "close": 3.2, "volume": 14182.0}, {"date": "2005-04-27", "close": 3.2, "volume": 22700.0}, {"date": "2005-04-28", "close": 3.2, "volume": 5000.0}, {"date": "2005-04-29", "close": 3.19, "volume": 2280.0}, {"date": "2005-05-02", "close": 3.2, "volume": 55920.0}, {"date": "2005-05-03", "close": 3.19, "volume": 9483.0}, {"date": "2005-05-04", "close": 3.2, "volume": 77307.0}, {"date": "2005-05-05", "close": 3.2, "volume": 52938.0}, {"date": "2005-05-06", "close": 3.2, "volume": 12688.0}, {"date": "2005-05-09", "close": 3.2, "volume": 22738.0}, {"date": "2005-05-10", "close": 3.19, "volume": 14403.0}, {"date": "2005-05-11", "close": 3.15, "volume": 19536.0}, {"date": "2005-05-12", "close": 3.2, "volume": 5500.0}, {"date": "2005-05-13", "close": 3.18, "volume": 505.0}, {"date": "2005-05-16", "close": 3.16, "volume": 16357.0}, {"date": "2005-05-17", "close": 3.15, "volume": 54100.0}, {"date": "2005-05-18", "close": 3.15, "volume": 5400.0}, {"date": "2005-05-19", "close": 3.15, "volume": 8950.0}, {"date": "2005-05-23", "close": 3.2, "volume": 17848.0}, {"date": "2005-05-24", "close": 3.17, "volume": 9546.0}, {"date": "2005-05-25", "close": 3.2, "volume": 21683.0}, {"date": "2005-05-26", "close": 3.2, "volume": 12282.0}, {"date": "2005-05-27", "close": 3.22, "volume": 10933.0}, {"date": "2005-05-30", "close": 3.22, "volume": 11537.0}, {"date": "2005-05-31", "close": 3.2, "volume": 11311.0}, {"date": "2005-06-01", "close": 3.2, "volume": 3630.0}, {"date": "2005-06-02", "close": 3.19, "volume": 20912.0}, {"date": "2005-06-03", "close": 3.25, "volume": 18961.0}, {"date": "2005-06-06", "close": 3.25, "volume": 5207.0}, {"date": "2005-06-07", "close": 3.25, "volume": 37017.0}, {"date": "2005-06-08", "close": 3.25, "volume": 41.0}, {"date": "2005-06-09", "close": 3.25, "volume": 4459.0}, {"date": "2005-06-10", "close": 3.25, "volume": 9397.0}, {"date": "2005-06-14", "close": 3.2, "volume": 10162.0}, {"date": "2005-06-15", "close": 3.3, "volume": 8496.0}, {"date": "2005-06-16", "close": 3.3, "volume": 16600.0}, {"date": "2005-06-17", "close": 3.25, "volume": 17400.0}, {"date": "2005-06-20", "close": 3.25, "volume": 33600.0}, {"date": "2005-06-21", "close": 3.3, "volume": 5632.0}, {"date": "2005-06-22", "close": 3.26, "volume": 4000.0}, {"date": "2005-06-23", "close": 3.3, "volume": 310.0}, {"date": "2005-06-24", "close": 3.15, "volume": 7250.0}, {"date": "2005-06-27", "close": 3.15, "volume": 17177.0}, {"date": "2005-06-28", "close": 3.16, "volume": 198.0}, {"date": "2005-06-29", "close": 3.2, "volume": 60500.0}, {"date": "2005-06-30", "close": 3.2, "volume": 38302.0}, {"date": "2005-07-01", "close": 3.19, "volume": 22030.0}, {"date": "2005-07-04", "close": 3.2, "volume": 16044.0}, {"date": "2005-07-05", "close": 3.2, "volume": 22841.0}, {"date": "2005-07-06", "close": 3.23, "volume": 25352.0}, {"date": "2005-07-07", "close": 3.23, "volume": 7000.0}, {"date": "2005-07-08", "close": 3.2, "volume": 4662.0}, {"date": "2005-07-11", "close": 3.2, "volume": 4756.0}, {"date": "2005-07-13", "close": 3.2, "volume": 1000.0}, {"date": "2005-07-14", "close": 3.2, "volume": 20280.0}, {"date": "2005-07-18", "close": 3.2, "volume": 11000.0}, {"date": "2005-07-19", "close": 3.25, "volume": 2500.0}, {"date": "2005-07-20", "close": 3.22, "volume": 6004.0}, {"date": "2005-07-21", "close": 3.25, "volume": 21654.0}, {"date": "2005-07-22", "close": 3.2, "volume": 26367.0}, {"date": "2005-07-25", "close": 3.2, "volume": 12340.0}, {"date": "2005-07-28", "close": 3.25, "volume": 11210.0}, {"date": "2005-07-29", "close": 3.25, "volume": 133396.0}, {"date": "2005-08-01", "close": 3.2, "volume": 33213.0}, {"date": "2005-08-02", "close": 3.2, "volume": 2124.0}, {"date": "2005-08-03", "close": 3.25, "volume": 31893.0}, {"date": "2005-08-04", "close": 3.3, "volume": 230600.0}, {"date": "2005-08-05", "close": 3.3, "volume": 35811.0}, {"date": "2005-08-08", "close": 3.25, "volume": 2000.0}, {"date": "2005-08-11", "close": 3.25, "volume": 3100.0}, {"date": "2005-08-12", "close": 3.26, "volume": 30067.0}, {"date": "2005-08-15", "close": 3.27, "volume": 500.0}, {"date": "2005-08-16", "close": 3.27, "volume": 3170.0}, {"date": "2005-08-17", "close": 3.28, "volume": 4817.0}, {"date": "2005-08-18", "close": 3.26, "volume": 14434.0}, {"date": "2005-08-19", "close": 3.27, "volume": 23000.0}, {"date": "2005-08-22", "close": 3.3, "volume": 12990.0}, {"date": "2005-08-23", "close": 3.27, "volume": 6760.0}, {"date": "2005-08-24", "close": 3.27, "volume": 5280.0}, {"date": "2005-08-25", "close": 3.27, "volume": 125640.0}, {"date": "2005-08-26", "close": 3.33, "volume": 3384549.0}, {"date": "2005-08-29", "close": 3.31, "volume": 1160.0}, {"date": "2005-08-30", "close": 3.25, "volume": 5880.0}, {"date": "2005-08-31", "close": 3.33, "volume": 524404.0}, {"date": "2005-09-01", "close": 3.34, "volume": 132076.0}, {"date": "2005-09-02", "close": 3.36, "volume": 29790.0}, {"date": "2005-09-05", "close": 3.35, "volume": 46536.0}, {"date": "2005-09-07", "close": 3.35, "volume": 25349.0}, {"date": "2005-09-08", "close": 3.35, "volume": 2345.0}, {"date": "2005-09-09", "close": 3.35, "volume": 7874.0}, {"date": "2005-09-13", "close": 3.39, "volume": 13646.0}, {"date": "2005-09-14", "close": 3.39, "volume": 10000.0}, {"date": "2005-09-15", "close": 3.34, "volume": 26014.0}, {"date": "2005-09-16", "close": 3.38, "volume": 7800.0}, {"date": "2005-09-19", "close": 3.34, "volume": 4801.0}, {"date": "2005-09-20", "close": 3.34, "volume": 14797.0}, {"date": "2005-09-21", "close": 3.33, "volume": 28292.0}, {"date": "2005-09-22", "close": 3.34, "volume": 9444.0}, {"date": "2005-09-23", "close": 3.42, "volume": 51915.0}, {"date": "2005-09-26", "close": 3.42, "volume": 5576.0}, {"date": "2005-09-27", "close": 3.44, "volume": 1500.0}, {"date": "2005-09-28", "close": 3.4, "volume": 13730.0}, {"date": "2005-09-29", "close": 3.4, "volume": 12759.0}, {"date": "2005-09-30", "close": 3.45, "volume": 10000.0}, {"date": "2005-10-03", "close": 3.4, "volume": 5900.0}, {"date": "2005-10-04", "close": 3.4, "volume": 18550.0}, {"date": "2005-10-05", "close": 3.42, "volume": 13609.0}, {"date": "2005-10-06", "close": 3.4, "volume": 10156.0}, {"date": "2005-10-07", "close": 3.5, "volume": 7839.0}, {"date": "2005-10-10", "close": 3.53, "volume": 800.0}, {"date": "2005-10-11", "close": 3.45, "volume": 2736.0}, {"date": "2005-10-12", "close": 3.45, "volume": 3323.0}, {"date": "2005-10-13", "close": 3.49, "volume": 1890.0}, {"date": "2005-10-14", "close": 3.49, "volume": 1042.0}, {"date": "2005-10-18", "close": 3.53, "volume": 33063.0}, {"date": "2005-10-19", "close": 3.48, "volume": 7441.0}, {"date": "2005-10-20", "close": 3.41, "volume": 19800.0}, {"date": "2005-10-21", "close": 3.4, "volume": 4183.0}, {"date": "2005-10-24", "close": 3.41, "volume": 14700.0}, {"date": "2005-10-25", "close": 3.45, "volume": 9818.0}, {"date": "2005-10-26", "close": 3.46, "volume": 5157.0}, {"date": "2005-10-27", "close": 3.46, "volume": 3059.0}, {"date": "2005-10-28", "close": 3.44, "volume": 6166.0}, {"date": "2005-10-31", "close": 3.45, "volume": 32538.0}, {"date": "2005-11-01", "close": 3.45, "volume": 3000.0}, {"date": "2005-11-02", "close": 3.45, "volume": 5524.0}, {"date": "2005-11-03", "close": 3.45, "volume": 1000.0}, {"date": "2005-11-04", "close": 3.45, "volume": 3000.0}, {"date": "2005-11-07", "close": 3.45, "volume": 5645.0}, {"date": "2005-11-09", "close": 3.45, "volume": 532.0}, {"date": "2005-11-10", "close": 3.45, "volume": 8468.0}, {"date": "2005-11-11", "close": 3.4, "volume": 28114.0}, {"date": "2005-11-14", "close": 3.4, "volume": 6800.0}, {"date": "2005-11-15", "close": 3.42, "volume": 23771.0}, {"date": "2005-11-16", "close": 3.42, "volume": 5500.0}, {"date": "2005-11-17", "close": 3.42, "volume": 5432.0}, {"date": "2005-11-18", "close": 3.42, "volume": 2000.0}, {"date": "2005-11-21", "close": 3.45, "volume": 1450.0}, {"date": "2005-11-22", "close": 3.42, "volume": 15525.0}, {"date": "2005-11-23", "close": 3.43, "volume": 17474.0}, {"date": "2005-11-25", "close": 3.5, "volume": 10600.0}, {"date": "2005-11-28", "close": 3.5, "volume": 3775.0}, {"date": "2005-12-01", "close": 3.49, "volume": 1432.0}, {"date": "2005-12-02", "close": 3.45, "volume": 30638.0}, {"date": "2005-12-05", "close": 3.45, "volume": 40800.0}, {"date": "2005-12-06", "close": 3.45, "volume": 13200.0}, {"date": "2005-12-07", "close": 3.46, "volume": 60000.0}, {"date": "2005-12-08", "close": 3.49, "volume": 12860.0}, {"date": "2005-12-09", "close": 3.5, "volume": 109500.0}, {"date": "2005-12-12", "close": 3.51, "volume": 11450.0}, {"date": "2005-12-13", "close": 3.49, "volume": 65000.0}, {"date": "2005-12-14", "close": 3.62, "volume": 9198.0}, {"date": "2005-12-15", "close": 3.51, "volume": 1800.0}, {"date": "2005-12-16", "close": 3.62, "volume": 500.0}, {"date": "2005-12-19", "close": 3.63, "volume": 2000.0}, {"date": "2005-12-21", "close": 3.58, "volume": 10000.0}, {"date": "2005-12-22", "close": 3.5, "volume": 5000.0}, {"date": "2005-12-23", "close": 3.55, "volume": 21000.0}, {"date": "2005-12-28", "close": 3.55, "volume": 15000.0}, {"date": "2005-12-29", "close": 3.55, "volume": 36665.0}, {"date": "2006-01-04", "close": 3.6, "volume": 15600.0}, {"date": "2006-01-06", "close": 3.62, "volume": 600.0}, {"date": "2006-01-09", "close": 3.59, "volume": 1124.0}, {"date": "2006-01-10", "close": 3.56, "volume": 8735.0}, {"date": "2006-01-11", "close": 3.6, "volume": 9000.0}, {"date": "2006-01-12", "close": 3.6, "volume": 699.0}, {"date": "2006-01-13", "close": 3.58, "volume": 10500.0}, {"date": "2006-01-16", "close": 3.58, "volume": 2000.0}, {"date": "2006-01-17", "close": 3.58, "volume": 9400.0}, {"date": "2006-01-18", "close": 3.56, "volume": 10280.0}, {"date": "2006-01-19", "close": 3.56, "volume": 1608.0}, {"date": "2006-01-20", "close": 3.6, "volume": 2923.0}, {"date": "2006-01-23", "close": 3.63, "volume": 13770.0}, {"date": "2006-01-25", "close": 3.6, "volume": 17280.0}, {"date": "2006-01-27", "close": 3.6, "volume": 1227.0}, {"date": "2006-01-30", "close": 3.6, "volume": 9430.0}, {"date": "2006-01-31", "close": 3.63, "volume": 3261.0}, {"date": "2006-02-01", "close": 3.6, "volume": 20187.0}, {"date": "2006-02-02", "close": 3.6, "volume": 1500.0}, {"date": "2006-02-03", "close": 3.59, "volume": 40000.0}, {"date": "2006-02-06", "close": 3.59, "volume": 16273.0}, {"date": "2006-02-07", "close": 3.59, "volume": 1022.0}, {"date": "2006-02-08", "close": 3.65, "volume": 14140.0}, {"date": "2006-02-09", "close": 3.6, "volume": 13599.0}, {"date": "2006-02-10", "close": 3.61, "volume": 9385.0}, {"date": "2006-02-13", "close": 3.6, "volume": 5738.0}, {"date": "2006-02-14", "close": 3.62, "volume": 7894.0}, {"date": "2006-02-15", "close": 3.6, "volume": 11070.0}, {"date": "2006-02-16", "close": 3.62, "volume": 7195.0}, {"date": "2006-02-17", "close": 3.62, "volume": 1375.0}, {"date": "2006-02-20", "close": 3.65, "volume": 16899.0}, {"date": "2006-02-21", "close": 3.7, "volume": 10000.0}, {"date": "2006-02-22", "close": 3.69, "volume": 2000.0}, {"date": "2006-02-23", "close": 3.7, "volume": 4450.0}, {"date": "2006-02-24", "close": 3.76, "volume": 16919.0}, {"date": "2006-02-27", "close": 3.73, "volume": 280.0}, {"date": "2006-02-28", "close": 3.73, "volume": 20154.0}, {"date": "2006-03-01", "close": 3.68, "volume": 3672.0}, {"date": "2006-03-02", "close": 3.66, "volume": 27000.0}, {"date": "2006-03-03", "close": 3.73, "volume": 13657.0}, {"date": "2006-03-06", "close": 3.65, "volume": 27975.0}, {"date": "2006-03-07", "close": 3.7, "volume": 7722.0}, {"date": "2006-03-09", "close": 3.7, "volume": 19924.0}, {"date": "2006-03-10", "close": 3.7, "volume": 1463.0}, {"date": "2006-03-14", "close": 3.7, "volume": 3000.0}, {"date": "2006-03-16", "close": 3.68, "volume": 3400.0}, {"date": "2006-03-17", "close": 3.69, "volume": 6000.0}, {"date": "2006-03-20", "close": 3.71, "volume": 5850.0}, {"date": "2006-03-21", "close": 3.7, "volume": 22560.0}, {"date": "2006-03-22", "close": 3.71, "volume": 791.0}, {"date": "2006-03-23", "close": 3.72, "volume": 1085.0}, {"date": "2006-03-24", "close": 3.75, "volume": 6640.0}, {"date": "2006-03-27", "close": 3.75, "volume": 17228.0}, {"date": "2006-03-28", "close": 3.7, "volume": 10000.0}, {"date": "2006-03-29", "close": 3.7, "volume": 6000.0}, {"date": "2006-03-30", "close": 3.71, "volume": 12752.0}, {"date": "2006-03-31", "close": 3.7, "volume": 6510.0}, {"date": "2006-04-03", "close": 3.75, "volume": 2500.0}, {"date": "2006-04-04", "close": 3.7, "volume": 65122.0}, {"date": "2006-04-05", "close": 3.68, "volume": 24800.0}, {"date": "2006-04-06", "close": 3.68, "volume": 90875.0}, {"date": "2006-04-07", "close": 3.68, "volume": 15000.0}, {"date": "2006-04-10", "close": 3.7, "volume": 2000.0}, {"date": "2006-04-11", "close": 3.7, "volume": 4180.0}, {"date": "2006-04-13", "close": 3.7, "volume": 13980.0}, {"date": "2006-04-18", "close": 3.75, "volume": 2750.0}, {"date": "2006-04-19", "close": 3.71, "volume": 1500.0}, {"date": "2006-04-20", "close": 3.71, "volume": 9968.0}, {"date": "2006-04-21", "close": 3.72, "volume": 5300.0}, {"date": "2006-04-24", "close": 3.7, "volume": 19000.0}, {"date": "2006-04-26", "close": 3.71, "volume": 1500.0}, {"date": "2006-04-27", "close": 3.71, "volume": 3390.0}, {"date": "2006-04-28", "close": 3.71, "volume": 4526.0}, {"date": "2006-05-01", "close": 3.72, "volume": 2000.0}, {"date": "2006-05-02", "close": 3.72, "volume": 1432.0}, {"date": "2006-05-03", "close": 3.7, "volume": 33000.0}, {"date": "2006-05-04", "close": 3.67, "volume": 137404.0}, {"date": "2006-05-05", "close": 3.7, "volume": 35174.0}, {"date": "2006-05-08", "close": 3.7, "volume": 5988.0}, {"date": "2006-05-09", "close": 3.7, "volume": 13000.0}, {"date": "2006-05-11", "close": 3.71, "volume": 10000.0}, {"date": "2006-05-12", "close": 3.71, "volume": 4000.0}, {"date": "2006-05-15", "close": 3.68, "volume": 21365.0}, {"date": "2006-05-16", "close": 3.68, "volume": 8000.0}, {"date": "2006-05-17", "close": 3.68, "volume": 15482.0}, {"date": "2006-05-18", "close": 3.65, "volume": 19000.0}, {"date": "2006-05-19", "close": 3.64, "volume": 10253.0}, {"date": "2006-05-23", "close": 3.64, "volume": 5016.0}, {"date": "2006-05-24", "close": 3.64, "volume": 74433.0}, {"date": "2006-05-25", "close": 3.65, "volume": 15536.0}, {"date": "2006-05-26", "close": 3.75, "volume": 2404.0}, {"date": "2006-05-29", "close": 3.7, "volume": 18157.0}, {"date": "2006-05-30", "close": 3.71, "volume": 36801.0}, {"date": "2006-05-31", "close": 3.7, "volume": 214592.0}, {"date": "2006-06-01", "close": 3.7, "volume": 8000.0}, {"date": "2006-06-02", "close": 3.74, "volume": 5140.0}, {"date": "2006-06-05", "close": 3.7, "volume": 24296.0}, {"date": "2006-06-06", "close": 3.7, "volume": 5824.0}, {"date": "2006-06-07", "close": 3.71, "volume": 15000.0}, {"date": "2006-06-08", "close": 3.7, "volume": 9596.0}, {"date": "2006-06-13", "close": 3.7, "volume": 132486.0}, {"date": "2006-06-14", "close": 3.7, "volume": 7207.0}, {"date": "2006-06-15", "close": 3.7, "volume": 27320.0}, {"date": "2006-06-16", "close": 3.74, "volume": 16912.0}, {"date": "2006-06-19", "close": 3.75, "volume": 2500.0}, {"date": "2006-06-21", "close": 3.7, "volume": 222639.0}, {"date": "2006-06-22", "close": 3.75, "volume": 6000.0}, {"date": "2006-06-23", "close": 3.77, "volume": 11000.0}, {"date": "2006-06-26", "close": 3.72, "volume": 15000.0}, {"date": "2006-06-28", "close": 3.72, "volume": 3000.0}, {"date": "2006-06-29", "close": 3.8, "volume": 7895.0}, {"date": "2006-06-30", "close": 3.85, "volume": 6171.0}, {"date": "2006-07-03", "close": 3.8, "volume": 12750.0}, {"date": "2006-07-05", "close": 3.8, "volume": 5019.0}, {"date": "2006-07-06", "close": 3.85, "volume": 10847.0}, {"date": "2006-07-07", "close": 3.82, "volume": 6069.0}, {"date": "2006-07-11", "close": 3.8, "volume": 35695.0}, {"date": "2006-07-12", "close": 3.8, "volume": 15953.0}, {"date": "2006-07-13", "close": 3.8, "volume": 5175.0}, {"date": "2006-07-14", "close": 3.8, "volume": 7800.0}, {"date": "2006-07-17", "close": 3.85, "volume": 7587.0}, {"date": "2006-07-19", "close": 3.8, "volume": 2000.0}, {"date": "2006-07-20", "close": 3.83, "volume": 2885.0}, {"date": "2006-07-21", "close": 3.85, "volume": 13046.0}, {"date": "2006-07-24", "close": 3.85, "volume": 14986.0}, {"date": "2006-07-25", "close": 3.89, "volume": 5415.0}, {"date": "2006-07-26", "close": 3.85, "volume": 17398.0}, {"date": "2006-07-27", "close": 3.85, "volume": 2021.0}, {"date": "2006-07-28", "close": 3.77, "volume": 6304.0}, {"date": "2006-07-31", "close": 3.85, "volume": 4304.0}, {"date": "2006-08-01", "close": 3.81, "volume": 6693.0}, {"date": "2006-08-02", "close": 3.81, "volume": 10979.0}, {"date": "2006-08-03", "close": 3.84, "volume": 11196.0}, {"date": "2006-08-04", "close": 3.85, "volume": 7881.0}, {"date": "2006-08-07", "close": 3.84, "volume": 4376.0}, {"date": "2006-08-08", "close": 3.85, "volume": 32514.0}, {"date": "2006-08-09", "close": 3.85, "volume": 1770.0}, {"date": "2006-08-10", "close": 3.85, "volume": 2619.0}, {"date": "2006-08-14", "close": 3.85, "volume": 1512.0}, {"date": "2006-08-16", "close": 3.95, "volume": 1880.0}, {"date": "2006-08-17", "close": 3.9, "volume": 4120.0}, {"date": "2006-08-18", "close": 3.92, "volume": 488.0}, {"date": "2006-08-21", "close": 3.92, "volume": 24637.0}, {"date": "2006-08-22", "close": 3.92, "volume": 5313.0}, {"date": "2006-08-24", "close": 3.9, "volume": 15000.0}, {"date": "2006-08-25", "close": 3.92, "volume": 4752.0}, {"date": "2006-08-28", "close": 3.92, "volume": 3897.0}, {"date": "2006-08-30", "close": 4.0, "volume": 28684.0}, {"date": "2006-08-31", "close": 4.1, "volume": 11078.0}, {"date": "2006-09-04", "close": 4.03, "volume": 20709.0}, {"date": "2006-09-05", "close": 4.1, "volume": 16288.0}, {"date": "2006-09-07", "close": 4.1, "volume": 912.0}, {"date": "2006-09-08", "close": 4.13, "volume": 9500.0}, {"date": "2006-09-11", "close": 4.13, "volume": 310.0}, {"date": "2006-09-12", "close": 4.13, "volume": 3709.0}, {"date": "2006-09-18", "close": 4.13, "volume": 63361.0}, {"date": "2006-09-19", "close": 4.13, "volume": 8000.0}, {"date": "2006-09-20", "close": 4.14, "volume": 1265.0}, {"date": "2006-09-21", "close": 4.15, "volume": 6874.0}, {"date": "2006-09-22", "close": 4.16, "volume": 15107.0}, {"date": "2006-09-25", "close": 4.2, "volume": 11752.0}, {"date": "2006-09-26", "close": 4.2, "volume": 17430.0}, {"date": "2006-09-27", "close": 4.2, "volume": 14455.0}, {"date": "2006-09-28", "close": 4.19, "volume": 57600.0}, {"date": "2006-09-29", "close": 4.35, "volume": 35012.0}, {"date": "2006-10-02", "close": 4.35, "volume": 7500.0}, {"date": "2006-10-03", "close": 4.4, "volume": 11481.0}, {"date": "2006-10-04", "close": 4.4, "volume": 3100.0}, {"date": "2006-10-05", "close": 4.5, "volume": 3214.0}, {"date": "2006-10-06", "close": 4.4, "volume": 71560.0}, {"date": "2006-10-10", "close": 4.36, "volume": 42419.0}, {"date": "2006-10-11", "close": 4.45, "volume": 395515.0}, {"date": "2006-10-12", "close": 4.45, "volume": 7000.0}, {"date": "2006-10-13", "close": 4.55, "volume": 7740.0}, {"date": "2006-10-16", "close": 4.55, "volume": 2095.0}, {"date": "2006-10-17", "close": 4.5, "volume": 25401.0}, {"date": "2006-10-18", "close": 4.5, "volume": 1055.0}, {"date": "2006-10-19", "close": 4.6, "volume": 5478.0}, {"date": "2006-10-20", "close": 4.6, "volume": 7119.0}, {"date": "2006-10-23", "close": 4.54, "volume": 11555.0}, {"date": "2006-10-24", "close": 4.5, "volume": 9511.0}, {"date": "2006-10-25", "close": 4.47, "volume": 5233.0}, {"date": "2006-10-26", "close": 4.54, "volume": 4784.0}, {"date": "2006-10-27", "close": 4.5, "volume": 11171.0}, {"date": "2006-10-31", "close": 4.65, "volume": 63223.0}, {"date": "2006-11-01", "close": 4.6, "volume": 10912.0}, {"date": "2006-11-02", "close": 4.76, "volume": 6473.0}, {"date": "2006-11-03", "close": 4.84, "volume": 7321.0}, {"date": "2006-11-06", "close": 4.8, "volume": 11626.0}, {"date": "2006-11-07", "close": 4.8, "volume": 17000.0}, {"date": "2006-11-09", "close": 4.8, "volume": 3324.0}, {"date": "2006-11-10", "close": 4.8, "volume": 9653.0}, {"date": "2006-11-13", "close": 4.8, "volume": 7315.0}, {"date": "2006-11-15", "close": 4.9, "volume": 2062.0}, {"date": "2006-11-16", "close": 4.9, "volume": 2395.0}, {"date": "2006-11-17", "close": 4.81, "volume": 33508.0}, {"date": "2006-11-21", "close": 4.84, "volume": 1207.0}, {"date": "2006-11-22", "close": 4.9, "volume": 13976.0}, {"date": "2006-11-23", "close": 4.94, "volume": 1500.0}, {"date": "2006-11-24", "close": 4.95, "volume": 5765.0}, {"date": "2006-11-27", "close": 4.94, "volume": 7205.0}, {"date": "2006-11-28", "close": 4.95, "volume": 1000.0}, {"date": "2006-11-29", "close": 4.95, "volume": 2410.0}, {"date": "2006-11-30", "close": 4.94, "volume": 41753.0}, {"date": "2006-12-01", "close": 4.99, "volume": 10500.0}, {"date": "2006-12-04", "close": 5.09, "volume": 17622.0}, {"date": "2006-12-05", "close": 5.14, "volume": 7000.0}, {"date": "2006-12-06", "close": 5.1, "volume": 18386.0}, {"date": "2006-12-07", "close": 5.1, "volume": 14977.0}, {"date": "2006-12-08", "close": 5.05, "volume": 1480.0}, {"date": "2006-12-11", "close": 5.07, "volume": 7000.0}, {"date": "2006-12-12", "close": 5.08, "volume": 4690.0}, {"date": "2006-12-13", "close": 5.1, "volume": 21377.0}, {"date": "2006-12-14", "close": 5.1, "volume": 7000.0}, {"date": "2006-12-15", "close": 5.11, "volume": 9900.0}, {"date": "2006-12-18", "close": 5.09, "volume": 1109.0}, {"date": "2006-12-20", "close": 5.1, "volume": 22164.0}, {"date": "2006-12-21", "close": 5.1, "volume": 14004.0}, {"date": "2006-12-22", "close": 5.09, "volume": 6622.0}, {"date": "2006-12-27", "close": 5.09, "volume": 4000.0}, {"date": "2006-12-28", "close": 5.1, "volume": 16628.0}, {"date": "2007-01-03", "close": 5.0, "volume": 16120.0}, {"date": "2007-01-04", "close": 5.05, "volume": 5000.0}, {"date": "2007-01-05", "close": 5.1, "volume": 3905.0}, {"date": "2007-01-09", "close": 5.0, "volume": 19925.0}, {"date": "2007-01-10", "close": 5.0, "volume": 22498.0}, {"date": "2007-01-11", "close": 5.0, "volume": 500.0}, {"date": "2007-01-12", "close": 5.0, "volume": 3700.0}, {"date": "2007-01-15", "close": 5.1, "volume": 8885.0}, {"date": "2007-01-17", "close": 5.0, "volume": 34970.0}, {"date": "2007-01-18", "close": 5.0, "volume": 18416.0}, {"date": "2007-01-19", "close": 5.0, "volume": 8000.0}, {"date": "2007-01-22", "close": 5.0, "volume": 1900.0}, {"date": "2007-01-23", "close": 4.95, "volume": 216764.0}, {"date": "2007-01-24", "close": 4.95, "volume": 5926430.0}, {"date": "2007-01-25", "close": 4.95, "volume": 8475.0}, {"date": "2007-01-29", "close": 4.95, "volume": 7247.0}, {"date": "2007-01-31", "close": 4.89, "volume": 12060.0}, {"date": "2007-02-01", "close": 4.86, "volume": 143360.0}, {"date": "2007-02-02", "close": 4.85, "volume": 31131.0}, {"date": "2007-02-05", "close": 4.86, "volume": 10061.0}, {"date": "2007-02-06", "close": 4.83, "volume": 1630.0}, {"date": "2007-02-07", "close": 4.8, "volume": 18054.0}, {"date": "2007-02-08", "close": 4.8, "volume": 30000.0}, {"date": "2007-02-09", "close": 4.85, "volume": 1888.0}, {"date": "2007-02-12", "close": 4.85, "volume": 7000.0}, {"date": "2007-02-13", "close": 4.9, "volume": 5132.0}, {"date": "2007-02-14", "close": 4.9, "volume": 18100.0}, {"date": "2007-02-15", "close": 4.9, "volume": 2200.0}, {"date": "2007-02-19", "close": 4.85, "volume": 5765.0}, {"date": "2007-02-20", "close": 4.83, "volume": 6500.0}, {"date": "2007-02-21", "close": 4.79, "volume": 22946.0}, {"date": "2007-02-22", "close": 4.75, "volume": 7644.0}, {"date": "2007-02-23", "close": 4.75, "volume": 19030.0}, {"date": "2007-02-26", "close": 4.79, "volume": 4900.0}, {"date": "2007-02-27", "close": 4.86, "volume": 142223.0}, {"date": "2007-02-28", "close": 4.86, "volume": 14395.0}, {"date": "2007-03-01", "close": 4.95, "volume": 32136.0}, {"date": "2007-03-02", "close": 4.9, "volume": 2000.0}, {"date": "2007-03-05", "close": 4.95, "volume": 17900.0}, {"date": "2007-03-06", "close": 4.94, "volume": 10026.0}, {"date": "2007-03-07", "close": 4.87, "volume": 8209.0}, {"date": "2007-03-09", "close": 4.8, "volume": 37168.0}, {"date": "2007-03-12", "close": 4.7, "volume": 10010.0}, {"date": "2007-03-13", "close": 4.7, "volume": 2249.0}, {"date": "2007-03-14", "close": 4.7, "volume": 3478.0}, {"date": "2007-03-15", "close": 4.72, "volume": 3296.0}, {"date": "2007-03-16", "close": 4.75, "volume": 2306.0}, {"date": "2007-03-19", "close": 4.7, "volume": 2174.0}, {"date": "2007-03-20", "close": 4.8, "volume": 10311.0}, {"date": "2007-03-21", "close": 4.7, "volume": 29100.0}, {"date": "2007-03-22", "close": 4.7, "volume": 1250.0}, {"date": "2007-03-23", "close": 4.7, "volume": 7000.0}, {"date": "2007-03-26", "close": 4.7, "volume": 18943.0}, {"date": "2007-03-27", "close": 4.75, "volume": 20815.0}, {"date": "2007-03-28", "close": 4.8, "volume": 25065.0}, {"date": "2007-03-29", "close": 4.8, "volume": 60947.0}, {"date": "2007-03-30", "close": 4.76, "volume": 38262.0}, {"date": "2007-04-02", "close": 4.85, "volume": 1542.0}, {"date": "2007-04-03", "close": 4.76, "volume": 1092.0}, {"date": "2007-04-04", "close": 4.94, "volume": 47615.0}, {"date": "2007-04-05", "close": 4.89, "volume": 7028.0}, {"date": "2007-04-10", "close": 4.89, "volume": 1500.0}, {"date": "2007-04-11", "close": 4.94, "volume": 16374.0}, {"date": "2007-04-12", "close": 4.85, "volume": 24577.0}, {"date": "2007-04-13", "close": 4.85, "volume": 1353.0}, {"date": "2007-04-16", "close": 4.85, "volume": 14297.0}, {"date": "2007-04-17", "close": 4.8, "volume": 14824.0}, {"date": "2007-04-18", "close": 4.85, "volume": 13890.0}, {"date": "2007-04-19", "close": 4.88, "volume": 37898.0}, {"date": "2007-04-20", "close": 4.7, "volume": 4024.0}, {"date": "2007-04-23", "close": 4.75, "volume": 12000.0}, {"date": "2007-04-24", "close": 4.8, "volume": 1000.0}, {"date": "2007-04-26", "close": 4.81, "volume": 19675.0}, {"date": "2007-04-27", "close": 4.85, "volume": 481.0}, {"date": "2007-04-30", "close": 4.81, "volume": 2000.0}, {"date": "2007-05-01", "close": 4.81, "volume": 7138.0}, {"date": "2007-05-02", "close": 4.74, "volume": 19262.0}, {"date": "2007-05-03", "close": 4.78, "volume": 32638.0}, {"date": "2007-05-04", "close": 4.79, "volume": 15981.0}, {"date": "2007-05-07", "close": 4.78, "volume": 125837.0}, {"date": "2007-05-08", "close": 4.79, "volume": 7000.0}, {"date": "2007-05-09", "close": 4.85, "volume": 5038.0}, {"date": "2007-05-10", "close": 4.85, "volume": 8500.0}, {"date": "2007-05-14", "close": 4.83, "volume": 4890.0}, {"date": "2007-05-15", "close": 4.83, "volume": 51538.0}, {"date": "2007-05-16", "close": 4.83, "volume": 10000.0}, {"date": "2007-05-17", "close": 4.84, "volume": 18815.0}, {"date": "2007-05-18", "close": 4.87, "volume": 2079.0}, {"date": "2007-05-21", "close": 4.84, "volume": 2206.0}, {"date": "2007-05-22", "close": 4.86, "volume": 2000.0}, {"date": "2007-05-23", "close": 4.84, "volume": 5734.0}, {"date": "2007-05-25", "close": 4.83, "volume": 6334.0}, {"date": "2007-05-28", "close": 4.83, "volume": 14000.0}, {"date": "2007-05-29", "close": 4.87, "volume": 4188.0}, {"date": "2007-05-30", "close": 4.87, "volume": 4042.0}, {"date": "2007-05-31", "close": 4.83, "volume": 30374.0}, {"date": "2007-06-01", "close": 4.82, "volume": 29834.0}, {"date": "2007-06-04", "close": 4.84, "volume": 13704.0}, {"date": "2007-06-05", "close": 4.84, "volume": 5104.0}, {"date": "2007-06-06", "close": 4.84, "volume": 9500.0}, {"date": "2007-06-07", "close": 4.9, "volume": 19535.0}, {"date": "2007-06-08", "close": 4.9, "volume": 644.0}, {"date": "2007-06-12", "close": 4.85, "volume": 16560.0}, {"date": "2007-06-13", "close": 4.85, "volume": 76004.0}, {"date": "2007-06-15", "close": 4.87, "volume": 1953.0}, {"date": "2007-06-18", "close": 4.85, "volume": 16000.0}, {"date": "2007-06-19", "close": 4.86, "volume": 2500.0}, {"date": "2007-06-20", "close": 4.85, "volume": 21500.0}, {"date": "2007-06-21", "close": 4.85, "volume": 12772.0}, {"date": "2007-06-22", "close": 4.87, "volume": 32148.0}, {"date": "2007-06-25", "close": 5.05, "volume": 9290.0}, {"date": "2007-06-26", "close": 4.75, "volume": 12978.0}, {"date": "2007-06-27", "close": 4.89, "volume": 9257.0}, {"date": "2007-06-28", "close": 4.91, "volume": 16000.0}, {"date": "2007-06-29", "close": 4.85, "volume": 12751.0}, {"date": "2007-07-02", "close": 4.9, "volume": 4963.0}, {"date": "2007-07-03", "close": 4.7, "volume": 21810.0}, {"date": "2007-07-04", "close": 4.71, "volume": 14000.0}, {"date": "2007-07-05", "close": 4.74, "volume": 14657.0}, {"date": "2007-07-06", "close": 4.73, "volume": 4533.0}, {"date": "2007-07-09", "close": 4.7, "volume": 11358.0}, {"date": "2007-07-10", "close": 4.71, "volume": 2140.0}, {"date": "2007-07-11", "close": 4.74, "volume": 51465.0}, {"date": "2007-07-12", "close": 4.7, "volume": 13744.0}, {"date": "2007-07-13", "close": 4.7, "volume": 4195.0}, {"date": "2007-07-16", "close": 4.7, "volume": 6524.0}, {"date": "2007-07-17", "close": 4.7, "volume": 17600.0}, {"date": "2007-07-18", "close": 4.73, "volume": 105303.0}, {"date": "2007-07-19", "close": 4.79, "volume": 4207.0}, {"date": "2007-07-20", "close": 4.76, "volume": 6166.0}, {"date": "2007-07-23", "close": 4.76, "volume": 21990.0}, {"date": "2007-07-24", "close": 4.7, "volume": 17276.0}, {"date": "2007-07-26", "close": 4.79, "volume": 19947.0}, {"date": "2007-07-27", "close": 4.87, "volume": 31400.0}, {"date": "2007-07-30", "close": 4.86, "volume": 15061.0}, {"date": "2007-07-31", "close": 5.05, "volume": 6182.0}, {"date": "2007-08-01", "close": 4.95, "volume": 15430.0}, {"date": "2007-08-02", "close": 4.8, "volume": 7000.0}, {"date": "2007-08-06", "close": 4.81, "volume": 11233.0}, {"date": "2007-08-07", "close": 4.85, "volume": 4980.0}, {"date": "2007-08-08", "close": 4.9, "volume": 11894.0}, {"date": "2007-08-09", "close": 4.95, "volume": 39202.0}, {"date": "2007-08-10", "close": 4.76, "volume": 7122.0}, {"date": "2007-08-13", "close": 4.76, "volume": 1500.0}, {"date": "2007-08-15", "close": 4.85, "volume": 3152.0}, {"date": "2007-08-16", "close": 4.75, "volume": 4500.0}, {"date": "2007-08-17", "close": 4.75, "volume": 5000.0}, {"date": "2007-08-20", "close": 4.75, "volume": 7000.0}, {"date": "2007-08-21", "close": 4.76, "volume": 13839.0}, {"date": "2007-08-23", "close": 4.76, "volume": 3110.0}, {"date": "2007-08-24", "close": 4.74, "volume": 12417.0}, {"date": "2007-08-27", "close": 4.84, "volume": 134.0}, {"date": "2007-08-28", "close": 4.83, "volume": 1280.0}, {"date": "2007-08-29", "close": 4.84, "volume": 51995.0}, {"date": "2007-08-30", "close": 4.89, "volume": 57732.0}, {"date": "2007-08-31", "close": 4.85, "volume": 5030.0}, {"date": "2007-09-04", "close": 4.95, "volume": 14300.0}, {"date": "2007-09-05", "close": 5.05, "volume": 6267.0}, {"date": "2007-09-06", "close": 4.85, "volume": 8350.0}, {"date": "2007-09-07", "close": 4.97, "volume": 13765.0}, {"date": "2007-09-10", "close": 5.05, "volume": 2112.0}, {"date": "2007-09-11", "close": 4.95, "volume": 34573.0}, {"date": "2007-09-12", "close": 4.95, "volume": 8902.0}, {"date": "2007-09-13", "close": 4.95, "volume": 10000.0}, {"date": "2007-09-14", "close": 4.86, "volume": 5000.0}, {"date": "2007-09-19", "close": 4.95, "volume": 12072.0}, {"date": "2007-09-21", "close": 4.85, "volume": 40661.0}, {"date": "2007-09-24", "close": 4.85, "volume": 2460.0}, {"date": "2007-09-25", "close": 4.85, "volume": 2000.0}, {"date": "2007-09-26", "close": 4.85, "volume": 4617.0}, {"date": "2007-09-27", "close": 4.85, "volume": 1368.0}, {"date": "2007-09-28", "close": 4.87, "volume": 22295.0}, {"date": "2007-10-01", "close": 5.0, "volume": 18200.0}, {"date": "2007-10-02", "close": 5.02, "volume": 11285.0}, {"date": "2007-10-03", "close": 5.02, "volume": 4115.0}, {"date": "2007-10-04", "close": 5.0, "volume": 6390.0}, {"date": "2007-10-05", "close": 4.9, "volume": 10554.0}, {"date": "2007-10-08", "close": 4.9, "volume": 6140.0}, {"date": "2007-10-10", "close": 4.9, "volume": 130.0}, {"date": "2007-10-12", "close": 4.95, "volume": 1418.0}, {"date": "2007-10-16", "close": 4.9, "volume": 7890.0}, {"date": "2007-10-18", "close": 4.9, "volume": 5000.0}, {"date": "2007-10-19", "close": 4.9, "volume": 5082.0}, {"date": "2007-10-22", "close": 4.9, "volume": 5000.0}, {"date": "2007-10-23", "close": 4.9, "volume": 180.0}, {"date": "2007-10-25", "close": 4.85, "volume": 25251.0}, {"date": "2007-10-26", "close": 5.0, "volume": 17337.0}, {"date": "2007-10-30", "close": 4.9, "volume": 4000.0}, {"date": "2007-10-31", "close": 4.9, "volume": 2200.0}, {"date": "2007-11-01", "close": 4.95, "volume": 17250.0}, {"date": "2007-11-02", "close": 4.9, "volume": 16489.0}, {"date": "2007-11-05", "close": 4.9, "volume": 9701.0}, {"date": "2007-11-06", "close": 4.9, "volume": 5700.0}, {"date": "2007-11-07", "close": 4.9, "volume": 16172.0}, {"date": "2007-11-08", "close": 4.9, "volume": 42544.0}, {"date": "2007-11-09", "close": 4.9, "volume": 15304.0}, {"date": "2007-11-12", "close": 4.9, "volume": 7023.0}, {"date": "2007-11-13", "close": 4.9, "volume": 25137.0}, {"date": "2007-11-14", "close": 4.85, "volume": 17300.0}, {"date": "2007-11-15", "close": 4.62, "volume": 4000.0}, {"date": "2007-11-16", "close": 4.63, "volume": 1467.0}, {"date": "2007-11-19", "close": 4.8, "volume": 800.0}, {"date": "2007-11-20", "close": 4.8, "volume": 16628.0}, {"date": "2007-11-21", "close": 4.8, "volume": 1600.0}, {"date": "2007-11-22", "close": 4.8, "volume": 3400.0}, {"date": "2007-11-26", "close": 4.85, "volume": 20000.0}, {"date": "2007-11-27", "close": 4.8, "volume": 3835.0}, {"date": "2007-11-28", "close": 4.65, "volume": 1402.0}, {"date": "2007-11-29", "close": 4.65, "volume": 2163.0}, {"date": "2007-11-30", "close": 4.7, "volume": 18000.0}, {"date": "2007-12-03", "close": 4.62, "volume": 912.0}, {"date": "2007-12-04", "close": 4.7, "volume": 10000.0}, {"date": "2007-12-05", "close": 4.65, "volume": 10817.0}, {"date": "2007-12-06", "close": 4.64, "volume": 8000.0}, {"date": "2007-12-07", "close": 4.7, "volume": 33982.0}, {"date": "2007-12-10", "close": 4.63, "volume": 7174.0}, {"date": "2007-12-11", "close": 4.65, "volume": 21000.0}, {"date": "2007-12-13", "close": 4.65, "volume": 23000.0}, {"date": "2007-12-14", "close": 4.67, "volume": 45000.0}, {"date": "2007-12-17", "close": 4.57, "volume": 39610.0}, {"date": "2007-12-18", "close": 4.54, "volume": 40206.0}, {"date": "2007-12-19", "close": 4.42, "volume": 147658.0}, {"date": "2007-12-20", "close": 4.42, "volume": 77950.0}, {"date": "2007-12-21", "close": 4.31, "volume": 28723.0}, {"date": "2007-12-24", "close": 4.45, "volume": 22000.0}, {"date": "2007-12-27", "close": 4.5, "volume": 6123.0}, {"date": "2007-12-28", "close": 4.47, "volume": 3220.0}, {"date": "2007-12-31", "close": 4.49, "volume": 6780.0}, {"date": "2008-01-02", "close": 4.47, "volume": 224.0}, {"date": "2008-01-08", "close": 4.45, "volume": 19508.0}, {"date": "2008-01-09", "close": 4.43, "volume": 1425.0}, {"date": "2008-01-10", "close": 4.45, "volume": 14740.0}, {"date": "2008-01-14", "close": 4.44, "volume": 7516.0}, {"date": "2008-01-15", "close": 4.45, "volume": 5000.0}, {"date": "2008-01-16", "close": 4.43, "volume": 2313.0}, {"date": "2008-01-17", "close": 4.2, "volume": 13530.0}, {"date": "2008-01-18", "close": 4.19, "volume": 