{"ticker": "CUV", "overview": {"name": "Clinuvel Pharmaceuticals Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "CUV", "has_prices": true, "as_of": "2026-09-18", "last": 8.37, "prev_close": 8.16, "change": 0.20999999999999908, "change_pct": 0.025735294117646947, "session_volume": 406184.0, "vwap_5": 8.310857589586215, "vwap_20": 8.476648237866803, "vwap_60": 9.327366960215233, "vwap_250": 10.360340791533934, "high_52w": 13.23, "low_52w": 8.01, "avg_volume_20": 188862.0, "sessions": 400, "market_cap": {"value": 411491648.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03143064", "src": "ASX", "ticker": "CUV", "cik": "", "company": "Clinuvel Pharmaceuticals Limited", "company_raw": "Clinuvel Pharmaceuticals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CUV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143064", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57168}, {"id": "ASX-03134447", "src": "ASX", "ticker": "CUV", "cik": "", "company": "Clinuvel Pharmaceuticals Limited", "company_raw": "Clinuvel Pharmaceuticals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CUV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134447", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88848}, {"id": "ASX-03125053", "src": "ASX", "ticker": "CUV", "cik": "", "company": "Clinuvel Pharmaceuticals Limited", "company_raw": "Clinuvel Pharmaceuticals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CUV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125053", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Brenda Shanahan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-16", "source_url": "https://www.marketindex.com.au/asx/cuv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Karen Agersborg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/cuv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Pringle", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/cuv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Guy van Dievoet", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/cuv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pearl Grimes", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/cuv", "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": "2026-04-12", "source_url": "https://www.marketindex.com.au/asx/cuv", "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": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/cuv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/cuv", "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": "2025-06-18", "source_url": "https://www.marketindex.com.au/asx/cuv", "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": "2025-06-17", "source_url": "https://www.marketindex.com.au/asx/cuv", "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": "2025-05-08", "source_url": "https://www.marketindex.com.au/asx/cuv", "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": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/cuv", "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": "2025-02-16", "source_url": "https://www.marketindex.com.au/asx/cuv", "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": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/cuv", "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": "2024-08-23", "source_url": "https://www.marketindex.com.au/asx/cuv", "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": "2024-08-22", "source_url": "https://www.marketindex.com.au/asx/cuv", "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": "2024-08-15", "source_url": "https://www.marketindex.com.au/asx/cuv", "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": "2024-08-13", "source_url": "https://www.marketindex.com.au/asx/cuv", "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": "2024-08-12", "source_url": "https://www.marketindex.com.au/asx/cuv", "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": "2024-08-08", "source_url": "https://www.marketindex.com.au/asx/cuv", "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": "2024-08-01", "source_url": "https://www.marketindex.com.au/asx/cuv", "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": "2024-07-30", "source_url": "https://www.marketindex.com.au/asx/cuv", "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": "2024-05-24", "source_url": "https://www.marketindex.com.au/asx/cuv", "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": "2024-05-13", "source_url": "https://www.marketindex.com.au/asx/cuv", "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": "2024-04-25", "source_url": "https://www.marketindex.com.au/asx/cuv", "needs_ocr": 0}], "directors": [{"name": "Pearl Grimes", "first_seen": "2024-09-10", "last_seen": "2024-09-10", "status": "past", "notices": 1}, {"name": "Matthew Pringle", "first_seen": "2024-09-10", "last_seen": "2024-09-10", "status": "past", "notices": 1}, {"name": "Guy van Dievoet", "first_seen": "2024-09-10", "last_seen": "2024-09-10", "status": "past", "notices": 1}, {"name": "Karen Agersborg", "first_seen": "2024-10-03", "last_seen": "2024-10-03", "status": "past", "notices": 1}, {"name": "Brenda Shanahan", "first_seen": "2024-10-16", "last_seen": "2024-10-16", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Progress Report", "title": "CLINUVEL files NEURACTHEL Instant dossier", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155687-3A705395"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification of cessation of securities - CUV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148559-3A704123"}, {"date": "2026-10-05", "form": "Issued Capital", "title": "Section 708A Cleansing Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144648-3A703370"}, {"date": "2026-10-05", "form": "Issued Capital", "title": "Notification of cessation of securities - CUV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144645-3A703371"}, {"date": "2026-10-05", "form": "Issued Capital", "title": "Application for quotation of securities - CUV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144643-3A703369"}], "performance": {"ticker": "CUV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2001-02-13", "close": 0.9567, "volume": 588149.0}, {"date": "2001-02-14", "close": 1.24371, "volume": 754521.0}, {"date": "2001-02-15", "close": 1.43505, "volume": 358567.0}, {"date": "2001-02-16", "close": 1.291545, "volume": 89316.0}, {"date": "2001-02-19", "close": 1.05237, "volume": 68027.0}, {"date": "2001-02-20", "close": 1.100205, "volume": 41952.0}, {"date": "2001-02-21", "close": 1.14804, "volume": 9564.0}, {"date": "2001-02-22", "close": 1.14804, "volume": 10139.0}, {"date": "2001-02-23", "close": 1.14804, "volume": 4756.0}, {"date": "2001-02-26", "close": 1.004535, "volume": 44183.0}, {"date": "2001-02-27", "close": 1.05237, "volume": 27177.0}, {"date": "2001-02-28", "close": 1.05237, "volume": 6481.0}, {"date": "2001-03-01", "close": 1.05237, "volume": 1740.0}, {"date": "2001-03-02", "close": 1.05237, "volume": 778.0}, {"date": "2001-03-05", "close": 1.004535, "volume": 2550.0}, {"date": "2001-03-06", "close": 1.05237, "volume": 13028.0}, {"date": "2001-03-07", "close": 0.9567, "volume": 1045.0}, {"date": "2001-03-08", "close": 0.9567, "volume": 1346.0}, {"date": "2001-03-09", "close": 0.9567, "volume": 3136.0}, {"date": "2001-03-12", "close": 0.9567, "volume": 2091.0}, {"date": "2001-03-13", "close": 0.9567, "volume": 3136.0}, {"date": "2001-03-14", "close": 0.899298, "volume": 9855.0}, {"date": "2001-03-15", "close": 0.86103, "volume": 12543.0}, {"date": "2001-03-16", "close": 0.832329, "volume": 6951.0}, {"date": "2001-03-19", "close": 0.832329, "volume": 366.0}, {"date": "2001-03-20", "close": 0.717525, "volume": 10627.0}, {"date": "2001-03-21", "close": 0.717525, "volume": null}, {"date": "2001-03-22", "close": 0.736659, "volume": 9407.0}, {"date": "2001-03-23", "close": 0.736659, "volume": 10453.0}, {"date": "2001-03-26", "close": 0.621855, "volume": 2091.0}, {"date": "2001-03-27", "close": 0.727092, "volume": 2017.0}, {"date": "2001-03-28", "close": 0.727092, "volume": 0.0}, {"date": "2001-03-29", "close": 0.851463, "volume": 0.0}, {"date": "2001-03-30", "close": 0.736659, "volume": 836.0}, {"date": "2001-04-02", "close": 0.736659, "volume": 10453.0}, {"date": "2001-04-03", "close": 0.660123, "volume": 2613.0}, {"date": "2001-04-04", "close": 0.57402, "volume": 42124.0}, {"date": "2001-04-05", "close": 0.57402, "volume": 12608.0}, {"date": "2001-04-06", "close": 0.621855, "volume": 8767.0}, {"date": "2001-04-09", "close": 0.621855, "volume": null}, {"date": "2001-04-10", "close": 0.717525, "volume": 6585.0}, {"date": "2001-04-11", "close": 0.650556, "volume": 3658.0}, {"date": "2001-04-12", "close": 0.650556, "volume": null}, {"date": "2001-04-17", "close": 0.717525, "volume": 2613.0}, {"date": "2001-04-18", "close": 0.640989, "volume": 2822.0}, {"date": "2001-04-19", "close": 0.717525, "volume": 1463.0}, {"date": "2001-04-20", "close": 0.76536, "volume": 1847.0}, {"date": "2001-04-23", "close": 0.650556, "volume": 2352.0}, {"date": "2001-04-24", "close": 0.660123, "volume": 1045.0}, {"date": "2001-04-26", "close": 0.813195, "volume": 43587.0}, {"date": "2001-04-27", "close": 0.813195, "volume": null}, {"date": "2001-04-30", "close": 0.813195, "volume": null}, {"date": "2001-05-01", "close": 0.76536, "volume": 13823.0}, {"date": "2001-05-02", "close": 0.746226, "volume": 3532.0}, {"date": "2001-05-03", "close": 0.9567, "volume": 22622.0}, {"date": "2001-05-04", "close": 0.9567, "volume": 11436.0}, {"date": "2001-05-07", "close": 0.9567, "volume": 1568.0}, {"date": "2001-05-08", "close": 0.9567, "volume": 3658.0}, {"date": "2001-05-09", "close": 0.908865, "volume": 2927.0}, {"date": "2001-05-10", "close": 0.86103, "volume": 4181.0}, {"date": "2001-05-11", "close": 0.86103, "volume": 2509.0}, {"date": "2001-05-14", "close": 0.908865, "volume": 627.0}, {"date": "2001-05-15", "close": 0.908865, "volume": null}, {"date": "2001-05-16", "close": 0.908865, "volume": 4181.0}, {"date": "2001-05-17", "close": 0.908865, "volume": null}, {"date": "2001-05-18", "close": 0.679257, "volume": 22055.0}, {"date": "2001-05-21", "close": 0.774927, "volume": 5749.0}, {"date": "2001-05-22", "close": 0.698391, "volume": 26131.0}, {"date": "2001-05-23", "close": 0.813195, "volume": 3789.0}, {"date": "2001-05-24", "close": 0.76536, "volume": 3345.0}, {"date": "2001-05-25", "close": 0.76536, "volume": 321886.0}, {"date": "2001-05-28", "close": 0.813195, "volume": 4029.0}, {"date": "2001-05-29", "close": 0.755793, "volume": 2091.0}, {"date": "2001-05-30", "close": 0.755793, "volume": null}, {"date": "2001-05-31", "close": 0.717525, "volume": 6580.0}, {"date": "2001-06-01", "close": 0.717525, "volume": 1207.0}, {"date": "2001-06-04", "close": 0.717525, "volume": 15156.0}, {"date": "2001-06-05", "close": 0.717525, "volume": 1829.0}, {"date": "2001-06-06", "close": 0.717525, "volume": null}, {"date": "2001-06-07", "close": 0.717525, "volume": null}, {"date": "2001-06-08", "close": 0.727092, "volume": 7416.0}, {"date": "2001-06-12", "close": 0.717525, "volume": 2613.0}, {"date": "2001-06-13", "close": 0.736659, "volume": 12444.0}, {"date": "2001-06-14", "close": 0.736659, "volume": 28222.0}, {"date": "2001-06-15", "close": 0.736659, "volume": null}, {"date": "2001-06-18", "close": 0.736659, "volume": null}, {"date": "2001-06-19", "close": 0.736659, "volume": 209.0}, {"date": "2001-06-20", "close": 0.717525, "volume": 61106.0}, {"date": "2001-06-21", "close": 0.76536, "volume": 3449.0}, {"date": "2001-06-22", "close": 0.736659, "volume": 5017.0}, {"date": "2001-06-25", "close": 0.736659, "volume": 15888.0}, {"date": "2001-06-26", "close": 0.66969, "volume": 28844.0}, {"date": "2001-06-27", "close": 0.66969, "volume": 18644.0}, {"date": "2001-06-28", "close": 0.631422, "volume": 5226.0}, {"date": "2001-06-29", "close": 0.640989, "volume": 23765.0}, {"date": "2001-07-02", "close": 0.640989, "volume": null}, {"date": "2001-07-03", "close": 0.755793, "volume": 38675.0}, {"date": "2001-07-04", "close": 0.746226, "volume": 1307.0}, {"date": "2001-07-05", "close": 0.688824, "volume": 157.0}, {"date": "2001-07-06", "close": 0.688824, "volume": null}, {"date": "2001-07-09", "close": 0.593154, "volume": 8362.0}, {"date": "2001-07-10", "close": 0.57402, "volume": 106198.0}, {"date": "2001-07-11", "close": 0.602721, "volume": 37211.0}, {"date": "2001-07-12", "close": 0.57402, "volume": 4077.0}, {"date": "2001-07-13", "close": 0.57402, "volume": null}, {"date": "2001-07-16", "close": 0.57402, "volume": null}, {"date": "2001-07-17", "close": 0.57402, "volume": null}, {"date": "2001-07-18", "close": 0.57402, "volume": 13066.0}, {"date": "2001-07-19", "close": 0.57402, "volume": null}, {"date": "2001-07-20", "close": 0.57402, "volume": null}, {"date": "2001-07-23", "close": 0.57402, "volume": 15418.0}, {"date": "2001-07-24", "close": 0.621855, "volume": 2613.0}, {"date": "2001-07-25", "close": 0.66969, "volume": 9407.0}, {"date": "2001-07-26", "close": 0.660123, "volume": 1045.0}, {"date": "2001-07-27", "close": 0.66969, "volume": 8362.0}, {"date": "2001-07-30", "close": 0.66969, "volume": null}, {"date": "2001-07-31", "close": 0.621855, "volume": 1463.0}, {"date": "2001-08-01", "close": 0.621855, "volume": 13439.0}, {"date": "2001-08-02", "close": 0.660123, "volume": 2091.0}, {"date": "2001-08-03", "close": 0.631422, "volume": 1045.0}, {"date": "2001-08-06", "close": 0.650556, "volume": 9029.0}, {"date": "2001-08-07", "close": 0.640989, "volume": 11027.0}, {"date": "2001-08-08", "close": 0.640989, "volume": 3606.0}, {"date": "2001-08-09", "close": 0.640989, "volume": null}, {"date": "2001-08-10", "close": 0.650556, "volume": 2914.0}, {"date": "2001-08-13", "close": 0.660123, "volume": 2613.0}, {"date": "2001-08-14", "close": 0.660123, "volume": null}, {"date": "2001-08-15", "close": 0.660123, "volume": null}, {"date": "2001-08-16", "close": 0.621855, "volume": 1045.0}, {"date": "2001-08-17", "close": 0.621855, "volume": 523.0}, {"date": "2001-08-20", "close": 0.526185, "volume": 5226.0}, {"date": "2001-08-21", "close": 0.487917, "volume": 7738.0}, {"date": "2001-08-22", "close": 0.497484, "volume": 4181.0}, {"date": "2001-08-23", "close": 0.497484, "volume": null}, {"date": "2001-08-24", "close": 0.57402, "volume": 33553.0}, {"date": "2001-08-27", "close": 0.57402, "volume": 21846.0}, {"date": "2001-08-28", "close": 0.612288, "volume": 4181.0}, {"date": "2001-08-29", "close": 0.57402, "volume": 6272.0}, {"date": "2001-08-30", "close": 0.57402, "volume": 10453.0}, {"date": "2001-08-31", "close": 0.57402, "volume": null}, {"date": "2001-09-03", "close": 0.602721, "volume": 1568.0}, {"date": "2001-09-04", "close": 0.602721, "volume": null}, {"date": "2001-09-05", "close": 0.602721, "volume": null}, {"date": "2001-09-06", "close": 0.621855, "volume": 6010.0}, {"date": "2001-09-10", "close": 0.526185, "volume": 22107.0}, {"date": "2001-09-11", "close": 0.57402, "volume": 6115.0}, {"date": "2001-09-12", "close": 0.57402, "volume": 6428.0}, {"date": "2001-09-13", "close": 0.487917, "volume": 5807.0}, {"date": "2001-09-14", "close": 0.487917, "volume": null}, {"date": "2001-09-17", "close": 0.57402, "volume": 2773.0}, {"date": "2001-09-18", "close": 0.47835, "volume": 13693.0}, {"date": "2001-09-19", "close": 0.47835, "volume": null}, {"date": "2001-09-20", "close": 0.47835, "volume": 2091.0}, {"date": "2001-09-21", "close": 0.526185, "volume": 4704.0}, {"date": "2001-09-24", "close": 0.47835, "volume": 1045.0}, {"date": "2001-09-25", "close": 0.430515, "volume": 5488.0}, {"date": "2001-09-26", "close": 0.430515, "volume": null}, {"date": "2001-09-27", "close": 0.66969, "volume": 7317.0}, {"date": "2001-09-28", "close": 0.66969, "volume": null}, {"date": "2001-10-01", "close": 0.57402, "volume": 9407.0}, {"date": "2001-10-02", "close": 0.57402, "volume": null}, {"date": "2001-10-03", "close": 0.660123, "volume": 6376.0}, {"date": "2001-10-04", "close": 0.660123, "volume": null}, {"date": "2001-10-05", "close": 0.660123, "volume": null}, {"date": "2001-10-08", "close": 0.47835, "volume": 14895.0}, {"date": "2001-10-09", "close": 0.497484, "volume": 2613.0}, {"date": "2001-10-10", "close": 0.507051, "volume": 20905.0}, {"date": "2001-10-11", "close": 0.507051, "volume": 1881.0}, {"date": "2001-10-12", "close": 0.487917, "volume": 22996.0}, {"date": "2001-10-15", "close": 0.507051, "volume": 46983.0}, {"date": "2001-10-16", "close": 0.583587, "volume": 7135.0}, {"date": "2001-10-17", "close": 0.57402, "volume": 16985.0}, {"date": "2001-10-18", "close": 0.57402, "volume": 6053.0}, {"date": "2001-10-19", "close": 0.57402, "volume": 3459.0}, {"date": "2001-10-22", "close": 0.621855, "volume": 9407.0}, {"date": "2001-10-23", "close": 0.736659, "volume": 19926.0}, {"date": "2001-10-24", "close": 0.76536, "volume": 64989.0}, {"date": "2001-10-25", "close": 0.76536, "volume": 54275.0}, {"date": "2001-10-26", "close": 0.86103, "volume": 142169.0}, {"date": "2001-10-29", "close": 0.899298, "volume": 35062.0}, {"date": "2001-10-30", "close": 0.899298, "volume": 31135.0}, {"date": "2001-10-31", "close": 0.86103, "volume": 19076.0}, {"date": "2001-11-01", "close": 0.870597, "volume": 3554.0}, {"date": "2001-11-02", "close": 0.86103, "volume": 28640.0}, {"date": "2001-11-05", "close": 0.899298, "volume": 20905.0}, {"date": "2001-11-06", "close": 0.899298, "volume": 1082.0}, {"date": "2001-11-07", "close": 1.24371, "volume": 80539.0}, {"date": "2001-11-08", "close": 1.291545, "volume": 91389.0}, {"date": "2001-11-09", "close": 1.14804, "volume": 91144.0}, {"date": "2001-11-12", "close": 1.100205, "volume": 62031.0}, {"date": "2001-11-13", "close": 1.33938, "volume": 186155.0}, {"date": "2001-11-14", "close": 1.769895, "volume": 461390.0}, {"date": "2001-11-15", "close": 1.53072, "volume": 188589.0}, {"date": "2001-11-16", "close": 1.53072, "volume": 40333.0}, {"date": "2001-11-19", "close": 1.578555, "volume": 46305.0}, {"date": "2001-11-20", "close": 1.482885, "volume": 45080.0}, {"date": "2001-11-21", "close": 1.482885, "volume": 63996.0}, {"date": "2001-11-22", "close": 1.33938, "volume": 42522.0}, {"date": "2001-11-23", "close": 1.43505, "volume": 68436.0}, {"date": "2001-11-26", "close": 1.387215, "volume": 26682.0}, {"date": "2001-11-27", "close": 1.53072, "volume": 88746.0}, {"date": "2001-11-28", "close": 1.72206, "volume": 114151.0}, {"date": "2001-11-29", "close": 1.72206, "volume": 31094.0}, {"date": "2001-11-30", "close": 1.674225, "volume": 35272.0}, {"date": "2001-12-03", "close": 1.72206, "volume": 19967.0}, {"date": "2001-12-04", "close": 1.674225, "volume": 24095.0}, {"date": "2001-12-05", "close": 1.62639, "volume": 26049.0}, {"date": "2001-12-06", "close": 1.72206, "volume": 18877.0}, {"date": "2001-12-07", "close": 1.62639, "volume": 14111.0}, {"date": "2001-12-10", "close": 1.72206, "volume": 9316.0}, {"date": "2001-12-11", "close": 1.674225, "volume": 4808.0}, {"date": "2001-12-12", "close": 1.72206, "volume": 20524.0}, {"date": "2001-12-13", "close": 1.72206, "volume": 4471.0}, {"date": "2001-12-14", "close": 1.72206, "volume": 90621.0}, {"date": "2001-12-17", "close": 2.20041, "volume": 165389.0}, {"date": "2001-12-18", "close": 2.822265, "volume": 505405.0}, {"date": "2001-12-19", "close": 2.152575, "volume": 306476.0}, {"date": "2001-12-20", "close": 2.343915, "volume": 57648.0}, {"date": "2001-12-21", "close": 2.29608, "volume": 34880.0}, {"date": "2001-12-24", "close": 2.20041, "volume": 9407.0}, {"date": "2001-12-27", "close": 2.248245, "volume": 27663.0}, {"date": "2001-12-28", "close": 2.343915, "volume": 11613.0}, {"date": "2001-12-31", "close": 2.39175, "volume": 43717.0}, {"date": "2002-01-02", "close": 2.822265, "volume": 305206.0}, {"date": "2002-01-03", "close": 2.58309, "volume": 66599.0}, {"date": "2002-01-04", "close": 2.630925, "volume": 39699.0}, {"date": "2002-01-07", "close": 2.58309, "volume": 30755.0}, {"date": "2002-01-08", "close": 2.58309, "volume": 39306.0}, {"date": "2002-01-09", "close": 2.58309, "volume": 32708.0}, {"date": "2002-01-10", "close": 2.48742, "volume": 33017.0}, {"date": "2002-01-11", "close": 2.58309, "volume": 34253.0}, {"date": "2002-01-14", "close": 2.439585, "volume": 17516.0}, {"date": "2002-01-15", "close": 2.535255, "volume": 20225.0}, {"date": "2002-01-16", "close": 2.58309, "volume": 16927.0}, {"date": "2002-01-17", "close": 2.630925, "volume": 36801.0}, {"date": "2002-01-18", "close": 2.77443, "volume": 16411.0}, {"date": "2002-01-21", "close": 2.726595, "volume": 41761.0}, {"date": "2002-01-22", "close": 2.630925, "volume": 15518.0}, {"date": "2002-01-23", "close": 2.58309, "volume": 10003.0}, {"date": "2002-01-24", "close": 2.48742, "volume": 32610.0}, {"date": "2002-01-25", "close": 2.056905, "volume": 119311.0}, {"date": "2002-01-29", "close": 2.20041, "volume": 82867.0}, {"date": "2002-01-30", "close": 2.10474, "volume": 48216.0}, {"date": "2002-01-31", "close": 2.20041, "volume": 6198.0}, {"date": "2002-02-01", "close": 2.10474, "volume": 20815.0}, {"date": "2002-02-04", "close": 2.00907, "volume": 33159.0}, {"date": "2002-02-05", "close": 1.760328, "volume": 80214.0}, {"date": "2002-02-06", "close": 1.81773, "volume": 95200.0}, {"date": "2002-02-07", "close": 1.9134, "volume": 22061.0}, {"date": "2002-02-08", "close": 2.00907, "volume": 15240.0}, {"date": "2002-02-11", "close": 2.20041, "volume": 51669.0}, {"date": "2002-02-12", "close": 2.10474, "volume": 27250.0}, {"date": "2002-02-13", "close": 2.00907, "volume": 7787.0}, {"date": "2002-02-14", "close": 2.056905, "volume": 12526.0}, {"date": "2002-02-15", "close": 2.20041, "volume": 7000.0}, {"date": "2002-02-18", "close": 2.10474, "volume": 2822.0}, {"date": "2002-02-19", "close": 1.9134, "volume": 25870.0}, {"date": "2002-02-20", "close": 1.961235, "volume": 13109.0}, {"date": "2002-02-21", "close": 2.10474, "volume": 16739.0}, {"date": "2002-02-22", "close": 1.961235, "volume": 8613.0}, {"date": "2002-02-25", "close": 2.056905, "volume": 7390.0}, {"date": "2002-02-26", "close": 2.20041, "volume": 4355.0}, {"date": "2002-02-27", "close": 2.10474, "volume": 14752.0}, {"date": "2002-02-28", "close": 2.248245, "volume": 25526.0}, {"date": "2002-03-01", "close": 2.20041, "volume": 30782.0}, {"date": "2002-03-04", "close": 2.10474, "volume": 8954.0}, {"date": "2002-03-05", "close": 2.056905, "volume": 13927.0}, {"date": "2002-03-06", "close": 2.056905, "volume": 6295.0}, {"date": "2002-03-07", "close": 2.10474, "volume": 14843.0}, {"date": "2002-03-08", "close": 2.10474, "volume": 12969.0}, {"date": "2002-03-11", "close": 2.056905, "volume": 10341.0}, {"date": "2002-03-12", "close": 2.056905, "volume": 5885.0}, {"date": "2002-03-13", "close": 2.48742, "volume": 260514.0}, {"date": "2002-03-14", "close": 2.29608, "volume": 73643.0}, {"date": "2002-03-15", "close": 2.58309, "volume": 125714.0}, {"date": "2002-03-18", "close": 2.48742, "volume": 177437.0}, {"date": "2002-03-19", "close": 2.152575, "volume": 59479.0}, {"date": "2002-03-20", "close": 2.152575, "volume": 39949.0}, {"date": "2002-03-21", "close": 2.152575, "volume": 8437.0}, {"date": "2002-03-22", "close": 2.056905, "volume": 28990.0}, {"date": "2002-03-25", "close": 1.961235, "volume": 18670.0}, {"date": "2002-03-26", "close": 1.769895, "volume": 35407.0}, {"date": "2002-03-27", "close": 1.961235, "volume": 27845.0}, {"date": "2002-03-28", "close": 2.00907, "volume": 19432.0}, {"date": "2002-04-02", "close": 1.81773, "volume": 19573.0}, {"date": "2002-04-03", "close": 