11480.0}, {"date": "2008-01-21", "close": 4.2, "volume": 2280.0}, {"date": "2008-01-22", "close": 4.2, "volume": 44720.0}, {"date": "2008-01-23", "close": 4.21, "volume": 1056.0}, {"date": "2008-01-24", "close": 4.32, "volume": 15591.0}, {"date": "2008-01-25", "close": 4.29, "volume": 40001.0}, {"date": "2008-01-29", "close": 4.26, "volume": 1000.0}, {"date": "2008-01-30", "close": 4.3, "volume": 251.0}, {"date": "2008-01-31", "close": 4.3, "volume": 4243.0}, {"date": "2008-02-01", "close": 4.35, "volume": 32757.0}, {"date": "2008-02-04", "close": 4.38, "volume": 43887.0}, {"date": "2008-02-05", "close": 4.45, "volume": 4000.0}, {"date": "2008-02-06", "close": 4.21, "volume": 2151.0}, {"date": "2008-02-07", "close": 4.27, "volume": 13000.0}, {"date": "2008-02-08", "close": 4.2, "volume": 5643.0}, {"date": "2008-02-11", "close": 4.2, "volume": 42260.0}, {"date": "2008-02-12", "close": 4.19, "volume": 29500.0}, {"date": "2008-02-13", "close": 4.19, "volume": 12000.0}, {"date": "2008-02-14", "close": 4.01, "volume": 15310.0}, {"date": "2008-02-15", "close": 4.2, "volume": 2053.0}, {"date": "2008-02-18", "close": 4.2, "volume": 20.0}, {"date": "2008-02-19", "close": 4.01, "volume": 64386.0}, {"date": "2008-02-20", "close": 4.06, "volume": 2412.0}, {"date": "2008-02-21", "close": 4.02, "volume": 4730.0}, {"date": "2008-02-22", "close": 4.06, "volume": 5511.0}, {"date": "2008-02-25", "close": 4.2, "volume": 12673.0}, {"date": "2008-02-27", "close": 4.44, "volume": 11915.0}, {"date": "2008-02-28", "close": 4.45, "volume": 1959.0}, {"date": "2008-02-29", "close": 4.3, "volume": 6223.0}, {"date": "2008-03-03", "close": 4.3, "volume": 3884.0}, {"date": "2008-03-04", "close": 4.3, "volume": 1082.0}, {"date": "2008-03-05", "close": 4.1, "volume": 3290.0}, {"date": "2008-03-06", "close": 4.12, "volume": 3466.0}, {"date": "2008-03-07", "close": 4.1, "volume": 15122.0}, {"date": "2008-03-10", "close": 3.95, "volume": 45289.0}, {"date": "2008-03-11", "close": 3.55, "volume": 46339.0}, {"date": "2008-03-12", "close": 3.75, "volume": 12059.0}, {"date": "2008-03-13", "close": 3.6, "volume": 7551.0}, {"date": "2008-03-14", "close": 3.6, "volume": 4040.0}, {"date": "2008-03-17", "close": 3.67, "volume": 14324.0}, {"date": "2008-03-18", "close": 3.55, "volume": 51478.0}, {"date": "2008-03-19", "close": 3.53, "volume": 5322.0}, {"date": "2008-03-20", "close": 3.3, "volume": 13524.0}, {"date": "2008-03-25", "close": 3.51, "volume": 23212.0}, {"date": "2008-03-26", "close": 3.55, "volume": 31413.0}, {"date": "2008-03-27", "close": 3.55, "volume": 48700.0}, {"date": "2008-03-31", "close": 3.7, "volume": 1016.0}, {"date": "2008-04-01", "close": 3.7, "volume": 8014.0}, {"date": "2008-04-02", "close": 4.0, "volume": 29181.0}, {"date": "2008-04-03", "close": 4.0, "volume": 2870.0}, {"date": "2008-04-04", "close": 4.0, "volume": 13380.0}, {"date": "2008-04-07", "close": 4.12, "volume": 462.0}, {"date": "2008-04-08", "close": 4.1, "volume": 2000.0}, {"date": "2008-04-11", "close": 4.0, "volume": 8666.0}, {"date": "2008-04-14", "close": 3.98, "volume": 24000.0}, {"date": "2008-04-15", "close": 4.02, "volume": 8657.0}, {"date": "2008-04-16", "close": 4.0, "volume": 52262.0}, {"date": "2008-04-17", "close": 3.99, "volume": 1000.0}, {"date": "2008-04-18", "close": 4.0, "volume": 54000.0}, {"date": "2008-04-21", "close": 4.0, "volume": 110500.0}, {"date": "2008-04-22", "close": 3.9, "volume": 2604.0}, {"date": "2008-04-23", "close": 3.9, "volume": 2000.0}, {"date": "2008-04-28", "close": 4.0, "volume": 1765.0}, {"date": "2008-04-29", "close": 3.95, "volume": 5050.0}, {"date": "2008-04-30", "close": 3.95, "volume": 19877.0}, {"date": "2008-05-01", "close": 4.0, "volume": 1954.0}, {"date": "2008-05-02", "close": 4.0, "volume": 25748.0}, {"date": "2008-05-05", "close": 3.95, "volume": 38.0}, {"date": "2008-05-06", "close": 3.9, "volume": 27960.0}, {"date": "2008-05-07", "close": 3.95, "volume": 3621.0}, {"date": "2008-05-08", "close": 3.91, "volume": 76.0}, {"date": "2008-05-09", "close": 3.95, "volume": 53945.0}, {"date": "2008-05-12", "close": 3.93, "volume": 12162.0}, {"date": "2008-05-13", "close": 4.0, "volume": 8052.0}, {"date": "2008-05-14", "close": 4.0, "volume": 15500.0}, {"date": "2008-05-15", "close": 3.95, "volume": 1826.0}, {"date": "2008-05-19", "close": 4.0, "volume": 1570.0}, {"date": "2008-05-20", "close": 4.0, "volume": 16529.0}, {"date": "2008-05-21", "close": 3.96, "volume": 6560.0}, {"date": "2008-05-22", "close": 3.96, "volume": 2576.0}, {"date": "2008-05-23", "close": 3.95, "volume": 17268.0}, {"date": "2008-05-27", "close": 3.95, "volume": 10500.0}, {"date": "2008-05-28", "close": 3.95, "volume": 16500.0}, {"date": "2008-05-29", "close": 3.9, "volume": 2700.0}, {"date": "2008-06-02", "close": 3.9, "volume": 26540.0}, {"date": "2008-06-04", "close": 3.95, "volume": 32400.0}, {"date": "2008-06-05", "close": 3.95, "volume": 10900.0}, {"date": "2008-06-06", "close": 3.95, "volume": 4910.0}, {"date": "2008-06-10", "close": 3.9, "volume": 27483.0}, {"date": "2008-06-11", "close": 3.8, "volume": 10000.0}, {"date": "2008-06-12", "close": 3.6, "volume": 13298.0}, {"date": "2008-06-13", "close": 3.6, "volume": 9199.0}, {"date": "2008-06-16", "close": 3.61, "volume": 10600.0}, {"date": "2008-06-17", "close": 3.65, "volume": 5430.0}, {"date": "2008-06-18", "close": 3.75, "volume": 737.0}, {"date": "2008-06-19", "close": 3.61, "volume": 4560.0}, {"date": "2008-06-20", "close": 3.65, "volume": 3263.0}, {"date": "2008-06-27", "close": 3.75, "volume": 1673.0}, {"date": "2008-06-30", "close": 3.75, "volume": 4912.0}, {"date": "2008-07-01", "close": 3.75, "volume": 73250.0}, {"date": "2008-07-02", "close": 3.7, "volume": 101500.0}, {"date": "2008-07-03", "close": 3.69, "volume": 22000.0}, {"date": "2008-07-04", "close": 3.55, "volume": 6920.0}, {"date": "2008-07-07", "close": 3.52, "volume": 41990.0}, {"date": "2008-07-08", "close": 3.45, "volume": 51160.0}, {"date": "2008-07-09", "close": 3.26, "volume": 71791.0}, {"date": "2008-07-11", "close": 3.29, "volume": 9052.0}, {"date": "2008-07-14", "close": 3.34, "volume": 12200.0}, {"date": "2008-07-15", "close": 3.34, "volume": 2500.0}, {"date": "2008-07-17", "close": 3.45, "volume": 822.0}, {"date": "2008-07-18", "close": 3.45, "volume": 20500.0}, {"date": "2008-07-21", "close": 3.47, "volume": 6352.0}, {"date": "2008-07-22", "close": 3.37, "volume": 32745.0}, {"date": "2008-07-23", "close": 3.4, "volume": 16100.0}, {"date": "2008-07-24", "close": 3.53, "volume": 22000.0}, {"date": "2008-07-29", "close": 3.53, "volume": 275.0}, {"date": "2008-07-30", "close": 3.37, "volume": 11725.0}, {"date": "2008-07-31", "close": 3.38, "volume": 1140.0}, {"date": "2008-08-01", "close": 3.4, "volume": 1.0}, {"date": "2008-08-04", "close": 3.4, "volume": 5000.0}, {"date": "2008-08-06", "close": 3.4, "volume": 20435.0}, {"date": "2008-08-11", "close": 3.5, "volume": 2662.0}, {"date": "2008-08-12", "close": 3.5, "volume": 485.0}, {"date": "2008-08-15", "close": 3.51, "volume": 1254.0}, {"date": "2008-08-19", "close": 3.52, "volume": 49317.0}, {"date": "2008-08-21", "close": 3.5, "volume": 1593.0}, {"date": "2008-08-26", "close": 3.5, "volume": 3904.0}, {"date": "2008-08-28", "close": 3.7, "volume": 5950.0}, {"date": "2008-08-29", "close": 3.75, "volume": 109566.0}, {"date": "2008-09-02", "close": 3.77, "volume": 25000.0}, {"date": "2008-09-03", "close": 3.78, "volume": 456.0}, {"date": "2008-09-08", "close": 3.85, "volume": 52000.0}, {"date": "2008-09-09", "close": 4.1, "volume": 61544.0}, {"date": "2008-09-11", "close": 3.9, "volume": 2500.0}, {"date": "2008-09-15", "close": 3.91, "volume": 1036.0}, {"date": "2008-09-16", "close": 3.8, "volume": 3397.0}, {"date": "2008-09-17", "close": 3.9, "volume": 13177.0}, {"date": "2008-09-18", "close": 3.6, "volume": 898.0}, {"date": "2008-09-19", "close": 3.7, "volume": 1625.0}, {"date": "2008-09-22", "close": 3.95, "volume": 23365.0}, {"date": "2008-09-23", "close": 3.93, "volume": 55000.0}, {"date": "2008-09-24", "close": 4.09, "volume": 17561.0}, {"date": "2008-09-25", "close": 3.8, "volume": 7032.0}, {"date": "2008-09-26", "close": 3.86, "volume": 172006.0}, {"date": "2008-09-29", "close": 4.16, "volume": 10635.0}, {"date": "2008-09-30", "close": 3.8, "volume": 82785.0}, {"date": "2008-10-01", "close": 3.82, "volume": 25757.0}, {"date": "2008-10-02", "close": 3.75, "volume": 525.0}, {"date": "2008-10-03", "close": 3.8, "volume": 263.0}, {"date": "2008-10-06", "close": 3.97, "volume": 32634.0}, {"date": "2008-10-07", "close": 3.96, "volume": 12921.0}, {"date": "2008-10-08", "close": 4.0, "volume": 10079.0}, {"date": "2008-10-09", "close": 4.0, "volume": 6998.0}, {"date": "2008-10-10", "close": 3.8, "volume": 4687.0}, {"date": "2008-10-13", "close": 3.99, "volume": 21694.0}, {"date": "2008-10-15", "close": 3.95, "volume": 5079.0}, {"date": "2008-10-16", "close": 3.85, "volume": 18651.0}, {"date": "2008-10-17", "close": 3.85, "volume": 62500.0}, {"date": "2008-10-20", "close": 3.85, "volume": 16144.0}, {"date": "2008-10-21", "close": 3.85, "volume": 1661.0}, {"date": "2008-10-22", "close": 3.9, "volume": 300.0}, {"date": "2008-10-23", "close": 3.9, "volume": 8375.0}, {"date": "2008-10-24", "close": 3.8, "volume": 13264.0}, {"date": "2008-10-27", "close": 3.6, "volume": 99376.0}, {"date": "2008-10-28", "close": 3.55, "volume": 412.0}, {"date": "2008-10-29", "close": 3.6, "volume": 20065.0}, {"date": "2008-10-30", "close": 3.55, "volume": 3462.0}, {"date": "2008-10-31", "close": 3.55, "volume": 520.0}, {"date": "2008-11-03", "close": 3.85, "volume": 6214.0}, {"date": "2008-11-04", "close": 3.85, "volume": 8082.0}, {"date": "2008-11-05", "close": 3.84, "volume": 7.0}, {"date": "2008-11-07", "close": 3.83, "volume": 2500.0}, {"date": "2008-11-11", "close": 3.55, "volume": 5986.0}, {"date": "2008-11-13", "close": 3.7, "volume": 1281.0}, {"date": "2008-11-18", "close": 3.55, "volume": 21250.0}, {"date": "2008-11-19", "close": 3.55, "volume": 45667.0}, {"date": "2008-11-20", "close": 3.5, "volume": 21640.0}, {"date": "2008-11-21", "close": 3.5, "volume": 10860.0}, {"date": "2008-11-24", "close": 3.6, "volume": 5535.0}, {"date": "2008-11-25", "close": 3.5, "volume": 11591.0}, {"date": "2008-11-26", "close": 3.5, "volume": 9236.0}, {"date": "2008-11-27", "close": 3.55, "volume": 2000.0}, {"date": "2008-11-28", "close": 3.55, "volume": 5000.0}, {"date": "2008-12-01", "close": 3.6, "volume": 22426.0}, {"date": "2008-12-02", "close": 3.6, "volume": 61001.0}, {"date": "2008-12-03", "close": 3.58, "volume": 66070.0}, {"date": "2008-12-04", "close": 3.7, "volume": 5036.0}, {"date": "2008-12-05", "close": 3.56, "volume": 4807.0}, {"date": "2008-12-08", "close": 3.54, "volume": 5030.0}, {"date": "2008-12-09", "close": 3.55, "volume": 972.0}, {"date": "2008-12-10", "close": 3.5, "volume": 22950.0}, {"date": "2008-12-11", "close": 3.5, "volume": 4766.0}, {"date": "2008-12-12", "close": 3.52, "volume": 18300.0}, {"date": "2008-12-15", "close": 3.5, "volume": 87000.0}, {"date": "2008-12-16", "close": 3.5, "volume": 2500.0}, {"date": "2008-12-17", "close": 3.49, "volume": 12390.0}, {"date": "2008-12-18", "close": 3.5, "volume": 2066.0}, {"date": "2008-12-19", "close": 3.6, "volume": 3855.0}, {"date": "2008-12-22", "close": 3.5, "volume": 1589.0}, {"date": "2008-12-23", "close": 3.0, "volume": 11000.0}, {"date": "2008-12-29", "close": 3.33, "volume": 1651.0}, {"date": "2008-12-30", "close": 3.5, "volume": 266728.0}, {"date": "2009-01-05", "close": 3.5, "volume": 4418.0}, {"date": "2009-01-07", "close": 3.5, "volume": 22293.0}, {"date": "2009-01-09", "close": 3.5, "volume": 11864.0}, {"date": "2009-01-12", "close": 3.5, "volume": 14940.0}, {"date": "2009-01-13", "close": 3.5, "volume": 7217.0}, {"date": "2009-01-15", "close": 3.4, "volume": 2709.0}, {"date": "2009-01-20", "close": 3.4, "volume": 2000.0}, {"date": "2009-01-22", "close": 3.41, "volume": 3000.0}, {"date": "2009-01-28", "close": 3.42, "volume": 11125.0}, {"date": "2009-01-30", "close": 3.42, "volume": 16791.0}, {"date": "2009-02-02", "close": 3.5, "volume": 6345.0}, {"date": "2009-02-03", "close": 3.42, "volume": 6333.0}, {"date": "2009-02-05", "close": 3.32, "volume": 8000.0}, {"date": "2009-02-09", "close": 3.35, "volume": 17084.0}, {"date": "2009-02-10", "close": 3.35, "volume": 631832.0}, {"date": "2009-02-11", "close": 3.32, "volume": 632914.0}, {"date": "2009-02-16", "close": 3.32, "volume": 10000.0}, {"date": "2009-02-23", "close": 3.32, "volume": 1846.0}, {"date": "2009-02-24", "close": 3.18, "volume": 16000.0}, {"date": "2009-02-25", "close": 3.18, "volume": 21415.0}, {"date": "2009-02-26", "close": 3.2, "volume": 34668.0}, {"date": "2009-02-27", "close": 3.18, "volume": 10684.0}, {"date": "2009-03-02", "close": 3.3, "volume": 10000.0}, {"date": "2009-03-04", "close": 3.3, "volume": 230137.0}, {"date": "2009-03-05", "close": 3.15, "volume": 3071.0}, {"date": "2009-03-06", "close": 3.17, "volume": 1000.0}, {"date": "2009-03-09", "close": 3.18, "volume": 12690.0}, {"date": "2009-03-10", "close": 3.2, "volume": 31508.0}, {"date": "2009-03-11", "close": 3.18, "volume": 3334.0}, {"date": "2009-03-12", "close": 3.18, "volume": 10200.0}, {"date": "2009-03-16", "close": 3.22, "volume": 10010.0}, {"date": "2009-03-17", "close": 3.22, "volume": 14950.0}, {"date": "2009-03-18", "close": 3.25, "volume": 7500.0}, {"date": "2009-03-20", "close": 3.17, "volume": 22000.0}, {"date": "2009-03-24", "close": 3.16, "volume": 9779.0}, {"date": "2009-03-26", "close": 3.26, "volume": 3125.0}, {"date": "2009-03-27", "close": 3.25, "volume": 6304.0}, {"date": "2009-03-30", "close": 3.17, "volume": 4724.0}, {"date": "2009-03-31", "close": 3.28, "volume": 12750.0}, {"date": "2009-04-01", "close": 3.28, "volume": 2510.0}, {"date": "2009-04-02", "close": 3.26, "volume": 6100.0}, {"date": "2009-04-03", "close": 3.17, "volume": 9000.0}, {"date": "2009-04-06", "close": 3.17, "volume": 6000.0}, {"date": "2009-04-09", "close": 3.17, "volume": 20000.0}, {"date": "2009-04-14", "close": 3.2, "volume": 1700.0}, {"date": "2009-04-15", "close": 3.25, "volume": 5813.0}, {"date": "2009-04-16", "close": 3.25, "volume": 12352.0}, {"date": "2009-04-17", "close": 3.26, "volume": 9508.0}, {"date": "2009-04-20", "close": 3.25, "volume": 1176.0}, {"date": "2009-04-21", "close": 3.27, "volume": 17294.0}, {"date": "2009-04-22", "close": 3.26, "volume": 344849.0}, {"date": "2009-04-23", "close": 3.2, "volume": 10887.0}, {"date": "2009-04-24", "close": 3.23, "volume": 2000.0}, {"date": "2009-04-27", "close": 3.26, "volume": 5100.0}, {"date": "2009-04-29", "close": 3.26, "volume": 350.0}, {"date": "2009-04-30", "close": 3.45, "volume": 185140.0}, {"date": "2009-05-05", "close": 3.4, "volume": 7050.0}, {"date": "2009-05-06", "close": 3.25, "volume": 2000.0}, {"date": "2009-05-07", "close": 3.46, "volume": 1254.0}, {"date": "2009-05-08", "close": 3.47, "volume": 2510.0}, {"date": "2009-05-11", "close": 3.48, "volume": 14695.0}, {"date": "2009-05-12", "close": 3.48, "volume": 24285.0}, {"date": "2009-05-13", "close": 3.38, "volume": 5500.0}, {"date": "2009-05-14", "close": 3.4, "volume": 14749.0}, {"date": "2009-05-15", "close": 3.4, "volume": 31.0}, {"date": "2009-05-18", "close": 3.4, "volume": 100.0}, {"date": "2009-05-19", "close": 3.4, "volume": 83.0}, {"date": "2009-05-20", "close": 3.4, "volume": 11955.0}, {"date": "2009-05-21", "close": 3.4, "volume": 145.0}, {"date": "2009-05-25", "close": 3.4, "volume": 5000.0}, {"date": "2009-05-27", "close": 3.32, "volume": 5885.0}, {"date": "2009-05-29", "close": 3.35, "volume": 1700.0}, {"date": "2009-06-01", "close": 3.38, "volume": 3256.0}, {"date": "2009-06-02", "close": 3.4, "volume": 42226.0}, {"date": "2009-06-03", "close": 3.45, "volume": 13000.0}, {"date": "2009-06-04", "close": 3.42, "volume": 8062.0}, {"date": "2009-06-05", "close": 3.45, "volume": 4869.0}, {"date": "2009-06-09", "close": 3.5, "volume": 20000.0}, {"date": "2009-06-10", "close": 3.5, "volume": 3444.0}, {"date": "2009-06-12", "close": 3.5, "volume": 30300.0}, {"date": "2009-06-15", "close": 3.45, "volume": 13000.0}, {"date": "2009-06-16", "close": 3.48, "volume": 7104.0}, {"date": "2009-06-19", "close": 3.5, "volume": 14500.0}, {"date": "2009-06-22", "close": 3.5, "volume": 13500.0}, {"date": "2009-06-23", "close": 3.55, "volume": 4000.0}, {"date": "2009-06-24", "close": 3.55, "volume": 1000.0}, {"date": "2009-06-29", "close": 3.4, "volume": 1022.0}, {"date": "2009-06-30", "close": 3.64, "volume": 21000.0}, {"date": "2009-07-01", "close": 3.58, "volume": 4000.0}, {"date": "2009-07-03", "close": 3.46, "volume": 23924.0}, {"date": "2009-07-06", "close": 3.46, "volume": 2000.0}, {"date": "2009-07-07", "close": 3.45, "volume": 228.0}, {"date": "2009-07-08", "close": 3.44, "volume": 16227.0}, {"date": "2009-07-09", "close": 3.5, "volume": 145.0}, {"date": "2009-07-10", "close": 3.5, "volume": 2280.0}, {"date": "2009-07-13", "close": 3.5, "volume": 1475.0}, {"date": "2009-07-15", "close": 3.5, "volume": 3500.0}, {"date": "2009-07-22", "close": 3.6, "volume": 55102.0}, {"date": "2009-07-23", "close": 3.7, "volume": 937.0}, {"date": "2009-07-24", "close": 3.69, "volume": 3000.0}, {"date": "2009-07-27", "close": 3.6, "volume": 16529.0}, {"date": "2009-07-28", "close": 3.69, "volume": 500.0}, {"date": "2009-07-29", "close": 3.7, "volume": 28620.0}, {"date": "2009-07-31", "close": 3.8, "volume": 1.0}, {"date": "2009-08-03", "close": 3.8, "volume": 8036.0}, {"date": "2009-08-04", "close": 3.8, "volume": 4200.0}, {"date": "2009-08-05", "close": 3.76, "volume": 16933.0}, {"date": "2009-08-06", "close": 3.75, "volume": 912.0}, {"date": "2009-08-10", "close": 3.75, "volume": 5000.0}, {"date": "2009-08-12", "close": 3.7, "volume": 10055.0}, {"date": "2009-08-14", "close": 3.7, "volume": 20235.0}, {"date": "2009-08-17", "close": 3.6, "volume": 14500.0}, {"date": "2009-08-18", "close": 3.61, "volume": 3263.0}, {"date": "2009-08-19", "close": 3.65, "volume": 20000.0}, {"date": "2009-08-21", "close": 3.79, "volume": 2000.0}, {"date": "2009-08-24", "close": 3.73, "volume": 28152.0}, {"date": "2009-08-25", "close": 3.71, "volume": 10900.0}, {"date": "2009-08-26", "close": 3.8, "volume": 29263.0}, {"date": "2009-08-27", "close": 3.87, "volume": 12500.0}, {"date": "2009-08-28", "close": 3.9, "volume": 11422.0}, {"date": "2009-08-31", "close": 3.9, "volume": 3209.0}, {"date": "2009-09-01", "close": 3.99, "volume": 5752.0}, {"date": "2009-09-03", "close": 4.0, "volume": 2722.0}, {"date": "2009-09-04", "close": 4.03, "volume": 10000.0}, {"date": "2009-09-09", "close": 4.04, "volume": 2000.0}, {"date": "2009-09-10", "close": 4.1, "volume": 11000.0}, {"date": "2009-09-14", "close": 4.15, "volume": 1000.0}, {"date": "2009-09-15", "close": 4.15, "volume": 4600.0}, {"date": "2009-09-16", "close": 4.06, "volume": 15250.0}, {"date": "2009-09-18", "close": 4.07, "volume": 1360.0}, {"date": "2009-09-22", "close": 4.15, "volume": 2200.0}, {"date": "2009-09-23", "close": 4.11, "volume": 222.0}, {"date": "2009-09-24", "close": 4.2, "volume": 14250.0}, {"date": "2009-09-25", "close": 4.3, "volume": 5000.0}, {"date": "2009-09-29", "close": 4.3, "volume": 9150.0}, {"date": "2009-09-30", "close": 4.4, "volume": 55000.0}, {"date": "2009-10-02", "close": 4.35, "volume": 2276.0}, {"date": "2009-10-06", "close": 4.3, "volume": 16495.0}, {"date": "2009-10-07", "close": 4.25, "volume": 6560.0}, {"date": "2009-10-13", "close": 4.39, "volume": 2000.0}, {"date": "2009-10-14", "close": 4.38, "volume": 500.0}, {"date": "2009-10-16", "close": 4.31, "volume": 56570.0}, {"date": "2009-10-19", "close": 4.3, "volume": 13240.0}, {"date": "2009-10-20", "close": 4.3, "volume": 32000.0}, {"date": "2009-10-21", "close": 4.29, "volume": 23089.0}, {"date": "2009-10-22", "close": 4.3, "volume": 28000.0}, {"date": "2009-10-26", "close": 4.3, "volume": 5000.0}, {"date": "2009-10-27", "close": 4.1, "volume": 35049.0}, {"date": "2009-10-28", "close": 4.1, "volume": 5000.0}, {"date": "2009-10-29", "close": 4.1, "volume": 97045.0}, {"date": "2009-10-30", "close": 4.15, "volume": 2940.0}, {"date": "2009-11-02", "close": 4.12, "volume": 18060.0}, {"date": "2009-11-03", "close": 4.12, "volume": 1222.0}, {"date": "2009-11-09", "close": 4.1, "volume": 22356.0}, {"date": "2009-11-10", "close": 4.14, "volume": 2379.0}, {"date": "2009-11-11", "close": 4.1, "volume": 20000.0}, {"date": "2009-11-12", "close": 4.15, "volume": 9921.0}, {"date": "2009-11-13", "close": 4.13, "volume": 2260.0}, {"date": "2009-11-16", "close": 4.36, "volume": 3840.0}, {"date": "2009-11-17", "close": 4.2, "volume": 2390.0}, {"date": "2009-11-18", "close": 4.39, "volume": 13200.0}, {"date": "2009-11-20", "close": 4.35, "volume": 60000.0}, {"date": "2009-11-23", "close": 4.35, "volume": 250000.0}, {"date": "2009-11-24", "close": 4.36, "volume": 50000.0}, {"date": "2009-11-25", "close": 4.3, "volume": 5129.0}, {"date": "2009-11-30", "close": 4.3, "volume": 1000.0}, {"date": "2009-12-03", "close": 4.17, "volume": 3000.0}, {"date": "2009-12-08", "close": 4.35, "volume": 21000.0}, {"date": "2009-12-14", "close": 4.28, "volume": 7000.0}, {"date": "2009-12-15", "close": 4.28, "volume": 7719.0}, {"date": "2009-12-16", "close": 4.25, "volume": 7111695.0}, {"date": "2009-12-17", "close": 4.2, "volume": 53678.0}, {"date": "2009-12-18", "close": 4.2, "volume": 10258.0}, {"date": "2009-12-21", "close": 4.25, "volume": 3552.0}, {"date": "2009-12-31", "close": 4.19, "volume": 1145.0}, {"date": "2010-01-04", "close": 4.3, "volume": 9514.0}, {"date": "2010-01-05", "close": 4.3, "volume": 486.0}, {"date": "2010-01-06", "close": 4.25, "volume": 12464.0}, {"date": "2010-01-07", "close": 4.26, "volume": 2340.0}, {"date": "2010-01-13", "close": 4.3, "volume": 16037.0}, {"date": "2010-01-15", "close": 4.3, "volume": 2500.0}, {"date": "2010-01-18", "close": 4.32, "volume": 5280.0}, {"date": "2010-01-20", "close": 4.3, "volume": 8747.0}, {"date": "2010-01-22", "close": 4.3, "volume": 6868.0}, {"date": "2010-01-27", "close": 4.22, "volume": 11368.0}, {"date": "2010-01-28", "close": 4.3, "volume": 79346.0}, {"date": "2010-01-29", "close": 4.3, "volume": 12340.0}, {"date": "2010-02-01", "close": 4.21, "volume": 2573.0}, {"date": "2010-02-02", "close": 4.3, "volume": 10755.0}, {"date": "2010-02-03", "close": 4.3, "volume": 5000.0}, {"date": "2010-02-05", "close": 4.26, "volume": 72824.0}, {"date": "2010-02-08", "close": 4.25, "volume": 3500.0}, {"date": "2010-02-11", "close": 4.25, "volume": 15000.0}, {"date": "2010-02-15", "close": 4.26, "volume": 3460.0}, {"date": "2010-02-16", "close": 4.25, "volume": 11409.0}, {"date": "2010-02-17", "close": 4.26, "volume": 3459.0}, {"date": "2010-02-18", "close": 4.3, "volume": 5400.0}, {"date": "2010-02-19", "close": 4.27, "volume": 36954.0}, {"date": "2010-02-22", "close": 4.3, "volume": 42300.0}, {"date": "2010-02-23", "close": 4.3, "volume": 35363.0}, {"date": "2010-02-25", "close": 4.26, "volume": 13600.0}, {"date": "2010-03-01", "close": 4.25, "volume": 1700.0}, {"date": "2010-03-02", "close": 4.25, "volume": 2177.0}, {"date": "2010-03-03", "close": 4.25, "volume": 4244.0}, {"date": "2010-03-05", "close": 4.25, "volume": 3200.0}, {"date": "2010-03-08", "close": 4.25, "volume": 2500.0}, {"date": "2010-03-11", "close": 4.25, "volume": 6500.0}, {"date": "2010-03-12", "close": 4.32, "volume": 2330.0}, {"date": "2010-03-18", "close": 4.25, "volume": 4400.0}, {"date": "2010-03-19", "close": 4.25, "volume": 15000.0}, {"date": "2010-03-22", "close": 4.25, "volume": 5842.0}, {"date": "2010-03-24", "close": 4.3, "volume": 7350.0}, {"date": "2010-03-25", "close": 4.3, "volume": 2200.0}, {"date": "2010-03-26", "close": 4.26, "volume": 6300.0}, {"date": "2010-03-29", "close": 4.26, "volume": 12700.0}, {"date": "2010-03-30", "close": 4.26, "volume": 230292.0}, {"date": "2010-04-01", "close": 4.26, "volume": 27405.0}, {"date": "2010-04-06", "close": 4.3, "volume": 2000.0}, {"date": "2010-04-07", "close": 4.26, "volume": 10000.0}, {"date": "2010-04-08", "close": 4.27, "volume": 12500.0}, {"date": "2010-04-09", "close": 4.26, "volume": 3000.0}, {"date": "2010-04-12", "close": 4.3, "volume": 95847.0}, {"date": "2010-04-13", "close": 4.3, "volume": 4400.0}, {"date": "2010-04-15", "close": 4.35, "volume": 6910.0}, {"date": "2010-04-16", "close": 4.4, "volume": 2090.0}, {"date": "2010-04-19", "close": 4.35, "volume": 9000.0}, {"date": "2010-04-20", "close": 4.3, "volume": 31700.0}, {"date": "2010-04-21", "close": 4.3, "volume": 3600.0}, {"date": "2010-04-22", "close": 4.3, "volume": 10000.0}, {"date": "2010-04-23", "close": 4.37, "volume": 4912.0}, {"date": "2010-04-29", "close": 4.3, "volume": 6800.0}, {"date": "2010-04-30", "close": 4.3, "volume": 12000.0}, {"date": "2010-05-03", "close": 4.3, "volume": 100.0}, {"date": "2010-05-04", "close": 4.33, "volume": 11556.0}, {"date": "2010-05-05", "close": 4.39, "volume": 3200.0}, {"date": "2010-05-07", "close": 4.26, "volume": 4507.0}, {"date": "2010-05-12", "close": 4.3, "volume": 1000037.0}, {"date": "2010-05-13", "close": 4.31, "volume": 23643.0}, {"date": "2010-05-14", "close": 4.28, "volume": 6127.0}, {"date": "2010-05-18", "close": 4.27, "volume": 7173.0}, {"date": "2010-05-19", "close": 4.18, "volume": 18478.0}, {"date": "2010-05-20", "close": 4.15, "volume": 48600.0}, {"date": "2010-05-21", "close": 4.14, "volume": 34239.0}, {"date": "2010-05-24", "close": 4.28, "volume": 232787.0}, {"date": "2010-05-25", "close": 4.25, "volume": 21501.0}, {"date": "2010-05-26", "close": 4.13, "volume": 6840.0}, {"date": "2010-05-27", "close": 4.25, "volume": 10240.0}, {"date": "2010-05-31", "close": 4.25, "volume": 92200.0}, {"date": "2010-06-01", "close": 4.25, "volume": 200000.0}, {"date": "2010-06-03", "close": 4.25, "volume": 254229.0}, {"date": "2010-06-07", "close": 4.3, "volume": 3111.0}, {"date": "2010-06-08", "close": 4.3, "volume": 5117.0}, {"date": "2010-06-09", "close": 4.3, "volume": 12227.0}, {"date": "2010-06-10", "close": 4.3, "volume": 8050.0}, {"date": "2010-06-11", "close": 4.3, "volume": 32000.0}, {"date": "2010-06-15", "close": 4.16, "volume": 2550.0}, {"date": "2010-06-16", "close": 4.29, "volume": 9880.0}, {"date": "2010-06-17", "close": 4.29, "volume": 8772.0}, {"date": "2010-06-18", "close": 4.26, "volume": 288.0}, {"date": "2010-06-21", "close": 4.3, "volume": 10000.0}, {"date": "2010-06-22", "close": 4.26, "volume": 57102.0}, {"date": "2010-06-23", "close": 4.28, "volume": 4005.0}, {"date": "2010-06-24", "close": 4.27, "volume": 1055.0}, {"date": "2010-06-28", "close": 4.1, "volume": 2000.0}, {"date": "2010-06-30", "close": 4.1, "volume": 23809.0}, {"date": "2010-07-02", "close": 4.2, "volume": 4196.0}, {"date": "2010-07-06", "close": 4.2, "volume": 3860.0}, {"date": "2010-07-07", "close": 4.2, "volume": 4610.0}, {"date": "2010-07-09", "close": 4.12, "volume": 4500.0}, {"date": "2010-07-12", "close": 4.15, "volume": 280.0}, {"date": "2010-07-20", "close": 4.2, "volume": 25262.0}, {"date": "2010-07-21", "close": 4.2, "volume": 6000.0}, {"date": "2010-07-23", "close": 4.3, "volume": 9350.0}, {"date": "2010-07-28", "close": 4.18, "volume": 7000.0}, {"date": "2010-07-30", "close": 4.18, "volume": 5000.0}, {"date": "2010-08-02", "close": 4.11, "volume": 374901.0}, {"date": "2010-08-03", "close": 4.13, "volume": 1730.0}, {"date": "2010-08-13", "close": 4.13, "volume": 1000.0}, {"date": "2010-08-16", "close": 4.14, "volume": 10000.0}, {"date": "2010-08-17", "close": 4.13, "volume": 5142.0}, {"date": "2010-08-18", "close": 4.17, "volume": 40000.0}, {"date": "2010-08-20", "close": 4.17, "volume": 766772.0}, {"date": "2010-08-24", "close": 4.13, "volume": 12996.0}, {"date": "2010-08-25", "close": 4.15, "volume": 498397.0}, {"date": "2010-08-26", "close": 4.19, "volume": 6580.0}, {"date": "2010-08-27", "close": 4.24, "volume": 8506.0}, {"date": "2010-08-30", "close": 4.25, "volume": 4500.0}, {"date": "2010-09-01", "close": 4.2, "volume": 13320.0}, {"date": "2010-09-02", "close": 4.2, "volume": 78.0}, {"date": "2010-09-03", "close": 4.2, "volume": 2000.0}, {"date": "2010-09-06", "close": 4.2, "volume": 7602.0}, {"date": "2010-09-07", "close": 4.2, "volume": 7140.0}, {"date": "2010-09-08", "close": 4.2, "volume": 8898.0}, {"date": "2010-09-09", "close": 4.3, "volume": 15060.0}, {"date": "2010-09-10", "close": 4.32, "volume": 21000.0}, {"date": "2010-09-13", "close": 4.34, "volume": 5560.0}, {"date": "2010-09-14", "close": 4.34, "volume": 5000.0}, {"date": "2010-09-16", "close": 4.34, "volume": 5000.0}, {"date": "2010-09-20", "close": 4.3, "volume": 12280.0}, {"date": "2010-09-21", "close": 4.35, "volume": 2000.0}, {"date": "2010-09-22", "close": 4.3, "volume": 77500.0}, {"date": "2010-09-28", "close": 4.4, "volume": 10614.0}, {"date": "2010-09-30", "close": 4.35, "volume": 13000.0}, {"date": "2010-10-01", "close": 4.28, "volume": 31000.0}, {"date": "2010-10-05", "close": 4.3, "volume": 9800.0}, {"date": "2010-10-06", "close": 4.3, "volume": 4744.0}, {"date": "2010-10-07", "close": 4.29, "volume": 14231.0}, {"date": "2010-10-08", "close": 4.3, "volume": 102444.0}, {"date": "2010-10-11", "close": 4.3, "volume": 32745.0}, {"date": "2010-10-13", "close": 4.26, "volume": 7608.0}, {"date": "2010-10-14", "close": 4.39, "volume": 2951.0}, {"date": "2010-10-25", "close": 4.38, "volume": 4760.0}, {"date": "2010-10-27", "close": 4.38, "volume": 2490.0}, {"date": "2010-10-28", "close": 4.3, "volume": 23077.0}, {"date": "2010-10-29", "close": 4.25, "volume": 21043.0}, {"date": "2010-11-03", "close": 4.35, "volume": 100753.0}, {"date": "2010-11-04", "close": 4.35, "volume": 140000.0}, {"date": "2010-11-05", "close": 4.35, "volume": 955359.0}, {"date": "2010-11-11", "close": 4.3, "volume": 1933254.0}, {"date": "2010-11-17", "close": 4.3, "volume": 240120.0}, {"date": "2010-11-18", "close": 4.3, "volume": 40000.0}, {"date": "2010-11-19", "close": 4.3, "volume": 10000.0}, {"date": "2010-11-22", "close": 4.28, "volume": 13740.0}, {"date": "2010-11-23", "close": 4.3, "volume": 133028.0}, {"date": "2010-11-25", "close": 4.3, "volume": 38787.0}, {"date": "2010-11-26", "close": 4.3, "volume": 15000.0}, {"date": "2010-11-29", "close": 4.3, "volume": 110000.0}, {"date": "2010-12-01", "close": 4.3, "volume": 98346.0}, {"date": "2010-12-03", "close": 4.3, "volume": 165821.0}, {"date": "2010-12-06", "close": 4.3, "volume": 5000.0}, {"date": "2010-12-08", "close": 4.2, "volume": 12679.0}, {"date": "2010-12-09", "close": 4.22, "volume": 22491.0}, {"date": "2010-12-10", "close": 4.23, "volume": 2007.0}, {"date": "2010-12-13", "close": 4.3, "volume": 15253.0}, {"date": "2010-12-14", "close": 4.27, "volume": 2555.0}, {"date": "2010-12-16", "close": 4.27, "volume": 10793.0}, {"date": "2010-12-17", "close": 4.3, "volume": 3158.0}, {"date": "2010-12-20", "close": 4.25, "volume": 10228.0}, {"date": "2010-12-21", "close": 4.3, "volume": 150180.0}, {"date": "2010-12-22", "close": 4.25, "volume": 1300.0}, {"date": "2010-12-23", "close": 4.12, "volume": 2800.0}, {"date": "2010-12-24", "close": 4.04, "volume": 40568.0}, {"date": "2010-12-29", "close": 4.2, "volume": 48000.0}, {"date": "2010-12-30", "close": 4.25, "volume": 211387.0}, {"date": "2010-12-31", "close": 4.12, "volume": 7650.0}, {"date": "2011-01-05", "close": 4.2, "volume": 11797.0}, {"date": "2011-01-06", "close": 4.11, "volume": 10000.0}, {"date": "2011-01-07", "close": 4.18, "volume": 2400.0}, {"date": "2011-01-11", "close": 4.06, "volume": 55042.0}, {"date": "2011-01-12", "close": 4.04, "volume": 5500.0}, {"date": "2011-01-13", "close": 4.18, "volume": 174650.0}, {"date": "2011-01-14", "close": 4.15, "volume": 12477.0}, {"date": "2011-01-17", "close": 4.15, "volume": 108291.0}, {"date": "2011-01-18", "close": 4.14, "volume": 105209.0}, {"date": "2011-01-20", "close": 4.07, "volume": 4700.0}, {"date": "2011-01-21", "close": 4.14, "volume": 34386.0}, {"date": "2011-01-24", "close": 4.14, "volume": 1870.0}, {"date": "2011-01-25", "close": 4.14, "volume": 79839.0}, {"date": "2011-01-27", "close": 4.14, "volume": 2000.0}, {"date": "2011-01-28", "close": 4.15, "volume": 24236.0}, {"date": "2011-01-31", "close": 4.25, "volume": 21913.0}, {"date": "2011-02-01", "close": 4.26, "volume": 9967.0}, {"date": "2011-02-02", "close": 4.28, "volume": 7903.0}, {"date": "2011-02-03", "close": 4.3, "volume": 5850.0}, {"date": "2011-02-04", "close": 4.28, "volume": 2400.0}, {"date": "2011-02-07", "close": 4.21, "volume": 7618.0}, {"date": "2011-02-08", "close": 4.2, "volume": 6598.0}, {"date": "2011-02-09", "close": 4.2, "volume": 2400.0}, {"date": "2011-02-10", "close": 4.2, "volume": 7200.0}, {"date": "2011-02-11", "close": 4.17, "volume": 24949.0}, {"date": "2011-02-14", "close": 4.15, "volume": 12290.0}, {"date": "2011-02-15", "close": 4.14, "volume": 34510.0}, {"date": "2011-02-16", "close": 4.2, "volume": 26457.0}, {"date": "2011-02-17", "close": 4.35, "volume": 23177.0}, {"date": "2011-02-18", "close": 4.37, "volume": 9558.0}, {"date": "2011-02-21", "close": 4.39, "volume": 26820.0}, {"date": "2011-02-22", "close": 4.35, "volume": 9930.0}, {"date": "2011-02-23", "close": 4.3, "volume": 7240.0}, {"date": "2011-02-24", "close": 4.3, "volume": 38520.0}, {"date": "2011-02-25", "close": 4.3, "volume": 3030.0}, {"date": "2011-03-01", "close": 4.3, "volume": 1001.0}, {"date": "2011-03-02", "close": 4.26, "volume": 33999.0}, {"date": "2011-03-04", "close": 4.3, "volume": 11620.0}, {"date": "2011-03-07", "close": 4.33, "volume": 3080.0}, {"date": "2011-03-08", "close": 4.33, "volume": 137614.0}, {"date": "2011-03-09", "close": 4.35, "volume": 100193.0}, {"date": "2011-03-10", "close": 4.35, "volume": 202150.0}, {"date": "2011-03-11", "close": 4.35, "volume": 7790.0}, {"date": "2011-03-14", "close": 4.35, "volume": 12803.0}, {"date": "2011-03-15", "close": 4.35, "volume": 28890.0}, {"date": "2011-03-16", "close": 4.35, "volume": 203592.0}, {"date": "2011-03-17", "close": 4.3, "volume": 85000.0}, {"date": "2011-03-18", "close": 4.3, "volume": 5000.0}, {"date": "2011-03-21", "close": 4.3, "volume": 50000.0}, {"date": "2011-03-22", "close": 4.3, "volume": 28339.0}, {"date": "2011-03-24", "close": 4.3, "volume": 2500.0}, {"date": "2011-03-25", "close": 4.3, "volume": 153556.0}, {"date": "2011-03-28", "close": 4.3, "volume": 14000.0}, {"date": "2011-03-29", "close": 4.33, "volume": 4500.0}, {"date": "2011-03-30", "close": 4.32, "volume": 14275.0}, {"date": "2011-03-31", "close": 4.31, "volume": 6666.0}, {"date": "2011-04-01", "close": 4.32, "volume": 23058.0}, {"date": "2011-04-04", "close": 4.31, "volume": 9700.0}, {"date": "2011-04-05", "close": 4.34, "volume": 66400.0}, {"date": "2011-04-06", "close": 4.31, "volume": 2500.0}, {"date": "2011-04-07", "close": 4.33, "volume": 33778.0}, {"date": "2011-04-11", "close": 4.32, "volume": 45272.0}, {"date": "2011-04-12", "close": 4.31, "volume": 5573.0}, {"date": "2011-04-13", "close": 4.31, "volume": 7230.0}, {"date": "2011-04-14", "close": 4.31, "volume": 7500.0}, {"date": "2011-04-15", "close": 4.32, "volume": 8948.0}, {"date": "2011-04-18", "close": 4.3, "volume": 8266.0}, {"date": "2011-04-19", "close": 4.32, "volume": 4296.0}, {"date": "2011-04-20", "close": 4.32, "volume": 2230.0}, {"date": "2011-04-21", "close": 4.31, "volume": 8354.0}, {"date": "2011-04-27", "close": 4.31, "volume": 421.0}, {"date": "2011-04-28", "close": 4.33, "volume": 7695.0}, {"date": "2011-04-29", "close": 4.3, "volume": 7426.0}, {"date": "2011-05-02", "close": 4.33, "volume": 15775.0}, {"date": "2011-05-03", "close": 4.28, "volume": 27406.0}, {"date": "2011-05-04", "close": 4.28, "volume": 61919.0}, {"date": "2011-05-05", "close": 4.3, "volume": 11516.0}, {"date": "2011-05-06", "close": 4.35, "volume": 75081.0}, {"date": "2011-05-09", "close": 4.35, "volume": 2000.0}, {"date": "2011-05-10", "close": 4.35, "volume": 13448.0}, {"date": "2011-05-11", "close": 4.36, "volume": 23982.0}, {"date": "2011-05-12", "close": 4.4, "volume": 12908.0}, {"date": "2011-05-13", "close": 4.4, "volume": 18887.0}, {"date": "2011-05-16", "close": 4.4, "volume": 26630.0}, {"date": "2011-05-18", "close": 4.36, "volume": 20287.0}, {"date": "2011-05-19", "close": 4.38, "volume": 12576.0}, {"date": "2011-05-20", "close": 4.38, "volume": 1062.0}, {"date": "2011-05-24", "close": 4.39, "volume": 312703.0}, {"date": "2011-05-25", "close": 4.4, "volume": 3814.0}, {"date": "2011-05-26", "close": 4.38, "volume": 2400.0}, {"date": "2011-05-31", "close": 4.38, "volume": 761.0}, {"date": "2011-06-01", "close": 4.4, "volume": 34108.0}, {"date": "2011-06-02", "close": 4.4, "volume": 16115.0}, {"date": "2011-06-06", "close": 4.39, "volume": 1500.0}, {"date": "2011-06-07", "close": 4.35, "volume": 6000.0}, {"date": "2011-06-08", "close": 4.31, "volume": 15050.0}, {"date": "2011-06-09", "close": 4.35, "volume": 44096.0}, {"date": "2011-06-10", "close": 4.35, "volume": 10454.0}, {"date": "2011-06-14", "close": 4.3, "volume": 28039.0}, {"date": "2011-06-15", "close": 4.3, "volume": 19055.0}, {"date": "2011-06-16", "close": 4.3, "volume": 15444.0}, {"date": "2011-06-17", "close": 4.32, "volume": 5000.0}, {"date": "2011-06-20", "close": 4.3, "volume": 6250.0}, {"date": "2011-06-21", "close": 4.32, "volume": 16000.0}, {"date": "2011-06-23", "close": 4.36, "volume": 9048.0}, {"date": "2011-06-24", "close": 4.3, "volume": 2103.0}, {"date": "2011-06-27", "close": 4.4, "volume": 3000.0}, {"date": "2011-06-28", "close": 4.3, "volume": 8500.0}, {"date": "2011-06-30", "close": 4.3, "volume": 5000.0}, {"date": "2011-07-01", "close": 4.25, "volume": 20600.0}, {"date": "2011-07-04", "close": 4.3, "volume": 51010.0}, {"date": "2011-07-05", "close": 4.4, "volume": 640.0}, {"date": "2011-07-07", "close": 4.38, "volume": 1.0}, {"date": "2011-07-08", "close": 4.35, "volume": 9799.0}, {"date": "2011-07-11", "close": 4.3, "volume": 7800.0}, {"date": "2011-07-12", "close": 4.3, "volume": 5499.0}, {"date": "2011-07-13", "close": 4.3, "volume": 9000.0}, {"date": "2011-07-14", "close": 4.3, "volume": 10726.0}, {"date": "2011-07-15", "close": 4.3, "volume": 17176.0}, {"date": "2011-07-18", "close": 4.3, "volume": 5000.0}, {"date": "2011-07-19", "close": 4.3, "volume": 1704.0}, {"date": "2011-07-20", "close": 4.29, "volume": 3000.0}, {"date": "2011-07-25", "close": 4.14, "volume": 4850.0}, {"date": "2011-07-26", "close": 4.2, "volume": 4666.0}, {"date": "2011-07-27", "close": 4.15, "volume": 12384.0}, {"date": "2011-07-28", "close": 4.14, "volume": 39500.0}, {"date": "2011-07-29", "close": 4.15, "volume": 34650.0}, {"date": "2011-08-01", "close": 4.1, "volume": 17282.0}, {"date": "2011-08-02", "close": 4.11, "volume": 9500.0}, {"date": "2011-08-03", "close": 4.09, "volume": 46640.0}, {"date": "2011-08-04", "close": 4.09, "volume": 7344.0}, {"date": "2011-08-05", "close": 4.05, "volume": 632.0}, {"date": "2011-08-08", "close": 3.91, "volume": 13405.0}, {"date": "2011-08-09", "close": 3.69, "volume": 8995.0}, {"date": "2011-08-10", "close": 3.72, "volume": 38510.0}, {"date": "2011-08-11", "close": 3.72, "volume": 2000.0}, {"date": "2011-08-15", "close": 3.78, "volume": 50000.0}, {"date": "2011-08-16", "close": 3.79, "volume": 61345.0}, {"date": "2011-08-17", "close": 3.85, "volume": 87555.0}, {"date": "2011-08-18", "close": 3.82, "volume": 59975.0}, {"date": "2011-08-19", "close": 3.8, "volume": 6944.0}, {"date": "2011-08-22", "close": 3.8, "volume": 5277.0}, {"date": "2011-08-23", "close": 3.8, "volume": 1000.0}, {"date": "2011-08-24", "close": 3.77, "volume": 56577.0}, {"date": "2011-08-25", "close": 3.77, "volume": 181528.0}, {"date": "2011-08-26", "close": 3.77, "volume": 158203.0}, {"date": "2011-08-30", "close": 3.78, "volume": 13685.0}, {"date": "2011-08-31", "close": 3.85, "volume": 6000.0}, {"date": "2011-09-01", "close": 3.96, "volume": 11182.0}, {"date": "2011-09-02", "close": 3.85, "volume": 12033.0}, {"date": "2011-09-05", "close": 3.82, "volume": 7949.0}, {"date": "2011-09-06", "close": 3.9, "volume": 34049.0}, {"date": "2011-09-07", "close": 3.9, "volume": 3000.0}, {"date": "2011-09-08", "close": 3.91, "volume": 4314.0}, {"date": "2011-09-12", "close": 3.85, "volume": 7901.0}, {"date": "2011-09-13", "close": 3.85, "volume": 7600.0}, {"date": "2011-09-14", "close": 3.86, "volume": 30000.0}, {"date": "2011-09-15", "close": 3.9, "volume": 3920.0}, {"date": "2011-09-16", "close": 3.9, "volume": 27000.0}, {"date": "2011-09-22", "close": 3.8, "volume": 2318.0}, {"date": "2011-09-23", "close": 3.72, "volume": 2000.0}, {"date": "2011-09-26", "close": 3.76, "volume": 2280.0}, {"date": "2011-09-30", "close": 3.8, "volume": 33368.0}, {"date": "2011-10-04", "close": 3.85, "volume": 2700.0}, {"date": "2011-10-06", "close": 3.9, "volume": 15500.0}, {"date": "2011-10-07", "close": 3.9, "volume": 22500.0}, {"date": "2011-10-10", "close": 3.9, "volume": 1057.0}, {"date": "2011-10-11", "close": 3.87, "volume": 7423.0}, {"date": "2011-10-12", "close": 3.86, "volume": 3000.0}, {"date": "2011-10-13", "close": 3.85, "volume": 6000.0}, {"date": "2011-10-14", "close": 3.82, "volume": 4662.0}, {"date": "2011-10-18", "close": 3.83, "volume": 3640.0}, {"date": "2011-10-19", "close": 3.88, "volume": 2600.0}, {"date": "2011-10-20", "close": 3.88, "volume": 222.0}, {"date": "2011-10-21", "close": 3.91, "volume": 3800.0}, {"date": "2011-10-24", "close": 3.9, "volume": 7500.0}, {"date": "2011-10-25", "close": 4.0, "volume": 11568.0}, {"date": "2011-10-26", "close": 3.91, "volume": 60054.0}, {"date": "2011-10-31", "close": 4.01, "volume": 16386.0}, {"date": "2011-11-01", "close": 3.82, "volume": 823.0}, {"date": "2011-11-02", "close": 3.83, "volume": 3337.0}, {"date": "2011-11-03", "close": 3.89, "volume": 19007.0}, {"date": "2011-11-04", "close": 4.0, "volume": 6467.0}, {"date": "2011-11-09", "close": 4.0, "volume": 30480.0}, {"date": "2011-11-10", "close": 4.0, "volume": 18500.0}, {"date": "2011-11-11", "close": 4.0, "volume": 2000.0}, {"date": "2011-11-15", "close": 4.0, "volume": 71603.0}, {"date": "2011-11-17", "close": 4.03, "volume": 20137.0}, {"date": "2011-11-18", "close": 4.0, "volume": 8294.0}, {"date": "2011-11-21", "close": 3.97, "volume": 4500.0}, {"date": "2011-11-23", "close": 3.9, "volume": 41791.0}, {"date": "2011-11-24", "close": 3.9, "volume": 7942.0}, {"date": "2011-11-25", "close": 3.9, "volume": 40560.0}, {"date": "2011-11-28", "close": 3.99, "volume": 12740.0}, {"date": "2011-11-29", "close": 3.94, "volume": 13400.0}, {"date": "2011-12-01", "close": 3.9, "volume": 30000.0}, {"date": "2011-12-02", "close": 3.9, "volume": 9678.0}, {"date": "2011-12-05", "close": 3.95, "volume": 12650.0}, {"date": "2011-12-06", "close": 4.0, "volume": 2470.0}, {"date": "2011-12-07", "close": 4.0, "volume": 48030.0}, {"date": "2011-12-09", "close": 3.95, "volume": 15465.0}, {"date": "2011-12-13", "close": 3.97, "volume": 12138.0}, {"date": "2011-12-14", "close": 3.97, "volume": 7610.0}, {"date": "2011-12-15", "close": 3.98, "volume": 10000.0}, {"date": "2011-12-16", "close": 4.01, "volume": 100000.0}, {"date": "2011-12-19", "close": 3.99, "volume": 1140.0}, {"date": "2011-12-20", "close": 4.0, "volume": 15140.0}, {"date": "2011-12-21", "close": 4.0, "volume": 34293.0}, {"date": "2011-12-22", "close": 3.87, "volume": 12750.0}, {"date": "2011-12-23", "close": 3.88, "volume": 11965.0}, {"date": "2011-12-29", "close": 3.88, "volume": 7000.0}, {"date": "2012-01-03", "close": 3.88, "volume": 2500.0}, {"date": "2012-01-06", "close": 3.89, "volume": 684.0}, {"date": "2012-01-13", "close": 4.05, "volume": 8800.0}, {"date": "2012-01-16", "close": 4.05, "volume": 2000.0}, {"date": "2012-01-18", "close": 4.05, "volume": 47966.0}, {"date": "2012-01-19", "close": 4.05, "volume": 6000.0}, {"date": "2012-01-20", "close": 4.07, "volume": 64358.0}, {"date": "2012-01-23", "close": 4.05, "volume": 4900.0}, {"date": "2012-01-24", "close": 4.05, "volume": 25000.0}, {"date": "2012-01-25", "close": 4.02, "volume": 5000.0}, {"date": "2012-01-27", "close": 4.02, "volume": 2183.0}, {"date": "2012-01-30", "close": 4.02, "volume": 1150.0}, {"date": "2012-01-31", "close": 4.04, "volume": 4615.0}, {"date": "2012-02-02", "close": 4.1, "volume": 800.0}, {"date": "2012-02-03", "close": 4.2, "volume": 5447.0}, {"date": "2012-02-07", "close": 4.2, "volume": 73272.0}, {"date": "2012-02-08", "close": 4.1, "volume": 20503.0}, {"date": "2012-02-10", "close": 4.15, "volume": 52414.0}, {"date": "2012-02-13", "close": 4.15, "volume": 18199.0}, {"date": "2012-02-15", "close": 4.15, "volume": 56369.0}, {"date": "2012-02-17", "close": 4.09, "volume": 2936.0}, {"date": "2012-02-20", "close": 4.07, "volume": 1900.0}, {"date": "2012-02-21", "close": 4.08, "volume": 2063.0}, {"date": "2012-02-22", "close": 4.18, "volume": 4420.0}, {"date": "2012-02-23", "close": 4.15, "volume": 6530.0}, {"date": "2012-02-24", "close": 4.18, "volume": 1500.0}, {"date": "2012-02-27", "close": 4.17, "volume": 1140.0}, {"date": "2012-02-28", "close": 4.2, "volume": 4700.0}, {"date": "2012-02-29", "close": 4.17, "volume": 11000.0}, {"date": "2012-03-02", "close": 4.18, "volume": 25624.0}, {"date": "2012-03-07", "close": 4.17, "volume": 42341.0}, {"date": "2012-03-08", "close": 4.2, "volume": 58631.0}, {"date": "2012-03-09", "close": 4.24, "volume": 16775.0}, {"date": "2012-03-12", "close": 4.21, "volume": 6000.0}, {"date": "2012-03-13", "close": 4.26, "volume": 5100.0}, {"date": "2012-03-14", "close": 4.28, "volume": 2882.0}, {"date": "2012-03-15", "close": 4.19, "volume": 17502.0}, {"date": "2012-03-16", "close": 4.25, "volume": 47117.0}, {"date": "2012-03-22", "close": 4.25, "volume": 21400.0}, {"date": "2012-03-23", "close": 4.32, "volume": 407417.0}, {"date": "2012-03-26", "close": 4.3, "volume": 26793.0}, {"date": "2012-03-28", "close": 4.3, "volume": 5479.0}, {"date": "2012-03-29", "close": 4.3, "volume": 48804.0}, {"date": "2012-03-30", "close": 4.3, "volume": 9570.0}, {"date": "2012-04-03", "close": 4.35, "volume": 24692.0}, {"date": "2012-04-04", "close": 4.31, "volume": 12500.0}, {"date": "2012-04-12", "close": 4.31, "volume": 5000.0}, {"date": "2012-04-13", "close": 4.31, "volume": 4700.0}, {"date": "2012-04-16", "close": 4.48, "volume": 1500.0}, {"date": "2012-04-19", "close": 4.32, "volume": 46344.0}, {"date": "2012-04-20", "close": 4.38, "volume": 6079.0}, {"date": "2012-04-23", "close": 4.39, "volume": 112.0}, {"date": "2012-04-24", "close": 4.48, "volume": 13627.0}, {"date": "2012-04-26", "close": 4.48, "volume": 18551.0}, {"date": "2012-04-30", "close": 4.45, "volume": 5058.0}, {"date": "2012-05-01", "close": 4.49, "volume": 41183.0}, {"date": "2012-05-02", "close": 4.46, "volume": 5084.0}, {"date": "2012-05-03", "close": 4.48, "volume": 357249.0}, {"date": "2012-05-04", "close": 4.5, "volume": 120774.0}, {"date": "2012-05-07", "close": 4.44, "volume": 3280.0}, {"date": "2012-05-08", "close": 4.53, "volume": 56594.0}, {"date": "2012-05-09", "close": 4.45, "volume": 4900.0}, {"date": "2012-05-10", "close": 4.53, "volume": 19300.0}, {"date": "2012-05-15", "close": 4.4, "volume": 54000.0}, {"date": "2012-05-17", "close": 4.5, "volume": 8916.0}, {"date": "2012-05-18", "close": 4.38, "volume": 30000.0}, {"date": "2012-05-21", "close": 4.47, "volume": 19524.0}, {"date": "2012-05-22", "close": 4.55, "volume": 2350.0}, {"date": "2012-05-23", "close": 4.55, "volume": 1008.0}, {"date": "2012-05-24", "close": 4.6, "volume": 12234.0}, {"date": "2012-05-25", "close": 4.59, "volume": 1500.0}, {"date": "2012-05-28", "close": 4.55, "volume": 7322.0}, {"date": "2012-05-29", "close": 4.52, "volume": 54778.0}, {"date": "2012-05-30", "close": 4.5, "volume": 16060.0}, {"date": "2012-05-31", "close": 4.55, "volume": 59034.0}, {"date": "2012-06-01", "close": 4.53, "volume": 26861.0}, {"date": "2012-06-04", "close": 4.53, "volume": 3089.0}, {"date": "2012-06-05", "close": 4.5, "volume": 3000.0}, {"date": "2012-06-07", "close": 4.5, "volume": 16000.0}, {"date": "2012-06-08", "close": 4.5, "volume": 24940.0}, {"date": "2012-06-12", "close": 4.53, "volume": 10000.0}, {"date": "2012-06-14", "close": 4.52, "volume": 4500.0}, {"date": "2012-06-15", "close": 4.52, "volume": 14900.0}, {"date": "2012-06-18", "close": 4.56, "volume": 4804.0}, {"date": "2012-06-19", "close": 4.56, "volume": 11658.0}, {"date": "2012-06-20", "close": 4.6, "volume": 14981.0}, {"date": "2012-06-21", "close": 4.6, "volume": 62994.0}, {"date": "2012-06-22", "close": 4.6, "volume": 20000.0}, {"date": "2012-06-25", "close": 4.53, "volume": 11200.0}, {"date": "2012-06-26", "close": 4.53, "volume": 11047.0}, {"date": "2012-06-27", "close": 4.55, "volume": 26335.0}, {"date": "2012-06-28", "close": 4.55, "volume": 4325.0}, {"date": "2012-06-29", "close": 4.55, "volume": 1500.0}, {"date": "2012-07-02", "close": 4.54, "volume": 19943.0}, {"date": "2012-07-06", "close": 4.53, "volume": 6550.0}, {"date": "2012-07-09", "close": 4.59, "volume": 36203.0}, {"date": "2012-07-10", "close": 4.6, "volume": 40488.0}, {"date": "2012-07-11", "close": 4.6, "volume": 30044.0}, {"date": "2012-07-12", "close": 4.74, "volume": 7934.0}, {"date": "2012-07-13", "close": 4.75, "volume": 4452.0}, {"date": "2012-07-16", "close": 4.75, "volume": 2614.0}, {"date": "2012-07-17", "close": 4.7, "volume": 1681.0}, {"date": "2012-07-18", "close": 4.73, "volume": 73148.0}, {"date": "2012-07-19", "close": 4.77, "volume": 75073.0}, {"date": "2012-07-20", "close": 4.71, "volume": 13435.0}, {"date": "2012-07-23", "close": 4.77, "volume": 13175.0}, {"date": "2012-07-24", "close": 4.77, "volume": 8378.0}, {"date": "2012-07-25", "close": 4.76, "volume": 19125.0}, {"date": "2012-07-26", "close": 4.76, "volume": 31319.0}, {"date": "2012-07-27", "close": 5.0, "volume": 144378.0}, {"date": "2012-07-30", "close": 5.02, "volume": 221823.0}, {"date": "2012-07-31", "close": 5.05, "volume": 13810.0}, {"date": "2012-08-01", "close": 5.1, "volume": 10240.0}, {"date": "2012-08-02", "close": 5.1, "volume": 7660.0}, {"date": "2012-08-03", "close": 5.1, "volume": 18096.0}, {"date": "2012-08-06", "close": 5.15, "volume": 5000.0}, {"date": "2012-08-07", "close": 5.15, "volume": 18029.0}, {"date": "2012-08-08", "close": 5.2, "volume": 20558.0}, {"date": "2012-08-09", "close": 5.25, "volume": 38400.0}, {"date": "2012-08-10", "close": 5.27, "volume": 77131.0}, {"date": "2012-08-13", "close": 5.29, "volume": 1700.0}, {"date": "2012-08-14", "close": 5.27, "volume": 5021.0}, {"date": "2012-08-15", "close": 5.39, "volume": 84038.0}, {"date": "2012-08-16", "close": 5.39, "volume": 27932.0}, {"date": "2012-08-17", "close": 5.36, "volume": 8887.0}, {"date": "2012-08-20", "close": 5.32, "volume": 18942.0}, {"date": "2012-08-21", "close": 5.32, "volume": 85.0}, {"date": "2012-08-22", "close": 5.31, "volume": 9707.0}, {"date": "2012-08-23", "close": 5.3, "volume": 6108.0}, {"date": "2012-08-27", "close": 5.31, "volume": 11790.0}, {"date": "2012-08-28", "close": 5.28, "volume": 81119.0}, {"date": "2012-08-29", "close": 5.33, "volume": 453.0}, {"date": "2012-08-30", "close": 5.33, "volume": 2477.0}, {"date": "2012-08-31", "close": 5.34, "volume": 11347.0}, {"date": "2012-09-03", "close": 5.34, "volume": 2000.0}, {"date": "2012-09-04", "close": 5.22, "volume": 4544.0}, {"date": "2012-09-06", "close": 5.22, "volume": 9500.0}, {"date": "2012-09-07", "close": 5.31, "volume": 37372.0}, {"date": "2012-09-10", "close": 5.29, "volume": 1750.0}, {"date": "2012-09-11", "close": 5.34, "volume": 37353.0}, {"date": "2012-09-12", "close": 5.3, "volume": 3250.0}, {"date": "2012-09-13", "close": 5.3, "volume": 61240.0}, {"date": "2012-09-14", "close": 5.3, "volume": 29353.0}, {"date": "2012-09-17", "close": 5.33, "volume": 4807.0}, {"date": "2012-09-18", "close": 5.29, "volume": 5107.0}, {"date": "2012-09-19", "close": 5.33, "volume": 15820.0}, {"date": "2012-09-20", "close": 5.3, "volume": 3567.0}, {"date": "2012-09-21", "close": 5.3, "volume": 18500.0}, {"date": "2012-09-25", "close": 5.29, "volume": 5000.0}, {"date": "2012-09-26", "close": 5.32, "volume": 10177.0}, {"date": "2012-09-27", "close": 5.32, "volume": 2160.0}, {"date": "2012-09-28", "close": 5.3, "volume": 26318.0}, {"date": "2012-10-01", "close": 5.35, "volume": 32588.0}, {"date": "2012-10-02", "close": 5.44, "volume": 26231.0}, {"date": "2012-10-03", "close": 5.43, "volume": 815.0}, {"date": "2012-10-04", "close": 5.43, "volume": 7024.0}, {"date": "2012-10-05", "close": 5.43, "volume": 160237.0}, {"date": "2012-10-08", "close": 5.43, "volume": 8798.0}, {"date": "2012-10-09", "close": 5.43, "volume": 1641.0}, {"date": "2012-10-10", "close": 5.42, "volume": 10261.0}, {"date": "2012-10-11", "close": 5.41, "volume": 25975.0}, {"date": "2012-10-12", "close": 5.4, "volume": 10018.0}, {"date": "2012-10-15", "close": 5.43, "volume": 102768.0}, {"date": "2012-10-17", "close": 5.45, "volume": 73995.0}, {"date": "2012-10-18", "close": 5.39, "volume": 26575.0}, {"date": "2012-10-19", "close": 5.37, "volume": 55247.0}, {"date": "2012-10-22", "close": 5.4, "volume": 78257.0}, {"date": "2012-10-23", "close": 5.35, "volume": 55847.0}, {"date": "2012-10-24", "close": 5.4, "volume": 46670.0}, {"date": "2012-10-25", "close": 5.4, "volume": 83358.0}, {"date": "2012-10-26", "close": 5.35, "volume": 44003.0}, {"date": "2012-10-29", "close": 5.42, "volume": 1000.0}, {"date": "2012-10-30", "close": 5.4, "volume": 1586.0}, {"date": "2012-10-31", "close": 5.4, "volume": 5074.0}, {"date": "2012-11-01", "close": 5.53, "volume": 95369.0}, {"date": "2012-11-02", "close": 5.49, "volume": 32631.0}, {"date": "2012-11-05", "close": 5.55, "volume": 17968.0}, {"date": "2012-11-06", "close": 5.5, "volume": 2500.0}, {"date": "2012-11-07", "close": 5.56, "volume": 41613.0}, {"date": "2012-11-08", "close": 5.56, "volume": 7415.0}, {"date": "2012-11-09", "close": 5.45, "volume": 19314.0}, {"date": "2012-11-12", "close": 5.5, "volume": 16804.0}, {"date": "2012-11-13", "close": 5.55, "volume": 6492.0}, {"date": "2012-11-14", "close": 5.55, "volume": 96071.0}, {"date": "2012-11-15", "close": 5.55, "volume": 5444.0}, {"date": "2012-11-16", "close": 5.46, "volume": 9522.0}, {"date": "2012-11-19", "close": 5.48, "volume": 11045.0}, {"date": "2012-11-20", "close": 5.49, "volume": 10624.0}, {"date": "2012-11-21", "close": 5.5, "volume": 2942.0}, {"date": "2012-11-22", "close": 5.55, "volume": 21321.0}, {"date": "2012-11-23", "close": 5.54, "volume": 5894.0}, {"date": "2012-11-26", "close": 5.54, "volume": 2422.0}, {"date": "2012-11-27", "close": 5.55, "volume": 16895.0}, {"date": "2012-11-28", "close": 5.57, "volume": 233995.0}, {"date": "2012-11-29", "close": 5.57, "volume": 39989.0}, {"date": "2012-11-30", "close": 5.5, "volume": 186708.0}, {"date": "2012-12-03", "close": 5.53, "volume": 260078.0}, {"date": "2012-12-04", "close": 5.52, "volume": 427004.0}, {"date": "2012-12-05", "close": 5.63, "volume": 18811.0}, {"date": "2012-12-06", "close": 5.59, "volume": 20076.0}, {"date": "2012-12-07", "close": 5.59, "volume": 676.0}, {"date": "2012-12-10", "close": 5.56, "volume": 6216.0}, {"date": "2012-12-11", "close": 5.64, "volume": 34059.0}, {"date": "2012-12-12", "close": 5.63, "volume": 11927.0}, {"date": "2012-12-13", "close": 5.63, "volume": 12020.0}, {"date": "2012-12-14", "close": 5.62, "volume": 88368.0}, {"date": "2012-12-17", "close": 5.55, "volume": 2667.0}, {"date": "2012-12-18", "close": 5.61, "volume": 2550.0}, {"date": "2012-12-19", "close": 5.62, "volume": 35540.0}, {"date": "2012-12-20", "close": 5.68, "volume": 6308.0}, {"date": "2013-01-02", "close": 5.69, "volume": 2237.0}, {"date": "2013-01-04", "close": 5.66, "volume": 17985.0}, {"date": "2013-01-07", "close": 5.6, "volume": 22226.0}, {"date": "2013-01-08", "close": 5.62, "volume": 3215.0}, {"date": "2013-01-09", "close": 5.69, "volume": 26077.0}, {"date": "2013-01-10", "close": 5.7, "volume": 12998.0}, {"date": "2013-01-11", "close": 5.71, "volume": 21876.0}, {"date": "2013-01-14", "close": 5.75, "volume": 5289.0}, {"date": "2013-01-15", "close": 5.75, "volume": 100159.0}, {"date": "2013-01-16", "close": 5.75, "volume": 19888.0}, {"date": "2013-01-17", "close": 5.71, "volume": 206.0}, {"date": "2013-01-18", "close": 5.76, "volume": 365042.0}, {"date": "2013-01-21", "close": 5.74, "volume": 7932.0}, {"date": "2013-01-22", "close": 5.64, "volume": 54800.0}, {"date": "2013-01-23", "close": 5.55, "volume": 24897.0}, {"date": "2013-01-25", "close": 5.73, "volume": 5274.0}, {"date": "2013-01-29", "close": 5.73, "volume": 14909.0}, {"date": "2013-01-30", "close": 5.73, "volume": 6103.0}, {"date": "2013-01-31", "close": 5.8, "volume": 13432.0}, {"date": "2013-02-01", "close": 5.8, "volume": 36109.0}, {"date": "2013-02-05", "close": 5.8, "volume": 49265.0}, {"date": "2013-02-06", "close": 5.8, "volume": 8501.0}, {"date": "2013-02-07", "close": 5.8, "volume": 5801.0}, {"date": "2013-02-08", "close": 5.9, "volume": 47826.0}, {"date": "2013-02-11", "close": 5.85, "volume": 90424.0}, {"date": "2013-02-12", "close": 5.96, "volume": 54916.0}, {"date": "2013-02-13", "close": 5.95, "volume": 46163.0}, {"date": "2013-02-14", "close": 5.95, "volume": 821.0}, {"date": "2013-02-15", "close": 5.95, "volume": 14920.0}, {"date": "2013-02-18", "close": 5.92, "volume": 6002.0}, {"date": "2013-02-19", "close": 5.85, "volume": 28336.0}, {"date": "2013-02-20", "close": 5.93, "volume": 37619.0}, {"date": "2013-02-21", "close": 5.86, "volume": 420328.0}, {"date": "2013-02-22", "close": 5.8, "volume": 374285.0}, {"date": "2013-02-25", "close": 5.82, "volume": 7730.0}, {"date": "2013-02-26", "close": 5.99, "volume": 10103.0}, {"date": "2013-02-27", "close": 5.86, "volume": 88252.0}, {"date": "2013-02-28", "close": 5.86, "volume": 18773.0}, {"date": "2013-03-01", "close": 5.9, "volume": 5019.0}, {"date": "2013-03-04", "close": 5.81, "volume": 60626.0}, {"date": "2013-03-05", "close": 5.81, "volume": 10000.0}, {"date": "2013-03-06", "close": 5.85, "volume": 5951.0}, {"date": "2013-03-07", "close": 5.88, "volume": 5427.0}, {"date": "2013-03-08", "close": 5.79, "volume": 7479.0}, {"date": "2013-03-11", "close": 5.73, "volume": 14535.0}, {"date": "2013-03-12", "close": 5.63, "volume": 26125.0}, {"date": "2013-03-13", "close": 5.67, "volume": 1386.0}, {"date": "2013-03-14", "close": 5.58, "volume": 7447.0}, {"date": "2013-03-15", "close": 5.57, "volume": 54039.0}, {"date": "2013-03-18", "close": 5.58, "volume": 14403.0}, {"date": "2013-03-19", "close": 5.59, "volume": 27877.0}, {"date": "2013-03-20", "close": 5.55, "volume": 115973.0}, {"date": "2013-03-21", "close": 5.57, "volume": 37838.0}, {"date": "2013-03-22", "close": 5.6, "volume": 19966.0}, {"date": "2013-03-25", "close": 5.58, "volume": 3197.0}, {"date": "2013-03-26", "close": 5.55, "volume": 32178.0}, {"date": "2013-03-27", "close": 5.58, "volume": 20095.0}, {"date": "2013-03-28", "close": 5.65, "volume": 21007.0}, {"date": "2013-04-02", "close": 5.55, "volume": 42316.0}, {"date": "2013-04-03", "close": 5.65, "volume": 11260.0}, {"date": "2013-04-04", "close": 5.63, "volume": 87760.0}, {"date": "2013-04-05", "close": 5.57, "volume": 2776.0}, {"date": "2013-04-08", "close": 5.56, "volume": 119878.0}, {"date": "2013-04-09", "close": 5.63, "volume": 4384.0}, {"date": "2013-04-10", "close": 5.56, "volume": 13779.0}, {"date": "2013-04-11", "close": 5.59, "volume": 406.0}, {"date": "2013-04-12", "close": 5.63, "volume": 62739.0}, {"date": "2013-04-15", "close": 5.57, "volume": 140000.0}, {"date": "2013-04-16", "close": 5.59, "volume": 16260.0}, {"date": "2013-04-17", "close": 5.75, "volume": 8225.0}, {"date": "2013-04-18", "close": 5.57, "volume": 9705.0}, {"date": "2013-04-19", "close": 5.58, "volume": 20594.0}, {"date": "2013-04-22", "close": 5.63, "volume": 3922.0}, {"date": "2013-04-23", "close": 5.59, "volume": 4620.0}, {"date": "2013-04-24", "close": 5.65, "volume": 27023.0}, {"date": "2013-04-26", "close": 5.61, "volume": 1777.0}, {"date": "2013-04-29", "close": 5.63, "volume": 11845.0}, {"date": "2013-04-30", "close": 5.79, "volume": 52957.0}, {"date": "2013-05-01", "close": 5.73, "volume": 93820.0}, {"date": "2013-05-02", "close": 5.73, "volume": 89524.0}, {"date": "2013-05-03", "close": 5.9, "volume": 16796.0}, {"date": "2013-05-06", "close": 5.98, "volume": 236815.0}, {"date": "2013-05-07", "close": 5.95, "volume": 4165.0}, {"date": "2013-05-08", "close": 5.97, "volume": 5677.0}, {"date": "2013-05-09", "close": 5.98, "volume": 3574.0}, {"date": "2013-05-10", "close": 5.79, "volume": 3901.0}, {"date": "2013-05-13", "close": 5.68, "volume": 29274.0}, {"date": "2013-05-14", "close": 5.76, "volume": 58880.0}, {"date": "2013-05-15", "close": 5.75, "volume": 24548.0}, {"date": "2013-05-16", "close": 5.8, "volume": 17001.0}, {"date": "2013-05-17", "close": 5.76, "volume": 16380.0}, {"date": "2013-05-20", "close": 5.76, "volume": 8627.0}, {"date": "2013-05-21", "close": 5.72, "volume": 24666.0}, {"date": "2013-05-22", "close": 5.65, "volume": 13153.0}, {"date": "2013-05-23", "close": 5.58, "volume": 89434.0}, {"date": "2013-05-24", "close": 5.55, "volume": 55259.0}, {"date": "2013-05-27", "close": 5.48, "volume": 8058.0}, {"date": "2013-05-28", "close": 5.88, "volume": 9129.0}, {"date": "2013-05-29", "close": 5.6, "volume": 9536.0}, {"date": "2013-05-30", "close": 5.59, "volume": 1831.0}, {"date": "2013-05-31", "close": 5.55, "volume": 17627.0}, {"date": "2013-06-03", "close": 5.55, "volume": 13617.0}, {"date": "2013-06-04", "close": 5.59, "volume": 31385.0}, {"date": "2013-06-05", "close": 5.47, "volume": 19429.0}, {"date": "2013-06-06", "close": 5.47, "volume": 49632.0}, {"date": "2013-06-07", "close": 5.4, "volume": 20914.0}, {"date": "2013-06-11", "close": 5.4, "volume": 12636.0}, {"date": "2013-06-12", "close": 5.4, "volume": 33940.0}, {"date": "2013-06-13", "close": 5.39, "volume": 39753.0}, {"date": "2013-06-14", "close": 5.39, "volume": 2547.0}, {"date": "2013-06-17", "close": 5.43, "volume": 6417.0}, {"date": "2013-06-18", "close": 5.43, "volume": 29290.0}, {"date": "2013-06-19", "close": 5.42, "volume": 8703.0}, {"date": "2013-06-20", "close": 5.2, "volume": 69225.0}, {"date": "2013-06-21", "close": 5.45, "volume": 122112.0}, {"date": "2013-06-24", "close": 5.21, "volume": 2821.0}, {"date": "2013-06-25", "close": 5.24, "volume": 3907.0}, {"date": "2013-06-26", "close": 5.23, "volume": 7103.0}, {"date": "2013-06-27", "close": 5.34, "volume": 9980.0}, {"date": "2013-06-28", "close": 5.48, "volume": 4677.0}, {"date": "2013-07-01", "close": 5.43, "volume": 4264.0}, {"date": "2013-07-02", "close": 5.43, "volume": 4008.0}, {"date": "2013-07-03", "close": 5.55, "volume": 109.0}, {"date": "2013-07-04", "close": 5.41, "volume": 957.0}, {"date": "2013-07-05", "close": 5.4, "volume": 17044.0}, {"date": "2013-07-08", "close": 5.35, "volume": 2770.0}, {"date": "2013-07-09", "close": 5.38, "volume": 1823.0}, {"date": "2013-07-10", "close": 5.22, "volume": 2103.0}, {"date": "2013-07-11", "close": 5.4, "volume": 26113.0}, {"date": "2013-07-12", "close": 5.3, "volume": 14731.0}, {"date": "2013-07-15", "close": 5.26, "volume": 6022.0}, {"date": "2013-07-16", "close": 5.27, "volume": 3600.0}, {"date": "2013-07-17", "close": 5.29, "volume": 36856.0}, {"date": "2013-07-18", "close": 5.3, "volume": 8878.0}, {"date": "2013-07-19", "close": 5.36, "volume": 16254.0}, {"date": "2013-07-22", "close": 5.52, "volume": 3708.0}, {"date": "2013-07-23", "close": 5.4, "volume": 5507.0}, {"date": "2013-07-24", "close": 5.69, "volume": 2869.0}, {"date": "2013-07-25", "close": 5.5, "volume": 91630.0}, {"date": "2013-07-26", "close": 5.45, "volume": 1320.0}, {"date": "2013-07-29", "close": 5.55, "volume": 58529.0}, {"date": "2013-07-31", "close": 5.6, "volume": 21779.0}, {"date": "2013-08-01", "close": 5.89, "volume": 10850.0}, {"date": "2013-08-02", "close": 5.85, "volume": 16.0}, {"date": "2013-08-05", "close": 5.78, "volume": 791.0}, {"date": "2013-08-06", "close": 5.8, "volume": 3100.0}, {"date": "2013-08-07", "close": 5.61, "volume": 18001.0}, {"date": "2013-08-08", "close": 5.6, "volume": 8681.0}, {"date": "2013-08-09", "close": 5.74, "volume": 4804.0}, {"date": "2013-08-12", "close": 5.72, "volume": 4300.0}, {"date": "2013-08-13", "close": 5.8, "volume": 76122.0}, {"date": "2013-08-14", "close": 5.51, "volume": 1228.0}, {"date": "2013-08-15", "close": 5.75, "volume": 22435.0}, {"date": "2013-08-16", "close": 5.7, "volume": 2504.0}, {"date": "2013-08-19", "close": 5.7, "volume": 1156.0}, {"date": "2013-08-20", "close": 5.72, "volume": 5867.0}, {"date": "2013-08-21", "close": 5.64, "volume": 3014.0}, {"date": "2013-08-22", "close": 5.7, "volume": 8116.0}, {"date": "2013-08-23", "close": 5.66, "volume": 683.0}, {"date": "2013-08-26", "close": 5.3, "volume": 40718.0}, {"date": "2013-08-27", "close": 5.32, "volume": 1290.0}, {"date": "2013-08-28", "close": 5.58, "volume": 5917.0}, {"date": "2013-08-29", "close": 5.53, "volume": 9987.0}, {"date": "2013-08-30", "close": 5.6, "volume": 26748.0}, {"date": "2013-09-02", "close": 5.68, "volume": 5767.0}, {"date": "2013-09-03", "close": 5.62, "volume": 34137.0}, {"date": "2013-09-04", "close": 5.57, "volume": 2745.0}, {"date": "2013-09-05", "close": 5.5, "volume": 17182.0}, {"date": "2013-09-06", "close": 5.55, "volume": 14356.0}, {"date": "2013-09-09", "close": 5.5, "volume": 24622.0}, {"date": "2013-09-10", "close": 5.52, "volume": 1263.0}, {"date": "2013-09-11", "close": 5.78, "volume": 47514.0}, {"date": "2013-09-12", "close": 5.72, "volume": 6228.0}, {"date": "2013-09-13", "close": 5.74, "volume": 6455.0}, {"date": "2013-09-16", "close": 5.7, "volume": 1875.0}, {"date": "2013-09-17", "close": 5.6, "volume": 7929.0}, {"date": "2013-09-18", "close": 5.55, "volume": 26229.0}, {"date": "2013-09-20", "close": 5.48, "volume": 117153.0}, {"date": "2013-09-23", "close": 5.45, "volume": 51689.0}, {"date": "2013-09-25", "close": 5.55, "volume": 11679.0}, {"date": "2013-09-26", "close": 5.54, "volume": 1508.0}, {"date": "2013-09-27", "close": 5.5, "volume": 17154.0}, {"date": "2013-09-30", "close": 5.48, "volume": 58179.0}, {"date": "2013-10-01", "close": 5.5, "volume": 39183.0}, {"date": "2013-10-02", "close": 5.51, "volume": 2438.0}, {"date": "2013-10-03", "close": 5.55, "volume": 2616.0}, {"date": "2013-10-04", "close": 5.55, "volume": 3801.0}, {"date": "2013-10-07", "close": 5.55, "volume": 524.0}, {"date": "2013-10-08", "close": 5.4, "volume": 6558.0}, {"date": "2013-10-09", "close": 5.54, "volume": 1256.0}, {"date": "2013-10-10", "close": 5.55, "volume": 4028.0}, {"date": "2013-10-11", "close": 5.62, "volume": 2314.0}, {"date": "2013-10-15", "close": 5.58, "volume": 8729.0}, {"date": "2013-10-16", "close": 5.59, "volume": 3757.0}, {"date": "2013-10-17", "close": 5.58, "volume": 27986.0}, {"date": "2013-10-18", "close": 5.58, "volume": 5073.0}, {"date": "2013-10-21", "close": 5.58, "volume": 84.0}, {"date": "2013-10-22", "close": 5.59, "volume": 7080.0}, {"date": "2013-10-23", "close": 5.56, "volume": 51309.0}, {"date": "2013-10-24", "close": 5.74, "volume": 14628.0}, {"date": "2013-10-25", "close": 5.73, "volume": 837.0}, {"date": "2013-10-28", "close": 5.72, "volume": 1712.0}, {"date": "2013-10-29", "close": 5.5, "volume": 10342.0}, {"date": "2013-10-30", "close": 5.57, "volume": 5110.0}, {"date": "2013-10-31", "close": 5.56, "volume": 4428.0}, {"date": "2013-11-01", "close": 5.5, "volume": 6712.0}, {"date": "2013-11-04", "close": 5.45, "volume": 93658.0}, {"date": "2013-11-05", "close": 5.45, "volume": 3122.0}, {"date": "2013-11-06", "close": 5.45, "volume": 2261.0}, {"date": "2013-11-07", "close": 5.39, "volume": 9419.0}, {"date": "2013-11-08", "close": 5.4, "volume": 2272.0}, {"date": "2013-11-11", "close": 5.42, "volume": 21386.0}, {"date": "2013-11-12", "close": 5.5, "volume": 12242.0}, {"date": "2013-11-13", "close": 5.5, "volume": 1180.0}, {"date": "2013-11-14", "close": 5.5, "volume": 5595.0}, {"date": "2013-11-15", "close": 5.48, "volume": 10743.0}, {"date": "2013-11-18", "close": 5.46, "volume": 9012.0}, {"date": "2013-11-19", "close": 5.46, "volume": 6989.0}, {"date": "2013-11-20", "close": 5.53, "volume": 1785.0}, {"date": "2013-11-21", "close": 5.54, "volume": 8981.0}, {"date": "2013-11-22", "close": 5.49, "volume": 11181.0}, {"date": "2013-11-25", "close": 5.64, "volume": 9482.0}, {"date": "2013-11-26", "close": 5.6, "volume": 373.0}, {"date": "2013-11-27", "close": 5.6, "volume": 109089.0}, {"date": "2013-11-28", "close": 5.53, "volume": 13442.0}, {"date": "2013-11-29", "close": 5.5, "volume": 588.0}, {"date": "2013-12-02", "close": 5.45, "volume": 5787.0}, {"date": "2013-12-03", "close": 5.44, "volume": 20600.0}, {"date": "2013-12-04", "close": 5.47, "volume": 2245.0}, {"date": "2013-12-05", "close": 5.5, "volume": 13878.0}, {"date": "2013-12-06", "close": 5.44, "volume": 9123.0}, {"date": "2013-12-09", "close": 5.44, "volume": 30956.0}, {"date": "2013-12-10", "close": 5.65, "volume": 25951.0}, {"date": "2013-12-11", "close": 5.64, "volume": 698.0}, {"date": "2013-12-12", "close": 5.46, "volume": 7634.0}, {"date": "2013-12-13", "close": 5.55, "volume": 56510.0}, {"date": "2013-12-16", "close": 5.55, "volume": 5830.0}, {"date": "2013-12-17", "close": 5.5, "volume": 7747.0}, {"date": "2013-12-18", "close": 5.49, "volume": 13097.0}, {"date": "2013-12-19", "close": 5.58, "volume": 2862.0}, {"date": "2013-12-20", "close": 5.43, "volume": 14222.0}, {"date": "2013-12-24", "close": 5.42, "volume": 3037.0}, {"date": "2013-12-30", "close": 5.5, "volume": 3518.0}, {"date": "2013-12-31", "close": 5.55, "volume": 7263.0}, {"date": "2014-01-02", "close": 5.65, "volume": 29220.0}, {"date": "2014-01-03", "close": 5.6, "volume": 7472.0}, {"date": "2014-01-06", "close": 5.46, "volume": 3851.0}, {"date": "2014-01-07", "close": 5.5, "volume": 10490.0}, {"date": "2014-01-08", "close": 5.54, "volume": 4066.0}, {"date": "2014-01-09", "close": 5.56, "volume": 102711.0}, {"date": "2014-01-10", "close": 5.47, "volume": 411.0}, {"date": "2014-01-13", "close": 5.55, "volume": 784.0}, {"date": "2014-01-14", "close": 5.5, "volume": 13668.0}, {"date": "2014-01-15", "close": 5.46, "volume": 1913.0}, {"date": "2014-01-16", "close": 5.56, "volume": 6629.0}, {"date": "2014-01-17", "close": 5.48, "volume": 5717.0}, {"date": "2014-01-20", "close": 5.59, "volume": 4997.0}, {"date": "2014-01-21", "close": 5.59, "volume": 77.0}, {"date": "2014-01-22", "close": 5.51, "volume": 387.0}, {"date": "2014-01-23", "close": 5.5, "volume": 1346.0}, {"date": "2014-01-24", "close": 5.55, "volume": 10380.0}, {"date": "2014-01-28", "close": 5.46, "volume": 326.0}, {"date": "2014-01-29", "close": 5.52, "volume": 344.0}, {"date": "2014-01-30", "close": 5.51, "volume": 22335.0}, {"date": "2014-01-31", "close": 5.55, "volume": 2577.0}, {"date": "2014-02-03", "close": 5.5, "volume": 6746.0}, {"date": "2014-02-04", "close": 5.5, "volume": 3731.0}, {"date": "2014-02-05", "close": 5.39, "volume": 29554.0}, {"date": "2014-02-06", "close": 