1.865565, "volume": 19772.0}, {"date": "2002-04-04", "close": 1.9134, "volume": 13912.0}, {"date": "2002-04-05", "close": 1.9134, "volume": 37577.0}, {"date": "2002-04-08", "close": 1.9134, "volume": 12961.0}, {"date": "2002-04-09", "close": 1.81773, "volume": 6063.0}, {"date": "2002-04-10", "close": 1.81773, "volume": 15643.0}, {"date": "2002-04-11", "close": 1.72206, "volume": 31013.0}, {"date": "2002-04-12", "close": 1.81773, "volume": 7056.0}, {"date": "2002-04-15", "close": 1.81773, "volume": 9064.0}, {"date": "2002-04-16", "close": 1.674225, "volume": 16724.0}, {"date": "2002-04-17", "close": 1.769895, "volume": 12941.0}, {"date": "2002-04-18", "close": 1.72206, "volume": 11289.0}, {"date": "2002-04-19", "close": 1.674225, "volume": 62124.0}, {"date": "2002-04-22", "close": 1.674225, "volume": 16881.0}, {"date": "2002-04-23", "close": 1.62639, "volume": 18921.0}, {"date": "2002-04-24", "close": 1.53072, "volume": 25812.0}, {"date": "2002-04-26", "close": 1.387215, "volume": 67890.0}, {"date": "2002-04-29", "close": 1.195875, "volume": 32809.0}, {"date": "2002-04-30", "close": 1.291545, "volume": 15872.0}, {"date": "2002-05-01", "close": 1.387215, "volume": 31629.0}, {"date": "2002-05-02", "close": 1.33938, "volume": 11219.0}, {"date": "2002-05-03", "close": 1.387215, "volume": 1393.0}, {"date": "2002-05-06", "close": 1.43505, "volume": 6021.0}, {"date": "2002-05-07", "close": 1.33938, "volume": 8952.0}, {"date": "2002-05-08", "close": 1.387215, "volume": 6098.0}, {"date": "2002-05-09", "close": 1.387215, "volume": 5407.0}, {"date": "2002-05-10", "close": 1.387215, "volume": 8042.0}, {"date": "2002-05-13", "close": 1.24371, "volume": 2877.0}, {"date": "2002-05-14", "close": 1.24371, "volume": 523.0}, {"date": "2002-05-15", "close": 1.33938, "volume": 2745.0}, {"date": "2002-05-16", "close": 1.24371, "volume": 12325.0}, {"date": "2002-05-17", "close": 1.24371, "volume": 3136.0}, {"date": "2002-05-20", "close": 1.291545, "volume": 1725.0}, {"date": "2002-05-23", "close": 1.291545, "volume": 10788.0}, {"date": "2002-05-24", "close": 1.24371, "volume": 32560.0}, {"date": "2002-05-27", "close": 1.24371, "volume": 6428.0}, {"date": "2002-05-28", "close": 1.195875, "volume": 12000.0}, {"date": "2002-05-29", "close": 1.195875, "volume": 2596.0}, {"date": "2002-05-30", "close": 1.14804, "volume": 4987.0}, {"date": "2002-05-31", "close": 1.195875, "volume": 55184.0}, {"date": "2002-06-03", "close": 1.05237, "volume": 6010.0}, {"date": "2002-06-04", "close": 1.14804, "volume": 7108.0}, {"date": "2002-06-05", "close": 1.100205, "volume": 9616.0}, {"date": "2002-06-06", "close": 1.195875, "volume": 35924.0}, {"date": "2002-06-07", "close": 1.05237, "volume": 10296.0}, {"date": "2002-06-11", "close": 1.100205, "volume": 8536.0}, {"date": "2002-06-12", "close": 1.100205, "volume": 19024.0}, {"date": "2002-06-13", "close": 1.100205, "volume": 6797.0}, {"date": "2002-06-14", "close": 1.100205, "volume": 6425.0}, {"date": "2002-06-17", "close": 1.100205, "volume": 3481.0}, {"date": "2002-06-18", "close": 1.05237, "volume": 3136.0}, {"date": "2002-06-19", "close": 1.100205, "volume": 1150.0}, {"date": "2002-06-20", "close": 1.100205, "volume": 4181.0}, {"date": "2002-06-21", "close": 1.05237, "volume": 17038.0}, {"date": "2002-06-24", "close": 0.9567, "volume": 4023.0}, {"date": "2002-06-25", "close": 0.9567, "volume": 659.0}, {"date": "2002-06-26", "close": 0.9567, "volume": 7317.0}, {"date": "2002-06-27", "close": 0.9567, "volume": 9461.0}, {"date": "2002-06-28", "close": 1.05237, "volume": 18878.0}, {"date": "2002-07-01", "close": 1.05237, "volume": 4704.0}, {"date": "2002-07-02", "close": 1.05237, "volume": 3847.0}, {"date": "2002-07-03", "close": 1.43505, "volume": 27888.0}, {"date": "2002-07-04", "close": 1.14804, "volume": 1192.0}, {"date": "2002-07-08", "close": 1.14804, "volume": 17247.0}, {"date": "2002-07-09", "close": 1.24371, "volume": 1045.0}, {"date": "2002-07-11", "close": 1.291545, "volume": 8341.0}, {"date": "2002-07-16", "close": 1.14804, "volume": 2981.0}, {"date": "2002-07-17", "close": 1.05237, "volume": 523.0}, {"date": "2002-07-18", "close": 1.195875, "volume": 3513.0}, {"date": "2002-07-19", "close": 1.195875, "volume": 7526.0}, {"date": "2002-07-22", "close": 1.24371, "volume": 31358.0}, {"date": "2002-07-23", "close": 1.14804, "volume": 4233.0}, {"date": "2002-07-25", "close": 1.14804, "volume": 1045.0}, {"date": "2002-07-26", "close": 1.05237, "volume": 16200.0}, {"date": "2002-07-30", "close": 1.14804, "volume": 836.0}, {"date": "2002-07-31", "close": 1.14804, "volume": 11602.0}, {"date": "2002-08-01", "close": 1.14804, "volume": 1045.0}, {"date": "2002-08-02", "close": 1.05237, "volume": 2585.0}, {"date": "2002-08-05", "close": 1.14804, "volume": 2613.0}, {"date": "2002-08-07", "close": 1.195875, "volume": 8139.0}, {"date": "2002-08-08", "close": 1.24371, "volume": 15376.0}, {"date": "2002-08-09", "close": 1.24371, "volume": 4704.0}, {"date": "2002-08-12", "close": 1.387215, "volume": 31525.0}, {"date": "2002-08-13", "close": 1.578555, "volume": 45257.0}, {"date": "2002-08-14", "close": 1.482885, "volume": 15713.0}, {"date": "2002-08-15", "close": 1.578555, "volume": 42977.0}, {"date": "2002-08-16", "close": 1.62639, "volume": 37701.0}, {"date": "2002-08-19", "close": 1.769895, "volume": 17976.0}, {"date": "2002-08-20", "close": 1.865565, "volume": 56766.0}, {"date": "2002-08-21", "close": 1.81773, "volume": 26218.0}, {"date": "2002-08-22", "close": 1.72206, "volume": 11002.0}, {"date": "2002-08-23", "close": 1.865565, "volume": 13311.0}, {"date": "2002-08-26", "close": 1.72206, "volume": 7771.0}, {"date": "2002-08-27", "close": 1.53072, "volume": 15292.0}, {"date": "2002-08-28", "close": 1.53072, "volume": 6272.0}, {"date": "2002-08-29", "close": 1.33938, "volume": 1672.0}, {"date": "2002-08-30", "close": 1.387215, "volume": 6719.0}, {"date": "2002-09-02", "close": 1.482885, "volume": 1568.0}, {"date": "2002-09-03", "close": 1.387215, "volume": 11079.0}, {"date": "2002-09-04", "close": 1.53072, "volume": 2613.0}, {"date": "2002-09-05", "close": 1.43505, "volume": 9407.0}, {"date": "2002-09-06", "close": 1.53072, "volume": 9541.0}, {"date": "2002-09-09", "close": 1.53072, "volume": 12648.0}, {"date": "2002-09-10", "close": 1.43505, "volume": 5125.0}, {"date": "2002-09-11", "close": 1.482885, "volume": 1045.0}, {"date": "2002-09-12", "close": 1.578555, "volume": 1266.0}, {"date": "2002-09-13", "close": 1.578555, "volume": 9454.0}, {"date": "2002-09-16", "close": 1.53072, "volume": 2777.0}, {"date": "2002-09-17", "close": 1.62639, "volume": 4639.0}, {"date": "2002-09-18", "close": 1.62639, "volume": 35244.0}, {"date": "2002-09-19", "close": 1.62639, "volume": 1250.0}, {"date": "2002-09-20", "close": 1.62639, "volume": 9301.0}, {"date": "2002-09-23", "close": 1.578555, "volume": 993.0}, {"date": "2002-09-24", "close": 1.578555, "volume": 2770.0}, {"date": "2002-09-25", "close": 1.33938, "volume": 16997.0}, {"date": "2002-09-26", "close": 1.578555, "volume": 3867.0}, {"date": "2002-10-01", "close": 1.387215, "volume": 157.0}, {"date": "2002-10-02", "close": 1.387215, "volume": 1045.0}, {"date": "2002-10-03", "close": 1.33938, "volume": 38979.0}, {"date": "2002-10-04", "close": 1.33938, "volume": 15992.0}, {"date": "2002-10-07", "close": 1.195875, "volume": 6272.0}, {"date": "2002-10-08", "close": 1.195875, "volume": 3747.0}, {"date": "2002-10-09", "close": 1.195875, "volume": 8283.0}, {"date": "2002-10-10", "close": 1.24371, "volume": 12073.0}, {"date": "2002-10-11", "close": 1.24371, "volume": 13102.0}, {"date": "2002-10-14", "close": 1.195875, "volume": 15052.0}, {"date": "2002-10-15", "close": 1.24371, "volume": 21250.0}, {"date": "2002-10-16", "close": 1.24371, "volume": 12543.0}, {"date": "2002-10-17", "close": 1.24371, "volume": 6773.0}, {"date": "2002-10-18", "close": 1.195875, "volume": 2822.0}, {"date": "2002-10-21", "close": 1.24371, "volume": 23010.0}, {"date": "2002-10-22", "close": 1.14804, "volume": 29267.0}, {"date": "2002-10-23", "close": 1.14804, "volume": 15800.0}, {"date": "2002-10-24", "close": 1.33938, "volume": 4808.0}, {"date": "2002-10-25", "close": 1.387215, "volume": 5968.0}, {"date": "2002-10-28", "close": 1.387215, "volume": 3136.0}, {"date": "2002-10-29", "close": 1.33938, "volume": 8362.0}, {"date": "2002-10-30", "close": 1.05237, "volume": 56653.0}, {"date": "2002-11-01", "close": 1.33938, "volume": 261.0}, {"date": "2002-11-04", "close": 1.195875, "volume": 5038.0}, {"date": "2002-11-06", "close": 1.195875, "volume": 6794.0}, {"date": "2002-11-07", "close": 1.33938, "volume": 178.0}, {"date": "2002-11-08", "close": 1.33938, "volume": 2989.0}, {"date": "2002-11-11", "close": 1.33938, "volume": 7432.0}, {"date": "2002-11-12", "close": 1.195875, "volume": 9442.0}, {"date": "2002-11-13", "close": 1.33938, "volume": 1254.0}, {"date": "2002-11-14", "close": 1.387215, "volume": 6564.0}, {"date": "2002-11-15", "close": 1.387215, "volume": 4181.0}, {"date": "2002-11-18", "close": 1.387215, "volume": 7302.0}, {"date": "2002-11-19", "close": 1.24371, "volume": 2315.0}, {"date": "2002-11-21", "close": 1.387215, "volume": 523.0}, {"date": "2002-11-22", "close": 1.24371, "volume": 34912.0}, {"date": "2002-11-25", "close": 1.195875, "volume": 5226.0}, {"date": "2002-11-26", "close": 1.24371, "volume": 1275.0}, {"date": "2002-11-27", "close": 1.195875, "volume": 2778.0}, {"date": "2002-11-28", "close": 1.14804, "volume": 5801.0}, {"date": "2002-12-02", "close": 1.195875, "volume": 5623.0}, {"date": "2002-12-03", "close": 1.24371, "volume": 12020.0}, {"date": "2002-12-04", "close": 1.14804, "volume": 3492.0}, {"date": "2002-12-05", "close": 1.24371, "volume": 8571.0}, {"date": "2002-12-09", "close": 1.195875, "volume": 4338.0}, {"date": "2002-12-10", "close": 1.24371, "volume": 6735.0}, {"date": "2002-12-12", "close": 1.24371, "volume": 8308.0}, {"date": "2002-12-13", "close": 1.24371, "volume": 2509.0}, {"date": "2002-12-16", "close": 1.195875, "volume": 6690.0}, {"date": "2002-12-17", "close": 1.14804, "volume": 5226.0}, {"date": "2002-12-18", "close": 1.24371, "volume": 623.0}, {"date": "2002-12-19", "close": 1.195875, "volume": 1881.0}, {"date": "2002-12-20", "close": 1.14804, "volume": 7530.0}, {"date": "2002-12-23", "close": 1.24371, "volume": 2091.0}, {"date": "2002-12-24", "close": 1.195875, "volume": 9397.0}, {"date": "2002-12-30", "close": 1.195875, "volume": 1934.0}, {"date": "2002-12-31", "close": 1.24371, "volume": 10714.0}, {"date": "2003-01-02", "close": 1.24371, "volume": 10829.0}, {"date": "2003-01-03", "close": 1.24371, "volume": 13023.0}, {"date": "2003-01-06", "close": 1.24371, "volume": 11708.0}, {"date": "2003-01-07", "close": 1.53072, "volume": 35776.0}, {"date": "2003-01-08", "close": 1.674225, "volume": 39840.0}, {"date": "2003-01-09", "close": 1.62639, "volume": 54641.0}, {"date": "2003-01-10", "close": 1.62639, "volume": 10445.0}, {"date": "2003-01-13", "close": 1.62639, "volume": 22069.0}, {"date": "2003-01-14", "close": 1.674225, "volume": 1150.0}, {"date": "2003-01-15", "close": 1.674225, "volume": 6874.0}, {"date": "2003-01-16", "close": 1.72206, "volume": 16487.0}, {"date": "2003-01-17", "close": 1.769895, "volume": 15418.0}, {"date": "2003-01-20", "close": 1.62639, "volume": 62423.0}, {"date": "2003-01-21", "close": 1.72206, "volume": 14195.0}, {"date": "2003-01-22", "close": 1.674225, "volume": 13693.0}, {"date": "2003-01-23", "close": 1.72206, "volume": 15209.0}, {"date": "2003-01-24", "close": 1.62639, "volume": 11465.0}, {"date": "2003-01-28", "close": 1.62639, "volume": 9082.0}, {"date": "2003-01-29", "close": 1.62639, "volume": 14692.0}, {"date": "2003-01-30", "close": 1.578555, "volume": 1885.0}, {"date": "2003-01-31", "close": 1.43505, "volume": 13794.0}, {"date": "2003-02-03", "close": 1.53072, "volume": 19222.0}, {"date": "2003-02-04", "close": 1.72206, "volume": 1267.0}, {"date": "2003-02-05", "close": 1.72206, "volume": 5540.0}, {"date": "2003-02-06", "close": 1.578555, "volume": 2195.0}, {"date": "2003-02-07", "close": 1.674225, "volume": 1687.0}, {"date": "2003-02-10", "close": 1.62639, "volume": 3161.0}, {"date": "2003-02-11", "close": 1.674225, "volume": 1881.0}, {"date": "2003-02-13", "close": 1.62639, "volume": 11947.0}, {"date": "2003-02-14", "close": 1.578555, "volume": 25981.0}, {"date": "2003-02-17", "close": 1.482885, "volume": 11703.0}, {"date": "2003-02-18", "close": 1.482885, "volume": 7918.0}, {"date": "2003-02-20", "close": 1.33938, "volume": 5071.0}, {"date": "2003-02-21", "close": 1.43505, "volume": 2643.0}, {"date": "2003-02-24", "close": 1.43505, "volume": 8384.0}, {"date": "2003-02-25", "close": 1.291545, "volume": 12981.0}, {"date": "2003-02-26", "close": 1.24371, "volume": 12543.0}, {"date": "2003-02-27", "close": 1.291545, "volume": 12487.0}, {"date": "2003-02-28", "close": 1.291545, "volume": 18733.0}, {"date": "2003-03-03", "close": 1.291545, "volume": 2300.0}, {"date": "2003-03-04", "close": 1.291545, "volume": 3763.0}, {"date": "2003-03-05", "close": 1.387215, "volume": 8362.0}, {"date": "2003-03-06", "close": 1.482885, "volume": 4181.0}, {"date": "2003-03-07", "close": 1.33938, "volume": 523.0}, {"date": "2003-03-11", "close": 1.387215, "volume": 5540.0}, {"date": "2003-03-12", "close": 1.291545, "volume": 8049.0}, {"date": "2003-03-13", "close": 1.33938, "volume": 1191.0}, {"date": "2003-03-17", "close": 1.387215, "volume": 2822.0}, {"date": "2003-03-18", "close": 1.482885, "volume": 3219.0}, {"date": "2003-03-19", "close": 1.33938, "volume": 9930.0}, {"date": "2003-03-20", "close": 1.33938, "volume": 9930.0}, {"date": "2003-03-24", "close": 1.33938, "volume": 7108.0}, {"date": "2003-03-25", "close": 1.33938, "volume": 1045.0}, {"date": "2003-03-26", "close": 1.33938, "volume": 9513.0}, {"date": "2003-03-28", "close": 1.24371, "volume": 83048.0}, {"date": "2003-03-31", "close": 1.291545, "volume": 35016.0}, {"date": "2003-04-01", "close": 1.43505, "volume": 33344.0}, {"date": "2003-04-02", "close": 1.43505, "volume": 6186.0}, {"date": "2003-04-03", "close": 1.43505, "volume": 366.0}, {"date": "2003-04-04", "close": 1.291545, "volume": 836.0}, {"date": "2003-04-07", "close": 1.33938, "volume": 10662.0}, {"date": "2003-04-08", "close": 1.43505, "volume": 12020.0}, {"date": "2003-04-09", "close": 1.33938, "volume": 4390.0}, {"date": "2003-04-10", "close": 1.33938, "volume": 1568.0}, {"date": "2003-04-11", "close": 1.195875, "volume": 50000.0}, {"date": "2003-04-14", "close": 1.291545, "volume": 1568.0}, {"date": "2003-04-15", "close": 1.195875, "volume": 18606.0}, {"date": "2003-04-16", "close": 1.24371, "volume": 5853.0}, {"date": "2003-04-17", "close": 1.24371, "volume": 8532.0}, {"date": "2003-04-22", "close": 1.24371, "volume": 14790.0}, {"date": "2003-04-23", "close": 1.24371, "volume": 7317.0}, {"date": "2003-04-24", "close": 1.24371, "volume": 10111.0}, {"date": "2003-04-28", "close": 1.24371, "volume": 4551.0}, {"date": "2003-04-29", "close": 1.24371, "volume": 9912.0}, {"date": "2003-04-30", "close": 1.14804, "volume": 39748.0}, {"date": "2003-05-01", "close": 1.14804, "volume": 16696.0}, {"date": "2003-05-02", "close": 1.291545, "volume": 56160.0}, {"date": "2003-05-05", "close": 1.482885, "volume": 65851.0}, {"date": "2003-05-06", "close": 1.43505, "volume": 62588.0}, {"date": "2003-05-07", "close": 1.62639, "volume": 71964.0}, {"date": "2003-05-08", "close": 1.53072, "volume": 45378.0}, {"date": "2003-05-09", "close": 1.62639, "volume": 5916.0}, {"date": "2003-05-12", "close": 1.578555, "volume": 10217.0}, {"date": "2003-05-13", "close": 1.578555, "volume": 15344.0}, {"date": "2003-05-14", "close": 1.578555, "volume": 3293.0}, {"date": "2003-05-15", "close": 1.62639, "volume": 24026.0}, {"date": "2003-05-16", "close": 1.578555, "volume": 9436.0}, {"date": "2003-05-19", "close": 1.578555, "volume": 12125.0}, {"date": "2003-05-20", "close": 1.72206, "volume": 21561.0}, {"date": "2003-05-21", "close": 1.72206, "volume": 9749.0}, {"date": "2003-05-22", "close": 1.72206, "volume": 25024.0}, {"date": "2003-05-23", "close": 1.81773, "volume": 43282.0}, {"date": "2003-05-26", "close": 2.20041, "volume": 116189.0}, {"date": "2003-05-27", "close": 2.48742, "volume": 126015.0}, {"date": "2003-05-28", "close": 2.248245, "volume": 103822.0}, {"date": "2003-05-29", "close": 2.439585, "volume": 108688.0}, {"date": "2003-05-30", "close": 2.29608, "volume": 35326.0}, {"date": "2003-06-02", "close": 2.343915, "volume": 23539.0}, {"date": "2003-06-03", "close": 2.39175, "volume": 33812.0}, {"date": "2003-06-04", "close": 2.248245, "volume": 27889.0}, {"date": "2003-06-05", "close": 2.39175, "volume": 10362.0}, {"date": "2003-06-06", "close": 2.39175, "volume": 21933.0}, {"date": "2003-06-10", "close": 2.535255, "volume": 37058.0}, {"date": "2003-06-11", "close": 2.535255, "volume": 106790.0}, {"date": "2003-06-12", "close": 2.67876, "volume": 45788.0}, {"date": "2003-06-13", "close": 2.77443, "volume": 126720.0}, {"date": "2003-06-16", "close": 3.300615, "volume": 615257.0}, {"date": "2003-06-17", "close": 2.96577, "volume": 260488.0}, {"date": "2003-06-18", "close": 3.013605, "volume": 95303.0}, {"date": "2003-06-19", "close": 3.06144, "volume": 46027.0}, {"date": "2003-06-20", "close": 2.8701, "volume": 50214.0}, {"date": "2003-06-23", "close": 2.917935, "volume": 38699.0}, {"date": "2003-06-24", "close": 2.917935, "volume": 30230.0}, {"date": "2003-06-25", "close": 2.8701, "volume": 37629.0}, {"date": "2003-06-26", "close": 2.77443, "volume": 72825.0}, {"date": "2003-06-27", "close": 2.726595, "volume": 39378.0}, {"date": "2003-06-30", "close": 2.58309, "volume": 30950.0}, {"date": "2003-07-01", "close": 2.58309, "volume": 58907.0}, {"date": "2003-07-02", "close": 2.726595, "volume": 26583.0}, {"date": "2003-07-03", "close": 2.67876, "volume": 49859.0}, {"date": "2003-07-04", "close": 2.77443, "volume": 2680.0}, {"date": "2003-07-07", "close": 2.77443, "volume": 11994.0}, {"date": "2003-07-08", "close": 2.67876, "volume": 32825.0}, {"date": "2003-07-09", "close": 2.726595, "volume": 18277.0}, {"date": "2003-07-10", "close": 2.8701, "volume": 23030.0}, {"date": "2003-07-11", "close": 2.822265, "volume": 12125.0}, {"date": "2003-07-14", "close": 2.67876, "volume": 21833.0}, {"date": "2003-07-15", "close": 2.77443, "volume": 5498.0}, {"date": "2003-07-16", "close": 2.726595, "volume": 10510.0}, {"date": "2003-07-17", "close": 2.726595, "volume": 19567.0}, {"date": "2003-07-18", "close": 2.67876, "volume": 20957.0}, {"date": "2003-07-21", "close": 2.67876, "volume": 12815.0}, {"date": "2003-07-22", "close": 2.8701, "volume": 61674.0}, {"date": "2003-07-23", "close": 3.25278, "volume": 167992.0}, {"date": "2003-07-24", "close": 3.34845, "volume": 323762.0}, {"date": "2003-07-25", "close": 3.44412, "volume": 108092.0}, {"date": "2003-07-28", "close": 3.778965, "volume": 102655.0}, {"date": "2003-07-29", "close": 3.63546, "volume": 51581.0}, {"date": "2003-07-30", "close": 3.491955, "volume": 54264.0}, {"date": "2003-07-31", "close": 3.683295, "volume": 21708.0}, {"date": "2003-08-01", "close": 3.587625, "volume": 64874.0}, {"date": "2003-08-04", "close": 3.92247, "volume": 127379.0}, {"date": "2003-08-05", "close": 4.49649, "volume": 151095.0}, {"date": "2003-08-06", "close": 4.40082, "volume": 179847.0}, {"date": "2003-08-07", "close": 4.49649, "volume": 42480.0}, {"date": "2003-08-08", "close": 4.49649, "volume": 36236.0}, {"date": "2003-08-11", "close": 4.448655, "volume": 42258.0}, {"date": "2003-08-12", "close": 5.35752, "volume": 129035.0}, {"date": "2003-08-13", "close": 6.02721, "volume": 316375.0}, {"date": "2003-08-14", "close": 6.50556, "volume": 184937.0}, {"date": "2003-08-15", "close": 7.6536, "volume": 326915.0}, {"date": "2003-08-18", "close": 8.99298, "volume": 392104.0}, {"date": "2003-08-19", "close": 6.79257, "volume": 1008226.0}, {"date": "2003-08-20", "close": 5.7402, "volume": 783310.0}, {"date": "2003-08-21", "close": 6.12288, "volume": 493273.0}, {"date": "2003-08-22", "close": 6.02721, "volume": 507782.0}, {"date": "2003-08-25", "close": 5.93154, "volume": 179836.0}, {"date": "2003-08-26", "close": 6.6969, "volume": 285100.0}, {"date": "2003-08-27", "close": 6.60123, "volume": 473845.0}, {"date": "2003-08-28", "close": 6.6969, "volume": 93679.0}, {"date": "2003-08-29", "close": 6.31422, "volume": 130209.0}, {"date": "2003-09-01", "close": 6.21855, "volume": 107359.0}, {"date": "2003-09-02", "close": 6.12288, "volume": 71659.0}, {"date": "2003-09-03", "close": 5.83587, "volume": 121425.0}, {"date": "2003-09-04", "close": 6.21855, "volume": 185971.0}, {"date": "2003-09-05", "close": 6.12288, "volume": 53858.0}, {"date": "2003-09-08", "close": 5.93154, "volume": 85516.0}, {"date": "2003-09-09", "close": 6.12288, "volume": 156747.0}, {"date": "2003-09-10", "close": 5.64453, "volume": 166451.0}, {"date": "2003-09-11", "close": 5.45319, "volume": 91668.0}, {"date": "2003-09-12", "close": 5.45319, "volume": 32941.0}, {"date": "2003-09-15", "close": 5.7402, "volume": 104757.0}, {"date": "2003-09-16", "close": 5.35752, "volume": 155031.0}, {"date": "2003-09-17", "close": 5.26185, "volume": 111475.0}, {"date": "2003-09-18", "close": 5.16618, "volume": 69692.0}, {"date": "2003-09-19", "close": 4.97484, "volume": 82133.0}, {"date": "2003-09-22", "close": 4.448655, "volume": 181743.0}, {"date": "2003-09-23", "close": 5.26185, "volume": 450414.0}, {"date": "2003-09-24", "close": 5.64453, "volume": 402289.0}, {"date": "2003-09-25", "close": 5.16618, "volume": 102251.0}, {"date": "2003-09-26", "close": 5.07051, "volume": 46007.0}, {"date": "2003-09-29", "close": 5.45319, "volume": 54782.0}, {"date": "2003-09-30", "close": 5.16618, "volume": 69011.0}, {"date": "2003-10-01", "close": 5.35752, "volume": 24449.0}, {"date": "2003-10-02", "close": 5.54886, "volume": 174915.0}, {"date": "2003-10-03", "close": 5.45319, "volume": 116694.0}, {"date": "2003-10-06", "close": 5.54886, "volume": 61186.0}, {"date": "2003-10-07", "close": 5.64453, "volume": 50934.0}, {"date": "2003-10-08", "close": 5.45319, "volume": 31797.0}, {"date": "2003-10-09", "close": 6.02721, "volume": 237185.0}, {"date": "2003-10-10", "close": 6.50556, "volume": 214103.0}, {"date": "2003-10-13", "close": 7.36659, "volume": 292543.0}, {"date": "2003-10-14", "close": 7.55793, "volume": 547655.0}, {"date": "2003-10-15", "close": 7.07958, "volume": 286343.0}, {"date": "2003-10-16", "close": 7.07958, "volume": 75257.0}, {"date": "2003-10-17", "close": 7.36659, "volume": 76760.0}, {"date": "2003-10-20", "close": 7.55793, "volume": 152598.0}, {"date": "2003-10-21", "close": 7.17525, "volume": 126268.0}, {"date": "2003-10-22", "close": 7.27092, "volume": 54453.0}, {"date": "2003-10-23", "close": 7.55793, "volume": 72552.0}, {"date": "2003-10-24", "close": 7.46226, "volume": 55666.0}, {"date": "2003-10-27", "close": 8.13195, "volume": 228910.0}, {"date": "2003-10-28", "close": 7.46226, "volume": 723897.0}, {"date": "2003-10-29", "close": 7.17525, "volume": 188239.0}, {"date": "2003-10-30", "close": 6.98391, "volume": 111019.0}, {"date": "2003-10-31", "close": 6.6969, "volume": 167358.0}, {"date": "2003-11-03", "close": 7.07958, "volume": 117962.0}, {"date": "2003-11-04", "close": 7.17525, "volume": 75787.0}, {"date": "2003-11-05", "close": 7.07958, "volume": 40531.0}, {"date": "2003-11-06", "close": 6.98391, "volume": 38715.0}, {"date": "2003-11-07", "close": 6.88824, "volume": 33170.0}, {"date": "2003-11-10", "close": 6.79257, "volume": 49974.0}, {"date": "2003-11-11", "close": 6.79257, "volume": 