5.44, "volume": 22047.0}, {"date": "2014-02-07", "close": 5.43, "volume": 2946.0}, {"date": "2014-02-10", "close": 5.4, "volume": 19413.0}, {"date": "2014-02-11", "close": 5.45, "volume": 3963.0}, {"date": "2014-02-12", "close": 5.49, "volume": 3456.0}, {"date": "2014-02-13", "close": 5.46, "volume": 9.0}, {"date": "2014-02-14", "close": 5.4, "volume": 743.0}, {"date": "2014-02-17", "close": 5.45, "volume": 2994.0}, {"date": "2014-02-18", "close": 5.5, "volume": 4808.0}, {"date": "2014-02-19", "close": 5.46, "volume": 11400.0}, {"date": "2014-02-20", "close": 5.51, "volume": 9.0}, {"date": "2014-02-21", "close": 5.46, "volume": 115968.0}, {"date": "2014-02-24", "close": 5.51, "volume": 17015.0}, {"date": "2014-02-25", "close": 5.41, "volume": 1561.0}, {"date": "2014-02-26", "close": 5.47, "volume": 15483.0}, {"date": "2014-02-27", "close": 5.82, "volume": 23809.0}, {"date": "2014-02-28", "close": 5.78, "volume": 18287.0}, {"date": "2014-03-03", "close": 5.78, "volume": 5163.0}, {"date": "2014-03-04", "close": 5.78, "volume": 4425.0}, {"date": "2014-03-05", "close": 5.79, "volume": 1905.0}, {"date": "2014-03-06", "close": 5.93, "volume": 37175.0}, {"date": "2014-03-07", "close": 5.76, "volume": 8529.0}, {"date": "2014-03-10", "close": 5.9, "volume": 3704.0}, {"date": "2014-03-11", "close": 5.88, "volume": 760.0}, {"date": "2014-03-12", "close": 5.75, "volume": 1009.0}, {"date": "2014-03-13", "close": 5.75, "volume": 25171.0}, {"date": "2014-03-14", "close": 5.67, "volume": 3137.0}, {"date": "2014-03-17", "close": 5.75, "volume": 5202.0}, {"date": "2014-03-18", "close": 5.75, "volume": 7092.0}, {"date": "2014-03-19", "close": 5.72, "volume": 45888.0}, {"date": "2014-03-20", "close": 5.81, "volume": 65338.0}, {"date": "2014-03-21", "close": 5.8, "volume": 637.0}, {"date": "2014-03-24", "close": 5.7, "volume": 1321.0}, {"date": "2014-03-25", "close": 5.7, "volume": 24941.0}, {"date": "2014-03-26", "close": 5.7, "volume": 13723.0}, {"date": "2014-03-27", "close": 5.7, "volume": 6044.0}, {"date": "2014-03-28", "close": 5.65, "volume": 17238.0}, {"date": "2014-03-31", "close": 5.65, "volume": 8987.0}, {"date": "2014-04-01", "close": 5.65, "volume": 14.0}, {"date": "2014-04-02", "close": 5.54, "volume": 440.0}, {"date": "2014-04-03", "close": 5.53, "volume": 9846.0}, {"date": "2014-04-04", "close": 5.52, "volume": 348.0}, {"date": "2014-04-07", "close": 5.65, "volume": 13736.0}, {"date": "2014-04-08", "close": 5.6, "volume": 11055.0}, {"date": "2014-04-09", "close": 5.6, "volume": 8.0}, {"date": "2014-04-10", "close": 5.63, "volume": 6612.0}, {"date": "2014-04-11", "close": 5.63, "volume": 2669.0}, {"date": "2014-04-14", "close": 5.75, "volume": 870.0}, {"date": "2014-04-15", "close": 5.55, "volume": 588.0}, {"date": "2014-04-16", "close": 5.78, "volume": 3508.0}, {"date": "2014-04-17", "close": 5.8, "volume": 1567.0}, {"date": "2014-04-22", "close": 5.8, "volume": 1206.0}, {"date": "2014-04-23", "close": 5.7, "volume": 4000.0}, {"date": "2014-04-24", "close": 5.53, "volume": 1092.0}, {"date": "2014-04-28", "close": 5.67, "volume": 1777.0}, {"date": "2014-04-29", "close": 5.74, "volume": 4380.0}, {"date": "2014-04-30", "close": 5.73, "volume": 7510.0}, {"date": "2014-05-01", "close": 5.74, "volume": 5743.0}, {"date": "2014-05-02", "close": 5.64, "volume": 40532.0}, {"date": "2014-05-05", "close": 5.62, "volume": 837.0}, {"date": "2014-05-06", "close": 5.61, "volume": 8.0}, {"date": "2014-05-07", "close": 5.7, "volume": 6873.0}, {"date": "2014-05-08", "close": 5.7, "volume": 226.0}, {"date": "2014-05-09", "close": 5.71, "volume": 1586.0}, {"date": "2014-05-12", "close": 5.8, "volume": 2690.0}, {"date": "2014-05-13", "close": 5.74, "volume": 9002.0}, {"date": "2014-05-14", "close": 5.87, "volume": 2551.0}, {"date": "2014-05-15", "close": 5.64, "volume": 85640.0}, {"date": "2014-05-16", "close": 5.73, "volume": 2987.0}, {"date": "2014-05-19", "close": 5.87, "volume": 2382.0}, {"date": "2014-05-20", "close": 5.67, "volume": 5.0}, {"date": "2014-05-21", "close": 5.8, "volume": 362.0}, {"date": "2014-05-22", "close": 5.8, "volume": 3482.0}, {"date": "2014-05-23", "close": 5.66, "volume": 4049.0}, {"date": "2014-05-26", "close": 5.66, "volume": 102492.0}, {"date": "2014-05-27", "close": 5.79, "volume": 6750.0}, {"date": "2014-05-28", "close": 5.66, "volume": 171.0}, {"date": "2014-05-29", "close": 5.66, "volume": 277.0}, {"date": "2014-05-30", "close": 5.65, "volume": 15749.0}, {"date": "2014-06-02", "close": 5.79, "volume": 1094.0}, {"date": "2014-06-03", "close": 5.79, "volume": 896.0}, {"date": "2014-06-04", "close": 5.79, "volume": 6297.0}, {"date": "2014-06-05", "close": 5.7, "volume": 10612.0}, {"date": "2014-06-06", "close": 5.83, "volume": 14380.0}, {"date": "2014-06-10", "close": 5.7, "volume": 25505.0}, {"date": "2014-06-11", "close": 5.81, "volume": 5106.0}, {"date": "2014-06-12", "close": 5.71, "volume": 1509.0}, {"date": "2014-06-13", "close": 5.79, "volume": 6368.0}, {"date": "2014-06-16", "close": 5.8, "volume": 2355.0}, {"date": "2014-06-17", "close": 5.77, "volume": 821.0}, {"date": "2014-06-18", "close": 5.8, "volume": 46734.0}, {"date": "2014-06-19", "close": 5.8, "volume": 7740.0}, {"date": "2014-06-20", "close": 5.75, "volume": 1813.0}, {"date": "2014-06-23", "close": 5.72, "volume": 12941.0}, {"date": "2014-06-24", "close": 5.83, "volume": 8088.0}, {"date": "2014-06-25", "close": 5.79, "volume": 14920.0}, {"date": "2014-06-26", "close": 5.68, "volume": 4121.0}, {"date": "2014-06-27", "close": 5.79, "volume": 8.0}, {"date": "2014-06-30", "close": 5.7, "volume": 4306.0}, {"date": "2014-07-01", "close": 5.6, "volume": 5135.0}, {"date": "2014-07-02", "close": 5.63, "volume": 1749.0}, {"date": "2014-07-03", "close": 5.59, "volume": 2454.0}, {"date": "2014-07-04", "close": 5.61, "volume": 9766.0}, {"date": "2014-07-07", "close": 5.63, "volume": 6875.0}, {"date": "2014-07-08", "close": 5.63, "volume": 202.0}, {"date": "2014-07-09", "close": 5.69, "volume": 4.0}, {"date": "2014-07-10", "close": 5.67, "volume": 1199.0}, {"date": "2014-07-11", "close": 5.67, "volume": 1984.0}, {"date": "2014-07-14", "close": 5.65, "volume": 2563.0}, {"date": "2014-07-15", "close": 5.66, "volume": 7457.0}, {"date": "2014-07-16", "close": 5.69, "volume": 5960.0}, {"date": "2014-07-17", "close": 5.72, "volume": 5589.0}, {"date": "2014-07-18", "close": 5.7, "volume": 5070.0}, {"date": "2014-07-21", "close": 5.66, "volume": 5868.0}, {"date": "2014-07-22", "close": 5.61, "volume": 5524.0}, {"date": "2014-07-23", "close": 5.7, "volume": 5959.0}, {"date": "2014-07-24", "close": 5.7, "volume": 8782.0}, {"date": "2014-07-25", "close": 5.64, "volume": 561.0}, {"date": "2014-07-28", "close": 5.7, "volume": 4919.0}, {"date": "2014-07-29", "close": 5.7, "volume": 728.0}, {"date": "2014-07-30", "close": 5.7, "volume": 519.0}, {"date": "2014-07-31", "close": 5.77, "volume": 22330.0}, {"date": "2014-08-01", "close": 5.7, "volume": 17801.0}, {"date": "2014-08-04", "close": 5.72, "volume": 978.0}, {"date": "2014-08-05", "close": 5.71, "volume": 2107.0}, {"date": "2014-08-06", "close": 5.79, "volume": 5249.0}, {"date": "2014-08-07", "close": 5.71, "volume": 974.0}, {"date": "2014-08-08", "close": 5.65, "volume": 9667.0}, {"date": "2014-08-11", "close": 5.65, "volume": 40087.0}, {"date": "2014-08-12", "close": 5.65, "volume": 27295.0}, {"date": "2014-08-13", "close": 5.65, "volume": 4002.0}, {"date": "2014-08-14", "close": 5.65, "volume": 18260.0}, {"date": "2014-08-15", "close": 5.77, "volume": 63469.0}, {"date": "2014-08-18", "close": 6.02, "volume": 10923.0}, {"date": "2014-08-19", "close": 5.94, "volume": 821.0}, {"date": "2014-08-20", "close": 5.9, "volume": 9120.0}, {"date": "2014-08-21", "close": 5.91, "volume": 4985.0}, {"date": "2014-08-22", "close": 5.89, "volume": 5645.0}, {"date": "2014-08-25", "close": 5.94, "volume": 11818.0}, {"date": "2014-08-26", "close": 6.18, "volume": 72107.0}, {"date": "2014-08-27", "close": 6.11, "volume": 15819.0}, {"date": "2014-08-28", "close": 6.1, "volume": 22099.0}, {"date": "2014-08-29", "close": 6.15, "volume": 14273.0}, {"date": "2014-09-01", "close": 6.21, "volume": 12756.0}, {"date": "2014-09-02", "close": 6.19, "volume": 4730.0}, {"date": "2014-09-03", "close": 6.46, "volume": 14616.0}, {"date": "2014-09-04", "close": 6.65, "volume": 9103.0}, {"date": "2014-09-05", "close": 6.8, "volume": 2685.0}, {"date": "2014-09-08", "close": 6.8, "volume": 7606.0}, {"date": "2014-09-09", "close": 6.74, "volume": 1406.0}, {"date": "2014-09-10", "close": 6.68, "volume": 1258.0}, {"date": "2014-09-11", "close": 6.5, "volume": 13661.0}, {"date": "2014-09-12", "close": 6.47, "volume": 4840.0}, {"date": "2014-09-15", "close": 6.45, "volume": 2312.0}, {"date": "2014-09-16", "close": 6.35, "volume": 8981.0}, {"date": "2014-09-17", "close": 6.18, "volume": 9133.0}, {"date": "2014-09-18", "close": 6.43, "volume": 4712.0}, {"date": "2014-09-19", "close": 6.39, "volume": 3586.0}, {"date": "2014-09-22", "close": 6.3, "volume": 5352.0}, {"date": "2014-09-23", "close": 6.19, "volume": 5796.0}, {"date": "2014-09-24", "close": 6.13, "volume": 16501.0}, {"date": "2014-09-25", "close": 6.19, "volume": 9127.0}, {"date": "2014-09-26", "close": 6.1, "volume": 1157.0}, {"date": "2014-09-29", "close": 6.1, "volume": 2577.0}, {"date": "2014-09-30", "close": 6.15, "volume": 3096.0}, {"date": "2014-10-01", "close": 6.11, "volume": 3503.0}, {"date": "2014-10-02", "close": 6.15, "volume": 29065.0}, {"date": "2014-10-03", "close": 6.11, "volume": 24624.0}, {"date": "2014-10-06", "close": 6.16, "volume": 369.0}, {"date": "2014-10-07", "close": 6.11, "volume": 1530.0}, {"date": "2014-10-08", "close": 6.01, "volume": 23929.0}, {"date": "2014-10-09", "close": 6.16, "volume": 9876.0}, {"date": "2014-10-10", "close": 6.02, "volume": 15132.0}, {"date": "2014-10-13", "close": 6.09, "volume": 1407.0}, {"date": "2014-10-14", "close": 6.14, "volume": 4276.0}, {"date": "2014-10-15", "close": 6.12, "volume": 9006.0}, {"date": "2014-10-16", "close": 6.12, "volume": 2690.0}, {"date": "2014-10-17", "close": 6.12, "volume": 4673.0}, {"date": "2014-10-20", "close": 6.14, "volume": 6702.0}, {"date": "2014-10-21", "close": 6.14, "volume": 57028.0}, {"date": "2014-10-22", "close": 6.14, "volume": 3480.0}, {"date": "2014-10-23", "close": 6.12, "volume": 274.0}, {"date": "2014-10-24", "close": 6.15, "volume": 3344.0}, {"date": "2014-10-27", "close": 6.15, "volume": 3477.0}, {"date": "2014-10-28", "close": 6.17, "volume": 33788.0}, {"date": "2014-10-29", "close": 6.04, "volume": 749.0}, {"date": "2014-10-30", "close": 6.04, "volume": 278.0}, {"date": "2014-10-31", "close": 6.16, "volume": 32844.0}, {"date": "2014-11-03", "close": 6.12, "volume": 358.0}, {"date": "2014-11-04", "close": 6.22, "volume": 5607.0}, {"date": "2014-11-05", "close": 6.23, "volume": 45723.0}, {"date": "2014-11-06", "close": 6.16, "volume": 13382.0}, {"date": "2014-11-07", "close": 6.18, "volume": 18212.0}, {"date": "2014-11-10", "close": 6.12, "volume": 15768.0}, {"date": "2014-11-11", "close": 6.15, "volume": 11159.0}, {"date": "2014-11-12", "close": 6.22, "volume": 2597.0}, {"date": "2014-11-13", "close": 6.15, "volume": 7720.0}, {"date": "2014-11-14", "close": 6.25, "volume": 9.0}, {"date": "2014-11-17", "close": 6.25, "volume": 1595.0}, {"date": "2014-11-19", "close": 6.3, "volume": 1491.0}, {"date": "2014-11-21", "close": 6.31, "volume": 253.0}, {"date": "2014-11-24", "close": 6.34, "volume": 3.0}, {"date": "2014-11-26", "close": 6.5, "volume": 5469.0}, {"date": "2014-11-28", "close": 6.5, "volume": 28544.0}, {"date": "2014-12-01", "close": 6.49, "volume": 2369.0}, {"date": "2014-12-02", "close": 6.45, "volume": 740.0}, {"date": "2014-12-03", "close": 6.49, "volume": 1050.0}, {"date": "2014-12-04", "close": 6.49, "volume": 826.0}, {"date": "2014-12-05", "close": 6.5, "volume": 4088.0}, {"date": "2014-12-08", "close": 6.5, "volume": 62.0}, {"date": "2014-12-09", "close": 6.5, "volume": 5660.0}, {"date": "2014-12-10", "close": 6.62, "volume": 10022.0}, {"date": "2014-12-11", "close": 6.6, "volume": 98.0}, {"date": "2014-12-12", "close": 6.6, "volume": 257.0}, {"date": "2014-12-15", "close": 6.59, "volume": 1211.0}, {"date": "2014-12-16", "close": 6.59, "volume": 255.0}, {"date": "2014-12-17", "close": 6.59, "volume": 907.0}, {"date": "2014-12-18", "close": 6.5, "volume": 20372.0}, {"date": "2014-12-19", "close": 6.5, "volume": 6959.0}, {"date": "2014-12-22", "close": 6.62, "volume": 12409.0}, {"date": "2014-12-23", "close": 6.52, "volume": 1349.0}, {"date": "2014-12-29", "close": 6.44, "volume": 195.0}, {"date": "2014-12-30", "close": 6.4, "volume": 203.0}, {"date": "2014-12-31", "close": 6.49, "volume": 1728.0}, {"date": "2015-01-05", "close": 6.49, "volume": 305.0}, {"date": "2015-01-06", "close": 6.46, "volume": 160.0}, {"date": "2015-01-07", "close": 6.49, "volume": 153.0}, {"date": "2015-01-08", "close": 6.4, "volume": 3000.0}, {"date": "2015-01-09", "close": 6.48, "volume": 697.0}, {"date": "2015-01-12", "close": 6.45, "volume": 500.0}, {"date": "2015-01-13", "close": 6.4, "volume": 2072.0}, {"date": "2015-01-14", "close": 6.4, "volume": 1856.0}, {"date": "2015-01-15", "close": 6.4, "volume": 1839.0}, {"date": "2015-01-16", "close": 6.4, "volume": 38.0}, {"date": "2015-01-19", "close": 6.39, "volume": 252096.0}, {"date": "2015-01-20", "close": 6.4, "volume": 1470.0}, {"date": "2015-01-21", "close": 6.48, "volume": 1519.0}, {"date": "2015-01-22", "close": 6.46, "volume": 364.0}, {"date": "2015-01-23", "close": 6.48, "volume": 3845.0}, {"date": "2015-01-27", "close": 6.31, "volume": 201329.0}, {"date": "2015-01-28", "close": 6.59, "volume": 1134.0}, {"date": "2015-01-29", "close": 6.7, "volume": 10214.0}, {"date": "2015-01-30", "close": 6.7, "volume": 47757.0}, {"date": "2015-02-02", "close": 6.69, "volume": 1744.0}, {"date": "2015-02-03", "close": 6.72, "volume": 35006.0}, {"date": "2015-02-04", "close": 6.71, "volume": 18886.0}, {"date": "2015-02-05", "close": 6.67, "volume": 5409.0}, {"date": "2015-02-06", "close": 6.58, "volume": 18899.0}, {"date": "2015-02-09", "close": 6.71, "volume": 551.0}, {"date": "2015-02-10", "close": 6.75, "volume": 39228.0}, {"date": "2015-02-11", "close": 6.73, "volume": 11942.0}, {"date": "2015-02-12", "close": 6.65, "volume": 10225.0}, {"date": "2015-02-13", "close": 6.74, "volume": 1864.0}, {"date": "2015-02-16", "close": 6.74, "volume": 677.0}, {"date": "2015-02-17", "close": 6.75, "volume": 12903.0}, {"date": "2015-02-18", "close": 6.75, "volume": 807.0}, {"date": "2015-02-19", "close": 6.75, "volume": 3018.0}, {"date": "2015-02-20", "close": 6.55, "volume": 18377.0}, {"date": "2015-02-23", "close": 6.55, "volume": 51229.0}, {"date": "2015-02-24", "close": 6.72, "volume": 1358.0}, {"date": "2015-02-25", "close": 6.77, "volume": 10426.0}, {"date": "2015-02-26", "close": 6.77, "volume": 2311.0}, {"date": "2015-02-27", "close": 6.77, "volume": 8213.0}, {"date": "2015-03-02", "close": 6.74, "volume": 8662.0}, {"date": "2015-03-03", "close": 6.76, "volume": 16995.0}, {"date": "2015-03-04", "close": 6.88, "volume": 404.0}, {"date": "2015-03-05", "close": 6.82, "volume": 3474.0}, {"date": "2015-03-06", "close": 6.8, "volume": 80541.0}, {"date": "2015-03-09", "close": 6.7, "volume": 1358.0}, {"date": "2015-03-10", "close": 6.8, "volume": 6569.0}, {"date": "2015-03-11", "close": 6.66, "volume": 18717.0}, {"date": "2015-03-12", "close": 6.75, "volume": 5818.0}, {"date": "2015-03-13", "close": 6.75, "volume": 297.0}, {"date": "2015-03-16", "close": 6.74, "volume": 784.0}, {"date": "2015-03-17", "close": 6.64, "volume": 2364.0}, {"date": "2015-03-18", "close": 6.52, "volume": 6464.0}, {"date": "2015-03-19", "close": 6.68, "volume": 47578.0}, {"date": "2015-03-20", "close": 6.67, "volume": 3401.0}, {"date": "2015-03-23", "close": 6.68, "volume": 1253.0}, {"date": "2015-03-24", "close": 6.79, "volume": 6367.0}, {"date": "2015-03-25", "close": 6.66, "volume": 22182.0}, {"date": "2015-03-26", "close": 6.79, "volume": 1093.0}, {"date": "2015-03-27", "close": 6.8, "volume": 2198.0}, {"date": "2015-03-30", "close": 6.68, "volume": 2054.0}, {"date": "2015-03-31", "close": 6.8, "volume": 20444.0}, {"date": "2015-04-01", "close": 6.89, "volume": 16958.0}, {"date": "2015-04-02", "close": 6.76, "volume": 46.0}, {"date": "2015-04-07", "close": 6.88, "volume": 140.0}, {"date": "2015-04-08", "close": 6.8, "volume": 1055.0}, {"date": "2015-04-09", "close": 6.8, "volume": 5663.0}, {"date": "2015-04-10", "close": 6.88, "volume": 1498.0}, {"date": "2015-04-13", "close": 6.87, "volume": 3068.0}, {"date": "2015-04-14", "close": 6.87, "volume": 3524.0}, {"date": "2015-04-15", "close": 6.76, "volume": 2633.0}, {"date": "2015-04-16", "close": 6.87, "volume": 424.0}, {"date": "2015-04-17", "close": 6.75, "volume": 22534.0}, {"date": "2015-04-20", "close": 6.83, "volume": 754.0}, {"date": "2015-04-21", "close": 6.81, "volume": 4256.0}, {"date": "2015-04-22", "close": 6.8, "volume": 3611.0}, {"date": "2015-04-23", "close": 6.65, "volume": 38813.0}, {"date": "2015-04-24", "close": 6.78, "volume": 14088.0}, {"date": "2015-04-27", "close": 6.67, "volume": 22063.0}, {"date": "2015-04-28", "close": 6.74, "volume": 271.0}, {"date": "2015-04-29", "close": 6.72, "volume": 4205.0}, {"date": "2015-04-30", "close": 6.72, "volume": 38921.0}, {"date": "2015-05-01", "close": 6.71, "volume": 7201.0}, {"date": "2015-05-04", "close": 6.7, "volume": 20000.0}, {"date": "2015-05-05", "close": 6.86, "volume": 20244.0}, {"date": "2015-05-06", "close": 6.89, "volume": 7913.0}, {"date": "2015-05-07", "close": 6.85, "volume": 3840.0}, {"date": "2015-05-08", "close": 6.82, "volume": 6486.0}, {"date": "2015-05-11", "close": 6.82, "volume": 18282.0}, {"date": "2015-05-12", "close": 6.7, "volume": 19036.0}, {"date": "2015-05-13", "close": 6.85, "volume": 42160.0}, {"date": "2015-05-14", "close": 6.78, "volume": 30596.0}, {"date": "2015-05-15", "close": 6.8, "volume": 4378.0}, {"date": "2015-05-18", "close": 6.85, "volume": 12466.0}, {"date": "2015-05-19", "close": 6.82, "volume": 29346.0}, {"date": "2015-05-20", "close": 6.84, "volume": 99.0}, {"date": "2015-05-21", "close": 6.75, "volume": 1399.0}, {"date": "2015-05-22", "close": 6.75, "volume": 276315.0}, {"date": "2015-05-25", "close": 6.7, "volume": 88521.0}, {"date": "2015-05-26", "close": 6.7, "volume": 49012.0}, {"date": "2015-05-27", "close": 6.7, "volume": 4593.0}, {"date": "2015-05-28", "close": 6.82, "volume": 2981.0}, {"date": "2015-05-29", "close": 6.8, "volume": 942.0}, {"date": "2015-06-01", "close": 6.79, "volume": 1422.0}, {"date": "2015-06-02", "close": 6.79, "volume": 42265.0}, {"date": "2015-06-03", "close": 6.77, "volume": 1874.0}, {"date": "2015-06-04", "close": 6.72, "volume": 13805.0}, {"date": "2015-06-05", "close": 6.7, "volume": 294095.0}, {"date": "2015-06-09", "close": 6.77, "volume": 6373.0}, {"date": "2015-06-10", "close": 6.76, "volume": 1580.0}, {"date": "2015-06-11", "close": 6.75, "volume": 17207.0}, {"date": "2015-06-12", "close": 6.75, "volume": 600.0}, {"date": "2015-06-15", "close": 6.75, "volume": 4363.0}, {"date": "2015-06-16", "close": 6.7, "volume": 3147.0}, {"date": "2015-06-18", "close": 6.61, "volume": 28044.0}, {"date": "2015-06-19", "close": 6.71, "volume": 2302.0}, {"date": "2015-06-22", "close": 6.68, "volume": 2074.0}, {"date": "2015-06-23", "close": 6.73, "volume": 7337.0}, {"date": "2015-06-24", "close": 6.7, "volume": 5675.0}, {"date": "2015-06-25", "close": 6.6, "volume": 9489.0}, {"date": "2015-06-26", "close": 6.59, "volume": 9217.0}, {"date": "2015-06-29", "close": 6.54, "volume": 59809.0}, {"date": "2015-06-30", "close": 6.5, "volume": 17147.0}, {"date": "2015-07-01", "close": 6.53, "volume": 5675.0}, {"date": "2015-07-02", "close": 6.59, "volume": 576.0}, {"date": "2015-07-03", "close": 6.59, "volume": 1474.0}, {"date": "2015-07-06", "close": 6.53, "volume": 1484.0}, {"date": "2015-07-07", "close": 6.53, "volume": 10289.0}, {"date": "2015-07-08", "close": 6.54, "volume": 8931.0}, {"date": "2015-07-09", "close": 6.5, "volume": 36.0}, {"date": "2015-07-10", "close": 6.45, "volume": 14234.0}, {"date": "2015-07-13", "close": 6.43, "volume": 43475.0}, {"date": "2015-07-14", "close": 6.53, "volume": 5961.0}, {"date": "2015-07-15", "close": 6.54, "volume": 27393.0}, {"date": "2015-07-16", "close": 6.51, "volume": 94579.0}, {"date": "2015-07-17", "close": 6.5, "volume": 52715.0}, {"date": "2015-07-20", "close": 6.48, "volume": 2059.0}, {"date": "2015-07-21", "close": 6.48, "volume": 25717.0}, {"date": "2015-07-22", "close": 6.48, "volume": 5568.0}, {"date": "2015-07-23", "close": 6.48, "volume": 73294.0}, {"date": "2015-07-24", "close": 6.42, "volume": 4710.0}, {"date": "2015-07-27", "close": 6.33, "volume": 5738.0}, {"date": "2015-07-28", "close": 6.46, "volume": 16358.0}, {"date": "2015-07-29", "close": 6.45, "volume": 60062.0}, {"date": "2015-07-30", "close": 6.52, "volume": 11221.0}, {"date": "2015-07-31", "close": 6.41, "volume": 5800.0}, {"date": "2015-08-03", "close": 6.47, "volume": 1214.0}, {"date": "2015-08-04", "close": 6.49, "volume": 1748.0}, {"date": "2015-08-05", "close": 6.44, "volume": 208.0}, {"date": "2015-08-06", "close": 6.49, "volume": 2415.0}, {"date": "2015-08-07", "close": 6.47, "volume": 1639.0}, {"date": "2015-08-10", "close": 6.47, "volume": 486.0}, {"date": "2015-08-11", "close": 6.46, "volume": 453.0}, {"date": "2015-08-12", "close": 6.4, "volume": 69463.0}, {"date": "2015-08-13", "close": 6.47, "volume": 918.0}, {"date": "2015-08-14", "close": 6.48, "volume": 6300.0}, {"date": "2015-08-18", "close": 6.46, "volume": 773.0}, {"date": "2015-08-19", "close": 6.46, "volume": 775.0}, {"date": "2015-08-20", "close": 6.46, "volume": 4359.0}, {"date": "2015-08-21", "close": 6.48, "volume": 15620.0}, {"date": "2015-08-24", "close": 6.42, "volume": 24592.0}, {"date": "2015-08-25", "close": 6.61, "volume": 26630.0}, {"date": "2015-08-26", "close": 6.81, "volume": 4730.0}, {"date": "2015-08-27", "close": 6.84, "volume": 6230.0}, {"date": "2015-08-28", "close": 6.73, "volume": 6432.0}, {"date": "2015-08-31", "close": 6.75, "volume": 20347.0}, {"date": "2015-09-01", "close": 6.71, "volume": 9837.0}, {"date": "2015-09-02", "close": 6.7, "volume": 7716.0}, {"date": "2015-09-03", "close": 6.655, "volume": 13924.0}, {"date": "2015-09-04", "close": 6.64, "volume": 22428.0}, {"date": "2015-09-07", "close": 6.8, "volume": 15608.0}, {"date": "2015-09-08", "close": 6.65, "volume": 1065.0}, {"date": "2015-09-09", "close": 6.84, "volume": 13835.0}, {"date": "2015-09-10", "close": 6.84, "volume": 604.0}, {"date": "2015-09-11", "close": 6.88, "volume": 6670.0}, {"date": "2015-09-14", "close": 6.88, "volume": 12580.0}, {"date": "2015-09-15", "close": 6.85, "volume": 25412.0}, {"date": "2015-09-16", "close": 6.85, "volume": 3972.0}, {"date": "2015-09-17", "close": 7.0, "volume": 8445.0}, {"date": "2015-09-18", "close": 6.95, "volume": 29374.0}, {"date": "2015-09-21", "close": 6.95, "volume": 6290.0}, {"date": "2015-09-22", "close": 6.94, "volume": 3488.0}, {"date": "2015-09-23", "close": 7.0, "volume": 45145.0}, {"date": "2015-09-25", "close": 7.1, "volume": 5773.0}, {"date": "2015-09-28", "close": 6.9, "volume": 36129.0}, {"date": "2015-09-29", "close": 6.83, "volume": 36120.0}, {"date": "2015-09-30", "close": 6.99, "volume": 11274.0}, {"date": "2015-10-01", "close": 7.0, "volume": 2374.0}, {"date": "2015-10-02", "close": 6.99, "volume": 9048.0}, {"date": "2015-10-05", "close": 6.92, "volume": 34.0}, {"date": "2015-10-06", "close": 6.78, "volume": 49567.0}, {"date": "2015-10-07", "close": 6.7, "volume": 3380.0}, {"date": "2015-10-08", "close": 6.81, "volume": 2417.0}, {"date": "2015-10-09", "close": 6.85, "volume": 44679.0}, {"date": "2015-10-12", "close": 6.99, "volume": 352.0}, {"date": "2015-10-13", "close": 7.08, "volume": 1.0}, {"date": "2015-10-14", "close": 6.91, "volume": 107299.0}, {"date": "2015-10-15", "close": 6.91, "volume": 5085.0}, {"date": "2015-10-16", "close": 6.76, "volume": 2035.0}, {"date": "2015-10-19", "close": 6.77, "volume": 1101.0}, {"date": "2015-10-20", "close": 6.99, "volume": 257.0}, {"date": "2015-10-21", "close": 6.84, "volume": 7359.0}, {"date": "2015-10-22", "close": 6.77, "volume": 6937.0}, {"date": "2015-10-23", "close": 6.95, "volume": 14570.0}, {"date": "2015-10-26", "close": 6.77, "volume": 33.0}, {"date": "2015-10-27", "close": 6.76, "volume": 5928.0}, {"date": "2015-10-28", "close": 6.84, "volume": 3530.0}, {"date": "2015-10-29", "close": 6.85, "volume": 2757.0}, {"date": "2015-10-30", "close": 6.71, "volume": 2540.0}, {"date": "2015-11-02", "close": 6.78, "volume": 170.0}, {"date": "2015-11-03", "close": 6.81, "volume": 1284.0}, {"date": "2015-11-04", "close": 6.87, "volume": 3267.0}, {"date": "2015-11-05", "close": 6.87, "volume": 238.0}, {"date": "2015-11-06", "close": 6.87, "volume": 763.0}, {"date": "2015-11-09", "close": 6.75, "volume": 1248.0}, {"date": "2015-11-10", "close": 6.85, "volume": 9750.0}, {"date": "2015-11-11", "close": 6.77, "volume": 2539.0}, {"date": "2015-11-12", "close": 6.8, "volume": 100.0}, {"date": "2015-11-13", "close": 6.86, "volume": 14390.0}, {"date": "2015-11-16", "close": 6.99, "volume": 20706.0}, {"date": "2015-11-17", "close": 6.79, "volume": 1663.0}, {"date": "2015-11-18", "close": 6.78, "volume": 55.0}, {"date": "2015-11-19", "close": 6.85, "volume": 7250.0}, {"date": "2015-11-20", "close": 6.9, "volume": 8617.0}, {"date": "2015-11-23", "close": 6.86, "volume": 1635.0}, {"date": "2015-11-24", "close": 6.85, "volume": 3644.0}, {"date": "2015-11-25", "close": 6.8, "volume": 8030.0}, {"date": "2015-11-26", "close": 6.77, "volume": 377.0}, {"date": "2015-11-27", "close": 6.76, "volume": 4121.0}, {"date": "2015-11-30", "close": 6.75, "volume": 169.0}, {"date": "2015-12-01", "close": 6.71, "volume": 12202.0}, {"date": "2015-12-02", "close": 6.75, "volume": 1342.0}, {"date": "2015-12-03", "close": 6.72, "volume": 8848.0}, {"date": "2015-12-04", "close": 6.72, "volume": 18.0}, {"date": "2015-12-07", "close": 6.74, "volume": 16879.0}, {"date": "2015-12-08", "close": 6.73, "volume": 19025.0}, {"date": "2015-12-09", "close": 6.73, "volume": 285.0}, {"date": "2015-12-10", "close": 6.75, "volume": 2071.0}, {"date": "2015-12-11", "close": 6.75, "volume": 2164.0}, {"date": "2015-12-14", "close": 6.71, "volume": 12587.0}, {"date": "2015-12-15", "close": 6.75, "volume": 1800.0}, {"date": "2015-12-16", "close": 6.76, "volume": 7113.0}, {"date": "2015-12-17", "close": 7.0, "volume": 8862.0}, {"date": "2015-12-18", "close": 6.89, "volume": 16598.0}, {"date": "2015-12-21", "close": 6.89, "volume": 81567.0}, {"date": "2015-12-22", "close": 6.91, "volume": 2133.0}, {"date": "2015-12-23", "close": 6.92, "volume": 4534.0}, {"date": "2015-12-24", "close": 6.81, "volume": 1747.0}, {"date": "2015-12-29", "close": 6.71, "volume": 7.0}, {"date": "2015-12-30", "close": 6.77, "volume": 315.0}, {"date": "2015-12-31", "close": 6.84, "volume": 140.0}, {"date": "2016-01-04", "close": 6.81, "volume": 2743.0}, {"date": "2016-01-05", "close": 6.8, "volume": 3190.0}, {"date": "2016-01-06", "close": 6.8, "volume": 8004.0}, {"date": "2016-01-07", "close": 6.8, "volume": 3962.0}, {"date": "2016-01-08", "close": 6.78, "volume": 459.0}, {"date": "2016-01-11", "close": 6.78, "volume": 575.0}, {"date": "2016-01-12", "close": 6.78, "volume": 1508.0}, {"date": "2016-01-13", "close": 6.71, "volume": 6068.0}, {"date": "2016-01-14", "close": 6.72, "volume": 1560.0}, {"date": "2016-01-15", "close": 6.72, "volume": 79856.0}, {"date": "2016-01-18", "close": 6.72, "volume": 24.0}, {"date": "2016-01-19", "close": 6.69, "volume": 10428.0}, {"date": "2016-01-20", "close": 6.65, "volume": 18643.0}, {"date": "2016-01-21", "close": 6.83, "volume": 115503.0}, {"date": "2016-01-22", "close": 6.7, "volume": 6462.0}, {"date": "2016-01-25", "close": 6.95, "volume": 2440.0}, {"date": "2016-01-27", "close": 6.95, "volume": 10326.0}, {"date": "2016-01-28", "close": 6.95, "volume": 1008.0}, {"date": "2016-01-29", "close": 6.95, "volume": 12600.0}, {"date": "2016-02-01", "close": 7.0, "volume": 3929.0}, {"date": "2016-02-02", "close": 7.0, "volume": 5137.0}, {"date": "2016-02-03", "close": 7.0, "volume": 58538.0}, {"date": "2016-02-04", "close": 7.08, "volume": 26086.0}, {"date": "2016-02-05", "close": 7.19, "volume": 23384.0}, {"date": "2016-02-08", "close": 7.12, "volume": 10102.0}, {"date": "2016-02-09", "close": 7.04, "volume": 35472.0}, {"date": "2016-02-10", "close": 7.14, "volume": 46845.0}, {"date": "2016-02-11", "close": 7.14, "volume": 9605.0}, {"date": "2016-02-12", "close": 7.07, "volume": 39003.0}, {"date": "2016-02-15", "close": 7.08, "volume": 3075.0}, {"date": "2016-02-16", "close": 7.19, "volume": 15961.0}, {"date": "2016-02-17", "close": 7.09, "volume": 27941.0}, {"date": "2016-02-18", "close": 7.09, "volume": 26006.0}, {"date": "2016-02-19", "close": 7.1, "volume": 5077.0}, {"date": "2016-02-22", "close": 7.1, "volume": 26808.0}, {"date": "2016-02-23", "close": 7.23, "volume": 184866.0}, {"date": "2016-02-24", "close": 7.38, "volume": 41054.0}, {"date": "2016-02-25", "close": 7.5, "volume": 97452.0}, {"date": "2016-02-26", "close": 7.58, "volume": 36313.0}, {"date": "2016-02-29", "close": 7.59, "volume": 13791.0}, {"date": "2016-03-01", "close": 7.58, "volume": 4567.0}, {"date": "2016-03-02", "close": 7.62, "volume": 246573.0}, {"date": "2016-03-03", "close": 7.7, "volume": 4696.0}, {"date": "2016-03-04", "close": 7.7, "volume": 2049.0}, {"date": "2016-03-07", "close": 7.69, "volume": 2623.0}, {"date": "2016-03-08", "close": 7.7, "volume": 16989.0}, {"date": "2016-03-09", "close": 7.69, "volume": 6429.0}, {"date": "2016-03-10", "close": 7.69, "volume": 101043.0}, {"date": "2016-03-11", "close": 7.69, "volume": 20559.0}, {"date": "2016-03-14", "close": 7.69, "volume": 1417.0}, {"date": "2016-03-15", "close": 7.69, "volume": 3499.0}, {"date": "2016-03-16", "close": 7.68, "volume": 1124.0}, {"date": "2016-03-17", "close": 7.69, "volume": 3631.0}, {"date": "2016-03-18", "close": 7.6, "volume": 20124.0}, {"date": "2016-03-21", "close": 7.64, "volume": 6783.0}, {"date": "2016-03-22", "close": 7.64, "volume": 25410.0}, {"date": "2016-03-23", "close": 7.63, "volume": 1021.0}, {"date": "2016-03-24", "close": 7.6, "volume": 26317.0}, {"date": "2016-03-29", "close": 7.6, "volume": 3443.0}, {"date": "2016-03-30", "close": 7.51, "volume": 3500.0}, {"date": "2016-03-31", "close": 7.59, "volume": 1365.0}, {"date": "2016-04-01", "close": 7.59, "volume": 1028.0}, {"date": "2016-04-04", "close": 7.5, "volume": 5602.0}, {"date": "2016-04-05", "close": 7.5, "volume": 1385.0}, {"date": "2016-04-06", "close": 7.52, "volume": 5419.0}, {"date": "2016-04-07", "close": 7.64, "volume": 653.0}, {"date": "2016-04-08", "close": 7.62, "volume": 33862.0}, {"date": "2016-04-11", "close": 7.65, "volume": 20431.0}, {"date": "2016-04-12", "close": 7.66, "volume": 28294.0}, {"date": "2016-04-13", "close": 7.7, "volume": 39795.0}, {"date": "2016-04-14", "close": 7.9, "volume": 2870.0}, {"date": "2016-04-15", "close": 7.9, "volume": 3591.0}, {"date": "2016-04-18", "close": 8.04, "volume": 12844.0}, {"date": "2016-04-19", "close": 7.92, "volume": 17338.0}, {"date": "2016-04-20", "close": 8.0, "volume": 51353.0}, {"date": "2016-04-21", "close": 7.96, "volume": 4612.0}, {"date": "2016-04-22", "close": 8.0, "volume": 53288.0}, {"date": "2016-04-26", "close": 8.05, "volume": 22953.0}, {"date": "2016-04-27", "close": 8.0, "volume": 4639.0}, {"date": "2016-04-28", "close": 8.06, "volume": 18201.0}, {"date": "2016-04-29", "close": 8.2, "volume": 149769.0}, {"date": "2016-05-02", "close": 8.51, "volume": 5908.0}, {"date": "2016-05-03", "close": 8.48, "volume": 27106.0}, {"date": "2016-05-04", "close": 8.49, "volume": 6169.0}, {"date": "2016-05-05", "close": 8.5, "volume": 12232.0}, {"date": "2016-05-06", "close": 8.34, "volume": 580.0}, {"date": "2016-05-09", "close": 8.31, "volume": 7820.0}, {"date": "2016-05-10", "close": 8.3, "volume": 5656.0}, {"date": "2016-05-11", "close": 8.25, "volume": 8597.0}, {"date": "2016-05-12", "close": 8.3, "volume": 20517.0}, {"date": "2016-05-13", "close": 8.3, "volume": 7598.0}, {"date": "2016-05-16", "close": 8.3, "volume": 27386.0}, {"date": "2016-05-17", "close": 8.27, "volume": 8797.0}, {"date": "2016-05-18", "close": 8.33, "volume": 1343.0}, {"date": "2016-05-19", "close": 8.33, "volume": 4444.0}, {"date": "2016-05-20", "close": 8.35, "volume": 1279.0}, {"date": "2016-05-23", "close": 8.3, "volume": 390497.0}, {"date": "2016-05-24", "close": 8.4, "volume": 40512.0}, {"date": "2016-05-25", "close": 8.3, "volume": 19386.0}, {"date": "2016-05-26", "close": 8.3, "volume": 16670.0}, {"date": "2016-05-27", "close": 8.3, "volume": 28914.0}, {"date": "2016-05-30", "close": 8.45, "volume": 19896.0}, {"date": "2016-05-31", "close": 8.45, "volume": 4016.0}, {"date": "2016-06-01", "close": 8.48, "volume": 9235.0}, {"date": "2016-06-02", "close": 8.55, "volume": 20480.0}, {"date": "2016-06-03", "close": 8.64, "volume": 1202.0}, {"date": "2016-06-06", "close": 8.69, "volume": 6137.0}, {"date": "2016-06-07", "close": 8.69, "volume": 149.0}, {"date": "2016-06-08", "close": 8.69, "volume": 2299.0}, {"date": "2016-06-09", "close": 8.65, "volume": 15819.0}, {"date": "2016-06-10", "close": 8.7, "volume": 118.0}, {"date": "2016-06-14", "close": 8.75, "volume": 30022.0}, {"date": "2016-06-15", "close": 8.65, "volume": 6251.0}, {"date": "2016-06-16", "close": 8.75, "volume": 4131.0}, {"date": "2016-06-17", "close": 8.75, "volume": 10077.0}, {"date": "2016-06-20", "close": 8.65, "volume": 18258.0}, {"date": "2016-06-21", "close": 8.65, "volume": 8323.0}, {"date": "2016-06-22", "close": 8.65, "volume": 11689.0}, {"date": "2016-06-23", "close": 8.57, "volume": 6196.0}, {"date": "2016-06-24", "close": 8.63, "volume": 72350.0}, {"date": "2016-06-27", "close": 8.65, "volume": 16656.0}, {"date": "2016-06-28", "close": 8.7, "volume": 30692.0}, {"date": "2016-06-29", "close": 8.7, "volume": 2696.0}, {"date": "2016-06-30", "close": 8.9, "volume": 7565.0}, {"date": "2016-07-01", "close": 8.63, "volume": 1495.0}, {"date": "2016-07-04", "close": 8.61, "volume": 3616.0}, {"date": "2016-07-05", "close": 8.6, "volume": 1533.0}, {"date": "2016-07-06", "close": 8.6, "volume": 4276.0}, {"date": "2016-07-07", "close": 8.65, "volume": 1700.0}, {"date": "2016-07-08", "close": 8.72, "volume": 1866.0}, {"date": "2016-07-11", "close": 8.61, "volume": 7038.0}, {"date": "2016-07-12", "close": 8.66, "volume": 5600.0}, {"date": "2016-07-13", "close": 8.69, "volume": 11227.0}, {"date": "2016-07-14", "close": 8.51, "volume": 8717.0}, {"date": "2016-07-15", "close": 8.38, "volume": 32771.0}, {"date": "2016-07-18", "close": 8.06, "volume": 41775.0}, {"date": "2016-07-19", "close": 7.92, "volume": 18720.0}, {"date": "2016-07-20", "close": 8.21, "volume": 20817.0}, {"date": "2016-07-21", "close": 8.21, "volume": 4843.0}, {"date": "2016-07-22", "close": 8.25, "volume": 2202.0}, {"date": "2016-07-25", "close": 8.22, "volume": 7180.0}, {"date": "2016-07-26", "close": 8.31, "volume": 4243.0}, {"date": "2016-07-27", "close": 8.3, "volume": 2522.0}, {"date": "2016-07-28", "close": 8.45, "volume": 18837.0}, {"date": "2016-07-29", "close": 8.59, "volume": 12688.0}, {"date": "2016-08-01", "close": 8.58, "volume": 37652.0}, {"date": "2016-08-02", "close": 