122012.0}, {"date": "2003-11-12", "close": 6.31422, "volume": 147130.0}, {"date": "2003-11-13", "close": 6.02721, "volume": 46548.0}, {"date": "2003-11-14", "close": 6.50556, "volume": 62898.0}, {"date": "2003-11-17", "close": 6.12288, "volume": 57240.0}, {"date": "2003-11-18", "close": 6.02721, "volume": 43823.0}, {"date": "2003-11-19", "close": 5.7402, "volume": 91927.0}, {"date": "2003-11-20", "close": 5.93154, "volume": 82625.0}, {"date": "2003-11-21", "close": 5.7402, "volume": 63988.0}, {"date": "2003-11-24", "close": 5.64453, "volume": 26095.0}, {"date": "2003-11-25", "close": 5.54886, "volume": 40795.0}, {"date": "2003-11-26", "close": 5.7402, "volume": 42272.0}, {"date": "2003-11-27", "close": 5.64453, "volume": 18010.0}, {"date": "2003-11-28", "close": 6.21855, "volume": 389490.0}, {"date": "2003-12-01", "close": 7.07958, "volume": 703214.0}, {"date": "2003-12-02", "close": 6.60123, "volume": 187366.0}, {"date": "2003-12-03", "close": 6.6969, "volume": 35944.0}, {"date": "2003-12-04", "close": 6.6969, "volume": 55544.0}, {"date": "2003-12-05", "close": 6.60123, "volume": 23278.0}, {"date": "2003-12-08", "close": 6.40989, "volume": 35339.0}, {"date": "2003-12-09", "close": 6.40989, "volume": 17756.0}, {"date": "2003-12-10", "close": 6.21855, "volume": 52362.0}, {"date": "2003-12-11", "close": 6.02721, "volume": 32576.0}, {"date": "2003-12-12", "close": 6.12288, "volume": 15090.0}, {"date": "2003-12-15", "close": 6.12288, "volume": 31497.0}, {"date": "2003-12-16", "close": 6.02721, "volume": 19436.0}, {"date": "2003-12-17", "close": 6.21855, "volume": 36795.0}, {"date": "2003-12-18", "close": 6.12288, "volume": 22041.0}, {"date": "2003-12-19", "close": 6.12288, "volume": 7066.0}, {"date": "2003-12-22", "close": 6.12288, "volume": 10969.0}, {"date": "2003-12-23", "close": 6.12288, "volume": 6096.0}, {"date": "2003-12-24", "close": 6.12288, "volume": 10366.0}, {"date": "2003-12-29", "close": 6.12288, "volume": 10398.0}, {"date": "2003-12-30", "close": 6.21855, "volume": 12637.0}, {"date": "2003-12-31", "close": 6.40989, "volume": 22018.0}, {"date": "2004-01-02", "close": 6.31422, "volume": 4505.0}, {"date": "2004-01-05", "close": 6.79257, "volume": 66212.0}, {"date": "2004-01-06", "close": 6.88824, "volume": 64347.0}, {"date": "2004-01-07", "close": 6.79257, "volume": 49258.0}, {"date": "2004-01-08", "close": 6.60123, "volume": 17337.0}, {"date": "2004-01-09", "close": 6.79257, "volume": 19630.0}, {"date": "2004-01-12", "close": 6.79257, "volume": 25402.0}, {"date": "2004-01-13", "close": 6.6969, "volume": 31559.0}, {"date": "2004-01-14", "close": 6.60123, "volume": 8461.0}, {"date": "2004-01-15", "close": 6.40989, "volume": 57069.0}, {"date": "2004-01-16", "close": 6.40989, "volume": 14975.0}, {"date": "2004-01-19", "close": 6.40989, "volume": 14890.0}, {"date": "2004-01-20", "close": 6.6969, "volume": 43221.0}, {"date": "2004-01-21", "close": 6.60123, "volume": 22034.0}, {"date": "2004-01-22", "close": 6.60123, "volume": 8287.0}, {"date": "2004-01-23", "close": 6.6969, "volume": 26202.0}, {"date": "2004-01-27", "close": 6.60123, "volume": 37737.0}, {"date": "2004-01-28", "close": 6.50556, "volume": 13417.0}, {"date": "2004-01-29", "close": 6.6969, "volume": 16218.0}, {"date": "2004-01-30", "close": 6.40989, "volume": 41408.0}, {"date": "2004-02-02", "close": 6.40989, "volume": 34305.0}, {"date": "2004-02-03", "close": 6.50556, "volume": 20050.0}, {"date": "2004-02-04", "close": 6.60123, "volume": 52665.0}, {"date": "2004-02-05", "close": 6.6969, "volume": 52187.0}, {"date": "2004-02-06", "close": 6.60123, "volume": 30331.0}, {"date": "2004-02-09", "close": 6.50556, "volume": 19599.0}, {"date": "2004-02-10", "close": 6.60123, "volume": 29255.0}, {"date": "2004-02-11", "close": 7.07958, "volume": 454729.0}, {"date": "2004-02-12", "close": 6.98391, "volume": 79105.0}, {"date": "2004-02-13", "close": 6.88824, "volume": 30491.0}, {"date": "2004-02-16", "close": 6.79257, "volume": 27468.0}, {"date": "2004-02-17", "close": 6.6969, "volume": 22746.0}, {"date": "2004-02-18", "close": 6.88824, "volume": 22024.0}, {"date": "2004-02-19", "close": 6.79257, "volume": 16015.0}, {"date": "2004-02-20", "close": 6.88824, "volume": 30510.0}, {"date": "2004-02-23", "close": 7.07958, "volume": 63683.0}, {"date": "2004-02-24", "close": 6.98391, "volume": 17527.0}, {"date": "2004-02-25", "close": 6.98391, "volume": 8317.0}, {"date": "2004-02-26", "close": 6.98391, "volume": 23419.0}, {"date": "2004-02-27", "close": 6.79257, "volume": 23426.0}, {"date": "2004-03-01", "close": 6.79257, "volume": 28361.0}, {"date": "2004-03-02", "close": 6.88824, "volume": 13921.0}, {"date": "2004-03-03", "close": 6.60123, "volume": 43434.0}, {"date": "2004-03-04", "close": 6.6969, "volume": 33398.0}, {"date": "2004-03-05", "close": 6.60123, "volume": 22483.0}, {"date": "2004-03-08", "close": 6.6969, "volume": 12405.0}, {"date": "2004-03-09", "close": 6.60123, "volume": 32526.0}, {"date": "2004-03-10", "close": 6.6969, "volume": 8916.0}, {"date": "2004-03-11", "close": 6.60123, "volume": 7056.0}, {"date": "2004-03-12", "close": 7.07958, "volume": 61622.0}, {"date": "2004-03-15", "close": 7.07958, "volume": 49592.0}, {"date": "2004-03-16", "close": 6.79257, "volume": 6700.0}, {"date": "2004-03-17", "close": 6.98391, "volume": 15786.0}, {"date": "2004-03-18", "close": 6.98391, "volume": 17308.0}, {"date": "2004-03-19", "close": 6.79257, "volume": 16652.0}, {"date": "2004-03-22", "close": 7.36659, "volume": 281064.0}, {"date": "2004-03-23", "close": 6.98391, "volume": 80180.0}, {"date": "2004-03-24", "close": 7.07958, "volume": 18555.0}, {"date": "2004-03-25", "close": 7.36659, "volume": 35268.0}, {"date": "2004-03-26", "close": 7.27092, "volume": 234471.0}, {"date": "2004-03-29", "close": 7.17525, "volume": 73420.0}, {"date": "2004-03-30", "close": 7.07958, "volume": 14299.0}, {"date": "2004-03-31", "close": 6.98391, "volume": 11269.0}, {"date": "2004-04-01", "close": 7.07958, "volume": 32295.0}, {"date": "2004-04-02", "close": 6.98391, "volume": 14342.0}, {"date": "2004-04-05", "close": 7.27092, "volume": 79218.0}, {"date": "2004-04-06", "close": 7.84494, "volume": 298922.0}, {"date": "2004-04-07", "close": 7.6536, "volume": 187554.0}, {"date": "2004-04-08", "close": 7.55793, "volume": 33884.0}, {"date": "2004-04-13", "close": 8.51463, "volume": 625851.0}, {"date": "2004-04-14", "close": 8.22762, "volume": 260983.0}, {"date": "2004-04-15", "close": 8.13195, "volume": 55471.0}, {"date": "2004-04-16", "close": 8.51463, "volume": 133074.0}, {"date": "2004-04-19", "close": 8.89731, "volume": 485812.0}, {"date": "2004-04-20", "close": 9.08865, "volume": 170096.0}, {"date": "2004-04-21", "close": 8.89731, "volume": 185596.0}, {"date": "2004-04-22", "close": 9.75834, "volume": 223495.0}, {"date": "2004-04-23", "close": 9.66267, "volume": 752926.0}, {"date": "2004-04-26", "close": 9.37566, "volume": 193082.0}, {"date": "2004-04-27", "close": 9.567, "volume": 130101.0}, {"date": "2004-04-28", "close": 9.27999, "volume": 100187.0}, {"date": "2004-04-29", "close": 8.99298, "volume": 130264.0}, {"date": "2004-04-30", "close": 8.89731, "volume": 51600.0}, {"date": "2004-05-03", "close": 8.80164, "volume": 77080.0}, {"date": "2004-05-04", "close": 8.6103, "volume": 46869.0}, {"date": "2004-05-05", "close": 9.27999, "volume": 132711.0}, {"date": "2004-05-06", "close": 9.47133, "volume": 203105.0}, {"date": "2004-05-07", "close": 9.37566, "volume": 43795.0}, {"date": "2004-05-10", "close": 8.80164, "volume": 162943.0}, {"date": "2004-05-11", "close": 8.99298, "volume": 66462.0}, {"date": "2004-05-12", "close": 9.08865, "volume": 14976.0}, {"date": "2004-05-13", "close": 8.70597, "volume": 38781.0}, {"date": "2004-05-14", "close": 8.6103, "volume": 18332.0}, {"date": "2004-05-17", "close": 8.70597, "volume": 32787.0}, {"date": "2004-05-18", "close": 8.6103, "volume": 26432.0}, {"date": "2004-05-19", "close": 8.51463, "volume": 22554.0}, {"date": "2004-05-20", "close": 8.22762, "volume": 40375.0}, {"date": "2004-05-21", "close": 7.94061, "volume": 53083.0}, {"date": "2004-05-24", "close": 8.03628, "volume": 43683.0}, {"date": "2004-05-25", "close": 8.03628, "volume": 25462.0}, {"date": "2004-05-26", "close": 8.22762, "volume": 58800.0}, {"date": "2004-05-27", "close": 8.70597, "volume": 117441.0}, {"date": "2004-05-28", "close": 8.51463, "volume": 51929.0}, {"date": "2004-05-31", "close": 8.22762, "volume": 15841.0}, {"date": "2004-06-01", "close": 8.32329, "volume": 8687.0}, {"date": "2004-06-02", "close": 8.13195, "volume": 40004.0}, {"date": "2004-06-03", "close": 7.94061, "volume": 60233.0}, {"date": "2004-06-04", "close": 8.22762, "volume": 14134.0}, {"date": "2004-06-07", "close": 8.13195, "volume": 19497.0}, {"date": "2004-06-08", "close": 8.03628, "volume": 6176.0}, {"date": "2004-06-09", "close": 8.03628, "volume": 21539.0}, {"date": "2004-06-10", "close": 8.41896, "volume": 48125.0}, {"date": "2004-06-11", "close": 8.6103, "volume": 63249.0}, {"date": "2004-06-15", "close": 8.32329, "volume": 18624.0}, {"date": "2004-06-16", "close": 8.51463, "volume": 141655.0}, {"date": "2004-06-17", "close": 8.70597, "volume": 52967.0}, {"date": "2004-06-18", "close": 8.6103, "volume": 11817.0}, {"date": "2004-06-21", "close": 8.89731, "volume": 22933.0}, {"date": "2004-06-22", "close": 9.18432, "volume": 168331.0}, {"date": "2004-06-23", "close": 8.89731, "volume": 35114.0}, {"date": "2004-06-24", "close": 8.99298, "volume": 32881.0}, {"date": "2004-06-25", "close": 8.89731, "volume": 19870.0}, {"date": "2004-06-28", "close": 8.89731, "volume": 20990.0}, {"date": "2004-06-29", "close": 8.99298, "volume": 32184.0}, {"date": "2004-06-30", "close": 8.80164, "volume": 13455.0}, {"date": "2004-07-01", "close": 8.99298, "volume": 34012.0}, {"date": "2004-07-02", "close": 8.70597, "volume": 33482.0}, {"date": "2004-07-05", "close": 8.6103, "volume": 39769.0}, {"date": "2004-07-06", "close": 8.6103, "volume": 28319.0}, {"date": "2004-07-07", "close": 8.6103, "volume": 18667.0}, {"date": "2004-07-08", "close": 8.70597, "volume": 26141.0}, {"date": "2004-07-09", "close": 8.70597, "volume": 12551.0}, {"date": "2004-07-12", "close": 8.51463, "volume": 27617.0}, {"date": "2004-07-13", "close": 9.27999, "volume": 96525.0}, {"date": "2004-07-14", "close": 8.89731, "volume": 83402.0}, {"date": "2004-07-15", "close": 8.70597, "volume": 19101.0}, {"date": "2004-07-16", "close": 8.89731, "volume": 28904.0}, {"date": "2004-07-19", "close": 8.80164, "volume": 19914.0}, {"date": "2004-07-20", "close": 8.70597, "volume": 22254.0}, {"date": "2004-07-21", "close": 8.70597, "volume": 25259.0}, {"date": "2004-07-22", "close": 8.6103, "volume": 52728.0}, {"date": "2004-07-23", "close": 8.6103, "volume": 29797.0}, {"date": "2004-07-26", "close": 8.70597, "volume": 13124.0}, {"date": "2004-07-27", "close": 8.6103, "volume": 10745.0}, {"date": "2004-07-28", "close": 8.6103, "volume": 15901.0}, {"date": "2004-07-29", "close": 8.51463, "volume": 26996.0}, {"date": "2004-07-30", "close": 8.51463, "volume": 9052.0}, {"date": "2004-08-02", "close": 8.70597, "volume": 5662.0}, {"date": "2004-08-03", "close": 8.80164, "volume": 7969.0}, {"date": "2004-08-04", "close": 8.6103, "volume": 13097.0}, {"date": "2004-08-05", "close": 8.6103, "volume": 14557.0}, {"date": "2004-08-06", "close": 8.80164, "volume": 10635.0}, {"date": "2004-08-09", "close": 8.6103, "volume": 7118.0}, {"date": "2004-08-10", "close": 8.41896, "volume": 20338.0}, {"date": "2004-08-11", "close": 8.13195, "volume": 66193.0}, {"date": "2004-08-12", "close": 8.70597, "volume": 70207.0}, {"date": "2004-08-13", "close": 8.6103, "volume": 21660.0}, {"date": "2004-08-16", "close": 8.6103, "volume": 5918.0}, {"date": "2004-08-17", "close": 8.6103, "volume": 7768.0}, {"date": "2004-08-18", "close": 8.41896, "volume": 16332.0}, {"date": "2004-08-19", "close": 8.80164, "volume": 24434.0}, {"date": "2004-08-20", "close": 8.51463, "volume": 17309.0}, {"date": "2004-08-23", "close": 8.51463, "volume": 12282.0}, {"date": "2004-08-24", "close": 8.80164, "volume": 22698.0}, {"date": "2004-08-25", "close": 8.70597, "volume": 17752.0}, {"date": "2004-08-26", "close": 8.6103, "volume": 11149.0}, {"date": "2004-08-27", "close": 8.6103, "volume": 5340.0}, {"date": "2004-08-30", "close": 8.6103, "volume": 46782.0}, {"date": "2004-08-31", "close": 8.99298, "volume": 214717.0}, {"date": "2004-09-01", "close": 8.70597, "volume": 59947.0}, {"date": "2004-09-02", "close": 8.80164, "volume": 55229.0}, {"date": "2004-09-03", "close": 8.70597, "volume": 18943.0}, {"date": "2004-09-06", "close": 8.51463, "volume": 34801.0}, {"date": "2004-09-07", "close": 8.32329, "volume": 71474.0}, {"date": "2004-09-08", "close": 8.32329, "volume": 49735.0}, {"date": "2004-09-09", "close": 8.51463, "volume": 31638.0}, {"date": "2004-09-10", "close": 8.32329, "volume": 38284.0}, {"date": "2004-09-13", "close": 8.13195, "volume": 27824.0}, {"date": "2004-09-14", "close": 8.13195, "volume": 21832.0}, {"date": "2004-09-15", "close": 8.13195, "volume": 16171.0}, {"date": "2004-09-16", "close": 8.13195, "volume": 26031.0}, {"date": "2004-09-17", "close": 8.22762, "volume": 5626.0}, {"date": "2004-09-20", "close": 8.03628, "volume": 18576.0}, {"date": "2004-09-21", "close": 7.84494, "volume": 26687.0}, {"date": "2004-09-22", "close": 8.03628, "volume": 12437.0}, {"date": "2004-09-23", "close": 8.13195, "volume": 9267.0}, {"date": "2004-09-24", "close": 8.03628, "volume": 9121.0}, {"date": "2004-09-27", "close": 7.94061, "volume": 19135.0}, {"date": "2004-09-28", "close": 7.94061, "volume": 5644.0}, {"date": "2004-09-29", "close": 7.94061, "volume": 15814.0}, {"date": "2004-09-30", "close": 8.32329, "volume": 13025.0}, {"date": "2004-10-01", "close": 8.13195, "volume": 26867.0}, {"date": "2004-10-04", "close": 8.22762, "volume": 7575.0}, {"date": "2004-10-05", "close": 8.32329, "volume": 10920.0}, {"date": "2004-10-06", "close": 8.32329, "volume": 12997.0}, {"date": "2004-10-07", "close": 8.32329, "volume": 19538.0}, {"date": "2004-10-08", "close": 8.51463, "volume": 16791.0}, {"date": "2004-10-11", "close": 8.6103, "volume": 24098.0}, {"date": "2004-10-12", "close": 8.6103, "volume": 22072.0}, {"date": "2004-10-13", "close": 8.6103, "volume": 18048.0}, {"date": "2004-10-14", "close": 8.99298, "volume": 54656.0}, {"date": "2004-10-15", "close": 8.89731, "volume": 102520.0}, {"date": "2004-10-18", "close": 8.99298, "volume": 23826.0}, {"date": "2004-10-19", "close": 8.89731, "volume": 43208.0}, {"date": "2004-10-20", "close": 8.89731, "volume": 19850.0}, {"date": "2004-10-21", "close": 8.89731, "volume": 9889.0}, {"date": "2004-10-22", "close": 8.6103, "volume": 12167.0}, {"date": "2004-10-25", "close": 8.80164, "volume": 12073.0}, {"date": "2004-10-26", "close": 8.70597, "volume": 20171.0}, {"date": "2004-10-27", "close": 8.51463, "volume": 4819.0}, {"date": "2004-10-28", "close": 8.6103, "volume": 29140.0}, {"date": "2004-10-29", "close": 8.89731, "volume": 15794.0}, {"date": "2004-11-01", "close": 8.89731, "volume": 6426.0}, {"date": "2004-11-02", "close": 9.18432, "volume": 27361.0}, {"date": "2004-11-03", "close": 9.18432, "volume": 76586.0}, {"date": "2004-11-04", "close": 9.08865, "volume": 33797.0}, {"date": "2004-11-05", "close": 9.18432, "volume": 50575.0}, {"date": "2004-11-08", "close": 10.04535, "volume": 235730.0}, {"date": "2004-11-09", "close": 9.85401, "volume": 89573.0}, {"date": "2004-11-10", "close": 9.75834, "volume": 52300.0}, {"date": "2004-11-11", "close": 9.66267, "volume": 15253.0}, {"date": "2004-11-12", "close": 9.85401, "volume": 48374.0}, {"date": "2004-11-15", "close": 9.85401, "volume": 79607.0}, {"date": "2004-11-16", "close": 9.85401, "volume": 58536.0}, {"date": "2004-11-17", "close": 9.85401, "volume": 31495.0}, {"date": "2004-11-18", "close": 10.71504, "volume": 290704.0}, {"date": "2004-11-19", "close": 10.33236, "volume": 51266.0}, {"date": "2004-11-22", "close": 9.85401, "volume": 70495.0}, {"date": "2004-11-23", "close": 9.85401, "volume": 23965.0}, {"date": "2004-11-24", "close": 9.75834, "volume": 37538.0}, {"date": "2004-11-25", "close": 9.47133, "volume": 130557.0}, {"date": "2004-11-26", "close": 9.47133, "volume": 15586.0}, {"date": "2004-11-29", "close": 9.66267, "volume": 19792.0}, {"date": "2004-11-30", "close": 9.66267, "volume": 28373.0}, {"date": "2004-12-01", "close": 9.567, "volume": 20435.0}, {"date": "2004-12-02", "close": 9.66267, "volume": 13674.0}, {"date": "2004-12-03", "close": 9.18432, "volume": 55741.0}, {"date": "2004-12-06", "close": 9.18432, "volume": 28951.0}, {"date": "2004-12-07", "close": 9.37566, "volume": 8493.0}, {"date": "2004-12-08", "close": 9.08865, "volume": 27769.0}, {"date": "2004-12-09", "close": 8.99298, "volume": 9703.0}, {"date": "2004-12-10", "close": 9.08865, "volume": 27066.0}, {"date": "2004-12-13", "close": 8.80164, "volume": 33164.0}, {"date": "2004-12-14", "close": 8.6103, "volume": 44193.0}, {"date": "2004-12-15", "close": 8.22762, "volume": 48005.0}, {"date": "2004-12-16", "close": 8.51463, "volume": 24803.0}, {"date": "2004-12-17", "close": 8.70597, "volume": 12799.0}, {"date": "2004-12-20", "close": 8.51463, "volume": 21424.0}, {"date": "2004-12-21", "close": 8.51463, "volume": 6949.0}, {"date": "2004-12-22", "close": 8.70597, "volume": 8330.0}, {"date": "2004-12-23", "close": 8.80164, "volume": 13872.0}, {"date": "2004-12-24", "close": 8.80164, "volume": 22910.0}, {"date": "2004-12-29", "close": 8.6103, "volume": 14479.0}, {"date": "2004-12-30", "close": 8.6103, "volume": 5340.0}, {"date": "2004-12-31", "close": 8.80164, "volume": 18399.0}, {"date": "2005-01-04", "close": 8.70597, "volume": 15209.0}, {"date": "2005-01-05", "close": 8.41896, "volume": 14853.0}, {"date": "2005-01-06", "close": 8.32329, "volume": 9221.0}, {"date": "2005-01-07", "close": 8.6103, "volume": 8548.0}, {"date": "2005-01-10", "close": 8.51463, "volume": 11934.0}, {"date": "2005-01-11", "close": 8.6103, "volume": 18813.0}, {"date": "2005-01-12", "close": 8.51463, "volume": 12313.0}, {"date": "2005-01-13", "close": 8.6103, "volume": 10118.0}, {"date": "2005-01-14", "close": 8.6103, "volume": 12343.0}, {"date": "2005-01-17", "close": 8.6103, "volume": 2655.0}, {"date": "2005-01-18", "close": 8.51463, "volume": 5701.0}, {"date": "2005-01-19", "close": 8.80164, "volume": 27087.0}, {"date": "2005-01-20", "close": 8.6103, "volume": 8883.0}, {"date": "2005-01-21", "close": 8.6103, "volume": 8874.0}, {"date": "2005-01-24", "close": 8.41896, "volume": 42410.0}, {"date": "2005-01-25", "close": 8.32329, "volume": 12449.0}, {"date": "2005-01-27", "close": 8.41896, "volume": 9278.0}, {"date": "2005-01-28", "close": 8.51463, "volume": 1709.0}, {"date": "2005-01-31", "close": 8.41896, "volume": 25219.0}, {"date": "2005-02-01", "close": 8.51463, "volume": 16933.0}, {"date": "2005-02-02", "close": 8.22762, "volume": 5279.0}, {"date": "2005-02-03", "close": 8.32329, "volume": 14274.0}, {"date": "2005-02-04", "close": 8.32329, "volume": 2378.0}, {"date": "2005-02-07", "close": 7.84494, "volume": 50930.0}, {"date": "2005-02-08", "close": 7.84494, "volume": 11879.0}, {"date": "2005-02-09", "close": 7.94061, "volume": 16747.0}, {"date": "2005-02-10", "close": 7.84494, "volume": 17307.0}, {"date": "2005-02-11", "close": 7.6536, "volume": 29424.0}, {"date": "2005-02-14", "close": 7.46226, "volume": 23582.0}, {"date": "2005-02-15", "close": 7.46226, "volume": 29490.0}, {"date": "2005-02-16", "close": 7.17525, "volume": 16967.0}, {"date": "2005-02-17", "close": 7.07958, "volume": 17930.0}, {"date": "2005-02-18", "close": 6.98391, "volume": 28316.0}, {"date": "2005-02-21", "close": 7.46226, "volume": 12002.0}, {"date": "2005-02-22", "close": 7.55793, "volume": 21211.0}, {"date": "2005-02-23", "close": 7.36659, "volume": 11748.0}, {"date": "2005-02-24", "close": 7.55793, "volume": 56773.0}, {"date": "2005-02-25", "close": 7.46226, "volume": 4156.0}, {"date": "2005-02-28", "close": 7.46226, "volume": 26013.0}, {"date": "2005-03-01", "close": 7.27092, "volume": 13650.0}, {"date": "2005-03-02", "close": 7.55793, "volume": 24302.0}, {"date": "2005-03-03", "close": 7.55793, "volume": 15857.0}, {"date": "2005-03-04", "close": 7.36659, "volume": 14540.0}, {"date": "2005-03-07", "close": 7.46226, "volume": 33260.0}, {"date": "2005-03-08", "close": 7.17525, "volume": 7341.0}, {"date": "2005-03-09", "close": 7.36659, "volume": 11047.0}, {"date": "2005-03-10", "close": 7.07958, "volume": 15736.0}, {"date": "2005-03-11", "close": 7.07958, "volume": 16874.0}, {"date": "2005-03-14", "close": 6.98391, "volume": 8564.0}, {"date": "2005-03-15", "close": 7.36659, "volume": 20699.0}, {"date": "2005-03-16", "close": 7.17525, "volume": 23313.0}, {"date": "2005-03-17", "close": 7.27092, "volume": 11310.0}, {"date": "2005-03-18", "close": 7.07958, "volume": 22734.0}, {"date": "2005-03-21", "close": 7.07958, "volume": 14803.0}, {"date": "2005-03-22", "close": 6.98391, "volume": 13785.0}, {"date": "2005-03-23", "close": 6.98391, "volume": 5184.0}, {"date": "2005-03-24", "close": 7.17525, "volume": 6982.0}, {"date": "2005-03-29", "close": 6.88824, "volume": 5697.0}, {"date": "2005-03-30", "close": 6.50556, "volume": 36943.0}, {"date": "2005-03-31", "close": 5.83587, "volume": 70826.0}, {"date": "2005-04-01", "close": 5.93154, "volume": 28571.0}, {"date": "2005-04-04", "close": 5.64453, "volume": 37756.0}, {"date": "2005-04-05", "close": 4.68783, "volume": 160807.0}, {"date": "2005-04-06", "close": 5.54886, "volume": 161398.0}, {"date": "2005-04-07", "close": 5.596695, "volume": 76997.0}, {"date": "2005-04-08", "close": 5.93154, "volume": 20977.0}, {"date": "2005-04-11", "close": 5.64453, "volume": 9487.0}, {"date": "2005-04-12", "close": 5.309685, "volume": 50045.0}, {"date": "2005-04-13", "close": 5.45319, "volume": 7275.0}, {"date": "2005-04-14", "close": 5.54886, "volume": 16772.0}, {"date": "2005-04-15", "close": 5.309685, "volume": 6590.0}, {"date": "2005-04-18", "close": 5.26185, "volume": 25701.0}, {"date": "2005-04-19", "close": 5.309685, "volume": 13173.0}, {"date": "2005-04-20", "close": 5.54886, "volume": 14747.0}, {"date": "2005-04-21", "close": 5.45319, "volume": 8287.0}, {"date": "2005-04-22", "close": 5.35752, "volume": 26930.0}, {"date": "2005-04-26", "close": 5.54886, "volume": 9287.0}, {"date": "2005-04-27", "close": 5.54886, "volume": 5169.0}, {"date": "2005-04-28", "close": 5.596695, "volume": 5770.0}, {"date": "2005-04-29", "close": 5.54886, "volume": 14511.0}, {"date": "2005-05-02", "close": 5.692365, "volume": 1683.0}, {"date": "2005-05-03", "close": 5.309685, "volume": 4809.0}, {"date": "2005-05-04", "close": 5.26185, "volume": 34836.0}, {"date": "2005-05-05", "close": 5.118345, "volume": 5826.0}, {"date": "2005-05-06", "close": 4.97484, "volume": 8843.0}, {"date": "2005-05-09", "close": 5.26185, "volume": 7996.0}, {"date": "2005-05-10", "close": 4.87917, "volume": 24582.0}, {"date": "2005-05-11", "close": 4.7835, "volume": 12506.0}, {"date": "2005-05-12", "close": 4.30515, "volume": 109777.0}, {"date": "2005-05-13", "close": 4.30515, "volume": 24681.0}, {"date": "2005-05-16", "close": 4.20948, "volume": 10098.0}, {"date": "2005-05-17", "close": 4.30515, "volume": 11056.0}, {"date": "2005-05-18", "close": 4.01814, "volume": 87213.0}, {"date": "2005-05-19", "close": 4.11381, "volume": 177403.0}, {"date": "2005-05-20", "close": 4.01814, "volume": 154262.0}, {"date": "2005-05-23", "close": 3.778965, "volume": 17821.0}, {"date": "2005-05-24", "close": 3.44412, "volume": 