8.6, "volume": 25839.0}, {"date": "2016-08-03", "close": 8.6, "volume": 7501.0}, {"date": "2016-08-04", "close": 8.65, "volume": 9211.0}, {"date": "2016-08-05", "close": 8.65, "volume": 2044.0}, {"date": "2016-08-08", "close": 8.58, "volume": 312889.0}, {"date": "2016-08-09", "close": 8.6, "volume": 4880.0}, {"date": "2016-08-10", "close": 8.6, "volume": 9581.0}, {"date": "2016-08-11", "close": 8.6, "volume": 6266.0}, {"date": "2016-08-12", "close": 8.58, "volume": 14321.0}, {"date": "2016-08-16", "close": 8.6, "volume": 26885.0}, {"date": "2016-08-17", "close": 8.55, "volume": 3439.0}, {"date": "2016-08-18", "close": 8.45, "volume": 2960.0}, {"date": "2016-08-19", "close": 8.31, "volume": 599.0}, {"date": "2016-08-22", "close": 8.45, "volume": 7319.0}, {"date": "2016-08-23", "close": 8.44, "volume": 732.0}, {"date": "2016-08-24", "close": 8.4, "volume": 4909.0}, {"date": "2016-08-25", "close": 8.03, "volume": 14748.0}, {"date": "2016-08-26", "close": 8.25, "volume": 1627.0}, {"date": "2016-08-29", "close": 8.27, "volume": 1413.0}, {"date": "2016-08-30", "close": 8.28, "volume": 115.0}, {"date": "2016-08-31", "close": 8.3, "volume": 1029.0}, {"date": "2016-09-01", "close": 8.3, "volume": 724.0}, {"date": "2016-09-02", "close": 8.3, "volume": 1574.0}, {"date": "2016-09-05", "close": 8.29, "volume": 247.0}, {"date": "2016-09-06", "close": 8.29, "volume": 562.0}, {"date": "2016-09-07", "close": 8.18, "volume": 21081.0}, {"date": "2016-09-08", "close": 8.11, "volume": 645.0}, {"date": "2016-09-09", "close": 8.12, "volume": 10730.0}, {"date": "2016-09-12", "close": 8.15, "volume": 2332.0}, {"date": "2016-09-13", "close": 8.15, "volume": 2970.0}, {"date": "2016-09-14", "close": 8.25, "volume": 11701.0}, {"date": "2016-09-15", "close": 8.1, "volume": 3591.0}, {"date": "2016-09-16", "close": 8.1, "volume": 13009.0}, {"date": "2016-09-19", "close": 8.01, "volume": 1990.0}, {"date": "2016-09-20", "close": 8.19, "volume": 3654.0}, {"date": "2016-09-21", "close": 8.18, "volume": 1182.0}, {"date": "2016-09-22", "close": 8.16, "volume": 385.0}, {"date": "2016-09-23", "close": 8.06, "volume": 6442.0}, {"date": "2016-09-26", "close": 8.16, "volume": 6214.0}, {"date": "2016-09-27", "close": 8.12, "volume": 4972.0}, {"date": "2016-09-28", "close": 8.11, "volume": 20404.0}, {"date": "2016-09-29", "close": 8.11, "volume": 11990.0}, {"date": "2016-09-30", "close": 8.1, "volume": 5382.0}, {"date": "2016-10-03", "close": 8.1, "volume": 1500.0}, {"date": "2016-10-04", "close": 8.15, "volume": 353.0}, {"date": "2016-10-05", "close": 8.15, "volume": 711.0}, {"date": "2016-10-06", "close": 8.15, "volume": 280.0}, {"date": "2016-10-07", "close": 8.1, "volume": 14025.0}, {"date": "2016-10-10", "close": 8.03, "volume": 17285.0}, {"date": "2016-10-11", "close": 7.94, "volume": 130.0}, {"date": "2016-10-12", "close": 8.0, "volume": 9830.0}, {"date": "2016-10-13", "close": 7.95, "volume": 19492.0}, {"date": "2016-10-14", "close": 8.0, "volume": 4692.0}, {"date": "2016-10-17", "close": 8.0, "volume": 3161.0}, {"date": "2016-10-18", "close": 7.95, "volume": 15075.0}, {"date": "2016-10-19", "close": 7.96, "volume": 9609.0}, {"date": "2016-10-20", "close": 7.99, "volume": 1561.0}, {"date": "2016-10-21", "close": 7.98, "volume": 5529.0}, {"date": "2016-10-24", "close": 7.88, "volume": 4501.0}, {"date": "2016-10-25", "close": 7.84, "volume": 11613.0}, {"date": "2016-10-26", "close": 7.77, "volume": 1483.0}, {"date": "2016-10-27", "close": 7.7, "volume": 143826.0}, {"date": "2016-10-28", "close": 7.72, "volume": 26512.0}, {"date": "2016-10-31", "close": 7.69, "volume": 6233.0}, {"date": "2016-11-01", "close": 7.84, "volume": 6183.0}, {"date": "2016-11-02", "close": 7.72, "volume": 3746.0}, {"date": "2016-11-03", "close": 7.72, "volume": 27484.0}, {"date": "2016-11-04", "close": 7.69, "volume": 869.0}, {"date": "2016-11-07", "close": 7.7, "volume": 5450.0}, {"date": "2016-11-08", "close": 7.83, "volume": 2748.0}, {"date": "2016-11-09", "close": 7.81, "volume": 6057.0}, {"date": "2016-11-10", "close": 7.91, "volume": 2995.0}, {"date": "2016-11-11", "close": 7.75, "volume": 17091.0}, {"date": "2016-11-14", "close": 7.74, "volume": 2582.0}, {"date": "2016-11-15", "close": 7.75, "volume": 4420.0}, {"date": "2016-11-16", "close": 7.7, "volume": 1115.0}, {"date": "2016-11-17", "close": 7.75, "volume": 10655.0}, {"date": "2016-11-18", "close": 7.75, "volume": 2500.0}, {"date": "2016-11-21", "close": 7.75, "volume": 365.0}, {"date": "2016-11-22", "close": 7.75, "volume": 18038.0}, {"date": "2016-11-23", "close": 7.75, "volume": 518.0}, {"date": "2016-11-24", "close": 7.72, "volume": 24791.0}, {"date": "2016-11-25", "close": 7.71, "volume": 1723.0}, {"date": "2016-11-28", "close": 7.6, "volume": 5637.0}, {"date": "2016-11-29", "close": 7.52, "volume": 1077.0}, {"date": "2016-11-30", "close": 7.65, "volume": 12256.0}, {"date": "2016-12-01", "close": 7.56, "volume": 12874.0}, {"date": "2016-12-02", "close": 7.63, "volume": 16359.0}, {"date": "2016-12-05", "close": 7.65, "volume": 3602.0}, {"date": "2016-12-06", "close": 7.62, "volume": 10952.0}, {"date": "2016-12-07", "close": 7.65, "volume": 830.0}, {"date": "2016-12-08", "close": 7.61, "volume": 2253.0}, {"date": "2016-12-09", "close": 7.6, "volume": 10214.0}, {"date": "2016-12-12", "close": 7.55, "volume": 6993.0}, {"date": "2016-12-13", "close": 7.7, "volume": 6720.0}, {"date": "2016-12-14", "close": 7.67, "volume": 8383.0}, {"date": "2016-12-15", "close": 7.5, "volume": 23914.0}, {"date": "2016-12-16", "close": 7.5, "volume": 5770.0}, {"date": "2016-12-19", "close": 7.42, "volume": 742434.0}, {"date": "2016-12-20", "close": 7.5, "volume": 54471.0}, {"date": "2016-12-21", "close": 7.43, "volume": 10733.0}, {"date": "2016-12-28", "close": 7.64, "volume": 2573.0}, {"date": "2016-12-29", "close": 7.48, "volume": 1365.0}, {"date": "2016-12-30", "close": 7.6, "volume": 4168.0}, {"date": "2017-01-03", "close": 7.5, "volume": 401.0}, {"date": "2017-01-04", "close": 7.5, "volume": 8531.0}, {"date": "2017-01-05", "close": 7.49, "volume": 14891.0}, {"date": "2017-01-06", "close": 7.5, "volume": 1356.0}, {"date": "2017-01-09", "close": 7.64, "volume": 2848.0}, {"date": "2017-01-10", "close": 7.65, "volume": 176889.0}, {"date": "2017-01-11", "close": 7.65, "volume": 1064.0}, {"date": "2017-01-12", "close": 7.65, "volume": 10195.0}, {"date": "2017-01-13", "close": 7.73, "volume": 338.0}, {"date": "2017-01-16", "close": 7.7, "volume": 1500.0}, {"date": "2017-01-17", "close": 7.7, "volume": 279.0}, {"date": "2017-01-18", "close": 7.65, "volume": 19419.0}, {"date": "2017-01-19", "close": 7.65, "volume": 58602.0}, {"date": "2017-01-20", "close": 7.8, "volume": 3322.0}, {"date": "2017-01-23", "close": 7.65, "volume": 2559.0}, {"date": "2017-01-24", "close": 7.67, "volume": 2519.0}, {"date": "2017-01-25", "close": 7.8, "volume": 3377.0}, {"date": "2017-01-27", "close": 7.8, "volume": 1985.0}, {"date": "2017-01-30", "close": 7.8, "volume": 1148.0}, {"date": "2017-01-31", "close": 7.95, "volume": 2340.0}, {"date": "2017-02-01", "close": 7.8, "volume": 1490.0}, {"date": "2017-02-02", "close": 7.89, "volume": 3910.0}, {"date": "2017-02-03", "close": 7.69, "volume": 1931.0}, {"date": "2017-02-06", "close": 7.88, "volume": 174.0}, {"date": "2017-02-07", "close": 7.88, "volume": 4810.0}, {"date": "2017-02-08", "close": 7.76, "volume": 17.0}, {"date": "2017-02-09", "close": 7.8, "volume": 2947.0}, {"date": "2017-02-10", "close": 7.88, "volume": 3793.0}, {"date": "2017-02-13", "close": 7.89, "volume": 23733.0}, {"date": "2017-02-14", "close": 8.0, "volume": 3221.0}, {"date": "2017-02-15", "close": 8.07, "volume": 5090.0}, {"date": "2017-02-17", "close": 8.2, "volume": 11133.0}, {"date": "2017-02-20", "close": 8.05, "volume": 17634.0}, {"date": "2017-02-21", "close": 8.0, "volume": 3625.0}, {"date": "2017-02-22", "close": 7.65, "volume": 5463.0}, {"date": "2017-02-23", "close": 7.85, "volume": 1280.0}, {"date": "2017-02-24", "close": 7.91, "volume": 1126.0}, {"date": "2017-02-27", "close": 7.91, "volume": 55877.0}, {"date": "2017-02-28", "close": 8.0, "volume": 233.0}, {"date": "2017-03-01", "close": 8.0, "volume": 3171.0}, {"date": "2017-03-02", "close": 8.05, "volume": 17982.0}, {"date": "2017-03-03", "close": 8.05, "volume": 90147.0}, {"date": "2017-03-06", "close": 8.05, "volume": 295.0}, {"date": "2017-03-07", "close": 7.9, "volume": 8746.0}, {"date": "2017-03-08", "close": 8.19, "volume": 70.0}, {"date": "2017-03-09", "close": 8.15, "volume": 1294.0}, {"date": "2017-03-10", "close": 8.0, "volume": 6661.0}, {"date": "2017-03-13", "close": 8.0, "volume": 7062.0}, {"date": "2017-03-14", "close": 7.95, "volume": 1993.0}, {"date": "2017-03-15", "close": 8.09, "volume": 7743.0}, {"date": "2017-03-16", "close": 8.08, "volume": 1171.0}, {"date": "2017-03-17", "close": 8.05, "volume": 925.0}, {"date": "2017-03-20", "close": 8.09, "volume": 346.0}, {"date": "2017-03-21", "close": 7.95, "volume": 140.0}, {"date": "2017-03-22", "close": 8.09, "volume": 1832.0}, {"date": "2017-03-23", "close": 8.09, "volume": 3000.0}, {"date": "2017-03-24", "close": 8.02, "volume": 3335.0}, {"date": "2017-03-27", "close": 8.0, "volume": 6613.0}, {"date": "2017-03-28", "close": 7.94, "volume": 34643.0}, {"date": "2017-03-29", "close": 7.95, "volume": 95192.0}, {"date": "2017-03-30", "close": 8.02, "volume": 137318.0}, {"date": "2017-03-31", "close": 8.06, "volume": 8509.0}, {"date": "2017-04-03", "close": 8.05, "volume": 11334.0}, {"date": "2017-04-04", "close": 7.97, "volume": 13810.0}, {"date": "2017-04-05", "close": 8.11, "volume": 53325.0}, {"date": "2017-04-06", "close": 8.05, "volume": 102326.0}, {"date": "2017-04-07", "close": 8.12, "volume": 18322.0}, {"date": "2017-04-10", "close": 8.08, "volume": 1874.0}, {"date": "2017-04-11", "close": 8.19, "volume": 9580.0}, {"date": "2017-04-12", "close": 8.18, "volume": 5185.0}, {"date": "2017-04-13", "close": 8.15, "volume": 15067.0}, {"date": "2017-04-18", "close": 8.15, "volume": 4120.0}, {"date": "2017-04-19", "close": 8.19, "volume": 6958.0}, {"date": "2017-04-20", "close": 8.19, "volume": 13631.0}, {"date": "2017-04-21", "close": 8.19, "volume": 4464.0}, {"date": "2017-04-24", "close": 8.15, "volume": 6122.0}, {"date": "2017-04-26", "close": 8.15, "volume": 30648.0}, {"date": "2017-04-27", "close": 8.12, "volume": 7633.0}, {"date": "2017-04-28", "close": 8.13, "volume": 9194.0}, {"date": "2017-05-01", "close": 8.02, "volume": 2592.0}, {"date": "2017-05-02", "close": 8.08, "volume": 2235.0}, {"date": "2017-05-03", "close": 8.09, "volume": 44034.0}, {"date": "2017-05-04", "close": 7.98, "volume": 9652.0}, {"date": "2017-05-05", "close": 8.07, "volume": 4969.0}, {"date": "2017-05-08", "close": 8.12, "volume": 15452.0}, {"date": "2017-05-09", "close": 8.1, "volume": 4226.0}, {"date": "2017-05-10", "close": 8.12, "volume": 6679.0}, {"date": "2017-05-11", "close": 8.11, "volume": 8657.0}, {"date": "2017-05-12", "close": 8.02, "volume": 6420.0}, {"date": "2017-05-15", "close": 8.1, "volume": 2676.0}, {"date": "2017-05-16", "close": 8.01, "volume": 814.0}, {"date": "2017-05-17", "close": 8.06, "volume": 11136.0}, {"date": "2017-05-19", "close": 8.05, "volume": 32298.0}, {"date": "2017-05-22", "close": 8.08, "volume": 5828.0}, {"date": "2017-05-23", "close": 8.04, "volume": 1358.0}, {"date": "2017-05-24", "close": 8.08, "volume": 6229.0}, {"date": "2017-05-25", "close": 8.07, "volume": 4075.0}, {"date": "2017-05-26", "close": 8.11, "volume": 7603.0}, {"date": "2017-05-29", "close": 8.02, "volume": 9235.0}, {"date": "2017-05-30", "close": 8.02, "volume": 2115.0}, {"date": "2017-05-31", "close": 8.04, "volume": 96616.0}, {"date": "2017-06-01", "close": 8.02, "volume": 7710.0}, {"date": "2017-06-02", "close": 8.03, "volume": 2954.0}, {"date": "2017-06-05", "close": 8.13, "volume": 37822.0}, {"date": "2017-06-06", "close": 8.14, "volume": 29796.0}, {"date": "2017-06-07", "close": 8.0, "volume": 2486.0}, {"date": "2017-06-08", "close": 8.0, "volume": 14823.0}, {"date": "2017-06-09", "close": 8.05, "volume": 8486.0}, {"date": "2017-06-13", "close": 8.09, "volume": 116490.0}, {"date": "2017-06-14", "close": 8.12, "volume": 35764.0}, {"date": "2017-06-15", "close": 8.07, "volume": 7872.0}, {"date": "2017-06-16", "close": 8.09, "volume": 33768.0}, {"date": "2017-06-19", "close": 8.12, "volume": 12493.0}, {"date": "2017-06-20", "close": 8.05, "volume": 32184.0}, {"date": "2017-06-21", "close": 7.99, "volume": 12360.0}, {"date": "2017-06-22", "close": 8.03, "volume": 2083.0}, {"date": "2017-06-23", "close": 8.0, "volume": 39952.0}, {"date": "2017-06-26", "close": 8.02, "volume": 3413.0}, {"date": "2017-06-27", "close": 8.03, "volume": 9967.0}, {"date": "2017-06-28", "close": 8.02, "volume": 6056.0}, {"date": "2017-06-29", "close": 7.83, "volume": 224.0}, {"date": "2017-06-30", "close": 7.7, "volume": 7350.0}, {"date": "2017-07-03", "close": 7.87, "volume": 4935.0}, {"date": "2017-07-04", "close": 7.91, "volume": 20642.0}, {"date": "2017-07-05", "close": 7.94, "volume": 22435.0}, {"date": "2017-07-06", "close": 7.98, "volume": 29761.0}, {"date": "2017-07-07", "close": 7.97, "volume": 25302.0}, {"date": "2017-07-10", "close": 7.91, "volume": 8670.0}, {"date": "2017-07-11", "close": 7.97, "volume": 40302.0}, {"date": "2017-07-12", "close": 7.97, "volume": 5783.0}, {"date": "2017-07-13", "close": 7.95, "volume": 8200.0}, {"date": "2017-07-14", "close": 7.85, "volume": 2970.0}, {"date": "2017-07-17", "close": 7.85, "volume": 750.0}, {"date": "2017-07-18", "close": 7.92, "volume": 6680.0}, {"date": "2017-07-19", "close": 7.82, "volume": 12963.0}, {"date": "2017-07-20", "close": 7.9, "volume": 8031.0}, {"date": "2017-07-21", "close": 7.71, "volume": 61506.0}, {"date": "2017-07-24", "close": 7.68, "volume": 6362.0}, {"date": "2017-07-25", "close": 7.72, "volume": 15431.0}, {"date": "2017-07-26", "close": 7.66, "volume": 5107.0}, {"date": "2017-07-27", "close": 7.7, "volume": 25824.0}, {"date": "2017-07-28", "close": 7.68, "volume": 11808.0}, {"date": "2017-07-31", "close": 7.74, "volume": 7159.0}, {"date": "2017-08-01", "close": 7.77, "volume": 14156.0}, {"date": "2017-08-02", "close": 7.7, "volume": 975.0}, {"date": "2017-08-03", "close": 7.8, "volume": 13541.0}, {"date": "2017-08-04", "close": 7.71, "volume": 14626.0}, {"date": "2017-08-07", "close": 7.78, "volume": 9235.0}, {"date": "2017-08-08", "close": 7.8, "volume": 19497.0}, {"date": "2017-08-09", "close": 7.8, "volume": 13508.0}, {"date": "2017-08-10", "close": 7.8, "volume": 19914.0}, {"date": "2017-08-11", "close": 7.75, "volume": 7344.0}, {"date": "2017-08-14", "close": 7.76, "volume": 3897.0}, {"date": "2017-08-15", "close": 7.85, "volume": 24801.0}, {"date": "2017-08-16", "close": 7.88, "volume": 22538.0}, {"date": "2017-08-17", "close": 7.85, "volume": 2608.0}, {"date": "2017-08-18", "close": 7.89, "volume": 795.0}, {"date": "2017-08-21", "close": 7.9, "volume": 4947.0}, {"date": "2017-08-22", "close": 7.9, "volume": 20003.0}, {"date": "2017-08-23", "close": 7.93, "volume": 2532.0}, {"date": "2017-08-24", "close": 7.91, "volume": 4290.0}, {"date": "2017-08-25", "close": 7.9, "volume": 7059.0}, {"date": "2017-08-28", "close": 8.0, "volume": 1148265.0}, {"date": "2017-08-29", "close": 7.95, "volume": 52855.0}, {"date": "2017-08-30", "close": 7.91, "volume": 13843.0}, {"date": "2017-08-31", "close": 7.91, "volume": 1640.0}, {"date": "2017-09-01", "close": 7.91, "volume": 2.0}, {"date": "2017-09-04", "close": 8.05, "volume": 7810.0}, {"date": "2017-09-05", "close": 8.04, "volume": 2620.0}, {"date": "2017-09-06", "close": 8.05, "volume": 8925.0}, {"date": "2017-09-07", "close": 8.07, "volume": 8824.0}, {"date": "2017-09-08", "close": 8.0, "volume": 51167.0}, {"date": "2017-09-11", "close": 7.98, "volume": 27637.0}, {"date": "2017-09-12", "close": 8.0, "volume": 48890.0}, {"date": "2017-09-13", "close": 7.99, "volume": 21537.0}, {"date": "2017-09-14", "close": 7.97, "volume": 1126.0}, {"date": "2017-09-15", "close": 8.0, "volume": 13485.0}, {"date": "2017-09-18", "close": 8.0, "volume": 348.0}, {"date": "2017-09-19", "close": 8.0, "volume": 7877.0}, {"date": "2017-09-20", "close": 8.0, "volume": 5963.0}, {"date": "2017-09-21", "close": 7.98, "volume": 1197.0}, {"date": "2017-09-22", "close": 7.98, "volume": 20638.0}, {"date": "2017-09-25", "close": 7.87, "volume": 22183.0}, {"date": "2017-09-26", "close": 7.9, "volume": 1602.0}, {"date": "2017-09-27", "close": 7.84, "volume": 41827.0}, {"date": "2017-09-28", "close": 7.84, "volume": 1037.0}, {"date": "2017-09-29", "close": 7.8, "volume": 15693.0}, {"date": "2017-10-02", "close": 7.8, "volume": 21862.0}, {"date": "2017-10-03", "close": 7.75, "volume": 13680.0}, {"date": "2017-10-04", "close": 7.75, "volume": 14206.0}, {"date": "2017-10-05", "close": 7.77, "volume": 20321.0}, {"date": "2017-10-06", "close": 7.84, "volume": 10536.0}, {"date": "2017-10-09", "close": 7.8, "volume": 3393.0}, {"date": "2017-10-10", "close": 7.73, "volume": 6844.0}, {"date": "2017-10-11", "close": 7.73, "volume": 18708.0}, {"date": "2017-10-12", "close": 7.7, "volume": 53912.0}, {"date": "2017-10-13", "close": 7.77, "volume": 591321.0}, {"date": "2017-10-16", "close": 7.72, "volume": 10029.0}, {"date": "2017-10-17", "close": 7.69, "volume": 4781.0}, {"date": "2017-10-18", "close": 7.7, "volume": 7969.0}, {"date": "2017-10-19", "close": 7.79, "volume": 6117.0}, {"date": "2017-10-20", "close": 7.89, "volume": 16565.0}, {"date": "2017-10-23", "close": 7.82, "volume": 79024.0}, {"date": "2017-10-24", "close": 7.87, "volume": 4683.0}, {"date": "2017-10-25", "close": 7.87, "volume": 4658.0}, {"date": "2017-10-26", "close": 7.92, "volume": 3777.0}, {"date": "2017-10-27", "close": 7.92, "volume": 11794.0}, {"date": "2017-10-30", "close": 7.91, "volume": 7676.0}, {"date": "2017-10-31", "close": 7.91, "volume": 21334.0}, {"date": "2017-11-01", "close": 7.98, "volume": 538.0}, {"date": "2017-11-02", "close": 8.0, "volume": 5132.0}, {"date": "2017-11-03", "close": 8.01, "volume": 2904.0}, {"date": "2017-11-06", "close": 8.03, "volume": 4055.0}, {"date": "2017-11-07", "close": 8.02, "volume": 17916.0}, {"date": "2017-11-08", "close": 8.04, "volume": 17414.0}, {"date": "2017-11-09", "close": 8.05, "volume": 1656.0}, {"date": "2017-11-10", "close": 7.99, "volume": 15296.0}, {"date": "2017-11-13", "close": 7.97, "volume": 9817.0}, {"date": "2017-11-14", "close": 7.98, "volume": 65791.0}, {"date": "2017-11-15", "close": 7.98, "volume": 1035.0}, {"date": "2017-11-16", "close": 7.98, "volume": 4660.0}, {"date": "2017-11-17", "close": 7.99, "volume": 11556.0}, {"date": "2017-11-20", "close": 7.99, "volume": 67348.0}, {"date": "2017-11-21", "close": 7.99, "volume": 32328.0}, {"date": "2017-11-22", "close": 8.02, "volume": 17601.0}, {"date": "2017-11-23", "close": 8.0, "volume": 18898.0}, {"date": "2017-11-24", "close": 8.0, "volume": 9051.0}, {"date": "2017-11-27", "close": 8.0, "volume": 19198.0}, {"date": "2017-11-28", "close": 8.02, "volume": 37856.0}, {"date": "2017-11-29", "close": 8.02, "volume": 8982.0}, {"date": "2017-11-30", "close": 8.03, "volume": 12211.0}, {"date": "2017-12-01", "close": 8.04, "volume": 20661.0}, {"date": "2017-12-04", "close": 8.01, "volume": 2352.0}, {"date": "2017-12-05", "close": 8.0, "volume": 23158.0}, {"date": "2017-12-06", "close": 7.95, "volume": 139706.0}, {"date": "2017-12-07", "close": 7.97, "volume": 26167.0}, {"date": "2017-12-08", "close": 7.99, "volume": 441140.0}, {"date": "2017-12-11", "close": 7.99, "volume": 27471.0}, {"date": "2017-12-12", "close": 8.01, "volume": 60969.0}, {"date": "2017-12-13", "close": 8.01, "volume": 130753.0}, {"date": "2017-12-14", "close": 7.98, "volume": 5266.0}, {"date": "2017-12-15", "close": 7.99, "volume": 84.0}, {"date": "2017-12-18", "close": 8.0, "volume": 6288.0}, {"date": "2017-12-19", "close": 8.0, "volume": 12151.0}, {"date": "2017-12-20", "close": 7.98, "volume": 4000.0}, {"date": "2017-12-21", "close": 7.98, "volume": 175414.0}, {"date": "2017-12-22", "close": 7.98, "volume": 25573.0}, {"date": "2017-12-27", "close": 7.98, "volume": 137.0}, {"date": "2018-01-02", "close": 7.88, "volume": 13.0}, {"date": "2018-01-03", "close": 7.9, "volume": 9205.0}, {"date": "2018-01-04", "close": 7.9, "volume": 2559.0}, {"date": "2018-01-05", "close": 7.89, "volume": 5.0}, {"date": "2018-01-08", "close": 7.85, "volume": 6666.0}, {"date": "2018-01-09", "close": 7.88, "volume": 2611.0}, {"date": "2018-01-10", "close": 7.83, "volume": 19881.0}, {"date": "2018-01-11", "close": 7.8, "volume": 8668.0}, {"date": "2018-01-12", "close": 7.79, "volume": 11729.0}, {"date": "2018-01-15", "close": 7.77, "volume": 10051.0}, {"date": "2018-01-16", "close": 7.76, "volume": 11669.0}, {"date": "2018-01-17", "close": 7.73, "volume": 58218.0}, {"date": "2018-01-18", "close": 7.72, "volume": 40843.0}, {"date": "2018-01-19", "close": 7.71, "volume": 14444.0}, {"date": "2018-01-22", "close": 7.71, "volume": 13040.0}, {"date": "2018-01-23", "close": 7.72, "volume": 18225.0}, {"date": "2018-01-24", "close": 7.72, "volume": 26315.0}, {"date": "2018-01-25", "close": 7.67, "volume": 10332.0}, {"date": "2018-01-29", "close": 7.6, "volume": 27302.0}, {"date": "2018-01-30", "close": 7.55, "volume": 29707.0}, {"date": "2018-01-31", "close": 7.57, "volume": 22430.0}, {"date": "2018-02-01", "close": 7.65, "volume": 6164.0}, {"date": "2018-02-02", "close": 7.59, "volume": 19163.0}, {"date": "2018-02-05", "close": 7.6, "volume": 8719.0}, {"date": "2018-02-06", "close": 7.53, "volume": 47175.0}, {"date": "2018-02-07", "close": 7.5, "volume": 16886.0}, {"date": "2018-02-08", "close": 7.46, "volume": 17434.0}, {"date": "2018-02-09", "close": 7.41, "volume": 11386.0}, {"date": "2018-02-12", "close": 7.35, "volume": 13366.0}, {"date": "2018-02-13", "close": 7.4, "volume": 15508.0}, {"date": "2018-02-14", "close": 7.38, "volume": 20462.0}, {"date": "2018-02-15", "close": 7.38, "volume": 640.0}, {"date": "2018-02-16", "close": 7.39, "volume": 33990.0}, {"date": "2018-02-19", "close": 7.38, "volume": 7629.0}, {"date": "2018-02-20", "close": 7.34, "volume": 24118.0}, {"date": "2018-02-21", "close": 7.36, "volume": 11447.0}, {"date": "2018-02-22", "close": 7.41, "volume": 82816.0}, {"date": "2018-02-23", "close": 7.47, "volume": 20680.0}, {"date": "2018-02-26", "close": 7.54, "volume": 23503.0}, {"date": "2018-02-27", "close": 7.53, "volume": 20271.0}, {"date": "2018-02-28", "close": 7.52, "volume": 22177.0}, {"date": "2018-03-01", "close": 7.52, "volume": 53.0}, {"date": "2018-03-02", "close": 7.52, "volume": 1105.0}, {"date": "2018-03-05", "close": 7.6, "volume": 33103.0}, {"date": "2018-03-06", "close": 7.58, "volume": 260265.0}, {"date": "2018-03-07", "close": 7.58, "volume": 1154778.0}, {"date": "2018-03-08", "close": 7.5, "volume": 13950.0}, {"date": "2018-03-09", "close": 7.53, "volume": 33045.0}, {"date": "2018-03-12", "close": 7.57, "volume": 895.0}, {"date": "2018-03-13", "close": 7.51, "volume": 21153.0}, {"date": "2018-03-14", "close": 7.6, "volume": 2644.0}, {"date": "2018-03-15", "close": 7.56, "volume": 25963.0}, {"date": "2018-03-16", "close": 7.58, "volume": 8759.0}, {"date": "2018-03-19", "close": 7.59, "volume": 2006.0}, {"date": "2018-03-20", "close": 7.59, "volume": 12423.0}, {"date": "2018-03-21", "close": 7.63, "volume": 13161.0}, {"date": "2018-03-22", "close": 7.6, "volume": 3366.0}, {"date": "2018-03-23", "close": 7.5, "volume": 6149.0}, {"date": "2018-03-26", "close": 7.5, "volume": 2663.0}, {"date": "2018-03-27", "close": 7.5, "volume": 7467.0}, {"date": "2018-03-28", "close": 7.52, "volume": 25981.0}, {"date": "2018-03-29", "close": 7.55, "volume": 19685.0}, {"date": "2018-04-03", "close": 7.55, "volume": 4136.0}, {"date": "2018-04-04", "close": 7.55, "volume": 7818.0}, {"date": "2018-04-05", "close": 7.55, "volume": 52.0}, {"date": "2018-04-06", "close": 7.55, "volume": 12827.0}, {"date": "2018-04-09", "close": 7.54, "volume": 3541.0}, {"date": "2018-04-10", "close": 7.54, "volume": 6897.0}, {"date": "2018-04-11", "close": 7.54, "volume": 1692.0}, {"date": "2018-04-12", "close": 7.55, "volume": 35071.0}, {"date": "2018-04-13", "close": 7.56, "volume": 10712.0}, {"date": "2018-04-16", "close": 7.56, "volume": 2206.0}, {"date": "2018-04-17", "close": 7.52, "volume": 49717.0}, {"date": "2018-04-18", "close": 7.56, "volume": 11103.0}, {"date": "2018-04-19", "close": 7.56, "volume": 9428.0}, {"date": "2018-04-20", "close": 7.56, "volume": 728.0}, {"date": "2018-04-23", "close": 7.54, "volume": 4228.0}, {"date": "2018-04-24", "close": 7.56, "volume": 4277.0}, {"date": "2018-04-26", "close": 7.52, "volume": 6441.0}, {"date": "2018-04-27", "close": 7.53, "volume": 227159.0}, {"date": "2018-04-30", "close": 7.55, "volume": 92174.0}, {"date": "2018-05-01", "close": 7.57, "volume": 23865.0}, {"date": "2018-05-02", "close": 7.53, "volume": 29390.0}, {"date": "2018-05-03", "close": 7.54, "volume": 10913.0}, {"date": "2018-05-04", "close": 7.52, "volume": 4014.0}, {"date": "2018-05-08", "close": 7.55, "volume": 4527.0}, {"date": "2018-05-09", "close": 7.52, "volume": 135.0}, {"date": "2018-05-10", "close": 7.57, "volume": 31598.0}, {"date": "2018-05-11", "close": 7.56, "volume": 26388.0}, {"date": "2018-05-14", "close": 7.55, "volume": 13449.0}, {"date": "2018-05-15", "close": 7.52, "volume": 6262.0}, {"date": "2018-05-16", "close": 7.55, "volume": 31357.0}, {"date": "2018-05-17", "close": 7.52, "volume": 735.0}, {"date": "2018-05-18", "close": 7.52, "volume": 4547.0}, {"date": "2018-05-21", "close": 7.54, "volume": 3094.0}, {"date": "2018-05-22", "close": 7.53, "volume": 4437.0}, {"date": "2018-05-23", "close": 7.54, "volume": 10944.0}, {"date": "2018-05-24", "close": 7.53, "volume": 5536.0}, {"date": "2018-05-25", "close": 7.54, "volume": 185266.0}, {"date": "2018-05-28", "close": 7.52, "volume": 307628.0}, {"date": "2018-05-29", "close": 7.56, "volume": 109672.0}, {"date": "2018-05-30", "close": 7.56, "volume": 152.0}, {"date": "2018-05-31", "close": 7.65, "volume": 74466.0}, {"date": "2018-06-01", "close": 7.65, "volume": 41982.0}, {"date": "2018-06-04", "close": 7.72, "volume": 31093.0}, {"date": "2018-06-05", "close": 7.71, "volume": 10880.0}, {"date": "2018-06-06", "close": 7.83, "volume": 90.0}, {"date": "2018-06-07", "close": 7.81, "volume": 4489.0}, {"date": "2018-06-08", "close": 7.85, "volume": 295799.0}, {"date": "2018-06-12", "close": 7.9, "volume": 25687.0}, {"date": "2018-06-13", "close": 7.87, "volume": 7822.0}, {"date": "2018-06-14", "close": 7.94, "volume": 50029.0}, {"date": "2018-06-15", "close": 7.89, "volume": 9994.0}, {"date": "2018-06-18", "close": 7.93, "volume": 10852.0}, {"date": "2018-06-19", "close": 7.9, "volume": 93726.0}, {"date": "2018-06-20", "close": 8.04, "volume": 29218.0}, {"date": "2018-06-21", "close": 8.12, "volume": 17203.0}, {"date": "2018-06-22", "close": 8.1, "volume": 12806.0}, {"date": "2018-06-25", "close": 8.16, "volume": 31163.0}, {"date": "2018-06-26", "close": 8.24, "volume": 3653.0}, {"date": "2018-06-27", "close": 8.34, "volume": 5183.0}, {"date": "2018-06-28", "close": 8.15, "volume": 736.0}, {"date": "2018-06-29", "close": 8.15, "volume": 5092.0}, {"date": "2018-07-02", "close": 8.19, "volume": 3348.0}, {"date": "2018-07-03", "close": 8.21, "volume": 1482.0}, {"date": "2018-07-04", "close": 8.1, "volume": 8100.0}, {"date": "2018-07-05", "close": 8.15, "volume": 10042.0}, {"date": "2018-07-06", "close": 8.19, "volume": 66057.0}, {"date": "2018-07-09", "close": 8.19, "volume": 312.0}, {"date": "2018-07-10", "close": 8.22, "volume": 10471.0}, {"date": "2018-07-11", "close": 8.16, "volume": 7983.0}, {"date": "2018-07-12", "close": 8.21, "volume": 52779.0}, {"date": "2018-07-13", "close": 8.21, "volume": 1065.0}, {"date": "2018-07-16", "close": 8.3, "volume": 38803.0}, {"date": "2018-07-17", "close": 8.34, "volume": 13686.0}, {"date": "2018-07-18", "close": 8.3, "volume": 50344.0}, {"date": "2018-07-19", "close": 8.11, "volume": 16494.0}, {"date": "2018-07-20", "close": 8.28, "volume": 671.0}, {"date": "2018-07-23", "close": 8.03, "volume": 19373.0}, {"date": "2018-07-24", "close": 8.1, "volume": 9073.0}, {"date": "2018-07-25", "close": 8.18, "volume": 10652.0}, {"date": "2018-07-26", "close": 8.16, "volume": 3364.0}, {"date": "2018-07-27", "close": 8.2, "volume": 7735.0}, {"date": "2018-07-30", "close": 8.15, "volume": 12944.0}, {"date": "2018-07-31", "close": 8.15, "volume": 5927.0}, {"date": "2018-08-01", "close": 8.19, "volume": 5994.0}, {"date": "2018-08-02", "close": 8.15, "volume": 5000.0}, {"date": "2018-08-03", "close": 8.08, "volume": 255031.0}, {"date": "2018-08-06", "close": 8.1, "volume": 21847.0}, {"date": "2018-08-07", "close": 8.1, "volume": 8169.0}, {"date": "2018-08-08", "close": 8.15, "volume": 2450.0}, {"date": "2018-08-09", "close": 8.2, "volume": 1473.0}, {"date": "2018-08-10", "close": 8.19, "volume": 8936.0}, {"date": "2018-08-14", "close": 8.19, "volume": 3934.0}, {"date": "2018-08-15", "close": 8.2, "volume": 35948.0}, {"date": "2018-08-16", "close": 8.165, "volume": 98222.0}, {"date": "2018-08-17", "close": 8.18, "volume": 17194.0}, {"date": "2018-08-20", "close": 8.19, "volume": 7018.0}, {"date": "2018-08-21", "close": 8.18, "volume": 24435.0}, {"date": "2018-08-22", "close": 8.12, "volume": 28984.0}, {"date": "2018-08-23", "close": 8.09, "volume": 100257.0}, {"date": "2018-08-24", "close": 8.13, "volume": 10550.0}, {"date": "2018-08-27", "close": 8.1, "volume": 56325.0}, {"date": "2018-08-28", "close": 8.06, "volume": 12270.0}, {"date": "2018-08-29", "close": 8.08, "volume": 199481.0}, {"date": "2018-08-30", "close": 8.1, "volume": 4386.0}, {"date": "2018-08-31", "close": 8.1, "volume": 503.0}, {"date": "2018-09-03", "close": 8.08, "volume": 5240.0}, {"date": "2018-09-04", "close": 8.1, "volume": 5414.0}, {"date": "2018-09-05", "close": 8.1, "volume": 954.0}, {"date": "2018-09-06", "close": 8.08, "volume": 6639.0}, {"date": "2018-09-07", "close": 8.07, "volume": 7424.0}, {"date": "2018-09-10", "close": 8.07, "volume": 3291.0}, {"date": "2018-09-11", "close": 8.07, "volume": 5829.0}, {"date": "2018-09-12", "close": 8.07, "volume": 5947.0}, {"date": "2018-09-13", "close": 8.08, "volume": 738.0}, {"date": "2018-09-14", "close": 8.05, "volume": 65971.0}, {"date": "2018-09-17", "close": 8.05, "volume": 18405.0}, {"date": "2018-09-18", "close": 8.05, "volume": 409.0}, {"date": "2018-09-19", "close": 8.05, "volume": 2107.0}, {"date": "2018-09-20", "close": 8.03, "volume": 41272.0}, {"date": "2018-09-21", "close": 8.03, "volume": 2842.0}, {"date": "2018-09-24", "close": 8.03, "volume": 3000.0}, {"date": "2018-09-25", "close": 8.08, "volume": 15283.0}, {"date": "2018-09-26", "close": 8.1, "volume": 21689.0}, {"date": "2018-09-27", "close": 8.1, "volume": 13432.0}, {"date": "2018-09-28", "close": 8.09, "volume": 909.0}, {"date": "2018-10-01", "close": 8.09, "volume": 1115.0}, {"date": "2018-10-02", "close": 8.09, "volume": 90.0}, {"date": "2018-10-03", "close": 8.1, "volume": 4524.0}, {"date": "2018-10-04", "close": 8.08, "volume": 33863.0}, {"date": "2018-10-05", "close": 8.07, "volume": 4963.0}, {"date": "2018-10-08", "close": 8.05, "volume": 132.0}, {"date": "2018-10-09", "close": 8.0, "volume": 6806.0}, {"date": "2018-10-10", "close": 7.99, "volume": 664.0}, {"date": "2018-10-11", "close": 7.9, "volume": 10081.0}, {"date": "2018-10-12", "close": 7.92, "volume": 6444.0}, {"date": "2018-10-15", "close": 7.96, "volume": 3107.0}, {"date": "2018-10-16", "close": 7.98, "volume": 4956.0}, {"date": "2018-10-17", "close": 7.99, "volume": 1337.0}, {"date": "2018-10-18", "close": 7.99, "volume": 4964.0}, {"date": "2018-10-19", "close": 7.9, "volume": 108929.0}, {"date": "2018-10-22", "close": 7.9, "volume": 2947.0}, {"date": "2018-10-23", "close": 7.75, "volume": 227112.0}, {"date": "2018-10-24", "close": 7.79, "volume": 13578.0}, {"date": "2018-10-25", "close": 7.75, "volume": 12557.0}, {"date": "2018-10-26", "close": 7.79, "volume": 6277.0}, {"date": "2018-10-29", "close": 7.79, "volume": 877.0}, {"date": "2018-10-30", "close": 7.79, "volume": 4910.0}, {"date": "2018-10-31", "close": 7.78, "volume": 10858.0}, {"date": "2018-11-01", "close": 7.79, "volume": 171.0}, {"date": "2018-11-02", "close": 7.79, "volume": 1981.0}, {"date": "2018-11-05", "close": 7.79, "volume": 9.0}, {"date": "2018-11-06", "close": 7.79, "volume": 13908.0}, {"date": "2018-11-07", "close": 7.71, "volume": 940.0}, {"date": "2018-11-08", "close": 7.79, "volume": 1679.0}, {"date": "2018-11-09", "close": 7.8, "volume": 11130.0}, {"date": "2018-11-12", "close": 7.8, "volume": 954.0}, {"date": "2018-11-13", "close": 7.8, "volume": 715.0}, {"date": "2018-11-14", "close": 7.75, "volume": 185.0}, {"date": "2018-11-15", "close": 7.77, "volume": 4061.0}, {"date": "2018-11-16", "close": 7.77, "volume": 1576.0}, {"date": "2018-11-19", "close": 7.68, "volume": 22197.0}, {"date": "2018-11-20", "close": 7.68, "volume": 3228.0}, {"date": "2018-11-21", "close": 7.68, "volume": 364.0}, {"date": "2018-11-22", "close": 7.7, "volume": 28914.0}, {"date": "2018-11-23", "close": 7.74, "volume": 41066.0}, {"date": "2018-11-26", "close": 7.7, "volume": 1211.0}, {"date": "2018-11-27", "close": 7.79, "volume": 17117.0}, {"date": "2018-11-28", "close": 7.61, "volume": 48573.0}, {"date": "2018-11-29", "close": 7.74, "volume": 757.0}, {"date": "2018-11-30", "close": 7.75, "volume": 3254.0}, {"date": "2018-12-03", "close": 7.62, "volume": 1550.0}, {"date": "2018-12-04", "close": 7.63, "volume": 3345.0}, {"date": "2018-12-05", "close": 7.79, "volume": 2293.0}, {"date": "2018-12-06", "close": 7.77, "volume": 18304.0}, {"date": "2018-12-07", "close": 7.69, "volume": 9770.0}, {"date": "2018-12-10", "close": 7.57, "volume": 4033.0}, {"date": "2018-12-11", "close": 7.56, "volume": 5812.0}, {"date": "2018-12-12", "close": 7.55, "volume": 436.0}, {"date": "2018-12-13", "close": 7.55, "volume": 501.0}, {"date": "2018-12-14", "close": 7.59, "volume": 4806.0}, {"date": "2018-12-18", "close": 7.5, "volume": 13789.0}, {"date": "2018-12-19", "close": 7.5, "volume": 1161.0}, {"date": "2018-12-21", "close": 7.35, "volume": 3468.0}, {"date": "2018-12-24", "close": 7.3, "volume": 485.0}, {"date": "2018-12-27", "close": 7.34, "volume": 2041.0}, {"date": "2018-12-28", "close": 7.18, "volume": 35160.0}, {"date": "2018-12-31", "close": 7.19, "volume": 23102.0}, {"date": "2019-01-02", "close": 7.15, "volume": 849.0}, {"date": "2019-01-03", "close": 7.25, "volume": 10185.0}, {"date": "2019-01-04", "close": 7.18, "volume": 7290.0}, {"date": "2019-01-07", "close": 7.14, "volume": 18626.0}, {"date": "2019-01-08", "close": 7.11, "volume": 396.0}, {"date": "2019-01-09", "close": 7.15, "volume": 8220.0}, {"date": "2019-01-10", "close": 7.15, "volume": 17618.0}, {"date": "2019-01-11", "close": 7.16, "volume": 21202.0}, {"date": "2019-01-14", "close": 7.16, "volume": 24856.0}, {"date": "2019-01-15", "close": 7.16, "volume": 28072.0}, {"date": "2019-01-16", "close": 7.17, "volume": 292042.0}, {"date": "2019-01-17", "close": 7.23, "volume": 13775.0}, {"date": "2019-01-18", "close": 7.26, "volume": 11036.0}, {"date": "2019-01-22", "close": 7.16, "volume": 19746.0}, {"date": "2019-01-23", "close": 7.18, "volume": 9606.0}, {"date": "2019-01-24", "close": 7.14, "volume": 1454.0}, {"date": "2019-01-25", "close": 7.27, "volume": 13841.0}, {"date": "2019-01-29", "close": 7.3, "volume": 228.0}, {"date": "2019-01-30", "close": 7.19, "volume": 15416.0}, {"date": "2019-01-31", "close": 7.15, "volume": 4997.0}, {"date": "2019-02-01", "close": 7.29, "volume": 7284.0}, {"date": "2019-02-04", "close": 7.19, "volume": 263.0}, {"date": "2019-02-05", "close": 7.19, "volume": 11304.0}, {"date": "2019-02-06", "close": 7.28, "volume": 39.0}, {"date": "2019-02-07", "close": 7.15, "volume": 14201.0}, {"date": "2019-02-08", "close": 7.13, "volume": 1340359.0}, {"date": "2019-02-11", "close": 7.12, "volume": 14355.0}, {"date": "2019-02-12", "close": 7.12, "volume": 83290.0}, {"date": "2019-02-13", "close": 7.22, "volume": 35476.0}, {"date": "2019-02-14", "close": 7.16, "volume": 10280.0}, {"date": "2019-02-15", "close": 7.25, "volume": 9820.0}, {"date": "2019-02-18", "close": 7.21, "volume": 4332.0}, {"date": "2019-02-19", "close": 7.29, "volume": 15812.0}, {"date": "2019-02-20", "close": 7.14, "volume": 4045.0}, {"date": "2019-02-21", "close": 7.07, "volume": 14846.0}, {"date": "2019-02-22", "close": 7.1, "volume": 25228.0}, {"date": "2019-02-25", "close": 7.09, "volume": 2560.0}, {"date": "2019-02-26", "close": 7.0, "volume": 13262.0}, {"date": "2019-02-27", "close": 7.11, "volume": 5810.0}, {"date": "2019-02-28", "close": 7.14, "volume": 9905.0}, {"date": "2019-03-01", "close": 7.15, "volume": 7871.0}, {"date": "2019-03-04", "close": 7.19, "volume": 16047.0}, {"date": "2019-03-05", "close": 7.12, "volume": 50.0}, {"date": "2019-03-06", "close": 7.18, "volume": 534.0}, {"date": "2019-03-07", "close": 7.16, "volume": 2516.0}, {"date": "2019-03-08", "close": 7.1, "volume": 1200.0}, {"date": "2019-03-11", "close": 7.14, "volume": 5094.0}, {"date": "2019-03-12", "close": 7.17, "volume": 15193.0}, {"date": "2019-03-13", "close": 7.12, "volume": 29931.0}, {"date": "2019-03-14", "close": 7.12, "volume": 1574.0}, {"date": "2019-03-15", "close": 7.04, "volume": 2283.0}, {"date": "2019-03-18", "close": 7.01, "volume": 5227.0}, {"date": "2019-03-19", "close": 7.03, "volume": 5696.0}, {"date": "2019-03-20", "close": 7.03, "volume": 2297.0}, {"date": "2019-03-21", "close": 7.02, "volume": 480.0}, {"date": "2019-03-22", "close": 7.03, "volume": 202.0}, {"date": "2019-03-25", "close": 7.1, "volume": 1533.0}, {"date": "2019-03-26", "close": 7.09, "volume": 17634.0}, {"date": "2019-03-27", "close": 7.08, "volume": 2556.0}, {"date": "2019-03-28", "close": 7.05, "volume": 1602.0}, {"date": "2019-03-29", "close": 7.08, "volume": 16148.0}, {"date": "2019-04-01", "close": 7.08, "volume": 907.0}, {"date": "2019-04-02", "close": 7.08, "volume": 7908.0}, {"date": "2019-04-03", "close": 7.08, "volume": 2395.0}, {"date": "2019-04-04", "close": 7.09, "volume": 7972.0}, {"date": "2019-04-05", "close": 7.03, "volume": 1153.0}, {"date": "2019-04-09", "close": 7.07, "volume": 3456.0}, {"date": "2019-04-10", "close": 7.05, "volume": 342.0}, {"date": "2019-04-11", "close": 7.0, "volume": 13638.0}, {"date": "2019-04-12", "close": 7.02, "volume": 10087.0}, {"date": "2019-04-15", "close": 6.97, "volume": 3699.0}, {"date": "2019-04-16", "close": 6.94, "volume": 731.0}, {"date": "2019-04-17", "close": 6.96, "volume": 7621.0}, {"date": "2019-04-18", "close": 6.75, "volume": 23536.0}, {"date": "2019-04-23", "close": 6.75, "volume": 152.0}, {"date": "2019-04-24", "close": 6.8, "volume": 14686.0}, {"date": "2019-04-26", "close": 6.89, "volume": 8561.0}, {"date": "2019-04-29", "close": 6.88, "volume": 14040.0}, {"date": "2019-04-30", "close": 6.85, "volume": 133099.0}, {"date": "2019-05-01", "close": 6.84, "volume": 71155.0}, {"date": "2019-05-02", "close": 6.8, "volume": 962.0}, {"date": "2019-05-03", "close": 6.78, "volume": 18529.0}, {"date": "2019-05-06", "close": 6.7, "volume": 9256.0}, {"date": "2019-05-07", "close": 6.7, "volume": 1178.0}, {"date": "2019-05-08", "close": 6.75, "volume": 10183.0}, {"date": "2019-05-09", "close": 6.7, "volume": 10876.0}, {"date": "2019-05-10", "close": 6.7, "volume": 10624.0}, {"date": "2019-05-13", "close": 6.7, "volume": 8076.0}, {"date": "2019-05-14", "close": 6.7, "volume": 4172.0}, {"date": "2019-05-15", "close": 6.7, "volume": 16724.0}, {"date": "2019-05-16", "close": 6.7, "volume": 14822.0}, {"date": "2019-05-17", "close": 6.73, "volume": 4119.0}, {"date": "2019-05-20", "close": 6.75, "volume": 43327.0}, {"date": "2019-05-21", "close": 6.75, "volume": 20023.0}, {"date": "2019-05-22", "close": 6.73, "volume": 23502.0}, {"date": "2019-05-23", "close": 6.76, "volume": 53681.0}, {"date": "2019-05-24", "close": 6.7, "volume": 6010.0}, {"date": "2019-05-27", "close": 6.7, "volume": 26991.0}, {"date": "2019-05-28", "close": 6.7, "volume": 56939.0}, {"date": "2019-05-29", "close": 6.7, "volume": 62152.0}, {"date": "2019-05-30", "close": 6.7, "volume": 90521.0}, {"date": "2019-05-31", "close": 6.7, "volume": 57320.0}, {"date": "2019-06-03", "close": 6.7, "volume": 9172.0}, {"date": "2019-06-04", "close": 6.7, "volume": 4621.0}, {"date": "2019-06-05", "close": 6.65, "volume": 10052.0}, {"date": "2019-06-06", "close": 6.7, "volume": 1583.0}, {"date": "2019-06-07", "close": 6.69, "volume": 7682.0}, {"date": "2019-06-11", "close": 6.69, "volume": 7968.0}, {"date": "2019-06-12", "close": 6.7, "volume": 2189.0}, {"date": "2019-06-13", "close": 6.69, "volume": 9180.0}, {"date": "2019-06-14", "close": 6.72, "volume": 1686.0}, {"date": "2019-06-17", "close": 6.75, "volume": 14261.0}, {"date": "2019-06-18", "close": 6.67, "volume": 8245.0}, {"date": "2019-06-19", "close": 6.7, "volume": 10624.0}, {"date": "2019-06-20", "close": 6.74, "volume": 17412.0}, {"date": "2019-06-21", "close": 6.72, "volume": 61621.0}, {"date": "2019-06-24", "close": 6.72, "volume": 916.0}, {"date": "2019-06-25", "close": 6.95, "volume": 26038.0}, {"date": "2019-06-26", "close": 7.0, "volume": 10809.0}, {"date": "2019-06-27", "close": 6.88, "volume": 41064.0}, {"date": "2019-06-28", "close": 6.85, "volume": 15443.0}, {"date": "2019-07-01", "close": 6.82, "volume": 22270.0}, {"date": "2019-07-02", "close": 6.85, "volume": 5454.0}, {"date": "2019-07-03", "close": 6.88, "volume": 10357.0}, {"date": "2019-07-04", "close": 6.88, "volume": 3795.0}, {"date": "2019-07-05", "close": 6.9, "volume": 14459.0}, {"date": "2019-07-08", "close": 6.85, "volume": 14843.0}, {"date": "2019-07-09", "close": 6.8, "volume": 4000.0}, {"date": "2019-07-10", "close": 6.8, "volume": 2881.0}, {"date": "2019-07-11", "close": 6.8, "volume": 52.0}, {"date": "2019-07-12", "close": 6.85, "volume": 27748.0}, {"date": "2019-07-15", "close": 6.94, "volume": 2762.0}, {"date": "2019-07-16", "close": 6.93, "volume": 10209.0}, {"date": "2019-07-17", "close": 6.91, "volume": 44180.0}, {"date": "2019-07-18", "close": 6.92, "volume": 21.0}, {"date": "2019-07-19", "close": 6.9, "volume": 2420.0}, {"date": "2019-07-22", "close": 6.89, "volume": 27835.0}, {"date": "2019-07-23", "close": 6.95, "volume": 21438.0}, {"date": "2019-07-24", "close": 6.95, "volume": 5255.0}, {"date": "2019-07-25", "close": 6.95, "volume": 18478.0}, {"date": "2019-07-26", "close": 6.95, "volume": 1438.0}, {"date": "2019-07-29", "close": 6.93, "volume": 2300.0}, {"date": "2019-07-30", "close": 6.95, "volume": 19158.0}, {"date": "2019-07-31", "close": 6.9, "volume": 4259.0}, {"date": "2019-08-01", "close": 6.85, "volume": 19160.0}, {"date": "2019-08-02", "close": 6.98, "volume": 100722.0}, {"date": "2019-08-05", "close": 6.92, "volume": 6797.0}, {"date": "2019-08-06", "close": 6.86, "volume": 11167.0}, {"date": "2019-08-07", "close": 6.86, "volume": 14905.0}, {"date": "2019-08-08", "close": 6.86, "volume": 1779.0}, {"date": "2019-08-09", "close": 6.85, "volume": 12.0}, {"date": "2019-08-12", "close": 6.85, "volume": 4377.0}, {"date": "2019-08-13", "close": 6.85, "volume": 1456.0}, {"date": "2019-08-14", "close": 6.83, "volume": 1351.0}, {"date": "2019-08-15", "close": 6.8, "volume": 2170.0}, {"date": "2019-08-16", "close": 6.8, "volume": 50.0}, {"date": "2019-08-20", "close": 6.8, "volume": 15018.0}, {"date": "2019-08-21", "close": 6.79, "volume": 20000.0}, {"date": "2019-08-22", "close": 6.78, "volume": 24447.0}, {"date": "2019-08-23", "close": 6.78, "volume": 41702.0}, {"date": "2019-08-26", "close": 6.75, "volume": 3348.0}, {"date": "2019-08-27", "close": 6.7, "volume": 11100.0}, {"date": "2019-08-28", "close": 6.7, "volume": 4691.0}, {"date": "2019-08-29", "close": 6.78, "volume": 621.0}, {"date": "2019-08-30", "close": 6.72, "volume": 12591.0}, {"date": "2019-09-02", "close": 6.7, "volume": 1963.0}, {"date": "2019-09-04", "close": 6.74, "volume": 104.0}, {"date": "2019-09-05", "close": 6.68, "volume": 2745.0}, {"date": "2019-09-06", "close": 6.59, "volume": 413.0}, {"date": "2019-09-09", "close": 6.7, "volume": 1756.0}, {"date": "2019-09-10", "close": 6.71, "volume": 70918.0}, {"date": "2019-09-11", "close": 6.7, "volume": 5073.0}, {"date": "2019-09-12", "close": 6.64, "volume": 8663.0}, {"date": "2019-09-13", "close": 6.59, "volume": 15536.0}, {"date": "2019-09-16", "close": 6.58, "volume": 25745.0}, {"date": "2019-09-17", "close": 6.58, "volume": 1611.0}, {"date": "2019-09-18", "close": 6.58, "volume": 12044.0}, {"date": "2019-09-19", "close": 6.61, "volume": 4298.0}, {"date": "2019-09-20", "close": 6.55, "volume": 3648.0}, {"date": "2019-09-23", "close": 6.61, "volume": 54180.0}, {"date": "2019-09-24", "close": 6.64, "volume": 4593.0}, {"date": "2019-09-25", "close": 6.64, "volume": 3137.0}, {"date": "2019-09-26", "close": 6.59, "volume": 8155.0}, {"date": "2019-09-27", "close": 6.57, "volume": 7992.0}, {"date": "2019-09-30", "close": 6.5, "volume": 15463.0}, {"date": "2019-10-01", "close": 6.5, "volume": 1513.0}, {"date": "2019-10-02", "close": 6.57, "volume": 9202.0}, {"date": "2019-10-03", "close": 6.58, "volume": 5847.0}, {"date": "2019-10-04", "close": 6.58, "volume": 10069.0}, {"date": "2019-10-07", "close": 6.59, "volume": 1145.0}, {"date": "2019-10-08", "close": 6.64, "volume": 877.0}, {"date": "2019-10-09", "close": 6.58, "volume": 19450.0}, {"date": "2019-10-10", "close": 6.29, "volume": 22076.0}, {"date": "2019-10-11", "close": 6.2, "volume": 2109980.0}, {"date": "2019-10-14", "close": 6.3, "volume": 661.0}, {"date": "2019-10-15", "close": 6.18, "volume": 4817.0}, {"date": "2019-10-16", "close": 6.18, "volume": 4704.0}, {"date": "2019-10-17", "close": 6.18, "volume": 12995.0}, {"date": "2019-10-18", "close": 6.35, "volume": 5288.0}, {"date": "2019-10-21", "close": 6.15, "volume": 121995.0}, {"date": "2019-10-22", "close": 6.1, "volume": 64178.0}, {"date": "2019-10-23", "close": 6.11, "volume": 18725.0}, {"date": "2019-10-24", "close": 6.14, "volume": 106328.0}, {"date": "2019-10-25", "close": 6.15, "volume": 47139.0}, {"date": "2019-10-28", "close": 6.13, "volume": 3412.0}, {"date": "2019-10-29", "close": 6.1, "volume": 39479.0}, {"date": "2019-10-30", "close": 6.12, "volume": 20133.0}, {"date": "2019-10-31", "close": 6.13, "volume": 2266.0}, {"date": "2019-11-01", "close": 6.11, "volume": 9753.0}, {"date": "2019-11-04", "close": 6.1, "volume": 29449.0}, {"date": "2019-11-05", "close": 6.1, "volume": 598.0}, {"date": "2019-11-06", "close": 6.02, "volume": 17761.0}, {"date": "2019-11-07", "close": 6.02, "volume": 846.0}, {"date": "2019-11-08", "close": 6.0, "volume": 3646.0}, {"date": "2019-11-11", "close": 5.98, "volume": 20199.0}, {"date": "2019-11-12", "close": 6.0, "volume": 8178.0}, {"date": "2019-11-13", "close": 5.9, "volume": 17838.0}, {"date": "2019-11-14", "close": 6.01, "volume": 12372.0}, {"date": "2019-11-15", "close": 5.98, "volume": 89387.0}, {"date": "2019-11-18", "close": 6.01, "volume": 354762.0}, {"date": "2019-11-19", "close": 6.03, "volume": 35103.0}, {"date": "2019-11-20", "close": 6.0, "volume": 13855.0}, {"date": "2019-11-21", "close": 6.03, "volume": 11027.0}, {"date": "2019-11-22", "close": 6.0, "volume": 6986.0}, {"date": "2019-11-25", "close": 5.98, "volume": 10103.0}, {"date": "2019-11-26", "close": 5.96, "volume": 21568.0}, {"date": "2019-11-27", "close": 6.0, "volume": 14265.0}, {"date": "2019-11-28", "close": 6.0, "volume": 6735.0}, {"date": "2019-11-29", "close": 6.0, "volume": 108556.0}, {"date": "2019-12-02", "close": 6.0, "volume": 316752.0}, {"date": "2019-12-03", "close": 6.1, "volume": 2982.0}, {"date": "2019-12-04", "close": 6.06, "volume": 2129.0}, {"date": "2019-12-05", "close": 5.89, "volume": 15242.0}, {"date": "2019-12-06", "close": 6.0, "volume": 1334.0}, {"date": "2019-12-09", "close": 5.95, "volume": 4965.0}, {"date": "2019-12-10", "close": 5.95, "volume": 7360.0}, {"date": "2019-12-11", "close": 6.45, "volume": 1646.0}, {"date": "2019-12-12", "close": 6.03, "volume": 17682.0}, {"date": "2019-12-13", "close": 5.9, "volume": 15676.0}, {"date": "2019-12-16", "close": 6.01, "volume": 9028.0}, {"date": "2019-12-17", "close": 6.0, "volume": 31627.0}, {"date": "2019-12-18", "close": 6.03, "volume": 1523.0}, {"date": "2019-12-19", "close": 6.01, "volume": 7685.0}, {"date": "2019-12-20", "close": 6.05, "volume": 4407.0}, {"date": "2019-12-23", "close": 6.12, "volume": 5261.0}, {"date": "2019-12-27", "close": 6.13, "volume": 11697.0}, {"date": "2019-12-30", "close": 5.9, "volume": 58642.0}, {"date": "2019-12-31", "close": 5.8, "volume": 27639.0}, {"date": "2020-01-02", "close": 5.85, "volume": 4005.0}, {"date": "2020-01-03", "close": 5.94, "volume": 4109.0}, {"date": "2020-01-06", "close": 6.07, "volume": 50582.0}, {"date": "2020-01-07", "close": 5.99, "volume": 12440.0}, {"date": "2020-01-08", "close": 6.02, "volume": 12.0}, {"date": "2020-01-09", "close": 5.98, "volume": 9799.0}, {"date": "2020-01-10", "close": 6.03, "volume": 2469.0}, {"date": "2020-01-13", "close": 6.1, "volume": 877.0}, {"date": "2020-01-14", "close": 6.125, "volume": 5134.0}, {"date": "2020-01-15", "close": 6.1, "volume": 4496.0}, {"date": "2020-01-16", "close": 6.06, "volume": 6155.0}, {"date": "2020-01-17", "close": 6.1, "volume": 978.0}, {"date": "2020-01-20", "close": 6.1, "volume": 1635.0}, {"date": "2020-01-21", "close": 6.12, "volume": 11.0}, {"date": "2020-01-22", "close": 6.15, "volume": 13234.0}, {"date": "2020-01-23", "close": 6.1, "volume": 457.0}, {"date": "2020-01-24", "close": 6.02, "volume": 14688.0}, {"date": "2020-01-28", "close": 5.94, "volume": 6682.0}, {"date": "2020-01-29", "close": 5.91, "volume": 10727.0}, {"date": "2020-01-30", "close": 5.88, "volume": 884.0}, {"date": "2020-01-31", "close": 6.0, "volume": 1512.0}, {"date": "2020-02-03", "close": 5.95, "volume": 2380.0}, {"date": "2020-02-04", "close": 5.95, "volume": 812.0}, {"date": "2020-02-05", "close": 5.95, "volume": 1849.0}, {"date": "2020-02-06", "close": 5.88, "volume": 4544.0}, {"date": "2020-02-07", "close": 5.94, "volume": 7726.0}, {"date": "2020-02-10", "close": 5.9, "volume": 1893.0}, {"date": "2020-02-11", "close": 5.92, "volume": 789.0}, {"date": "2020-02-12", "close": 5.885, "volume": 818.0}, {"date": "2020-02-13", "close": 5.87, "volume": 508911.0}, {"date": "2020-02-14", "close": 5.82, "volume": 7157.0}, {"date": "2020-02-17", "close": 5.8, "volume": 5765.0}, {"date": "2020-02-18", "close": 5.82, "volume": 18568.0}, {"date": "2020-02-19", "close": 5.72, "volume": 78519.0}, {"date": "2020-02-20", "close": 5.68, "volume": 53574.0}, {"date": "2020-02-21", "close": 5.78, "volume": 7073.0}, {"date": "2020-02-24", "close": 5.7, "volume": 3567.0}, {"date": "2020-02-25", "close": 5.55, "volume": 40039.0}, {"date": "2020-02-26", "close": 5.55, "volume": 11904.0}, {"date": "2020-02-27", "close": 5.57, "volume": 9423.0}, {"date": "2020-02-28", "close": 5.7, "volume": 17537.0}, {"date": "2020-03-02", "close": 5.56, "volume": 11096.0}, {"date": "2020-03-03", "close": 5.68, "volume": 4364.0}, {"date": "2020-03-04", "close": 5.56, "volume": 4991.0}, {"date": "2020-03-05", "close": 5.65, "volume": 1202.0}, {"date": "2020-03-06", "close": 5.43, "volume": 17170.0}, {"date": "2020-03-09", "close": 5.03, "volume": 20049.0}, {"date": "2020-03-10", "close": 4.96, "volume": 8828.0}, {"date": "2020-03-11", "close": 4.95, "volume": 35012.0}, {"date": "2020-03-12", "close": 4.63, "volume": 26344.0}, {"date": "2020-03-13", "close": 4.25, "volume": 35475.0}, {"date": "2020-03-16", "close": 4.25, "volume": 20631.0}, {"date": "2020-03-17", "close": 3.99, "volume": 40187.0}, {"date": "2020-03-18", "close": 3.8, "volume": 32837.0}, {"date": "2020-03-19", "close": 3.3, "volume": 21386.0}, {"date": "2020-03-20", "close": 3.5, "volume": 22423.0}, {"date": "2020-03-23", "close": 3.1, "volume": 19937.0}, {"date": "2020-03-24", "close": 3.0, "volume": 32608.0}, {"date": "2020-03-25", "close": 2.9, "volume": 147181.0}, {"date": "2020-03-26", "close": 2.9, "volume": 47348.0}, {"date": "2020-03-27", "close": 2.75, "volume": 47725.0}, {"date": "2020-03-30", "close": 2.7, "volume": 73970.0}, {"date": "2020-03-31", "close": 2.74, "volume": 153509.0}, {"date": "2020-04-01", "close": 2.74, "volume": 87292.0}, {"date": "2020-04-02", "close": 2.72, "volume": 40977.0}, {"date": "2020-04-03", "close": 2.75, "volume": 55919.0}, {"date": "2020-04-06", "close": 2.78, "volume": 89917.0}, {"date": "2020-04-07", "close": 2.91, "volume": 59826.0}, {"date": "2020-04-08", "close": 3.06, "volume": 37459.0}, {"date": "2020-04-09", "close": 3.23, "volume": 36738.0}, {"date": "2020-04-14", "close": 3.4, "volume": 81669.0}, {"date": "2020-04-15", "close": 3.62, "volume": 40662.0}, {"date": "2020-04-16", "close": 3.63, "volume": 29617.0}, {"date": "2020-04-17", "close": 3.57, "volume": 16243.0}, {"date": "2020-04-20", "close": 3.71, "volume": 21505.0}, {"date": "2020-04-21", "close": 3.51, "volume": 25121.0}, {"date": "2020-04-22", "close": 3.27, "volume": 9916.0}, {"date": "2020-04-23", "close": 3.25, "volume": 39023.0}, {"date": "2020-04-24", "close": 3.24, "volume": 26397.0}, {"date": "2020-04-27", "close": 3.24, "volume": 34508.0}, {"date": "2020-04-28", "close": 3.15, "volume": 8991.0}, {"date": "2020-04-29", "close": 3.2, "volume": 5385.0}, {"date": "2020-04-30", "close": 3.2, "volume": 65693.0}, {"date": "2020-05-01", "close": 3.16, "volume": 25415.0}, {"date": "2020-05-04", "close": 3.05, "volume": 36139.0}, {"date": "2020-05-05", "close": 3.07, "volume": 76024.0}, {"date": "2020-05-06", "close": 3.07, "volume": 62109.0}, {"date": "2020-05-07", "close": 3.02, "volume": 62631.0}, {"date": "2020-05-08", "close": 3.22, "volume": 24494.0}, {"date": "2020-05-11", "close": 3.24, "volume": 15047.0}, {"date": "2020-05-12", "close": 3.3, "volume": 12621.0}, {"date": "2020-05-13", "close": 3.16, "volume": 41756.0}, {"date": "2020-05-14", "close": 3.12, "volume": 36178.0}, {"date": "2020-05-15", "close": 3.04, "volume": 850.0}, {"date": "2020-05-18", "close": 3.09, "volume": 30755.0}, {"date": "2020-05-19", "close": 3.14, "volume": 128509.0}, {"date": "2020-05-20", "close": 3.13, "volume": 26042.0}, {"date": "2020-05-21", "close": 3.14, "volume": 63059.0}, {"date": "2020-05-22", "close": 3.23, "volume": 150171.0}, {"date": "2020-05-25", "close": 3.25, "volume": 7993.0}, {"date": "2020-05-26", "close": 3.21, "volume": 50921.0}, {"date": "2020-05-27", "close": 3.33, "volume": 27381.0}, {"date": "2020-05-28", "close": 3.6, "volume": 63071.0}, {"date": "2020-05-29", "close": 3.7, "volume": 18970.0}, {"date": "2020-06-01", "close": 3.64, "volume": 24301.0}, {"date": "2020-06-02", "close": 3.57, "volume": 14555.0}, {"date": "2020-06-03", "close": 3.53, "volume": 17729.0}, {"date": "2020-06-04", "close": 3.61, "volume": 55004.0}, {"date": "2020-06-05", "close": 3.66, "volume": 37023.0}, {"date": "2020-06-09", "close": 3.87, "volume": 40687.0}, {"date": "2020-06-10", "close": 4.15, "volume": 68478.0}, {"date": "2020-06-11", "close": 4.03, "volume": 22653.0}, {"date": "2020-06-12", "close": 3.95, "volume": 40575.0}, {"date": "2020-06-15", "close": 3.97, "volume": 39647.0}, {"date": "2020-06-16", "close": 3.9, "volume": 13026.0}, {"date": "2020-06-17", "close": 3.99, "volume": 8668.0}, {"date": "2020-06-18", "close": 4.03, "volume": 22369.0}, {"date": "2020-06-19", "close": 3.95, "volume": 31456.0}, {"date": "2020-06-22", "close": 3.9, "volume": 17519.0}, {"date": "2020-06-24", "close": 3.81, "volume": 12685.0}, {"date": "2020-06-25", "close": 3.7, "volume": 17429.0}, {"date": "2020-06-26", "close": 3.63, "volume": 33267.0}, {"date": "2020-06-29", "close": 3.7, "volume": 12921.0}, {"date": "2020-06-30", "close": 3.7, "volume": 12074.0}, {"date": "2020-07-01", "close": 3.69, "volume": 12562.0}, {"date": "2020-07-02", "close": 3.69, "volume": 1500.0}, {"date": "2020-07-03", "close": 3.6, "volume": 14611.0}, {"date": "2020-07-06", "close": 3.6, "volume": 6472.0}, {"date": "2020-07-08", "close": 3.5, "volume": 43994.0}, {"date": "2020-07-09", "close": 3.41, "volume": 54725.0}, {"date": "2020-07-10", "close": 3.33, "volume": 36607.0}, {"date": "2020-07-13", "close": 3.25, "volume": 42505.0}, {"date": "2020-07-14", "close": 3.22, "volume": 34191.0}, {"date": "2020-07-15", "close": 3.22, "volume": 22045.0}, {"date": "2020-07-16", "close": 3.25, "volume": 56905.0}, {"date": "2020-07-17", "close": 3.25, "volume": 3838.0}, {"date": "2020-07-20", "close": 3.26, "volume": 9799.0}, {"date": "2020-07-21", "close": 3.33, "volume": 23628.0}, {"date": "2020-07-22", "close": 3.39, "volume": 7819.0}, {"date": "2020-07-23", "close": 3.35, "volume": 13073.0}, {"date": "2020-07-24", "close": 3.28, "volume": 57409.0}, {"date": "2020-07-27", "close": 3.28, "volume": 22087.0}, {"date": "2020-07-28", "close": 3.28, "volume": 8094.0}, {"date": "2020-07-29", "close": 3.26, "volume": 32592.0}, {"date": "2020-07-30", "close": 3.13, "volume": 70303.0}, {"date": "2020-07-31", "close": 3.09, "volume": 17337.0}, {"date": "2020-08-03", "close": 3.01, "volume": 36222.0}, {"date": "2020-08-04", "close": 2.94, "volume": 102318.0}, {"date": "2020-08-05", "close": 2.98, "volume": 59915.0}, {"date": "2020-08-06", "close": 3.0, "volume": 48631.0}, {"date": "2020-08-07", "close": 2.92, "volume": 83740.0}, {"date": "2020-08-10", "close": 3.0, "volume": 22684.0}, {"date": "2020-08-11", "close": 2.93, "volume": 27906.0}, {"date": "2020-08-12", "close": 2.94, "volume": 15120.0}, {"date": "2020-08-13", "close": 2.93, "volume": 21986.0}, {"date": "2020-08-14", "close": 2.8, "volume": 105282.0}, {"date": "2020-08-17", "close": 2.84, "volume": 72320.0}, {"date": "2020-08-18", "close": 2.83, "volume": 122708.0}, {"date": "2020-08-19", "close": 2.87, "volume": 122294.0}, {"date": "2020-08-20", "close": 2.82, "volume": 84194.0}, {"date": "2020-08-21", "close": 2.83, "volume": 111924.0}, {"date": "2020-08-24", "close": 2.8, "volume": 49143.0}, {"date": "2020-08-25", "close": 2.87, "volume": 77901.0}, {"date": "2020-08-26", "close": 2.85, "volume": 29639.0}, {"date": "2020-08-27", "close": 2.72, "volume": 74155.0}, {"date": "2020-08-28", "close": 2.8, "volume": 33762.0}, {"date": "2020-08-31", "close": 2.76, "volume": 49473.0}, {"date": "2020-09-01", "close": 2.74, "volume": 102151.0}, {"date": "2020-09-02", "close": 2.67, "volume": 80541.0}, {"date": "2020-09-03", "close": 2.68, "volume": 110832.0}, {"date": "2020-09-04", "close": 2.6, "volume": 207101.0}, {"date": "2020-09-07", "close": 2.6, "volume": 526617.0}, {"date": "2020-09-08", "close": 3.03, "volume": 717639.0}, {"date": "2020-09-09", "close": 3.07, "volume": 94527.0}, {"date": "2020-09-10", "close": 3.07, "volume": 239915.0}, {"date": "2020-09-11", "close": 3.05, "volume": 196402.0}, {"date": "2020-09-14", "close": 3.05, "volume": 74017.0}, {"date": "2020-09-15", "close": 3.08, "volume": 123946.0}, {"date": "2020-09-16", "close": 3.35, "volume": 100896.0}, {"date": "2020-09-17", "close": 3.36, "volume": 150569.0}, {"date": "2020-09-18", "close": 3.42, "volume": 54761.0}, {"date": "2020-09-21", "close": 3.43, "volume": 40704.0}, {"date": "2020-09-22", "close": 3.5, "volume": 428331.0}, {"date": "2020-09-23", "close": 3.53, "volume": 71126.0}, {"date": "2020-09-24", "close": 3.52, "volume": 25227.0}, {"date": "2020-09-25", "close": 3.54, "volume": 30680.0}, {"date": "2020-09-28", "close": 3.68, "volume": 20354.0}, {"date": "2020-09-29", "close": 3.74, "volume": 62919.0}, {"date": "2020-09-30", "close": 3.74, "volume": 66413.0}, {"date": "2020-10-01", "close": 3.82, "volume": 24449.0}, {"date": "2020-10-02", "close": 3.78, "volume": 29317.0}, {"date": "2020-10-05", "close": 3.84, "volume": 20773.0}, {"date": "2020-10-06", "close": 3.76, "volume": 14476.0}, {"date": "2020-10-07", "close": 3.79, "volume": 13048.0}, {"date": "2020-10-08", "close": 3.81, "volume": 1873.0}, {"date": "2020-10-09", "close": 3.81, "volume": 5556.0}, {"date": "2020-10-12", "close": 3.79, "volume": 10448.0}, {"date": "2020-10-13", "close": 3.75, "volume": 3856.0}, {"date": "2020-10-14", "close": 3.67, "volume": 9114.0}, {"date": "2020-10-15", "close": 3.65, "volume": 4872.0}, {"date": "2020-10-16", "close": 3.72, "volume": 36561.0}, {"date": "2020-10-19", "close": 3.72, "volume": 1080.0}, {"date": "2020-10-20", "close": 3.58, "volume": 26899.0}, {"date": "2020-10-21", "close": 3.59, "volume": 18834.0}, {"date": "2020-10-22", "close": 3.56, "volume": 16156.0}, {"date": "2020-10-23", "close": 3.63, "volume": 18350.0}, {"date": "2020-10-26", "close": 3.55, "volume": 10984.0}, {"date": "2020-10-27", "close": 3.55, "volume": 51258.0}, {"date": "2020-10-28", "close": 3.59, "volume": 5849.0}, {"date": "2020-10-29", "close": 3.5, "volume": 19726.0}, {"date": "2020-10-30", "close": 3.55, "volume": 76863.0}, {"date": "2020-11-02", "close": 3.59, "volume": 15011.0}, {"date": "2020-11-03", "close": 3.56, "volume": 27507.0}, {"date": "2020-11-04", "close": 3.57, "volume": 20816.0}, {"date": "2020-11-05", "close": 3.69, "volume": 84832.0}, {"date": "2020-11-06", "close": 3.8, "volume": 16315.0}, {"date": "2020-11-09", "close": 3.76, "volume": 12667.0}, {"date": "2020-11-10", "close": 3.91, "volume": 230507.0}, {"date": "2020-11-11", "close": 4.03, "volume": 55108.0}, {"date": "2020-11-12", "close": 4.11, "volume": 72412.0}, {"date": "2020-11-13", "close": 4.08, "volume": 7682.0}, {"date": "2020-11-17", "close": 4.12, "volume": 12396.0}, {"date": "2020-11-18", "close": 4.18, "volume": 42325.0}, {"date": "2020-11-19", "close": 4.19, "volume": 19414.0}, {"date": "2020-11-20", "close": 4.15, "volume": 22381.0}, {"date": "2020-11-23", "close": 4.15, "volume": 15819.0}, {"date": "2020-11-24", "close": 4.06, "volume": 34594.0}, {"date": "2020-11-25", "close": 4.1, "volume": 25423.0}, {"date": "2020-11-26", "close": 4.16, "volume": 102367.0}, {"date": "2020-11-27", "close": 4.16, "volume": 13732.0}, {"date": "2020-11-30", "close": 4.16, "volume": 9274.0}, {"date": "2020-12-01", "close": 4.19, "volume": 2950.0}, {"date": "2020-12-02", "close": 4.25, "volume": 41429.0}, {"date": "2020-12-03", "close": 4.4, "volume": 95523.0}, {"date": "2020-12-04", "close": 4.35, "volume": 51010.0}, {"date": "2020-12-07", "close": 4.55, "volume": 34069.0}, {"date": "2020-12-08", "close": 4.43, "volume": 11252.0}, {"date": "2020-12-09", "close": 4.56, "volume": 115840.0}, {"date": "2020-12-10", "close": 4.56, "volume": 45384.0}, {"date": "2020-12-11", "close": 4.68, "volume": 47688.0}, {"date": "2020-12-14", "close": 4.74, "volume": 12632.0}, {"date": "2020-12-15", "close": 4.88, "volume": 303914.0}, {"date": "2020-12-16", "close": 4.85, "volume": 12383.0}, {"date": "2020-12-17", "close": 4.85, "volume": 19465.0}, {"date": "2020-12-18", "close": 4.86, "volume": 6661.0}, {"date": "2020-12-21", "close": 4.65, "volume": 20199.0}, {"date": "2020-12-22", "close": 4.73, "volume": 49678.0}, {"date": "2020-12-23", "close": 4.82, "volume": 5634.0}, {"date": "2020-12-24", "close": 4.83, "volume": 2684.0}, {"date": "2020-12-29", "close": 4.71, "volume": 6024.0}, {"date": "2020-12-30", "close": 4.65, "volume": 2008.0}, {"date": "2020-12-31", "close": 4.67, "volume": 4034.0}, {"date": "2021-01-04", "close": 4.7, "volume": 6188.0}, {"date": "2021-01-05", "close": 4.67, "volume": 23173.0}, {"date": "2021-01-06", "close": 4.56, "volume": 4897.0}, {"date": "2021-01-07", "close": 4.6, "volume": 14258.0}, {"date": "2021-01-08", "close": 4.54, "volume": 121002.0}, {"date": "2021-01-11", "close": 4.45, "volume": 6984.0}, {"date": "2021-01-12", "close": 4.45, "volume": 9857.0}, {"date": "2021-01-13", "close": 4.41, "volume": 1011.0}, {"date": "2021-01-14", "close": 4.5, "volume": 15330.0}, {"date": "2021-01-15", "close": 4.56, "volume": 24462.0}, {"date": "2021-01-18", "close": 4.5, "volume": 26369.0}, {"date": "2021-01-19", "close": 4.45, "volume": 285577.0}, {"date": "2021-01-20", "close": 4.38, "volume": 24078.0}, {"date": "2021-01-21", "close": 4.41, "volume": 9149.0}, {"date": "2021-01-22", "close": 4.37, "volume": 8161.0}, {"date": "2021-01-25", "close": 4.37, "volume": 9829.0}, {"date": "2021-01-27", "close": 4.33, "volume": 1826.0}, {"date": "2021-01-28", "close": 4.28, "volume": 8180.0}, {"date": "2021-01-29", "close": 4.23, "volume": 8732.0}, {"date": "2021-02-01", "close": 4.18, "volume": 17627.0}, {"date": "2021-02-02", "close": 4.24, "volume": 79726.0}, {"date": "2021-02-03", "close": 4.26, "volume": 45484.0}, {"date": "2021-02-04", "close": 4.21, "volume": 4519.0}, {"date": "2021-02-05", "close": 4.22, "volume": 30720.0}, {"date": "2021-02-08", "close": 4.23, "volume": 28856.0}, {"date": "2021-02-09", "close": 4.27, "volume": 26406.0}, {"date": "2021-02-10", "close": 4.35, "volume": 72829.0}, {"date": "2021-02-11", "close": 4.33, "volume": 2019.0}, {"date": "2021-02-12", "close": 4.31, "volume": 20187.0}, {"date": "2021-02-15", "close": 4.39, "volume": 14269.0}, {"date": "2021-02-16", "close": 4.34, "volume": 60917.0}, {"date": "2021-02-17", "close": 4.34, "volume": 2809.0}, {"date": "2021-02-18", "close": 4.22, "volume": 12904.0}, {"date": "2021-02-19", "close": 4.14, "volume": 19473.0}, {"date": "2021-02-22", "close": 4.23, "volume": 17895.0}, {"date": "2021-02-23", "close": 4.27, "volume": 9305.0}, {"date": "2021-02-24", "close": 4.35, "volume": 50975.0}, {"date": "2021-02-25", "close": 4.39, "volume": 9487.0}, {"date": "2021-02-26", "close": 4.4, "volume": 22748.0}, {"date": "2021-03-01", "close": 4.35, "volume": 7738.0}, {"date": "2021-03-02", "close": 4.25, "volume": 16588.0}, {"date": "2021-03-03", "close": 4.31, "volume": 2042.0}, {"date": "2021-03-04", "close": 4.31, "volume": 5737.0}, {"date": "2021-03-05", "close": 4.29, "volume": 35611.0}, {"date": "2021-03-08", "close": 4.32, "volume": 292997.0}, {"date": "2021-03-09", "close": 4.3, "volume": 3321.0}, {"date": "2021-03-10", "close": 4.3, "volume": 12924.0}, {"date": "2021-03-11", "close": 4.37, "volume": 62415.0}, {"date": "2021-03-12", "close": 4.42, "volume": 50249.0}, {"date": "2021-03-15", "close": 4.36, "volume": 22000.0}, {"date": "2021-03-16", "close": 4.35, "volume": 20796.0}, {"date": "2021-03-17", "close": 4.37, "volume": 5236.0}, {"date": "2021-03-18", "close": 4.33, "volume": 8375.0}, {"date": "2021-03-19", "close": 4.33, "volume": 11832.0}, {"date": "2021-03-22", "close": 4.27, "volume": 87423.0}, {"date": "2021-03-23", "close": 4.29, "volume": 18996.0}, {"date": "2021-03-24", "close": 4.3, "volume": 6680.0}, {"date": "2021-03-25", "close": 4.32, "volume": 8286.0}, {"date": "2021-03-26", "close": 4.33, "volume": 728.0}, {"date": "2021-03-29", "close": 4.32, "volume": 1770.0}, {"date": "2021-03-30", "close": 4.27, "volume": 16700.0}, {"date": "2021-03-31", "close": 4.3, "volume": 22042.0}, {"date": "2021-04-01", "close": 4.33, "volume": 3587.0}, {"date": "2021-04-06", "close": 4.36, "volume": 11770.0}, {"date": "2021-04-07", "close": 4.33, "volume": 19792.0}, {"date": "2021-04-08", "close": 4.33, "volume": 12933.0}, {"date": "2021-04-09", "close": 4.33, "volume": 2707.0}, {"date": "2021-04-12", "close": 4.36, "volume": 2589.0}, {"date": "2021-04-13", "close": 4.33, "volume": 28914.0}, {"date": "2021-04-14", "close": 4.33, "volume": 15454.0}, {"date": "2021-04-15", "close": 4.28, "volume": 11984.0}, {"date": "2021-04-16", "close": 4.34, "volume": 20335.0}, {"date": "2021-04-19", "close": 4.22, "volume": 14189.0}, {"date": "2021-04-20", "close": 4.24, "volume": 23659.0}, {"date": "2021-04-21", "close": 4.23, "volume": 43464.0}, {"date": "2021-04-22", "close": 4.33, "volume": 12266.0}, {"date": "2021-04-23", "close": 4.25, "volume": 5531.0}, {"date": "2021-04-26", "close": 4.22, "volume": 26160.0}, {"date": "2021-04-27", "close": 4.28, "volume": 24966.0}, {"date": "2021-04-28", "close": 4.27, "volume": 12975.0}, {"date": "2021-04-29", "close": 4.32, "volume": 36072.0}, {"date": "2021-04-30", "close": 4.34, "volume": 68407.0}, {"date": "2021-05-03", "close": 4.32, "volume": 37207.0}, {"date": "2021-05-04", "close": 4.27, "volume": 703.0}, {"date": "2021-05-05", "close": 4.3, "volume": 15891.0}, {"date": "2021-05-06", "close": 4.36, "volume": 13776.0}, {"date": "2021-05-07", "close": 4.44, "volume": 47217.0}, {"date": "2021-05-10", "close": 4.39, "volume": 15773.0}, {"date": "2021-05-11", "close": 4.37, "volume": 10815.0}, {"date": "2021-05-12", "close": 4.37, "volume": 20741.0}, {"date": "2021-05-13", "close": 4.36, "volume": 3929.0}, {"date": "2021-05-14", "close": 4.42, "volume": 2544.0}, {"date": "2021-05-17", "close": 4.34, "volume": 916.0}, {"date": "2021-05-18", "close": 4.42, "volume": 50214.0}, {"date": "2021-05-19", "close": 4.35, "volume": 2792.0}, {"date": "2021-05-20", "close": 4.28, "volume": 19979.0}, {"date": "2021-05-21", "close": 4.35, "volume": 5402.0}, {"date": "2021-05-24", "close": 4.35, "volume": 555.0}, {"date": "2021-05-25", "close": 4.37, "volume": 16426.0}, {"date": "2021-05-26", "close": 4.37, "volume": 5534.0}, {"date": "2021-05-27", "close": 4.39, "volume": 4808.0}, {"date": "2021-05-28", "close": 4.35, "volume": 17445.0}, {"date": "2021-05-31", "close": 4.4, "volume": 17795.0}, {"date": "2021-06-01", "close": 4.35, "volume": 1707.0}, {"date": "2021-06-02", "close": 4.37, "volume": 14573.0}, {"date": "2021-06-03", "close": 4.42, "volume": 12451.0}, {"date": "2021-06-04", "close": 4.43, "volume": 5172.0}, {"date": "2021-06-07", "close": 4.41, "volume": 16300.0}, {"date": "2021-06-08", "close": 4.4, "volume": 12656.0}, {"date": "2021-06-09", "close": 4.46, "volume": 92478.0}, {"date": "2021-06-10", "close": 4.6, "volume": 65307.0}, {"date": "2021-06-11", "close": 4.64, "volume": 20106.0}, {"date": "2021-06-15", "close": 4.57, "volume": 13287.0}, {"date": "2021-06-16", "close": 4.58, "volume": 43781.0}, {"date": "2021-06-17", "close": 4.55, "volume": 18202.0}, {"date": "2021-06-18", "close": 4.6, "volume": 43721.0}, {"date": "2021-06-21", "close": 4.51, "volume": 37097.0}, {"date": "2021-06-22", "close": 4.55, "volume": 9848.0}, {"date": "2021-06-23", "close": 4.57, "volume": 29666.0}, {"date": "2021-06-24", "close": 4.6, "volume": 80257.0}, {"date": "2021-06-25", "close": 4.58, "volume": 73172.0}, {"date": "2021-06-28", "close": 4.5, "volume": 87954.0}, {"date": "2021-06-29", "close": 4.42, "volume": 12192.0}, {"date": "2021-06-30", "close": 4.46, "volume": 11390.0}, {"date": "2021-07-01", "close": 4.47, "volume": 15936.0}, {"date": "2021-07-02", "close": 4.4, "volume": 15129.0}, {"date": "2021-07-05", "close": 4.46, "volume": 2345.0}, {"date": "2021-07-06", "close": 4.4, "volume": 8554.0}, {"date": "2021-07-07", "close": 4.4, "volume": 1750.0}, {"date": "2021-07-08", "close": 4.45, "volume": 144786.0}, {"date": "2021-07-09", "close": 4.39, "volume": 11737.0}, {"date": "2021-07-12", "close": 4.42, "volume": 14427.0}, {"date": "2021-07-13", "close": 