116236.0}, {"date": "2005-05-25", "close": 3.396285, "volume": 147145.0}, {"date": "2005-05-26", "close": 3.53979, "volume": 120136.0}, {"date": "2005-05-27", "close": 3.587625, "volume": 106100.0}, {"date": "2005-05-30", "close": 3.73113, "volume": 55369.0}, {"date": "2005-05-31", "close": 3.53979, "volume": 48289.0}, {"date": "2005-06-01", "close": 3.587625, "volume": 15138.0}, {"date": "2005-06-02", "close": 3.8268, "volume": 46552.0}, {"date": "2005-06-03", "close": 4.20948, "volume": 84311.0}, {"date": "2005-06-06", "close": 4.01814, "volume": 34461.0}, {"date": "2005-06-07", "close": 3.73113, "volume": 27179.0}, {"date": "2005-06-08", "close": 3.73113, "volume": 7578.0}, {"date": "2005-06-09", "close": 3.63546, "volume": 49175.0}, {"date": "2005-06-10", "close": 3.683295, "volume": 36240.0}, {"date": "2005-06-14", "close": 3.53979, "volume": 7765.0}, {"date": "2005-06-15", "close": 3.587625, "volume": 34910.0}, {"date": "2005-06-16", "close": 3.53979, "volume": 28075.0}, {"date": "2005-06-17", "close": 3.587625, "volume": 21689.0}, {"date": "2005-06-20", "close": 3.44412, "volume": 18775.0}, {"date": "2005-06-21", "close": 3.34845, "volume": 26798.0}, {"date": "2005-06-22", "close": 3.53979, "volume": 78443.0}, {"date": "2005-06-23", "close": 3.53979, "volume": 11618.0}, {"date": "2005-06-24", "close": 3.587625, "volume": 21167.0}, {"date": "2005-06-27", "close": 3.44412, "volume": 36955.0}, {"date": "2005-06-28", "close": 3.34845, "volume": 62054.0}, {"date": "2005-06-29", "close": 3.34845, "volume": 35096.0}, {"date": "2005-06-30", "close": 3.25278, "volume": 57951.0}, {"date": "2005-07-01", "close": 3.34845, "volume": 25375.0}, {"date": "2005-07-04", "close": 3.204945, "volume": 5944.0}, {"date": "2005-07-05", "close": 3.396285, "volume": 7745.0}, {"date": "2005-07-06", "close": 3.8268, "volume": 60412.0}, {"date": "2005-07-07", "close": 3.874635, "volume": 39635.0}, {"date": "2005-07-08", "close": 3.63546, "volume": 107159.0}, {"date": "2005-07-11", "close": 4.40082, "volume": 81863.0}, {"date": "2005-07-12", "close": 4.161645, "volume": 45574.0}, {"date": "2005-07-13", "close": 4.97484, "volume": 91701.0}, {"date": "2005-07-14", "close": 4.97484, "volume": 183250.0}, {"date": "2005-07-15", "close": 4.59216, "volume": 113048.0}, {"date": "2005-07-18", "close": 4.352985, "volume": 69745.0}, {"date": "2005-07-19", "close": 4.87917, "volume": 185456.0}, {"date": "2005-07-20", "close": 4.831335, "volume": 40707.0}, {"date": "2005-07-21", "close": 4.87917, "volume": 25164.0}, {"date": "2005-07-22", "close": 5.07051, "volume": 36275.0}, {"date": "2005-07-25", "close": 4.735665, "volume": 30607.0}, {"date": "2005-07-26", "close": 4.831335, "volume": 14159.0}, {"date": "2005-07-27", "close": 4.59216, "volume": 35877.0}, {"date": "2005-07-28", "close": 4.161645, "volume": 138405.0}, {"date": "2005-07-29", "close": 4.59216, "volume": 264685.0}, {"date": "2005-08-01", "close": 4.68783, "volume": 33653.0}, {"date": "2005-08-02", "close": 4.352985, "volume": 16515.0}, {"date": "2005-08-03", "close": 4.30515, "volume": 15131.0}, {"date": "2005-08-04", "close": 4.49649, "volume": 30776.0}, {"date": "2005-08-05", "close": 4.40082, "volume": 15272.0}, {"date": "2005-08-08", "close": 4.40082, "volume": 10963.0}, {"date": "2005-08-09", "close": 4.20948, "volume": 13634.0}, {"date": "2005-08-10", "close": 4.20948, "volume": 6015.0}, {"date": "2005-08-11", "close": 4.257315, "volume": 3991.0}, {"date": "2005-08-12", "close": 4.257315, "volume": 10003.0}, {"date": "2005-08-15", "close": 4.161645, "volume": 11446.0}, {"date": "2005-08-16", "close": 4.161645, "volume": 5017.0}, {"date": "2005-08-17", "close": 4.065975, "volume": 20613.0}, {"date": "2005-08-18", "close": 4.20948, "volume": 26915.0}, {"date": "2005-08-19", "close": 4.352985, "volume": 12099.0}, {"date": "2005-08-22", "close": 4.257315, "volume": 5341.0}, {"date": "2005-08-23", "close": 4.257315, "volume": 7630.0}, {"date": "2005-08-24", "close": 4.11381, "volume": 12633.0}, {"date": "2005-08-25", "close": 4.01814, "volume": 1829.0}, {"date": "2005-08-26", "close": 4.20948, "volume": 6785.0}, {"date": "2005-08-29", "close": 4.40082, "volume": 24348.0}, {"date": "2005-08-30", "close": 4.30515, "volume": 5860.0}, {"date": "2005-08-31", "close": 4.68783, "volume": 35196.0}, {"date": "2005-09-01", "close": 4.20948, "volume": 30222.0}, {"date": "2005-09-02", "close": 4.11381, "volume": 11171.0}, {"date": "2005-09-05", "close": 4.257315, "volume": 15983.0}, {"date": "2005-09-06", "close": 4.161645, "volume": 4840.0}, {"date": "2005-09-07", "close": 4.065975, "volume": 3770.0}, {"date": "2005-09-08", "close": 4.01814, "volume": 7075.0}, {"date": "2005-09-09", "close": 4.01814, "volume": 3890.0}, {"date": "2005-09-12", "close": 3.970305, "volume": 4110.0}, {"date": "2005-09-13", "close": 3.874635, "volume": 9198.0}, {"date": "2005-09-14", "close": 3.8268, "volume": 12021.0}, {"date": "2005-09-15", "close": 3.874635, "volume": 34555.0}, {"date": "2005-09-16", "close": 3.8268, "volume": 2976.0}, {"date": "2005-09-19", "close": 3.8268, "volume": 7680.0}, {"date": "2005-09-20", "close": 3.92247, "volume": 11704.0}, {"date": "2005-09-21", "close": 4.065975, "volume": 9548.0}, {"date": "2005-09-22", "close": 3.970305, "volume": 10182.0}, {"date": "2005-09-23", "close": 3.874635, "volume": 5373.0}, {"date": "2005-09-26", "close": 3.92247, "volume": 23437.0}, {"date": "2005-09-27", "close": 3.73113, "volume": 9995.0}, {"date": "2005-09-28", "close": 3.778965, "volume": 3899.0}, {"date": "2005-09-29", "close": 3.8268, "volume": 14778.0}, {"date": "2005-09-30", "close": 3.778965, "volume": 24418.0}, {"date": "2005-10-03", "close": 3.683295, "volume": 16166.0}, {"date": "2005-10-04", "close": 3.53979, "volume": 11080.0}, {"date": "2005-10-05", "close": 3.63546, "volume": 11446.0}, {"date": "2005-10-06", "close": 3.53979, "volume": 11439.0}, {"date": "2005-10-07", "close": 3.44412, "volume": 7173.0}, {"date": "2005-10-10", "close": 3.53979, "volume": 12953.0}, {"date": "2005-10-11", "close": 3.34845, "volume": 3912.0}, {"date": "2005-10-12", "close": 3.34845, "volume": 12836.0}, {"date": "2005-10-13", "close": 3.25278, "volume": 30574.0}, {"date": "2005-10-14", "close": 3.34845, "volume": 16977.0}, {"date": "2005-10-17", "close": 3.53979, "volume": 24491.0}, {"date": "2005-10-19", "close": 3.63546, "volume": 67904.0}, {"date": "2005-10-20", "close": 3.778965, "volume": 60584.0}, {"date": "2005-10-21", "close": 3.8268, "volume": 40377.0}, {"date": "2005-10-24", "close": 3.778965, "volume": 35401.0}, {"date": "2005-10-25", "close": 3.44412, "volume": 41852.0}, {"date": "2005-10-26", "close": 3.587625, "volume": 13508.0}, {"date": "2005-10-27", "close": 3.396285, "volume": 19311.0}, {"date": "2005-10-28", "close": 3.15711, "volume": 91281.0}, {"date": "2005-10-31", "close": 3.34845, "volume": 69754.0}, {"date": "2005-11-01", "close": 3.34845, "volume": 10568.0}, {"date": "2005-11-02", "close": 3.34845, "volume": 45866.0}, {"date": "2005-11-03", "close": 3.15711, "volume": 27221.0}, {"date": "2005-11-04", "close": 3.15711, "volume": 15809.0}, {"date": "2005-11-07", "close": 3.25278, "volume": 27093.0}, {"date": "2005-11-08", "close": 3.15711, "volume": 52472.0}, {"date": "2005-11-09", "close": 3.34845, "volume": 39040.0}, {"date": "2005-11-10", "close": 3.300615, "volume": 25401.0}, {"date": "2005-11-11", "close": 3.204945, "volume": 5592.0}, {"date": "2005-11-14", "close": 3.15711, "volume": 45466.0}, {"date": "2005-11-15", "close": 3.25278, "volume": 16725.0}, {"date": "2005-11-16", "close": 3.300615, "volume": 27567.0}, {"date": "2005-11-17", "close": 3.204945, "volume": 17053.0}, {"date": "2005-11-18", "close": 3.15711, "volume": 16879.0}, {"date": "2005-11-21", "close": 3.204945, "volume": 6161.0}, {"date": "2005-11-22", "close": 3.15711, "volume": 7916.0}, {"date": "2005-11-23", "close": 3.15711, "volume": 29513.0}, {"date": "2005-11-24", "close": 3.06144, "volume": 5367.0}, {"date": "2005-11-25", "close": 3.15711, "volume": 94920.0}, {"date": "2005-11-28", "close": 3.300615, "volume": 96951.0}, {"date": "2005-11-29", "close": 3.34845, "volume": 75342.0}, {"date": "2005-11-30", "close": 3.300615, "volume": 96946.0}, {"date": "2005-12-01", "close": 3.300615, "volume": 80725.0}, {"date": "2005-12-02", "close": 3.34845, "volume": 66886.0}, {"date": "2005-12-05", "close": 3.53979, "volume": 47726.0}, {"date": "2005-12-06", "close": 3.587625, "volume": 58728.0}, {"date": "2005-12-07", "close": 3.63546, "volume": 53307.0}, {"date": "2005-12-08", "close": 3.73113, "volume": 65059.0}, {"date": "2005-12-09", "close": 3.8268, "volume": 71206.0}, {"date": "2005-12-12", "close": 4.065975, "volume": 52150.0}, {"date": "2005-12-13", "close": 3.92247, "volume": 58159.0}, {"date": "2005-12-14", "close": 3.874635, "volume": 38862.0}, {"date": "2005-12-15", "close": 3.874635, "volume": 20739.0}, {"date": "2005-12-16", "close": 3.778965, "volume": 7777.0}, {"date": "2005-12-19", "close": 3.778965, "volume": 9069.0}, {"date": "2005-12-20", "close": 3.44412, "volume": 17310.0}, {"date": "2005-12-21", "close": 3.34845, "volume": 21815.0}, {"date": "2005-12-22", "close": 3.204945, "volume": 38955.0}, {"date": "2005-12-23", "close": 3.25278, "volume": 3658.0}, {"date": "2005-12-28", "close": 3.204945, "volume": 29778.0}, {"date": "2005-12-29", "close": 3.34845, "volume": 51218.0}, {"date": "2005-12-30", "close": 3.25278, "volume": 6482.0}, {"date": "2006-01-03", "close": 3.15711, "volume": 7819.0}, {"date": "2006-01-04", "close": 3.25278, "volume": 18886.0}, {"date": "2006-01-05", "close": 3.300615, "volume": 26836.0}, {"date": "2006-01-06", "close": 3.34845, "volume": 1693.0}, {"date": "2006-01-09", "close": 3.25278, "volume": 8879.0}, {"date": "2006-01-10", "close": 3.25278, "volume": 20734.0}, {"date": "2006-01-11", "close": 3.25278, "volume": 16069.0}, {"date": "2006-01-12", "close": 3.300615, "volume": 3316.0}, {"date": "2006-01-13", "close": 3.25278, "volume": 25340.0}, {"date": "2006-01-16", "close": 3.25278, "volume": 12032.0}, {"date": "2006-01-17", "close": 3.15711, "volume": 11985.0}, {"date": "2006-01-19", "close": 3.06144, "volume": 17269.0}, {"date": "2006-01-20", "close": 3.25278, "volume": 648739.0}, {"date": "2006-01-23", "close": 3.109275, "volume": 25342.0}, {"date": "2006-01-24", "close": 3.013605, "volume": 20293.0}, {"date": "2006-01-25", "close": 2.726595, "volume": 64325.0}, {"date": "2006-01-27", "close": 3.25278, "volume": 116007.0}, {"date": "2006-01-30", "close": 3.15711, "volume": 72971.0}, {"date": "2006-01-31", "close": 3.109275, "volume": 7798.0}, {"date": "2006-02-01", "close": 3.109275, "volume": 13489.0}, {"date": "2006-02-02", "close": 3.109275, "volume": 25495.0}, {"date": "2006-02-03", "close": 3.013605, "volume": 18188.0}, {"date": "2006-02-06", "close": 3.013605, "volume": 20114.0}, {"date": "2006-02-07", "close": 3.109275, "volume": 26956.0}, {"date": "2006-02-08", "close": 2.96577, "volume": 16127.0}, {"date": "2006-02-09", "close": 3.06144, "volume": 21585.0}, {"date": "2006-02-10", "close": 3.06144, "volume": 12423.0}, {"date": "2006-02-13", "close": 3.06144, "volume": 7859.0}, {"date": "2006-02-14", "close": 2.8701, "volume": 19154.0}, {"date": "2006-02-15", "close": 2.96577, "volume": 12125.0}, {"date": "2006-02-16", "close": 3.013605, "volume": 19676.0}, {"date": "2006-02-17", "close": 3.06144, "volume": 41288.0}, {"date": "2006-02-20", "close": 2.96577, "volume": 2153.0}, {"date": "2006-02-21", "close": 2.917935, "volume": 34598.0}, {"date": "2006-02-22", "close": 3.15711, "volume": 82317.0}, {"date": "2006-02-23", "close": 3.06144, "volume": 70745.0}, {"date": "2006-02-24", "close": 3.013605, "volume": 36061.0}, {"date": "2006-02-27", "close": 3.06144, "volume": 