4.39, "volume": 3611.0}, {"date": "2021-07-14", "close": 4.41, "volume": 5545.0}, {"date": "2021-07-15", "close": 4.36, "volume": 13802.0}, {"date": "2021-07-16", "close": 4.33, "volume": 3117.0}, {"date": "2021-07-19", "close": 4.23, "volume": 18635.0}, {"date": "2021-07-20", "close": 4.23, "volume": 15383.0}, {"date": "2021-07-21", "close": 4.23, "volume": 75416.0}, {"date": "2021-07-22", "close": 4.25, "volume": 12418.0}, {"date": "2021-07-23", "close": 4.25, "volume": 9164.0}, {"date": "2021-07-26", "close": 4.25, "volume": 5977.0}, {"date": "2021-07-27", "close": 4.28, "volume": 119555.0}, {"date": "2021-07-28", "close": 4.3, "volume": 6725.0}, {"date": "2021-07-29", "close": 4.27, "volume": 2533.0}, {"date": "2021-07-30", "close": 4.32, "volume": 2973.0}, {"date": "2021-08-02", "close": 4.28, "volume": 15571.0}, {"date": "2021-08-03", "close": 4.33, "volume": 10961.0}, {"date": "2021-08-04", "close": 4.38, "volume": 9997.0}, {"date": "2021-08-05", "close": 4.36, "volume": 10754.0}, {"date": "2021-08-06", "close": 4.32, "volume": 10480.0}, {"date": "2021-08-09", "close": 4.32, "volume": 4164.0}, {"date": "2021-08-10", "close": 4.34, "volume": 4485.0}, {"date": "2021-08-11", "close": 4.36, "volume": 3382.0}, {"date": "2021-08-12", "close": 4.28, "volume": 9392.0}, {"date": "2021-08-13", "close": 4.28, "volume": 7559.0}, {"date": "2021-08-16", "close": 4.4, "volume": 27986.0}, {"date": "2021-08-17", "close": 4.37, "volume": 6735.0}, {"date": "2021-08-18", "close": 4.35, "volume": 18780.0}, {"date": "2021-08-19", "close": 4.5, "volume": 107815.0}, {"date": "2021-08-20", "close": 4.49, "volume": 74353.0}, {"date": "2021-08-23", "close": 4.38, "volume": 81732.0}, {"date": "2021-08-24", "close": 4.47, "volume": 676.0}, {"date": "2021-08-25", "close": 4.49, "volume": 18531.0}, {"date": "2021-08-26", "close": 4.49, "volume": 33173.0}, {"date": "2021-08-27", "close": 4.5, "volume": 22256.0}, {"date": "2021-08-30", "close": 4.45, "volume": 9180.0}, {"date": "2021-08-31", "close": 4.5, "volume": 2377.0}, {"date": "2021-09-01", "close": 4.49, "volume": 67378.0}, {"date": "2021-09-02", "close": 4.47, "volume": 16914.0}, {"date": "2021-09-03", "close": 4.45, "volume": 10459.0}, {"date": "2021-09-06", "close": 4.46, "volume": 16052.0}, {"date": "2021-09-07", "close": 4.45, "volume": 7934.0}, {"date": "2021-09-08", "close": 4.46, "volume": 3000.0}, {"date": "2021-09-09", "close": 4.41, "volume": 643.0}, {"date": "2021-09-10", "close": 4.52, "volume": 18762.0}, {"date": "2021-09-13", "close": 4.42, "volume": 5453.0}, {"date": "2021-09-14", "close": 4.48, "volume": 2050.0}, {"date": "2021-09-15", "close": 4.45, "volume": 39395.0}, {"date": "2021-09-16", "close": 4.44, "volume": 16400.0}, {"date": "2021-09-17", "close": 4.43, "volume": 26602.0}, {"date": "2021-09-20", "close": 4.49, "volume": 15900.0}, {"date": "2021-09-21", "close": 4.44, "volume": 7497.0}, {"date": "2021-09-22", "close": 4.42, "volume": 8737.0}, {"date": "2021-09-23", "close": 4.4, "volume": 43987.0}, {"date": "2021-09-24", "close": 4.4, "volume": 54493.0}, {"date": "2021-09-27", "close": 4.39, "volume": 9927.0}, {"date": "2021-09-28", "close": 4.4, "volume": 36066.0}, {"date": "2021-09-29", "close": 4.4, "volume": 10780.0}, {"date": "2021-09-30", "close": 4.31, "volume": 12438.0}, {"date": "2021-10-01", "close": 4.34, "volume": 104371.0}, {"date": "2021-10-04", "close": 4.36, "volume": 94.0}, {"date": "2021-10-05", "close": 4.36, "volume": 18304.0}, {"date": "2021-10-06", "close": 4.37, "volume": 7593.0}, {"date": "2021-10-07", "close": 4.36, "volume": 7453.0}, {"date": "2021-10-08", "close": 4.38, "volume": 14051.0}, {"date": "2021-10-11", "close": 4.35, "volume": 50831.0}, {"date": "2021-10-12", "close": 4.39, "volume": 10978.0}, {"date": "2021-10-13", "close": 4.4, "volume": 7203.0}, {"date": "2021-10-14", "close": 4.45, "volume": 78685.0}, {"date": "2021-10-15", "close": 4.47, "volume": 3751.0}, {"date": "2021-10-18", "close": 4.5, "volume": 29612.0}, {"date": "2021-10-19", "close": 4.56, "volume": 9416.0}, {"date": "2021-10-20", "close": 4.7, "volume": 30853.0}, {"date": "2021-10-21", "close": 4.65, "volume": 15425.0}, {"date": "2021-10-22", "close": 4.72, "volume": 70909.0}, {"date": "2021-10-25", "close": 4.8, "volume": 24555.0}, {"date": "2021-10-26", "close": 4.76, "volume": 33497.0}, {"date": "2021-10-27", "close": 4.73, "volume": 39182.0}, {"date": "2021-10-29", "close": 4.65, "volume": 22502.0}, {"date": "2021-11-01", "close": 4.7, "volume": 14798.0}, {"date": "2021-11-02", "close": 4.7, "volume": 3372.0}, {"date": "2021-11-03", "close": 4.72, "volume": 76133.0}, {"date": "2021-11-04", "close": 4.66, "volume": 21249.0}, {"date": "2021-11-05", "close": 4.66, "volume": 92791.0}, {"date": "2021-11-08", "close": 4.68, "volume": 58191.0}, {"date": "2021-11-09", "close": 4.7, "volume": 26640.0}, {"date": "2021-11-10", "close": 4.73, "volume": 13695.0}, {"date": "2021-11-11", "close": 4.66, "volume": 40625.0}, {"date": "2021-11-12", "close": 4.62, "volume": 120855.0}, {"date": "2021-11-15", "close": 4.68, "volume": 14477.0}, {"date": "2021-11-16", "close": 4.67, "volume": 5469.0}, {"date": "2021-11-17", "close": 4.68, "volume": 18001.0}, {"date": "2021-11-18", "close": 4.65, "volume": 55023.0}, {"date": "2021-11-19", "close": 4.67, "volume": 15972.0}, {"date": "2021-11-22", "close": 4.69, "volume": 1194.0}, {"date": "2021-11-23", "close": 4.77, "volume": 14462.0}, {"date": "2021-11-24", "close": 4.7, "volume": 23690.0}, {"date": "2021-11-25", "close": 4.72, "volume": 4439.0}, {"date": "2021-11-26", "close": 4.72, "volume": 9091.0}, {"date": "2021-11-29", "close": 4.68, "volume": 20506.0}, {"date": "2021-11-30", "close": 4.7, "volume": 39600.0}, {"date": "2021-12-01", "close": 4.61, "volume": 14935.0}, {"date": "2021-12-02", "close": 4.63, "volume": 5276.0}, {"date": "2021-12-03", "close": 4.6, "volume": 34043.0}, {"date": "2021-12-06", "close": 4.61, "volume": 57695.0}, {"date": "2021-12-07", "close": 4.64, "volume": 200.0}, {"date": "2021-12-08", "close": 4.68, "volume": 2500.0}, {"date": "2021-12-09", "close": 4.725, "volume": 7359.0}, {"date": "2021-12-10", "close": 4.76, "volume": 2215.0}, {"date": "2021-12-13", "close": 4.74, "volume": 12936.0}, {"date": "2021-12-14", "close": 4.75, "volume": 546.0}, {"date": "2021-12-15", "close": 4.71, "volume": 4896.0}, {"date": "2021-12-16", "close": 4.73, "volume": 2607.0}, {"date": "2021-12-17", "close": 4.7, "volume": 16440.0}, {"date": "2021-12-20", "close": 4.7, "volume": 8873.0}, {"date": "2021-12-21", "close": 4.72, "volume": 25324.0}, {"date": "2021-12-22", "close": 4.72, "volume": 9768.0}, {"date": "2021-12-23", "close": 4.75, "volume": 23452.0}, {"date": "2021-12-24", "close": 4.81, "volume": 3629.0}, {"date": "2021-12-29", "close": 4.83, "volume": 35335.0}, {"date": "2021-12-30", "close": 4.78, "volume": 2347.0}, {"date": "2022-01-04", "close": 4.7, "volume": 4409.0}, {"date": "2022-01-05", "close": 4.8, "volume": 30198.0}, {"date": "2022-01-06", "close": 4.77, "volume": 5155.0}, {"date": "2022-01-07", "close": 4.68, "volume": 14086.0}, {"date": "2022-01-10", "close": 4.62, "volume": 11162.0}, {"date": "2022-01-11", "close": 4.62, "volume": 10299.0}, {"date": "2022-01-12", "close": 4.62, "volume": 1433.0}, {"date": "2022-01-13", "close": 4.64, "volume": 18853.0}, {"date": "2022-01-14", "close": 4.73, "volume": 4249.0}, {"date": "2022-01-17", "close": 4.73, "volume": 6525.0}, {"date": "2022-01-18", "close": 4.68, "volume": 14221.0}, {"date": "2022-01-19", "close": 4.65, "volume": 13170.0}, {"date": "2022-01-20", "close": 4.63, "volume": 5867.0}, {"date": "2022-01-21", "close": 4.62, "volume": 41155.0}, {"date": "2022-01-24", "close": 4.56, "volume": 58871.0}, {"date": "2022-01-25", "close": 4.47, "volume": 20863.0}, {"date": "2022-01-27", "close": 4.42, "volume": 6009.0}, {"date": "2022-01-28", "close": 4.45, "volume": 10357.0}, {"date": "2022-01-31", "close": 4.73, "volume": 1633.0}, {"date": "2022-02-01", "close": 4.64, "volume": 8812.0}, {"date": "2022-02-03", "close": 4.6, "volume": 3496.0}, {"date": "2022-02-04", "close": 4.69, "volume": 548.0}, {"date": "2022-02-07", "close": 4.6, "volume": 20053.0}, {"date": "2022-02-08", "close": 4.55, "volume": 30413.0}, {"date": "2022-02-09", "close": 4.6, "volume": 4807.0}, {"date": "2022-02-10", "close": 4.58, "volume": 18376.0}, {"date": "2022-02-11", "close": 4.5, "volume": 30705.0}, {"date": "2022-02-14", "close": 4.5, "volume": 5338.0}, {"date": "2022-02-15", "close": 4.65, "volume": 25338.0}, {"date": "2022-02-16", "close": 4.63, "volume": 14858.0}, {"date": "2022-02-17", "close": 4.73, "volume": 50065.0}, {"date": "2022-02-18", "close": 4.7, "volume": 11047.0}, {"date": "2022-02-21", "close": 4.6, "volume": 6695.0}, {"date": "2022-02-22", "close": 4.57, "volume": 8265.0}, {"date": "2022-02-23", "close": 4.56, "volume": 9385.0}, {"date": "2022-02-24", "close": 4.6, "volume": 6517.0}, {"date": "2022-02-25", "close": 4.6, "volume": 10400.0}, {"date": "2022-02-28", "close": 4.59, "volume": 511.0}, {"date": "2022-03-01", "close": 4.56, "volume": 5280.0}, {"date": "2022-03-02", "close": 4.54, "volume": 8949.0}, {"date": "2022-03-03", "close": 4.53, "volume": 21412.0}, {"date": "2022-03-04", "close": 4.555, "volume": 3477.0}, {"date": "2022-03-07", "close": 4.52, "volume": 12115.0}, {"date": "2022-03-08", "close": 4.55, "volume": 13948.0}, {"date": "2022-03-09", "close": 4.5, "volume": 13431.0}, {"date": "2022-03-10", "close": 4.61, "volume": 10365.0}, {"date": "2022-03-11", "close": 4.66, "volume": 7366.0}, {"date": "2022-03-14", "close": 4.65, "volume": 2382.0}, {"date": "2022-03-15", "close": 4.61, "volume": 34182.0}, {"date": "2022-03-16", "close": 4.65, "volume": 6521.0}, {"date": "2022-03-17", "close": 4.63, "volume": 7692.0}, {"date": "2022-03-18", "close": 4.65, "volume": 3759.0}, {"date": "2022-03-21", "close": 4.7, "volume": 15956.0}, {"date": "2022-03-22", "close": 4.68, "volume": 4775.0}, {"date": "2022-03-23", "close": 4.64, "volume": 8925.0}, {"date": "2022-03-24", "close": 4.63, "volume": 22344.0}, {"date": "2022-03-25", "close": 4.71, "volume": 2580.0}, {"date": "2022-03-28", "close": 4.68, "volume": 15451.0}, {"date": "2022-03-29", "close": 4.65, "volume": 9295.0}, {"date": "2022-03-30", "close": 4.75, "volume": 22012.0}, {"date": "2022-03-31", "close": 4.75, "volume": 9035.0}, {"date": "2022-04-01", "close": 4.77, "volume": 1388.0}, {"date": "2022-04-04", "close": 4.75, "volume": 9910.0}, {"date": "2022-04-05", "close": 4.76, "volume": 6907.0}, {"date": "2022-04-06", "close": 4.79, "volume": 17360.0}, {"date": "2022-04-07", "close": 4.75, "volume": 2766.0}, {"date": "2022-04-08", "close": 4.7, "volume": 1559.0}, {"date": "2022-04-11", "close": 4.85, "volume": 10710.0}, {"date": "2022-04-12", "close": 4.77, "volume": 5114.0}, {"date": "2022-04-13", "close": 4.77, "volume": 9980.0}, {"date": "2022-04-14", "close": 4.71, "volume": 6930.0}, {"date": "2022-04-19", "close": 4.75, "volume": 9424.0}, {"date": "2022-04-21", "close": 4.75, "volume": 29710.0}, {"date": "2022-04-22", "close": 4.76, "volume": 5140.0}, {"date": "2022-04-26", "close": 4.71, "volume": 4680.0}, {"date": "2022-04-27", "close": 4.6, "volume": 16597.0}, {"date": "2022-04-28", "close": 4.71, "volume": 4403.0}, {"date": "2022-04-29", "close": 4.75, "volume": 18484.0}, {"date": "2022-05-02", "close": 4.72, "volume": 5035.0}, {"date": "2022-05-03", "close": 4.6, "volume": 4079.0}, {"date": "2022-05-04", "close": 4.65, "volume": 9353.0}, {"date": "2022-05-05", "close": 4.65, "volume": 1875.0}, {"date": "2022-05-06", "close": 4.54, "volume": 20196.0}, {"date": "2022-05-09", "close": 4.65, "volume": 19232.0}, {"date": "2022-05-10", "close": 4.535, "volume": 12090.0}, {"date": "2022-05-11", "close": 4.62, "volume": 5153.0}, {"date": "2022-05-12", "close": 4.51, "volume": 4260.0}, {"date": "2022-05-13", "close": 4.56, "volume": 14813.0}, {"date": "2022-05-16", "close": 4.56, "volume": 11302.0}, {"date": "2022-05-17", "close": 4.55, "volume": 20864.0}, {"date": "2022-05-18", "close": 4.55, "volume": 5444.0}, {"date": "2022-05-19", "close": 4.53, "volume": 21209.0}, {"date": "2022-05-20", "close": 4.54, "volume": 13783.0}, {"date": "2022-05-23", "close": 4.56, "volume": 1548.0}, {"date": "2022-05-24", "close": 4.55, "volume": 609.0}, {"date": "2022-05-25", "close": 4.64, "volume": 8661.0}, {"date": "2022-05-26", "close": 4.55, "volume": 11067.0}, {"date": "2022-05-27", "close": 4.59, "volume": 1456.0}, {"date": "2022-05-30", "close": 4.58, "volume": 16480.0}, {"date": "2022-05-31", "close": 4.64, "volume": 5978.0}, {"date": "2022-06-01", "close": 4.61, "volume": 7853.0}, {"date": "2022-06-02", "close": 4.64, "volume": 12117.0}, {"date": "2022-06-06", "close": 4.6, "volume": 6294.0}, {"date": "2022-06-07", "close": 4.58, "volume": 5349.0}, {"date": "2022-06-08", "close": 4.63, "volume": 28760.0}, {"date": "2022-06-10", "close": 4.5, "volume": 63708.0}, {"date": "2022-06-14", "close": 4.45, "volume": 25153.0}, {"date": "2022-06-15", "close": 4.45, "volume": 17285.0}, {"date": "2022-06-16", "close": 4.3, "volume": 27079.0}, {"date": "2022-06-17", "close": 4.39, "volume": 7044.0}, {"date": "2022-06-20", "close": 4.45, "volume": 8560.0}, {"date": "2022-06-21", "close": 4.45, "volume": 7168.0}, {"date": "2022-06-22", "close": 4.35, "volume": 3059.0}, {"date": "2022-06-23", "close": 4.58, "volume": 21776.0}, {"date": "2022-06-27", "close": 4.59, "volume": 4049.0}, {"date": "2022-06-28", "close": 4.6, "volume": 8348.0}, {"date": "2022-06-29", "close": 4.43, "volume": 13358.0}, {"date": "2022-06-30", "close": 4.52, "volume": 6900.0}, {"date": "2022-07-01", "close": 4.45, "volume": 1578.0}, {"date": "2022-07-04", "close": 4.48, "volume": 4589.0}, {"date": "2022-07-07", "close": 4.52, "volume": 8902.0}, {"date": "2022-07-08", "close": 4.45, "volume": 1506.0}, {"date": "2022-07-11", "close": 4.51, "volume": 168.0}, {"date": "2022-07-12", "close": 4.41, "volume": 11787.0}, {"date": "2022-07-13", "close": 4.45, "volume": 18000.0}, {"date": "2022-07-14", "close": 4.43, "volume": 14521.0}, {"date": "2022-07-15", "close": 4.49, "volume": 13723.0}, {"date": "2022-07-18", "close": 4.45, "volume": 8598.0}, {"date": "2022-07-19", "close": 4.45, "volume": 6288.0}, {"date": "2022-07-20", "close": 4.5, "volume": 25024.0}, {"date": "2022-07-21", "close": 4.59, "volume": 221.0}, {"date": "2022-07-22", "close": 4.46, "volume": 23055.0}, {"date": "2022-07-25", "close": 4.42, "volume": 16064.0}, {"date": "2022-07-26", "close": 4.59, "volume": 7665.0}, {"date": "2022-07-27", "close": 4.4, "volume": 61280.0}, {"date": "2022-07-28", "close": 4.39, "volume": 26313.0}, {"date": "2022-07-29", "close": 4.36, "volume": 12838.0}, {"date": "2022-08-01", "close": 4.4, "volume": 12242.0}, {"date": "2022-08-02", "close": 4.4, "volume": 3857.0}, {"date": "2022-08-03", "close": 4.4, "volume": 9598.0}, {"date": "2022-08-04", "close": 4.35, "volume": 28637.0}, {"date": "2022-08-05", "close": 4.35, "volume": 992.0}, {"date": "2022-08-08", "close": 4.35, "volume": 8685.0}, {"date": "2022-08-09", "close": 4.38, "volume": 190.0}, {"date": "2022-08-10", "close": 4.36, "volume": 3842.0}, {"date": "2022-08-11", "close": 4.43, "volume": 18041.0}, {"date": "2022-08-12", "close": 4.37, "volume": 27597.0}, {"date": "2022-08-15", "close": 4.4, "volume": 17802.0}, {"date": "2022-08-16", "close": 4.42, "volume": 18636.0}, {"date": "2022-08-17", "close": 4.42, "volume": 4981.0}, {"date": "2022-08-18", "close": 4.39, "volume": 3303.0}, {"date": "2022-08-19", "close": 4.4, "volume": 3140.0}, {"date": "2022-08-22", "close": 4.4, "volume": 2433.0}, {"date": "2022-08-23", "close": 4.5, "volume": 10258.0}, {"date": "2022-08-24", "close": 4.46, "volume": 25063.0}, {"date": "2022-08-25", "close": 4.5, "volume": 10185.0}, {"date": "2022-08-26", "close": 4.5, "volume": 26471.0}, {"date": "2022-08-29", "close": 4.51, "volume": 5876.0}, {"date": "2022-08-30", "close": 4.42, "volume": 2633.0}, {"date": "2022-08-31", "close": 4.45, "volume": 107.0}, {"date": "2022-09-01", "close": 4.4, "volume": 24117.0}, {"date": "2022-09-02", "close": 4.4, "volume": 635.0}, {"date": "2022-09-05", "close": 4.39, "volume": 4284.0}, {"date": "2022-09-06", "close": 4.47, "volume": 3955.0}, {"date": "2022-09-07", "close": 4.42, "volume": 4451.0}, {"date": "2022-09-08", "close": 4.44, "volume": 21368.0}, {"date": "2022-09-09", "close": 4.46, "volume": 462.0}, {"date": "2022-09-12", "close": 4.46, "volume": 543.0}, {"date": "2022-09-13", "close": 4.44, "volume": 2103.0}, {"date": "2022-09-15", "close": 4.38, "volume": 3358.0}, {"date": "2022-09-16", "close": 4.41, "volume": 2188.0}, {"date": "2022-09-19", "close": 4.35, "volume": 18854.0}, {"date": "2022-09-21", "close": 4.35, "volume": 9073.0}, {"date": "2022-09-23", "close": 4.25, "volume": 7503.0}, {"date": "2022-09-26", "close": 4.25, "volume": 16084.0}, {"date": "2022-09-27", "close": 4.2, "volume": 22497.0}, {"date": "2022-09-28", "close": 4.2, "volume": 10809.0}, {"date": "2022-09-29", "close": 4.29, "volume": 11792.0}, {"date": "2022-09-30", "close": 4.27, "volume": 25507.0}, {"date": "2022-10-03", "close": 4.17, "volume": 2437.0}, {"date": "2022-10-04", "close": 4.25, "volume": 515833.0}, {"date": "2022-10-05", "close": 4.25, "volume": 4057.0}, {"date": "2022-10-06", "close": 4.25, "volume": 6474.0}, {"date": "2022-10-07", "close": 4.25, "volume": 5106.0}, {"date": "2022-10-10", "close": 4.2, "volume": 24496.0}, {"date": "2022-10-11", "close": 4.2, "volume": 4011.0}, {"date": "2022-10-12", "close": 4.2, "volume": 3851.0}, {"date": "2022-10-13", "close": 4.2, "volume": 5662.0}, {"date": "2022-10-14", "close": 4.2, "volume": 6932.0}, {"date": "2022-10-17", "close": 4.22, "volume": 340.0}, {"date": "2022-10-18", "close": 4.23, "volume": 7.0}, {"date": "2022-10-19", "close": 4.25, "volume": 166.0}, {"date": "2022-10-20", "close": 4.2, "volume": 15091.0}, {"date": "2022-10-21", "close": 4.2, "volume": 48721.0}, {"date": "2022-10-24", "close": 4.25, "volume": 7270.0}, {"date": "2022-10-25", "close": 4.3, "volume": 1608.0}, {"date": "2022-10-26", "close": 4.21, "volume": 11283.0}, {"date": "2022-10-27", "close": 4.23, "volume": 21971.0}, {"date": "2022-10-28", "close": 4.24, "volume": 1416.0}, {"date": "2022-10-31", "close": 4.31, "volume": 3408.0}, {"date": "2022-11-01", "close": 4.32, "volume": 4658.0}, {"date": "2022-11-02", "close": 4.35, "volume": 2301.0}, {"date": "2022-11-03", "close": 4.24, "volume": 2065.0}, {"date": "2022-11-04", "close": 4.23, "volume": 1356.0}, {"date": "2022-11-08", "close": 4.22, "volume": 980.0}, {"date": "2022-11-09", "close": 4.33, "volume": 148.0}, {"date": "2022-11-10", "close": 4.26, "volume": 5521.0}, {"date": "2022-11-11", "close": 4.38, "volume": 16384.0}, {"date": "2022-11-14", "close": 4.42, "volume": 19039.0}, {"date": "2022-11-15", "close": 4.43, "volume": 12956.0}, {"date": "2022-11-16", "close": 4.32, "volume": 7990.0}, {"date": "2022-11-17", "close": 4.25, "volume": 15632.0}, {"date": "2022-11-18", "close": 4.3, "volume": 5003.0}, {"date": "2022-11-21", "close": 4.28, "volume": 10760.0}, {"date": "2022-11-22", "close": 4.3, "volume": 37806.0}, {"date": "2022-11-23", "close": 4.21, "volume": 17102.0}, {"date": "2022-11-24", "close": 4.39, "volume": 15960.0}, {"date": "2022-11-25", "close": 4.34, "volume": 23152.0}, {"date": "2022-11-28", "close": 4.3, "volume": 8812.0}, {"date": "2022-11-29", "close": 4.25, "volume": 4109.0}, {"date": "2022-11-30", "close": 4.25, "volume": 9569.0}, {"date": "2022-12-01", "close": 4.38, "volume": 4672.0}, {"date": "2022-12-02", "close": 4.25, "volume": 10424.0}, {"date": "2022-12-05", "close": 4.34, "volume": 3802.0}, {"date": "2022-12-06", "close": 4.25, "volume": 54736.0}, {"date": "2022-12-07", "close": 4.25, "volume": 4316.0}, {"date": "2022-12-08", "close": 4.37, "volume": 3725.0}, {"date": "2022-12-09", "close": 4.29, "volume": 1244.0}, {"date": "2022-12-12", "close": 4.25, "volume": 38070.0}, {"date": "2022-12-13", "close": 4.27, "volume": 23724.0}, {"date": "2022-12-14", "close": 4.28, "volume": 1686.0}, {"date": "2022-12-15", "close": 4.26, "volume": 11576.0}, {"date": "2022-12-16", "close": 4.3, "volume": 38659.0}, {"date": "2022-12-19", "close": 4.3, "volume": 3837.0}, {"date": "2022-12-20", "close": 4.27, "volume": 5737.0}, {"date": "2022-12-21", "close": 4.35, "volume": 10637.0}, {"date": "2022-12-22", "close": 4.35, "volume": 30929.0}, {"date": "2022-12-23", "close": 4.28, "volume": 2169.0}, {"date": "2022-12-28", "close": 4.32, "volume": 5849.0}, {"date": "2022-12-29", "close": 4.23, "volume": 6115.0}, {"date": "2022-12-30", "close": 4.28, "volume": 2.0}, {"date": "2023-01-03", "close": 4.22, "volume": 2849.0}, {"date": "2023-01-04", "close": 4.28, "volume": 2272.0}, {"date": "2023-01-05", "close": 4.28, "volume": 874.0}, {"date": "2023-01-06", "close": 4.365, "volume": 665.0}, {"date": "2023-01-09", "close": 4.41, "volume": 219472.0}, {"date": "2023-01-10", "close": 4.31, "volume": 978.0}, {"date": "2023-01-11", "close": 4.4, "volume": 4555.0}, {"date": "2023-01-12", "close": 4.48, "volume": 27360.0}, {"date": "2023-01-13", "close": 4.45, "volume": 37118.0}, {"date": "2023-01-16", "close": 4.46, "volume": 11298.0}, {"date": "2023-01-17", "close": 4.48, "volume": 1136.0}, {"date": "2023-01-18", "close": 4.45, "volume": 96.0}, {"date": "2023-01-19", "close": 4.38, "volume": 52.0}, {"date": "2023-01-20", "close": 4.48, "volume": 147.0}, {"date": "2023-01-23", "close": 4.47, "volume": 1789.0}, {"date": "2023-01-24", "close": 4.4, "volume": 21848.0}, {"date": "2023-01-25", "close": 4.49, "volume": 6267.0}, {"date": "2023-01-27", "close": 4.47, "volume": 3957.0}, {"date": "2023-01-30", "close": 4.36, "volume": 5248.0}, {"date": "2023-01-31", "close": 4.39, "volume": 10074.0}, {"date": "2023-02-01", "close": 4.46, "volume": 8990.0}, {"date": "2023-02-02", "close": 4.48, "volume": 8443.0}, {"date": "2023-02-03", "close": 4.48, "volume": 173.0}, {"date": "2023-02-06", "close": 4.45, "volume": 31073.0}, {"date": "2023-02-07", "close": 4.44, "volume": 16413.0}, {"date": "2023-02-08", "close": 4.5, "volume": 7881.0}, {"date": "2023-02-09", "close": 4.34, "volume": 27278.0}, {"date": "2023-02-10", "close": 4.36, "volume": 2521.0}, {"date": "2023-02-13", "close": 4.35, "volume": 6077.0}, {"date": "2023-02-14", "close": 4.4, "volume": 484.0}, {"date": "2023-02-15", "close": 4.32, "volume": 4006.0}, {"date": "2023-02-16", "close": 4.38, "volume": 5671.0}, {"date": "2023-02-17", "close": 4.33, "volume": 452.0}, {"date": "2023-02-20", "close": 4.4, "volume": 5486.0}, {"date": "2023-02-21", "close": 4.36, "volume": 3072.0}, {"date": "2023-02-22", "close": 4.32, "volume": 12371.0}, {"date": "2023-02-23", "close": 4.4, "volume": 24574.0}, {"date": "2023-02-24", "close": 4.48, "volume": 125.0}, {"date": "2023-02-27", "close": 4.48, "volume": 46280.0}, {"date": "2023-02-28", "close": 4.61, "volume": 116179.0}, {"date": "2023-03-01", "close": 4.57, "volume": 94.0}, {"date": "2023-03-02", "close": 4.39, "volume": 299.0}, {"date": "2023-03-03", "close": 4.46, "volume": 2583.0}, {"date": "2023-03-06", "close": 4.62, "volume": 33064.0}, {"date": "2023-03-07", "close": 4.65, "volume": 14597.0}, {"date": "2023-03-08", "close": 4.44, "volume": 11602.0}, {"date": "2023-03-09", "close": 4.66, "volume": 27010.0}, {"date": "2023-03-10", "close": 4.54, "volume": 69150.0}, {"date": "2023-03-14", "close": 4.61, "volume": 23702.0}, {"date": "2023-03-15", "close": 4.61, "volume": 1.0}, {"date": "2023-03-16", "close": 4.5, "volume": 12227.0}, {"date": "2023-03-17", "close": 4.5, "volume": 5130.0}, {"date": "2023-03-20", "close": 4.5, "volume": 13249.0}, {"date": "2023-03-21", "close": 4.49, "volume": 3193.0}, {"date": "2023-03-22", "close": 4.51, "volume": 1.0}, {"date": "2023-03-23", "close": 4.42, "volume": 3118.0}, {"date": "2023-03-24", "close": 4.5, "volume": 1187.0}, {"date": "2023-03-27", "close": 4.42, "volume": 159.0}, {"date": "2023-03-28", "close": 4.455, "volume": 112.0}, {"date": "2023-03-29", "close": 4.48, "volume": 5697.0}, {"date": "2023-03-30", "close": 4.5, "volume": 6406.0}, {"date": "2023-03-31", "close": 4.42, "volume": 8675.0}, {"date": "2023-04-03", "close": 4.42, "volume": 4346.0}, {"date": "2023-04-04", "close": 4.41, "volume": 4558.0}, {"date": "2023-04-05", "close": 4.49, "volume": 3150.0}, {"date": "2023-04-06", "close": 4.51, "volume": 3366.0}, {"date": "2023-04-11", "close": 4.51, "volume": 6875.0}, {"date": "2023-04-12", "close": 4.51, "volume": 1.0}, {"date": "2023-04-13", "close": 4.49, "volume": 126.0}, {"date": "2023-04-14", "close": 4.41, "volume": 2917.0}, {"date": "2023-04-17", "close": 4.45, "volume": 9745.0}, {"date": "2023-04-18", "close": 4.39, "volume": 93.0}, {"date": "2023-04-19", "close": 4.45, "volume": 6161.0}, {"date": "2023-04-20", "close": 4.46, "volume": 5.0}, {"date": "2023-04-21", "close": 4.5, "volume": 1.0}, {"date": "2023-04-24", "close": 4.39, "volume": 4510.0}, {"date": "2023-04-26", "close": 4.3, "volume": 5237.0}, {"date": "2023-04-28", "close": 4.395, "volume": 80.0}, {"date": "2023-05-01", "close": 4.4, "volume": 10272.0}, {"date": "2023-05-02", "close": 4.4, "volume": 1073.0}, {"date": "2023-05-03", "close": 4.39, "volume": 4287.0}, {"date": "2023-05-05", "close": 4.29, "volume": 10836.0}, {"date": "2023-05-08", "close": 4.33, "volume": 34221.0}, {"date": "2023-05-09", "close": 4.28, "volume": 30142.0}, {"date": "2023-05-10", "close": 4.39, "volume": 285.0}, {"date": "2023-05-11", "close": 4.41, "volume": 1988.0}, {"date": "2023-05-12", "close": 4.3, "volume": 546.0}, {"date": "2023-05-15", "close": 4.43, "volume": 383.0}, {"date": "2023-05-16", "close": 4.38, "volume": 900.0}, {"date": "2023-05-17", "close": 4.35, "volume": 7656.0}, {"date": "2023-05-18", "close": 4.38, "volume": 196.0}, {"date": "2023-05-19", "close": 4.29, "volume": 33088.0}, {"date": "2023-05-22", "close": 4.36, "volume": 6748.0}, {"date": "2023-05-23", "close": 4.4, "volume": 3518.0}, {"date": "2023-05-24", "close": 4.41, "volume": 1177.0}, {"date": "2023-05-25", "close": 4.37, "volume": 510298.0}, {"date": "2023-05-26", "close": 4.32, "volume": 10917.0}, {"date": "2023-05-29", "close": 4.37, "volume": 3596.0}, {"date": "2023-05-30", "close": 4.37, "volume": 1134.0}, {"date": "2023-05-31", "close": 4.24, "volume": 66078.0}, {"date": "2023-06-01", "close": 4.26, "volume": 137.0}, {"date": "2023-06-02", "close": 4.32, "volume": 5173.0}, {"date": "2023-06-05", "close": 4.27, "volume": 5695.0}, {"date": "2023-06-06", "close": 4.3, "volume": 4356.0}, {"date": "2023-06-07", "close": 4.29, "volume": 151.0}, {"date": "2023-06-08", "close": 4.16, "volume": 20675.0}, {"date": "2023-06-09", "close": 4.07, "volume": 30152.0}, {"date": "2023-06-13", "close": 4.07, "volume": 38269.0}, {"date": "2023-06-14", "close": 4.24, "volume": 56015.0}, {"date": "2023-06-15", "close": 4.14, "volume": 18112.0}, {"date": "2023-06-16", "close": 4.21, "volume": 17172.0}, {"date": "2023-06-19", "close": 4.16, "volume": 27623.0}, {"date": "2023-06-20", "close": 4.17, "volume": 930.0}, {"date": "2023-06-21", "close": 4.25, "volume": 60.0}, {"date": "2023-06-22", "close": 4.14, "volume": 2064.0}, {"date": "2023-06-23", "close": 4.18, "volume": 6992.0}, {"date": "2023-06-26", "close": 4.18, "volume": 77.0}, {"date": "2023-06-27", "close": 4.02, "volume": 65533.0}, {"date": "2023-06-28", "close": 4.08, "volume": 9660.0}, {"date": "2023-06-29", "close": 4.095, "volume": 10115.0}, {"date": "2023-06-30", "close": 4.08, "volume": 10057.0}, {"date": "2023-07-03", "close": 4.06, "volume": 3358.0}, {"date": "2023-07-04", "close": 4.0, "volume": 39656.0}, {"date": "2023-07-05", "close": 3.94, "volume": 52139.0}, {"date": "2023-07-06", "close": 3.9, "volume": 13011.0}, {"date": "2023-07-07", "close": 3.99, "volume": 334.0}, {"date": "2023-07-10", "close": 3.91, "volume": 8732.0}, {"date": "2023-07-11", "close": 3.9, "volume": 27203.0}, {"date": "2023-07-12", "close": 3.89, "volume": 23287.0}, {"date": "2023-07-13", "close": 3.91, "volume": 269666.0}, {"date": "2023-07-17", "close": 3.95, "volume": 8016.0}, {"date": "2023-07-18", "close": 3.92, "volume": 3460.0}, {"date": "2023-07-19", "close": 3.96, "volume": 18846.0}, {"date": "2023-07-20", "close": 3.95, "volume": 12376.0}, {"date": "2023-07-21", "close": 3.95, "volume": 1831.0}, {"date": "2023-07-24", "close": 4.02, "volume": 21835.0}, {"date": "2023-07-25", "close": 4.01, "volume": 7040.0}, {"date": "2023-07-26", "close": 3.93, "volume": 27033.0}, {"date": "2023-07-27", "close": 3.98, "volume": 1302.0}, {"date": "2023-07-31", "close": 4.03, "volume": 3478.0}, {"date": "2023-08-01", "close": 4.02, "volume": 4160.0}, {"date": "2023-08-02", "close": 4.02, "volume": 1107.0}, {"date": "2023-08-03", "close": 4.01, "volume": 31855.0}, {"date": "2023-08-04", "close": 4.03, "volume": 1982.0}, {"date": "2023-08-07", "close": 4.05, "volume": 2254.0}, {"date": "2023-08-08", "close": 4.02, "volume": 1171.0}, {"date": "2023-08-09", "close": 4.02, "volume": 10279.0}, {"date": "2023-08-10", "close": 4.04, "volume": 7.0}, {"date": "2023-08-11", "close": 4.1, "volume": 2446.0}, {"date": "2023-08-14", "close": 4.05, "volume": 60910.0}, {"date": "2023-08-15", "close": 4.04, "volume": 52.0}, {"date": "2023-08-16", "close": 4.03, "volume": 22712.0}, {"date": "2023-08-17", "close": 4.05, "volume": 4152.0}, {"date": "2023-08-18", "close": 4.06, "volume": 11354.0}, {"date": "2023-08-21", "close": 4.06, "volume": 1757.0}, {"date": "2023-08-22", "close": 4.19, "volume": 15155.0}, {"date": "2023-08-23", "close": 4.05, "volume": 19308.0}, {"date": "2023-08-24", "close": 4.12, "volume": 14.0}, {"date": "2023-08-25", "close": 4.02, "volume": 5570.0}, {"date": "2023-08-28", "close": 4.05, "volume": 3213.0}, {"date": "2023-08-29", "close": 4.09, "volume": 9911.0}, {"date": "2023-08-30", "close": 4.11, "volume": 1783.0}, {"date": "2023-08-31", "close": 4.09, "volume": 39965.0}, {"date": "2023-09-01", "close": 4.1, "volume": 8411.0}, {"date": "2023-09-04", "close": 4.19, "volume": 18.0}, {"date": "2023-09-05", "close": 4.14, "volume": 7835.0}, {"date": "2023-09-06", "close": 4.11, "volume": 18094.0}, {"date": "2023-09-07", "close": 4.09, "volume": 11142.0}, {"date": "2023-09-08", "close": 4.05, "volume": 16546.0}, {"date": "2023-09-11", "close": 4.05, "volume": 15770.0}, {"date": "2023-09-12", "close": 4.08, "volume": 303.0}, {"date": "2023-09-13", "close": 4.08, "volume": 14993.0}, {"date": "2023-09-14", "close": 4.08, "volume": 397.0}, {"date": "2023-09-15", "close": 4.08, "volume": 58.0}, {"date": "2023-09-18", "close": 4.05, "volume": 12548.0}, {"date": "2023-09-19", "close": 4.04, "volume": 1778.0}, {"date": "2023-09-20", "close": 4.02, "volume": 8737.0}, {"date": "2023-09-21", "close": 4.04, "volume": 4500.0}, {"date": "2023-09-22", "close": 4.04, "volume": 8417.0}, {"date": "2023-09-25", "close": 4.04, "volume": 315.0}, {"date": "2023-09-26", "close": 4.04, "volume": 4948.0}, {"date": "2023-09-28", "close": 4.02, "volume": 17503.0}, {"date": "2023-09-29", "close": 4.02, "volume": 6117.0}, {"date": "2023-10-02", "close": 4.04, "volume": 3848.0}, {"date": "2023-10-03", "close": 4.01, "volume": 3737.0}, {"date": "2023-10-04", "close": 3.97, "volume": 3226.0}, {"date": "2023-10-05", "close": 4.0, "volume": 1516.0}, {"date": "2023-10-06", "close": 4.0, "volume": 29569.0}, {"date": "2023-10-09", "close": 4.0, "volume": 20006.0}, {"date": "2023-10-10", "close": 4.01, "volume": 80466.0}, {"date": "2023-10-11", "close": 3.99, "volume": 18605.0}, {"date": "2023-10-12", "close": 4.01, "volume": 53366.0}, {"date": "2023-10-13", "close": 3.97, "volume": 30544.0}, {"date": "2023-10-16", "close": 4.0, "volume": 200.0}, {"date": "2023-10-17", "close": 3.95, "volume": 11125.0}, {"date": "2023-10-20", "close": 3.9, "volume": 7940.0}, {"date": "2023-10-24", "close": 3.86, "volume": 41781.0}, {"date": "2023-10-25", "close": 3.81, "volume": 6335.0}, {"date": "2023-10-26", "close": 3.87, "volume": 2799.0}, {"date": "2023-10-27", "close": 3.85, "volume": 336.0}, {"date": "2023-10-30", "close": 3.83, "volume": 6382.0}, {"date": "2023-10-31", "close": 3.83, "volume": 5833.0}, {"date": "2023-11-01", "close": 3.82, "volume": 72795.0}, {"date": "2023-11-02", "close": 3.98, "volume": 1104.0}, {"date": "2023-11-03", "close": 3.85, "volume": 49007.0}, {"date": "2023-11-06", "close": 3.97, "volume": 1715.0}, {"date": "2023-11-07", "close": 3.97, "volume": 4000.0}, {"date": "2023-11-10", "close": 3.9, "volume": 92.0}, {"date": "2023-11-13", "close": 3.86, "volume": 4036.0}, {"date": "2023-11-14", "close": 3.95, "volume": 3343.0}, {"date": "2023-11-15", "close": 4.0, "volume": 16905.0}, {"date": "2023-11-16", "close": 4.0, "volume": 44055.0}, {"date": "2023-11-17", "close": 4.04, "volume": 12140.0}, {"date": "2023-11-20", "close": 4.06, "volume": 51784.0}, {"date": "2023-11-21", "close": 3.95, "volume": 8790.0}, {"date": "2023-11-22", "close": 4.03, "volume": 12443.0}, {"date": "2023-11-23", "close": 3.94, "volume": 351.0}, {"date": "2023-11-27", "close": 4.05, "volume": 93.0}, {"date": "2023-11-28", "close": 3.95, "volume": 1129.0}, {"date": "2023-11-29", "close": 3.975, "volume": 3816.0}, {"date": "2023-12-01", "close": 4.0, "volume": 49332.0}, {"date": "2023-12-04", "close": 3.96, "volume": 9839.0}, {"date": "2023-12-05", "close": 4.0, "volume": 164.0}, {"date": "2023-12-06", "close": 4.0, "volume": 49340.0}, {"date": "2023-12-07", "close": 4.0, "volume": 9855.0}, {"date": "2023-12-08", "close": 3.97, "volume": 1843.0}, {"date": "2023-12-11", "close": 3.97, "volume": 1327.0}, {"date": "2023-12-12", "close": 4.01, "volume": 8595.0}, {"date": "2023-12-13", "close": 4.02, "volume": 13833.0}, {"date": "2023-12-14", "close": 4.07, "volume": 25130.0}, {"date": "2023-12-15", "close": 3.99, "volume": 86931.0}, {"date": "2023-12-18", "close": 4.0, "volume": 2499.0}, {"date": "2023-12-19", "close": 4.07, "volume": 82728.0}, {"date": "2023-12-20", "close": 4.05, "volume": 31993.0}, {"date": "2023-12-21", "close": 4.12, "volume": 8.0}, {"date": "2023-12-22", "close": 4.01, "volume": 6182.0}, {"date": "2023-12-27", "close": 4.12, "volume": 4693.0}, {"date": "2023-12-28", "close": 4.1, "volume": 39478.0}, {"date": "2023-12-29", "close": 4.0, "volume": 5569.0}, {"date": "2024-01-02", "close": 3.97, "volume": 2742.0}, {"date": "2024-01-03", "close": 3.94, "volume": 42428.0}, {"date": "2024-01-04", "close": 3.88, "volume": 109243.0}, {"date": "2024-01-08", "close": 3.95, "volume": 29.0}, {"date": "2024-01-09", "close": 4.02, "volume": 5369.0}, {"date": "2024-01-10", "close": 3.92, "volume": 9906.0}, {"date": "2024-01-12", "close": 3.96, "volume": 7434.0}, {"date": "2024-01-15", "close": 3.98, "volume": 53399.0}, {"date": "2024-01-16", "close": 4.0, "volume": 346338.0}, {"date": "2024-01-17", "close": 4.0, "volume": 459367.0}, {"date": "2024-01-18", "close": 3.96, "volume": 106776.0}, {"date": "2024-01-19", "close": 4.06, "volume": 5810.0}, {"date": "2024-01-22", "close": 4.0, "volume": 55132.0}, {"date": "2024-01-24", "close": 4.01, "volume": 218.0}, {"date": "2024-01-25", "close": 4.08, "volume": 5405.0}, {"date": "2024-01-29", "close": 4.02, "volume": 18733.0}, {"date": "2024-01-30", "close": 4.1, "volume": 58077.0}, {"date": "2024-01-31", "close": 4.2, "volume": 87000.0}, {"date": "2024-02-01", "close": 4.2, "volume": 12593.0}, {"date": "2024-02-02", "close": 4.16, "volume": 21874.0}, {"date": "2024-02-05", "close": 4.12, "volume": 8610.0}, {"date": "2024-02-06", "close": 4.17, "volume": 18115.0}, {"date": "2024-02-07", "close": 4.22, "volume": 37555.0}, {"date": "2024-02-08", "close": 4.24, "volume": 5872.0}, {"date": "2024-02-09", "close": 4.24, "volume": 1743.0}, {"date": "2024-02-12", "close": 4.33, "volume": 25194.0}, {"date": "2024-02-13", "close": 4.36, "volume": 32248.0}, {"date": "2024-02-14", "close": 4.42, "volume": 385.0}, {"date": "2024-02-16", "close": 4.41, "volume": 10186.0}, {"date": "2024-02-19", "close": 4.41, "volume": 12605.0}, {"date": "2024-02-20", "close": 4.33, "volume": 10797.0}, {"date": "2024-02-21", "close": 4.43, "volume": 43953.0}, {"date": "2024-02-22", "close": 4.36, "volume": 16396.0}, {"date": "2024-02-23", "close": 4.3, "volume": 21311.0}, {"date": "2024-02-26", "close": 4.34, "volume": 5820.0}, {"date": "2024-02-27", "close": 4.3, "volume": 58320.0}, {"date": "2024-02-28", "close": 4.32, "volume": 20859.0}, {"date": "2024-02-29", "close": 4.33, "volume": 57497.0}, {"date": "2024-03-01", "close": 4.33, "volume": 8510.0}, {"date": "2024-03-04", "close": 4.28, "volume": 14041.0}, {"date": "2024-03-06", "close": 4.29, "volume": 6968.0}, {"date": "2024-03-08", "close": 4.32, "volume": 20098.0}, {"date": "2024-03-11", "close": 4.31, "volume": 3316.0}, {"date": "2024-03-12", "close": 4.4, "volume": 5190.0}, {"date": "2024-03-13", "close": 4.33, "volume": 189941.0}, {"date": "2024-03-14", "close": 4.43, "volume": 18243.0}, {"date": "2024-03-15", "close": 4.31, "volume": 506970.0}, {"date": "2024-03-18", "close": 4.3, "volume": 9.0}, {"date": "2024-03-19", "close": 4.32, "volume": 662.0}, {"date": "2024-03-20", "close": 4.32, "volume": 317.0}, {"date": "2024-03-21", "close": 4.35, "volume": 32680.0}, {"date": "2024-03-22", "close": 4.35, "volume": 17250.0}, {"date": "2024-03-25", "close": 4.38, "volume": 3.0}, {"date": "2024-03-26", "close": 4.36, "volume": 322.0}, {"date": "2024-03-27", "close": 4.34, "volume": 95181.0}, {"date": "2024-03-28", "close": 4.4, "volume": 6402.0}, {"date": "2024-04-02", "close": 4.4, "volume": 2097.0}, {"date": "2024-04-03", "close": 4.34, "volume": 13382.0}, {"date": "2024-04-04", "close": 4.4, "volume": 4668.0}, {"date": "2024-04-05", "close": 4.35, "volume": 7064.0}, {"date": "2024-04-08", "close": 4.34, "volume": 1813.0}, {"date": "2024-04-11", "close": 4.35, "volume": 34785.0}, {"date": "2024-04-12", "close": 4.33, "volume": 7685.0}, {"date": "2024-04-15", "close": 4.34, "volume": 880.0}, {"date": "2024-04-16", "close": 4.34, "volume": 14822.0}, {"date": "2024-04-17", "close": 4.34, "volume": 2088.0}, {"date": "2024-04-18", "close": 4.34, "volume": 16434.0}, {"date": "2024-04-19", "close": 4.34, "volume": 7547.0}, {"date": "2024-04-22", "close": 4.335, "volume": 8264.0}, {"date": "2024-04-23", "close": 4.34, "volume": 11407.0}, {"date": "2024-04-24", "close": 4.34, "volume": 14321.0}, {"date": "2024-04-26", "close": 4.35, "volume": 14752.0}, {"date": "2024-04-29", "close": 4.35, "volume": 18723.0}, {"date": "2024-04-30", "close": 4.35, "volume": 1124.0}, {"date": "2024-05-01", "close": 4.35, "volume": 10886.0}, {"date": "2024-05-02", "close": 4.3, "volume": 3406.0}, {"date": "2024-05-03", "close": 4.41, "volume": 12338.0}, {"date": "2024-05-06", "close": 4.35, "volume": 6.0}, {"date": "2024-05-07", "close": 4.36, "volume": 524.0}, {"date": "2024-05-08", "close": 4.4, "volume": 34274.0}, {"date": "2024-05-09", "close": 4.37, "volume": 8021.0}, {"date": "2024-05-13", "close": 4.38, "volume": 2076.0}, {"date": "2024-05-14", "close": 4.36, "volume": 13848.0}, {"date": "2024-05-15", "close": 4.34, "volume": 2754.0}, {"date": "2024-05-16", "close": 4.36, "volume": 11525.0}, {"date": "2024-05-17", "close": 4.35, "volume": 689.0}, {"date": "2024-05-20", "close": 4.33, "volume": 7634.0}, {"date": "2024-05-21", "close": 4.36, "volume": 4577.0}, {"date": "2024-05-22", "close": 4.4, "volume": 17759.0}, {"date": "2024-05-23", "close": 4.36, "volume": 4617.0}, {"date": "2024-05-24", "close": 4.4, "volume": 8535.0}, {"date": "2024-05-27", "close": 4.41, "volume": 4691.0}, {"date": "2024-05-28", "close": 4.3, "volume": 915.0}, {"date": "2024-05-29", "close": 4.41, "volume": 3130.0}, {"date": "2024-05-31", "close": 4.3, "volume": 2966.0}, {"date": "2024-06-03", "close": 4.31, "volume": 17231.0}, {"date": "2024-06-04", "close": 4.32, "volume": 4177.0}, {"date": "2024-06-05", "close": 4.32, "volume": 4094.0}, {"date": "2024-06-06", "close": 4.39, "volume": 1238.0}, {"date": "2024-06-07", "close": 4.37, "volume": 18258.0}, {"date": "2024-06-11", "close": 4.3, "volume": 2641.0}, {"date": "2024-06-12", "close": 4.29, "volume": 3811.0}, {"date": "2024-06-13", "close": 4.35, "volume": 11837.0}, {"date": "2024-06-14", "close": 4.3, "volume": 8739.0}, {"date": "2024-06-17", "close": 4.27, "volume": 9274.0}, {"date": "2024-06-18", "close": 4.35, "volume": 2669.0}, {"date": "2024-06-19", "close": 4.35, "volume": 18774.0}, {"date": "2024-06-20", "close": 4.35, "volume": 2265.0}, {"date": "2024-06-21", "close": 4.39, "volume": 14007.0}, {"date": "2024-06-24", "close": 4.3, "volume": 2497.0}, {"date": "2024-06-25", "close": 4.39, "volume": 9767.0}, {"date": "2024-06-26", "close": 4.42, "volume": 35102.0}, {"date": "2024-06-27", "close": 4.28, "volume": 41690.0}, {"date": "2024-06-28", "close": 4.23, "volume": 10020.0}, {"date": "2024-07-01", "close": 4.23, "volume": 4555.0}, {"date": "2024-07-02", "close": 4.13, "volume": 11344.0}, {"date": "2024-07-03", "close": 4.12, "volume": 2258.0}, {"date": "2024-07-04", "close": 4.23, "volume": 2133.0}, {"date": "2024-07-05", "close": 4.22, "volume": 747.0}, {"date": "2024-07-08", "close": 4.2, "volume": 2674.0}, {"date": "2024-07-09", "close": 4.18, "volume": 1582.0}, {"date": "2024-07-10", "close": 4.2, "volume": 7675.0}, {"date": "2024-07-11", "close": 4.23, "volume": 542.0}, {"date": "2024-07-12", "close": 4.21, "volume": 29090.0}, {"date": "2024-07-15", "close": 4.3, "volume": 2611.0}, {"date": "2024-07-16", "close": 4.25, "volume": 4571.0}, {"date": "2024-07-17", "close": 4.22, "volume": 31803.0}, {"date": "2024-07-18", "close": 4.2, "volume": 28806.0}, {"date": "2024-07-19", "close": 4.21, "volume": 606.0}, {"date": "2024-07-22", "close": 4.21, "volume": 85332.0}, {"date": "2024-07-23", "close": 4.24, "volume": 211.0}, {"date": "2024-07-24", "close": 4.25, "volume": 705.0}, {"date": "2024-07-25", "close": 4.24, "volume": 3012.0}, {"date": "2024-07-26", "close": 4.22, "volume": 3408.0}, {"date": "2024-07-29", "close": 4.23, "volume": 39.0}, {"date": "2024-07-30", "close": 4.27, "volume": 3458.0}, {"date": "2024-07-31", "close": 4.3, "volume": 5907.0}, {"date": "2024-08-01", "close": 4.3, "volume": 14686.0}, {"date": "2024-08-02", "close": 4.3, "volume": 4869.0}, {"date": "2024-08-05", "close": 4.25, "volume": 36430.0}, {"date": "2024-08-06", "close": 4.33, "volume": 17706.0}, {"date": "2024-08-07", "close": 4.25, "volume": 4942.0}, {"date": "2024-08-08", "close": 4.2, "volume": 13845.0}, {"date": "2024-08-12", "close": 4.3, "volume": 1318.0}, {"date": "2024-08-13", "close": 4.25, "volume": 2184.0}, {"date": "2024-08-14", "close": 4.31, "volume": 10092.0}, {"date": "2024-08-15", "close": 4.23, "volume": 414.0}, {"date": "2024-08-16", "close": 4.28, "volume": 31589.0}, {"date": "2024-08-19", "close": 4.27, "volume": 6610.0}, {"date": "2024-08-20", "close": 4.21, "volume": 9147.0}, {"date": "2024-08-21", "close": 4.3, "volume": 1548.0}, {"date": "2024-08-22", "close": 4.33, "volume": 16353.0}, {"date": "2024-08-23", "close": 4.31, "volume": 10212.0}, {"date": "2024-08-26", "close": 4.33, "volume": 3829.0}, {"date": "2024-08-27", "close": 4.35, "volume": 1973.0}, {"date": "2024-08-28", "close": 4.35, "volume": 341.0}, {"date": "2024-08-29", "close": 4.35, "volume": 11632.0}, {"date": "2024-08-30", "close": 4.35, "volume": 21497.0}, {"date": "2024-09-02", "close": 4.42, "volume": 22877.0}, {"date": "2024-09-03", "close": 4.41, "volume": 34661.0}, {"date": "2024-09-04", "close": 4.36, "volume": 75861.0}, {"date": "2024-09-05", "close": 4.4, "volume": 48130.0}, {"date": "2024-09-06", "close": 4.42, "volume": 14821.0}, {"date": "2024-09-09", "close": 4.35, "volume": 18440.0}, {"date": "2024-09-10", "close": 4.36, "volume": 9465.0}, {"date": "2024-09-11", "close": 4.42, "volume": 4247.0}, {"date": "2024-09-13", "close": 4.42, "volume": 10437.0}, {"date": "2024-09-16", "close": 4.45, "volume": 12217.0}, {"date": "2024-09-17", "close": 4.45, "volume": 15907.0}, {"date": "2024-09-18", "close": 4.53, "volume": 12803.0}, {"date": "2024-09-19", "close": 4.6, "volume": 24636.0}, {"date": "2024-09-20", "close": 4.6, "volume": 8144.0}, {"date": "2024-09-23", "close": 4.55, "volume": 14566.0}, {"date": "2024-09-24", "close": 4.6, "volume": 7738.0}, {"date": "2024-09-27", "close": 4.69, "volume": 5785.0}, {"date": "2024-09-30", "close": 4.58, "volume": 1124.0}, {"date": "2024-10-01", "close": 4.65, "volume": 228.0}, {"date": "2024-10-02", "close": 4.6, "volume": 8648.0}, {"date": "2024-10-03", "close": 4.6, "volume": 12638.0}, {"date": "2024-10-04", "close": 4.62, "volume": 14931.0}, {"date": "2024-10-07", "close": 4.68, "volume": 387.0}, {"date": "2024-10-08", "close": 4.69, "volume": 143.0}, {"date": "2024-10-09", "close": 4.69, "volume": 13091.0}, {"date": "2024-10-10", "close": 4.57, "volume": 14147.0}, {"date": "2024-10-11", "close": 4.58, "volume": 22.0}, {"date": "2024-10-14", "close": 4.605, "volume": 20006.0}, {"date": "2024-10-15", "close": 4.63, "volume": 4035.0}, {"date": "2024-10-17", "close": 4.65, "volume": 3.0}, {"date": "2024-10-18", "close": 4.66, "volume": 1054.0}, {"date": "2024-10-21", "close": 4.675, "volume": 42932.0}, {"date": "2024-10-22", "close": 4.65, "volume": 13046.0}, {"date": "2024-10-23", "close": 4.7, "volume": 6044.0}, {"date": "2024-10-24", "close": 4.7, "volume": 21873.0}, {"date": "2024-10-25", "close": 4.76, "volume": 21832.0}, {"date": "2024-10-28", "close": 4.61, "volume": 5020.0}, {"date": "2024-10-29", "close": 4.61, "volume": 828.0}, {"date": "2024-10-30", "close": 4.72, "volume": 110783.0}, {"date": "2024-11-04", "close": 4.66, "volume": 7872.0}, {"date": "2024-11-05", "close": 4.7, "volume": 7125.0}, {"date": "2024-11-06", "close": 4.7, "volume": 2478.0}, {"date": "2024-11-07", "close": 4.65, "volume": 5550.0}, {"date": "2024-11-08", "close": 4.71, "volume": 16212.0}, {"date": "2024-11-11", "close": 4.7, "volume": 8296.0}, {"date": "2024-11-12", "close": 4.7, "volume": 232.0}, {"date": "2024-11-14", "close": 4.66, "volume": 19657.0}, {"date": "2024-11-15", "close": 4.74, "volume": 2949.0}, {"date": "2024-11-18", "close": 4.74, "volume": 3440.0}, {"date": "2024-11-19", "close": 4.67, "volume": 4724.0}, {"date": "2024-11-20", "close": 4.67, "volume": 14969.0}, {"date": "2024-11-21", "close": 4.67, "volume": 9792.0}, {"date": "2024-11-22", "close": 4.65, "volume": 17663.0}, {"date": "2024-11-25", "close": 4.65, "volume": 12345.0}, {"date": "2024-11-26", "close": 4.72, "volume": 5456.0}, {"date": "2024-11-27", "close": 4.7, "volume": 4680.0}, {"date": "2024-11-28", "close": 4.79, "volume": 321952.0}, {"date": "2024-11-29", "close": 4.7, "volume": 2163.0}, {"date": "2024-12-02", "close": 4.79, "volume": 48264.0}, {"date": "2024-12-03", "close": 4.61, "volume": 652.0}, {"date": "2024-12-04", "close": 4.7, "volume": 15655.0}, {"date": "2024-12-05", "close": 4.7, "volume": 25632.0}, {"date": "2024-12-06", "close": 4.69, "volume": 9145.0}, {"date": "2024-12-09", "close": 4.67, "volume": 49640.0}, {"date": "2024-12-10", "close": 4.75, "volume": 2282.0}, {"date": "2024-12-11", "close": 4.7, "volume": 1188.0}, {"date": "2024-12-12", "close": 4.8, "volume": 21399.0}, {"date": "2024-12-16", "close": 4.75, "volume": 1685.0}, {"date": "2024-12-17", "close": 4.75, "volume": 255.0}, {"date": "2024-12-18", "close": 4.74, "volume": 5600.0}, {"date": "2024-12-19", "close": 4.72, "volume": 3870.0}, {"date": "2024-12-20", "close": 4.76, "volume": 7200.0}, {"date": "2024-12-23", "close": 4.8, "volume": 7201.0}, {"date": "2024-12-24", "close": 4.79, "volume": 301.0}, {"date": "2024-12-27", "close": 4.79, "volume": 240.0}, {"date": "2024-12-30", "close": 4.77, "volume": 5094.0}, {"date": "2024-12-31", "close": 4.76, "volume": 3.0}, {"date": "2025-01-02", "close": 4.68, "volume": 306.0}, {"date": "2025-01-06", "close": 4.68, "volume": 1072.0}, {"date": "2025-01-07", "close": 4.76, "volume": 3809.0}, {"date": "2025-01-08", "close": 4.68, "volume": 317.0}, {"date": "2025-01-09", "close": 4.64, "volume": 1422.0}, {"date": "2025-01-10", "close": 4.59, "volume": 1720.0}, {"date": "2025-01-13", "close": 4.66, "volume": 1721.0}, {"date": "2025-01-14", "close": 4.6, "volume": 4548.0}, {"date": "2025-01-15", "close": 4.54, "volume": 18993.0}, {"date": "2025-01-16", "close": 4.57, "volume": 18621.0}, {"date": "2025-01-17", "close": 4.56, "volume": 278.0}, {"date": "2025-01-20", "close": 4.55, "volume": 29900.0}, {"date": "2025-01-21", "close": 4.61, "volume": 69752.0}, {"date": "2025-01-22", "close": 4.63, "volume": 35630.0}, {"date": "2025-01-23", "close": 4.56, "volume": 4817.0}, {"date": "2025-01-24", "close": 4.63, "volume": 11274.0}, {"date": "2025-01-28", "close": 4.53, "volume": 1001.0}, {"date": "2025-01-29", "close": 4.6, "volume": 68.0}, {"date": "2025-01-30", "close": 4.53, "volume": 22313.0}, {"date": "2025-01-31", "close": 4.55, "volume": 3054.0}, {"date": "2025-02-03", "close": 4.59, "volume": 26385.0}, {"date": "2025-02-04", "close": 4.53, "volume": 11617.0}, {"date": "2025-02-05", "close": 4.63, "volume": 1052.0}, {"date": "2025-02-06", "close": 4.62, "volume": 957.0}, {"date": "2025-02-07", "close": 4.55, "volume": 20162.0}, {"date": "2025-02-10", "close": 4.55, "volume": 157.0}, {"date": "2025-02-11", "close": 4.57, "volume": 3431.0}, {"date": "2025-02-12", "close": 4.69, "volume": 15839.0}, {"date": "2025-02-13", "close": 4.6, "volume": 4883.0}, {"date": "2025-02-14", "close": 4.65, "volume": 6428.0}, {"date": "2025-02-17", "close": 4.6, "volume": 719.0}, {"date": "2025-02-18", "close": 4.62, "volume": 6637.0}, {"date": "2025-02-20", "close": 4.74, "volume": 5440.0}, {"date": "2025-02-21", "close": 4.7, "volume": 45820.0}, {"date": "2025-02-24", "close": 4.71, "volume": 8099.0}, {"date": "2025-02-25", "close": 4.63, "volume": 2704.0}, {"date": "2025-02-26", "close": 4.65, "volume": 183718.0}, {"date": "2025-02-27", "close": 4.71, "volume": 5025.0}, {"date": "2025-02-28", "close": 4.73, "volume": 35317.0}, {"date": "2025-03-03", "close": 4.83, "volume": 21808.0}, {"date": "2025-03-04", "close": 4.79, "volume": 8342.0}, {"date": "2025-03-05", "close": 4.72, "volume": 544.0}, {"date": "2025-03-06", "close": 4.8, "volume": 5708.0}, {"date": "2025-03-07", "close": 4.75, "volume": 875.0}, {"date": "2025-03-10", "close": 4.65, "volume": 7046.0}, {"date": "2025-03-11", "close": 4.71, "volume": 6797.0}, {"date": "2025-03-12", "close": 4.73, "volume": 2385.0}, {"date": "2025-03-13", "close": 4.71, "volume": 46800.0}, {"date": "2025-03-14", "close": 4.65, "volume": 8273.0}, {"date": "2025-03-17", "close": 4.78, "volume": 69321.0}, {"date": "2025-03-18", "close": 4.77, "volume": 9413.0}, {"date": "2025-03-19", "close": 4.67, "volume": 723.0}, {"date": "2025-03-20", "close": 4.65, "volume": 58.0}, {"date": "2025-03-21", "close": 4.71, "volume": 6025.0}, {"date": "2025-03-24", "close": 4.66, "volume": 4788.0}, {"date": "2025-03-25", "close": 4.66, "volume": 68.0}, {"date": "2025-03-26", "close": 4.71, "volume": 107.0}, {"date": "2025-03-27", "close": 4.67, "volume": 382.0}, {"date": "2025-03-28", "close": 4.7, "volume": 25290.0}, {"date": "2025-03-31", "close": 4.7, "volume": 1167.0}, {"date": "2025-04-01", "close": 4.74, "volume": 2421.0}, {"date": "2025-04-02", "close": 4.7, "volume": 4275.0}, {"date": "2025-04-03", "close": 4.79, "volume": 15116.0}, {"date": "2025-04-04", "close": 4.73, "volume": 27197.0}, {"date": "2025-04-07", "close": 4.55, "volume": 99770.0}, {"date": "2025-04-08", "close": 4.54, "volume": 63273.0}, {"date": "2025-04-09", "close": 4.54, "volume": 42861.0}, {"date": "2025-04-10", "close": 4.51, "volume": 42599.0}, {"date": "2025-04-11", "close": 4.72, "volume": 2328.0}, {"date": "2025-04-14", "close": 4.78, "volume": 50001.0}, {"date": "2025-04-15", "close": 4.67, "volume": 8223.0}, {"date": "2025-04-16", "close": 4.65, "volume": 8416.0}, {"date": "2025-04-17", "close": 4.68, "volume": 1300.0}, {"date": "2025-04-22", "close": 4.66, "volume": 1956.0}, {"date": "2025-04-23", "close": 4.67, "volume": 12122.0}, {"date": "2025-04-24", "close": 4.7, "volume": 174.0}, {"date": "2025-04-28", "close": 4.68, "volume": 4588.0}, {"date": "2025-04-29", "close": 4.67, "volume": 156.0}, {"date": "2025-04-30", "close": 4.73, "volume": 436.0}, {"date": "2025-05-01", "close": 4.67, "volume": 7912.0}, {"date": "2025-05-02", "close": 4.67, "volume": 205.0}, {"date": "2025-05-05", "close": 4.7, "volume": 23462.0}, {"date": "2025-05-06", "close": 4.68, "volume": 262.0}, {"date": "2025-05-07", "close": 4.69, "volume": 249.0}, {"date": "2025-05-08", "close": 4.73, "volume": 1068.0}, {"date": "2025-05-09", "close": 4.69, "volume": 9033.0}, {"date": "2025-05-12", "close": 4.73, "volume": 4346.0}, {"date": "2025-05-13", "close": 4.74, "volume": 17538.0}, {"date": "2025-05-14", "close": 4.72, "volume": 7063.0}, {"date": "2025-05-16", "close": 4.71, "volume": 287.0}, {"date": "2025-05-19", "close": 4.73, "volume": 31.0}, {"date": "2025-05-20", "close": 4.93, "volume": 4967.0}, {"date": "2025-05-21", "close": 4.76, "volume": 11.0}, {"date": "2025-05-22", "close": 4.82, "volume": 6983.0}, {"date": "2025-05-23", "close": 4.85, "volume": 498.0}, {"date": "2025-05-26", "close": 4.75, "volume": 5167.0}, {"date": "2025-05-27", "close": 4.84, "volume": 3016.0}, {"date": "2025-05-28", "close": 4.85, "volume": 1050.0}, {"date": "2025-05-29", "close": 4.83, "volume": 2571.0}, {"date": "2025-05-30", "close": 4.8, "volume": 5266.0}, {"date": "2025-06-02", "close": 4.8, "volume": 51761.0}, {"date": "2025-06-03", "close": 4.9, "volume": 59869.0}, {"date": "2025-06-04", "close": 4.83, "volume": 1422.0}, {"date": "2025-06-05", "close": 4.9, "volume": 10772.0}, {"date": "2025-06-06", "close": 4.85, "volume": 4367.0}, {"date": "2025-06-10", "close": 4.95, "volume": 38192.0}, {"date": "2025-06-11", "close": 4.94, "volume": 39254.0}, {"date": "2025-06-12", "close": 5.08, "volume": 10213.0}, {"date": "2025-06-13", "close": 5.05, "volume": 5358.0}, {"date": "2025-06-16", "close": 4.84, "volume": 20455.0}, {"date": "2025-06-17", "close": 4.96, "volume": 6359.0}, {"date": "2025-06-18", "close": 4.88, "volume": 4078.0}, {"date": "2025-06-19", "close": 4.88, "volume": 3725.0}, {"date": "2025-06-20", "close": 4.86, "volume": 8367.0}, {"date": "2025-06-23", "close": 4.93, "volume": 68232.0}, {"date": "2025-06-24", "close": 4.95, "volume": 23732.0}, {"date": "2025-06-26", "close": 4.96, "volume": 17771.0}, {"date": "2025-06-27", "close": 4.96, "volume": 3977.0}, {"date": "2025-06-30", "close": 4.87, "volume": 18044.0}, {"date": "2025-07-01", "close": 4.9, "volume": 68339.0}, {"date": "2025-07-02", "close": 5.0, "volume": 10613.0}, {"date": "2025-07-03", "close": 5.0, "volume": 56026.0}, {"date": "2025-07-07", "close": 4.95, "volume": 9766.0}, {"date": "2025-07-08", "close": 4.95, "volume": 7219.0}, {"date": "2025-07-09", "close": 4.95, "volume": 3128.0}, {"date": "2025-07-10", "close": 4.92, "volume": 2772.0}, {"date": "2025-07-11", "close": 4.91, "volume": 1748.0}, {"date": "2025-07-14", "close": 4.97, "volume": 13483.0}, {"date": "2025-07-15", "close": 4.93, "volume": 708.0}, {"date": "2025-07-16", "close": 4.93, "volume": 5052.0}, {"date": "2025-07-17", "close": 4.93, "volume": 156.0}, {"date": "2025-07-18", "close": 4.93, "volume": 7046.0}, {"date": "2025-07-21", "close": 4.96, "volume": 27682.0}, {"date": "2025-07-22", "close": 4.93, "volume": 21972.0}, {"date": "2025-07-23", "close": 5.03, "volume": 23198.0}, {"date": "2025-07-24", "close": 5.0, "volume": 6086.0}, {"date": "2025-07-25", "close": 5.0, "volume": 910.0}, {"date": "2025-07-28", "close": 5.07, "volume": 13844.0}, {"date": "2025-07-29", "close": 5.08, "volume": 3842.0}, {"date": "2025-07-30", "close": 5.08, "volume": 3816.0}, {"date": "2025-07-31", "close": 5.08, "volume": 11434.0}, {"date": "2025-08-01", "close": 5.02, "volume": 7762.0}, {"date": "2025-08-04", "close": 5.02, "volume": 500.0}, {"date": "2025-08-05", "close": 5.02, "volume": 772.0}, {"date": "2025-08-06", "close": 5.085, "volume": 18669.0}, {"date": "2025-08-07", "close": 5.19, "volume": 6152.0}, {"date": "2025-08-08", "close": 5.1, "volume": 600.0}, {"date": "2025-08-11", "close": 5.15, "volume": 58474.0}, {"date": "2025-08-12", "close": 5.1, "volume": 1255.0}, {"date": "2025-08-14", "close": 5.15, "volume": 3626.0}, {"date": "2025-08-18", "close": 5.22, "volume": 6230.0}, {"date": "2025-08-19", "close": 5.31, "volume": 3383.0}, {"date": "2025-08-20", "close": 5.35, "volume": 8658.0}, {"date": "2025-08-21", "close": 5.4, "volume": 7682.0}, {"date": "2025-08-22", "close": 5.45, "volume": 14814.0}, {"date": "2025-08-25", "close": 5.38, "volume": 33146.0}, {"date": "2025-08-26", "close": 5.38, "volume": 586.0}, {"date": "2025-08-27", "close": 5.44, "volume": 7662.0}, {"date": "2025-08-28", "close": 5.5, "volume": 5397.0}, {"date": "2025-08-29", "close": 5.52, "volume": 1694.0}, {"date": "2025-09-01", "close": 5.5, "volume": 705.0}, {"date": "2025-09-02", "close": 5.5, "volume": 303.0}, {"date": "2025-09-03", "close": 5.43, "volume": 5299.0}, {"date": "2025-09-04", "close": 5.33, "volume": 8717.0}, {"date": "2025-09-05", "close": 5.28, "volume": 5026.0}, {"date": "2025-09-08", "close": 5.31, "volume": 1320.0}, {"date": "2025-09-09", "close": 5.47, "volume": 364.0}, {"date": "2025-09-10", "close": 5.4, "volume": 1908.0}, {"date": "2025-09-11", "close": 5.43, "volume": 931.0}, {"date": "2025-09-12", "close": 5.44, "volume": 7155.0}, {"date": "2025-09-15", "close": 5.67, "volume": 1981.0}, {"date": "2025-09-16", "close": 5.5, "volume": 2294.0}, {"date": "2025-09-17", "close": 5.67, "volume": 7418.0}, {"date": "2025-09-18", "close": 5.66, "volume": 3240.0}, {"date": "2025-09-22", "close": 5.49, "volume": 34624.0}, {"date": "2025-09-23", "close": 5.55, "volume": 7189.0}, {"date": "2025-09-24", "close": 5.52, "volume": 11765.0}, {"date": "2025-09-25", "close": 5.51, "volume": 13551.0}, {"date": "2025-09-26", "close": 5.51, "volume": 17601.0}, {"date": "2025-09-29", "close": 5.5, "volume": 11010.0}, {"date": "2025-09-30", "close": 5.49, "volume": 9745.0}, {"date": "2025-10-01", "close": 5.5, "volume": 5146.0}, {"date": "2025-10-02", "close": 5.39, "volume": 887.0}, {"date": "2025-10-03", "close": 5.32, "volume": 13729.0}, {"date": "2025-10-06", "close": 5.44, "volume": 3024.0}, {"date": "2025-10-07", "close": 5.45, "volume": 1867.0}, {"date": "2025-10-08", "close": 5.35, "volume": 22317.0}, {"date": "2025-10-09", "close": 5.36, "volume": 16115.0}, {"date": "2025-10-10", "close": 5.43, "volume": 962.0}, {"date": "2025-10-13", "close": 5.34, "volume": 1920.0}, {"date": "2025-10-14", "close": 5.32, "volume": 8707.0}, {"date": "2025-10-15", "close": 5.32, "volume": 1755.0}, {"date": "2025-10-16", "close": 5.35, "volume": 837.0}, {"date": "2025-10-17", "close": 5.32, "volume": 836.0}, {"date": "2025-10-20", "close": 5.39, "volume": 11684.0}, {"date": "2025-10-21", "close": 5.31, "volume": 34.0}, {"date": "2025-10-22", "close": 5.34, "volume": 1222.0}, {"date": "2025-10-23", "close": 5.33, "volume": 477.0}, {"date": "2025-10-24", "close": 5.33, "volume": 1313.0}, {"date": "2025-10-27", "close": 5.52, "volume": 1124.0}, {"date": "2025-10-28", "close": 5.4, "volume": 641.0}, {"date": "2025-10-29", "close": 5.54, "volume": 5483.0}, {"date": "2025-10-30", "close": 5.4, "volume": 14242.0}, {"date": "2025-11-03", "close": 5.4, "volume": 6567.0}, {"date": "2025-11-04", "close": 5.38, "volume": 4031.0}, {"date": "2025-11-05", "close": 5.38, "volume": 3096.0}, {"date": "2025-11-06", "close": 5.4, "volume": 872.0}, {"date": "2025-11-07", "close": 5.4, "volume": 2.0}, {"date": "2025-11-10", "close": 5.48, "volume": 172.0}, {"date": "2025-11-11", "close": 5.42, "volume": 698.0}, {"date": "2025-11-12", "close": 5.36, "volume": 13266.0}, {"date": "2025-11-13", "close": 5.37, "volume": 9799.0}, {"date": "2025-11-14", "close": 5.31, "volume": 5401.0}, {"date": "2025-11-17", "close": 5.48, "volume": 13245.0}, {"date": "2025-11-18", "close": 5.36, "volume": 2220.0}, {"date": "2025-11-19", "close": 5.56, "volume": 21434.0}, {"date": "2025-11-20", "close": 5.5, "volume": 14367.0}, {"date": "2025-11-21", "close": 5.61, "volume": 11856.0}, {"date": "2025-11-24", "close": 5.49, "volume": 4666.0}, {"date": "2025-11-25", "close": 5.54, "volume": 16908.0}, {"date": "2025-11-26", "close": 5.42, "volume": 6255.0}, {"date": "2025-11-27", "close": 5.57, "volume": 5987.0}, {"date": "2025-11-28", "close": 5.5, "volume": 405.0}, {"date": "2025-12-01", "close": 5.5, "volume": 33799.0}, {"date": "2025-12-02", "close": 5.63, "volume": 15670.0}, {"date": "2025-12-03", "close": 5.5, "volume": 5752.0}, {"date": "2025-12-05", "close": 5.55, "volume": 1656.0}, {"date": "2025-12-08", "close": 5.53, "volume": 16845.0}, {"date": "2025-12-09", "close": 5.53, "volume": 8046.0}, {"date": "2025-12-10", "close": 5.43, "volume": 1411.0}, {"date": "2025-12-11", "close": 5.475, "volume": 1168.0}, {"date": "2025-12-12", "close": 5.57, "volume": 3330.0}, {"date": "2025-12-15", "close": 5.57, "volume": 11054.0}, {"date": "2025-12-16", "close": 5.5, "volume": 10042.0}, {"date": "2025-12-17", "close": 5.51, "volume": 3993.0}, {"date": "2025-12-19", "close": 5.53, "volume": 1378.0}, {"date": "2025-12-22", "close": 5.72, "volume": 10919.0}, {"date": "2025-12-23", "close": 5.71, "volume": 13821.0}, {"date": "2025-12-29", "close": 5.71, "volume": 5794.0}, {"date": "2025-12-30", "close": 5.65, "volume": 1.0}, {"date": "2025-12-31", "close": 5.65, "volume": 4129.0}, {"date": "2026-01-02", "close": 5.65, "volume": 208.0}, {"date": "2026-01-06", "close": 5.64, "volume": 3.0}, {"date": "2026-01-07", "close": 5.5, "volume": 28.0}, {"date": "2026-01-08", "close": 5.55, "volume": 4638.0}, {"date": "2026-01-09", "close": 5.64, "volume": 262.0}, {"date": "2026-01-13", "close": 5.58, "volume": 137.0}, {"date": "2026-01-14", "close": 5.45, "volume": 807.0}, {"date": "2026-01-15", "close": 5.46, "volume": 3565.0}, {"date": "2026-01-16", "close": 5.62, "volume": 298.0}, {"date": "2026-01-19", "close": 5.59, "volume": 4119.0}, {"date": "2026-01-20", "close": 5.6, "volume": 108227.0}, {"date": "2026-01-21", "close": 5.5, "volume": 1022.0}, {"date": "2026-01-23", "close": 5.51, "volume": 4224.0}, {"date": "2026-01-27", "close": 5.48, "volume": 66.0}, {"date": "2026-01-28", "close": 5.42, "volume": 12162.0}, {"date": "2026-01-29", "close": 5.4, "volume": 8296.0}, {"date": "2026-01-30", "close": 5.46, "volume": 4149.0}, {"date": "2026-02-02", "close": 5.4, "volume": 1932.0}, {"date": "2026-02-03", "close": 5.49, "volume": 2951.0}, {"date": "2026-02-04", "close": 5.38, "volume": 89.0}, {"date": "2026-02-05", "close": 5.485, "volume": 2424.0}, {"date": "2026-02-06", "close": 5.35, "volume": 12914.0}, {"date": "2026-02-09", "close": 5.3, "volume": 18436.0}, {"date": "2026-02-10", "close": 5.4, "volume": 21836.0}, {"date": "2026-02-11", "close": 5.47, "volume": 12481.0}, {"date": "2026-02-12", "close": 5.43, "volume": 328.0}, {"date": "2026-02-13", "close": 5.36, "volume": 4423.0}, {"date": "2026-02-16", "close": 5.35, "volume": 451.0}, {"date": "2026-02-18", "close": 5.38, "volume": 77136.0}, {"date": "2026-02-19", "close": 5.48, "volume": 6391.0}, {"date": "2026-02-20", "close": 5.37, "volume": 3035.0}, {"date": "2026-02-23", "close": 5.36, "volume": 900.0}, {"date": "2026-02-24", "close": 5.65, "volume": 55168.0}, {"date": "2026-02-25", "close": 5.5, "volume": 1958.0}, {"date": "2026-02-26", "close": 5.45, "volume": 35615.0}, {"date": "2026-02-27", "close": 5.46, "volume": 10832.0}, {"date": "2026-03-02", "close": 5.59, "volume": 18108.0}, {"date": "2026-03-03", "close": 5.53, "volume": 43453.0}, {"date": "2026-03-04", "close": 5.49, "volume": 42908.0}, {"date": "2026-03-05", "close": 5.45, "volume": 38800.0}, {"date": "2026-03-06", "close": 5.4, "volume": 56279.0}, {"date": "2026-03-09", "close": 5.4, "volume": 18155.0}, {"date": "2026-03-10", "close": 5.46, "volume": 7096.0}, {"date": "2026-03-11", "close": 5.4, "volume": 6405.0}, {"date": "2026-03-12", "close": 5.39, "volume": 27213.0}, {"date": "2026-03-13", "close": 5.32, "volume": 4901.0}, {"date": "2026-03-16", "close": 5.45, "volume": 459.0}, {"date": "2026-03-17", "close": 5.43, "volume": 4061.0}, {"date": "2026-03-18", "close": 5.5, "volume": 4501.0}, {"date": "2026-03-19", "close": 5.44, "volume": 19143.0}, {"date": "2026-03-20", "close": 5.37, "volume": 10035.0}, {"date": "2026-03-23", "close": 5.25, "volume": 19406.0}, {"date": "2026-03-24", "close": 5.3, "volume": 40551.0}, {"date": "2026-03-25", "close": 5.43, "volume": 1250.0}, {"date": "2026-03-27", "close": 5.35, "volume": 3912.0}, {"date": "2026-03-30", "close": 5.35, "volume": 1999.0}, {"date": "2026-03-31", "close": 5.35, "volume": 3275.0}, {"date": "2026-04-01", "close": 5.4, "volume": 10236.0}, {"date": "2026-04-02", "close": 5.38, "volume": 74.0}, {"date": "2026-04-07", "close": 5.39, "volume": 8845.0}, {"date": "2026-04-08", "close": 5.38, "volume": 10209.0}, {"date": "2026-04-09", "close": 5.38, "volume": 8978.0}, {"date": "2026-04-10", "close": 5.4, "volume": 4503.0}, {"date": "2026-04-13", "close": 5.37, "volume": 231.0}, {"date": "2026-04-14", "close": 5.37, "volume": 1949.0}, {"date": "2026-04-15", "close": 5.36, "volume": 22022.0}, {"date": "2026-04-16", "close": 5.37, "volume": 210.0}, {"date": "2026-04-17", "close": 5.36, "volume": 29746.0}, {"date": "2026-04-20", "close": 5.41, "volume": 83630.0}, {"date": "2026-04-21", "close": 5.4, "volume": 19891.0}, {"date": "2026-04-22", "close": 5.4, "volume": 31837.0}, {"date": "2026-04-23", "close": 5.45, "volume": 27515.0}, {"date": "2026-04-24", "close": 5.4, "volume": 10609.0}, {"date": "2026-04-27", "close": 5.32, "volume": 15114.0}, {"date": "2026-04-29", "close": 5.33, "volume": 728.0}, {"date": "2026-04-30", "close": 5.36, "volume": 11242.0}, {"date": "2026-05-04", "close": 5.56, "volume": 12561.0}, {"date": "2026-05-05", "close": 5.35, "volume": 9487.0}, {"date": "2026-05-06", "close": 5.36, "volume": 1713.0}, {"date": "2026-05-07", "close": 5.38, "volume": 1306.0}, {"date": "2026-05-08", "close": 5.41, "volume": 35502.0}, {"date": "2026-05-11", "close": 5.41, "volume": 40781.0}, {"date": "2026-05-12", "close": 5.41, "volume": 5.0}, {"date": "2026-05-13", "close": 5.41, "volume": 3866.0}, {"date": "2026-05-19", "close": 5.5, "volume": 17396.0}, {"date": "2026-05-20", "close": 5.4, "volume": 27454.0}, {"date": "2026-05-21", "close": 5.41, "volume": 9492.0}, {"date": "2026-05-22", "close": 5.41, "volume": 7470.0}, {"date": "2026-05-25", "close": 5.41, "volume": 19268.0}, {"date": "2026-05-26", "close": 5.41, "volume": 70169.0}, {"date": "2026-05-27", "close": 5.42, "volume": 28704.0}, {"date": "2026-05-28", "close": 5.4, "volume": 32157.0}, {"date": "2026-05-29", "close": 5.42, "volume": 2615.0}, {"date": "2026-06-01", "close": 5.4, "volume": 12343.0}, {"date": "2026-06-02", "close": 5.42, "volume": 3336.0}, {"date": "2026-06-03", "close": 5.42, "volume": 6251.0}, {"date": "2026-06-04", "close": 5.39, "volume": 110128.0}, {"date": "2026-06-05", "close": 5.4, "volume": 61.0}, {"date": "2026-06-09", "close": 5.47, "volume": 14486.0}, {"date": "2026-06-10", "close": 5.48, "volume": 2722.0}, {"date": "2026-06-11", "close": 5.63, "volume": 6037.0}, {"date": "2026-06-12", "close": 5.59, "volume": 18598.0}, {"date": "2026-06-15", "close": 5.55, "volume": 14123.0}, {"date": "2026-06-16", "close": 5.62, "volume": 7393.0}, {"date": "2026-06-17", "close": 5.6, "volume": 17628.0}, {"date": "2026-06-22", "close": 5.55, "volume": 23.0}, {"date": "2026-06-23", "close": 5.575, "volume": 9715.0}, {"date": "2026-06-24", "close": 5.65, "volume": 11203.0}, {"date": "2026-06-25", "close": 5.73, "volume": 4082.0}, {"date": "2026-06-26", "close": 5.74, "volume": 33978.0}, {"date": "2026-06-29", "close": 5.74, "volume": 1332.0}, {"date": "2026-07-01", "close": 5.6, "volume": 187.0}, {"date": "2026-07-03", "close": 5.72, "volume": 22231.0}, {"date": "2026-07-06", "close": 5.6, "volume": 6528.0}, {"date": "2026-07-07", "close": 5.56, "volume": 2504.0}, {"date": "2026-07-08", "close": 5.55, "volume": 8.0}, {"date": "2026-07-09", "close": 5.56, "volume": 7.0}, {"date": "2026-07-10", "close": 5.56, "volume": 813.0}, {"date": "2026-07-13", "close": 5.62, "volume": 1002.0}, {"date": "2026-07-14", "close": 5.53, "volume": 7392.0}, {"date": "2026-07-15", "close": 5.53, "volume": 16551.0}, {"date": "2026-07-16", "close": 5.5, "volume": 2532.0}, {"date": "2026-07-20", "close": 5.57, "volume": 45.0}, {"date": "2026-07-21", "close": 5.28, "volume": 39648.0}, {"date": "2026-07-22", "close": 5.45, "volume": 10352.0}, {"date": "2026-07-23", "close": 5.4, "volume": 63165.0}, {"date": "2026-07-24", "close": 5.5, "volume": 2432.0}, {"date": "2026-07-27", "close": 5.49, "volume": 586.0}, {"date": "2026-07-28", "close": 5.5, "volume": 518.0}, {"date": "2026-07-29", "close": 5.57, "volume": 8333.0}, {"date": "2026-07-30", "close": 5.51, "volume": 207.0}, {"date": "2026-07-31", "close": 5.54, "volume": 12356.0}, {"date": "2026-08-03", "close": 5.38, "volume": 3.0}, {"date": "2026-08-04", "close": 5.4, "volume": 29615.0}, {"date": "2026-08-05", "close": 5.39, "volume": 8206.0}, {"date": "2026-08-06", "close": 5.4, "volume": 3.0}, {"date": "2026-08-07", "close": 5.4, "volume": 4.0}, {"date": "2026-08-10", "close": 5.54, "volume": 3230.0}, {"date": "2026-08-11", "close": 5.44, "volume": 6410.0}, {"date": "2026-08-12", "close": 5.47, "volume": 16583.0}, {"date": "2026-08-13", "close": 5.46, "volume": 10098.0}, {"date": "2026-08-14", "close": 5.48, "volume": 417.0}, {"date": "2026-08-17", "close": 5.49, "volume": 174.0}, {"date": "2026-08-18", "close": 5.48, "volume": 18781.0}, {"date": "2026-08-19", "close": 5.45, "volume": 778.0}, {"date": "2026-08-20", "close": 5.39, "volume": 19551.0}, {"date": "2026-08-21", "close": 5.45, "volume": 21557.0}, {"date": "2026-08-24", "close": 5.56, "volume": 20583.0}, {"date": "2026-08-25", "close": 5.6, "volume": 5816.0}, {"date": "2026-08-26", "close": 5.57, "volume": 6081.0}, {"date": "2026-08-27", "close": 5.42, "volume": 5059.0}, {"date": "2026-08-28", "close": 5.4, "volume": 22412.0}, {"date": "2026-08-31", "close": 5.39, "volume": 2061.0}, {"date": "2026-09-01", "close": 5.52, "volume": 4973.0}, {"date": "2026-09-02", "close": 5.6, "volume": 2.0}, {"date": "2026-09-04", "close": 5.44, "volume": 5761.0}, {"date": "2026-09-07", "close": 5.41, "volume": 681.0}, {"date": "2026-09-08", "close": 5.41, "volume": 1965.0}, {"date": "2026-09-14", "close": 5.45, "volume": 2346.0}, {"date": "2026-09-15", "close": 5.43, "volume": 15110.0}, {"date": "2026-09-16", "close": 5.43, "volume": 1528.0}, {"date": "2026-09-18", "close": 5.43, "volume": 4826.0}], "refreshing": true}