31052.0}, {"date": "2006-02-28", "close": 3.013605, "volume": 50943.0}, {"date": "2006-03-01", "close": 2.96577, "volume": 27563.0}, {"date": "2006-03-02", "close": 2.8701, "volume": 54667.0}, {"date": "2006-03-03", "close": 3.013605, "volume": 37211.0}, {"date": "2006-03-06", "close": 3.06144, "volume": 37074.0}, {"date": "2006-03-07", "close": 3.109275, "volume": 88336.0}, {"date": "2006-03-08", "close": 2.917935, "volume": 12543.0}, {"date": "2006-03-09", "close": 3.15711, "volume": 45950.0}, {"date": "2006-03-10", "close": 3.15711, "volume": 41331.0}, {"date": "2006-03-13", "close": 3.15711, "volume": 28222.0}, {"date": "2006-03-14", "close": 3.44412, "volume": 48896.0}, {"date": "2006-03-15", "close": 3.109275, "volume": 42387.0}, {"date": "2006-03-16", "close": 3.300615, "volume": 32163.0}, {"date": "2006-03-17", "close": 3.396285, "volume": 26341.0}, {"date": "2006-03-20", "close": 3.34845, "volume": 27177.0}, {"date": "2006-03-21", "close": 3.63546, "volume": 68157.0}, {"date": "2006-03-22", "close": 3.63546, "volume": 38466.0}, {"date": "2006-03-23", "close": 3.874635, "volume": 92354.0}, {"date": "2006-03-24", "close": 3.92247, "volume": 64806.0}, {"date": "2006-03-27", "close": 3.92247, "volume": 44946.0}, {"date": "2006-03-28", "close": 3.92247, "volume": 45900.0}, {"date": "2006-03-29", "close": 3.8268, "volume": 51719.0}, {"date": "2006-03-30", "close": 3.8268, "volume": 30764.0}, {"date": "2006-03-31", "close": 3.73113, "volume": 51571.0}, {"date": "2006-04-03", "close": 3.587625, "volume": 42537.0}, {"date": "2006-04-04", "close": 3.44412, "volume": 37876.0}, {"date": "2006-04-05", "close": 3.63546, "volume": 33239.0}, {"date": "2006-04-06", "close": 3.8268, "volume": 31358.0}, {"date": "2006-04-07", "close": 3.8268, "volume": 35403.0}, {"date": "2006-04-10", "close": 3.778965, "volume": 37891.0}, {"date": "2006-04-11", "close": 3.8268, "volume": 31650.0}, {"date": "2006-04-12", "close": 3.92247, "volume": 26252.0}, {"date": "2006-04-13", "close": 3.92247, "volume": 53543.0}, {"date": "2006-04-18", "close": 3.8268, "volume": 2509.0}, {"date": "2006-04-19", "close": 3.778965, "volume": 45295.0}, {"date": "2006-04-20", "close": 3.874635, "volume": 30584.0}, {"date": "2006-04-21", "close": 3.778965, "volume": 45730.0}, {"date": "2006-04-24", "close": 3.92247, "volume": 39232.0}, {"date": "2006-04-26", "close": 3.970305, "volume": 26398.0}, {"date": "2006-04-27", "close": 4.01814, "volume": 37608.0}, {"date": "2006-04-28", "close": 4.11381, "volume": 41110.0}, {"date": "2006-05-01", "close": 4.40082, "volume": 66930.0}, {"date": "2006-05-02", "close": 4.40082, "volume": 34504.0}, {"date": "2006-05-03", "close": 4.30515, "volume": 27759.0}, {"date": "2006-05-04", "close": 4.40082, "volume": 51659.0}, {"date": "2006-05-05", "close": 4.40082, "volume": 43756.0}, {"date": "2006-05-08", "close": 4.30515, "volume": 3266.0}, {"date": "2006-05-09", "close": 4.30515, "volume": 12917.0}, {"date": "2006-05-10", "close": 4.01814, "volume": 22060.0}, {"date": "2006-05-11", "close": 4.01814, "volume": 15602.0}, {"date": "2006-05-12", "close": 3.683295, "volume": 45628.0}, {"date": "2006-05-15", "close": 3.683295, "volume": 14319.0}, {"date": "2006-05-16", "close": 3.587625, "volume": 11131.0}, {"date": "2006-05-17", "close": 3.8268, "volume": 3119.0}, {"date": "2006-05-18", "close": 3.73113, "volume": 8540.0}, {"date": "2006-05-19", "close": 3.8268, "volume": 810.0}, {"date": "2006-05-22", "close": 3.63546, "volume": 3833.0}, {"date": "2006-05-23", "close": 3.44412, "volume": 15602.0}, {"date": "2006-05-24", "close": 3.34845, "volume": 3109.0}, {"date": "2006-05-25", "close": 3.34845, "volume": 1831.0}, {"date": "2006-05-26", "close": 3.587625, "volume": 9076.0}, {"date": "2006-05-29", "close": 3.34845, "volume": 3658.0}, {"date": "2006-05-30", "close": 3.34845, "volume": 303.0}, {"date": "2006-05-31", "close": 3.8268, "volume": 27908.0}, {"date": "2006-06-01", "close": 3.73113, "volume": 3585.0}, {"date": "2006-06-02", "close": 3.8268, "volume": 7885.0}, {"date": "2006-06-05", "close": 3.73113, "volume": 13954.0}, {"date": "2006-06-06", "close": 3.53979, "volume": 2226.0}, {"date": "2006-06-07", "close": 3.63546, "volume": 3508.0}, {"date": "2006-06-08", "close": 3.587625, "volume": 11643.0}, {"date": "2006-06-09", "close": 3.53979, "volume": 31973.0}, {"date": "2006-06-14", "close": 3.44412, "volume": 13646.0}, {"date": "2006-06-15", "close": 3.44412, "volume": 20198.0}, {"date": "2006-06-16", "close": 3.491955, "volume": 20690.0}, {"date": "2006-06-19", "close": 3.300615, "volume": 13312.0}, {"date": "2006-06-20", "close": 3.300615, "volume": 4735.0}, {"date": "2006-06-21", "close": 3.44412, "volume": 1045.0}, {"date": "2006-06-22", "close": 3.300615, "volume": 44229.0}, {"date": "2006-06-23", "close": 3.34845, "volume": 48307.0}, {"date": "2006-06-26", "close": 3.25278, "volume": 31934.0}, {"date": "2006-06-27", "close": 3.25278, "volume": 15590.0}, {"date": "2006-06-28", "close": 3.34845, "volume": 5923.0}, {"date": "2006-06-29", "close": 3.25278, "volume": 10145.0}, {"date": "2006-06-30", "close": 3.53979, "volume": 61094.0}, {"date": "2006-07-03", "close": 3.396285, "volume": 4082.0}, {"date": "2006-07-04", "close": 3.44412, "volume": 11968.0}, {"date": "2006-07-05", "close": 3.44412, "volume": 11757.0}, {"date": "2006-07-06", "close": 3.34845, "volume": 6831.0}, {"date": "2006-07-07", "close": 3.396285, "volume": 5435.0}, {"date": "2006-07-10", "close": 3.44412, "volume": 3912.0}, {"date": "2006-07-11", "close": 3.44412, "volume": 577.0}, {"date": "2006-07-12", "close": 3.44412, "volume": 1445.0}, {"date": "2006-07-13", "close": 3.34845, "volume": 21130.0}, {"date": "2006-07-14", "close": 3.25278, "volume": 6272.0}, {"date": "2006-07-17", "close": 3.25278, "volume": 7578.0}, {"date": "2006-07-18", "close": 3.25278, "volume": 10159.0}, {"date": "2006-07-19", "close": 3.25278, "volume": 3669.0}, {"date": "2006-07-20", "close": 3.300615, "volume": 6846.0}, {"date": "2006-07-21", "close": 3.25278, "volume": 2423.0}, {"date": "2006-07-24", "close": 3.300615, "volume": 16191.0}, {"date": "2006-07-25", "close": 3.25278, "volume": 4176.0}, {"date": "2006-07-26", "close": 3.25278, "volume": 24710.0}, {"date": "2006-07-27", "close": 3.25278, "volume": 8885.0}, {"date": "2006-07-28", "close": 3.25278, "volume": 8127.0}, {"date": "2006-07-31", "close": 3.25278, "volume": 3031.0}, {"date": "2006-08-01", "close": 3.25278, "volume": 3073.0}, {"date": "2006-08-02", "close": 3.204945, "volume": 6266.0}, {"date": "2006-08-03", "close": 3.25278, "volume": 12851.0}, {"date": "2006-08-04", "close": 3.25278, "volume": 8694.0}, {"date": "2006-08-07", "close": 3.25278, "volume": 6512.0}, {"date": "2006-08-08", "close": 3.300615, "volume": 52.0}, {"date": "2006-08-09", "close": 3.300615, "volume": 2068.0}, {"date": "2006-08-10", "close": 3.300615, "volume": 4251.0}, {"date": "2006-08-11", "close": 3.06144, "volume": 6664.0}, {"date": "2006-08-14", "close": 2.96577, "volume": 18684.0}, {"date": "2006-08-15", "close": 2.96577, "volume": 9616.0}, {"date": "2006-08-16", "close": 3.15711, "volume": 21759.0}, {"date": "2006-08-17", "close": 3.109275, "volume": 10348.0}, {"date": "2006-08-18", "close": 3.06144, "volume": 11553.0}, {"date": "2006-08-21", "close": 3.109275, "volume": 7578.0}, {"date": "2006-08-22", "close": 3.15711, "volume": 25644.0}, {"date": "2006-08-23", "close": 3.15711, "volume": 17018.0}, {"date": "2006-08-24", "close": 3.396285, "volume": 45284.0}, {"date": "2006-08-25", "close": 3.396285, "volume": 28717.0}, {"date": "2006-08-28", "close": 3.44412, "volume": 20110.0}, {"date": "2006-08-29", "close": 3.44412, "volume": 15264.0}, {"date": "2006-08-30", "close": 3.53979, "volume": 5014.0}, {"date": "2006-08-31", "close": 3.63546, "volume": 45828.0}, {"date": "2006-09-01", "close": 3.874635, "volume": 61425.0}, {"date": "2006-09-04", "close": 3.8268, "volume": 48844.0}, {"date": "2006-09-05", "close": 3.8268, "volume": 17556.0}, {"date": "2006-09-06", "close": 3.874635, "volume": 216385.0}, {"date": "2006-09-07", "close": 3.8268, "volume": 34725.0}, {"date": "2006-09-08", "close": 3.92247, "volume": 49110.0}, {"date": "2006-09-11", "close": 4.01814, "volume": 194623.0}, {"date": "2006-09-12", "close": 4.11381, "volume": 45013.0}, {"date": "2006-09-13", "close": 4.257315, "volume": 27019.0}, {"date": "2006-09-14", "close": 4.20948, "volume": 44031.0}, {"date": "2006-09-15", "close": 4.20948, "volume": 17665.0}, {"date": "2006-09-18", "close": 4.20948, "volume": 22706.0}, {"date": "2006-09-19", "close": 4.30515, "volume": 16202.0}, {"date": "2006-09-20", "close": 4.161645, "volume": 59686.0}, {"date": "2006-09-21", "close": 4.01814, "volume": 18379.0}, {"date": "2006-09-22", "close": 4.065975, "volume": 12566.0}, {"date": "2006-09-25", "close": 4.20948, "volume": 18177.0}, {"date": "2006-09-26", "close": 4.161645, "volume": 2909.0}, {"date": "2006-09-27", "close": 4.161645, "volume": 44216.0}, {"date": "2006-09-28", "close": 4.20948, "volume": 31581.0}, {"date": "2006-09-29", "close": 4.40082, "volume": 64798.0}, {"date": "2006-10-02", "close": 4.30515, "volume": 51397.0}, {"date": "2006-10-03", "close": 4.30515, "volume": 38071.0}, {"date": "2006-10-04", "close": 4.30515, "volume": 10918.0}, {"date": "2006-10-05", "close": 4.4, "volume": 7785.0}, {"date": "2006-10-06", "close": 4.4, "volume": 20964.0}, {"date": "2006-10-09", "close": 4.4, "volume": 7818.0}, {"date": "2006-10-10", "close": 4.25, "volume": 13558.0}, {"date": "2006-10-11", "close": 4.25, "volume": 31707.0}, {"date": "2006-10-12", "close": 4.25, "volume": 12349.0}, {"date": "2006-10-13", "close": 4.25, "volume": 5126.0}, {"date": "2006-10-16", "close": 4.25, "volume": 16310.0}, {"date": "2006-10-17", "close": 4.25, "volume": 59036.0}, {"date": "2006-10-18", "close": 4.25, "volume": 57663.0}, {"date": "2006-10-19", "close": 4.25, "volume": 30599.0}, {"date": "2006-10-20", "close": 4.1, "volume": 54454.0}, {"date": "2006-10-23", "close": 4.0, "volume": 19109.0}, {"date": "2006-10-24", "close": 4.1, "volume": 107084.0}, {"date": "2006-10-25", "close": 4.05, "volume": 31646.0}, {"date": "2006-10-26", "close": 4.1, "volume": 14800.0}, {"date": "2006-10-27", "close": 4.1, "volume": 22666.0}, {"date": "2006-10-30", "close": 4.3, "volume": 36900.0}, {"date": "2006-10-31", "close": 4.55, "volume": 51173.0}, {"date": "2006-11-01", "close": 4.55, "volume": 22357.0}, {"date": "2006-11-02", "close": 4.4, "volume": 25033.0}, {"date": "2006-11-03", "close": 4.55, "volume": 53221.0}, {"date": "2006-11-06", "close": 4.4, "volume": 17300.0}, {"date": "2006-11-07", "close": 4.2, "volume": 18660.0}, {"date": "2006-11-08", "close": 4.8, "volume": 28061.0}, {"date": "2006-11-09", "close": 5.3, "volume": 63414.0}, {"date": "2006-11-10", "close": 5.0, "volume": 32652.0}, {"date": "2006-11-13", "close": 5.1, "volume": 7100.0}, {"date": "2006-11-14", "close": 4.95, "volume": 64343.0}, {"date": "2006-11-15", "close": 4.95, "volume": 61121.0}, {"date": "2006-11-16", "close": 5.05, "volume": 5398.0}, {"date": "2006-11-17", "close": 4.45, "volume": 40478.0}, {"date": "2006-11-20", "close": 4.7, "volume": 7236.0}, {"date": "2006-11-21", "close": 4.7, "volume": 12344.0}, {"date": "2006-11-22", "close": 4.7, "volume": 4600.0}, {"date": "2006-11-23", "close": 4.85, "volume": 1475.0}, {"date": "2006-11-24", "close": 5.0, "volume": 11041.0}, {"date": "2006-11-27", "close": 5.15, "volume": 6537.0}, {"date": "2006-11-28", "close": 5.0, "volume": 10980.0}, {"date": "2006-11-29", "close": 5.15, "volume": 10085.0}, {"date": "2006-11-30", "close": 5.35, "volume": 42104.0}, {"date": "2006-12-01", "close": 5.3, "volume": 37616.0}, {"date": "2006-12-04", "close": 5.2, "volume": 6610.0}, {"date": "2006-12-05", "close": 5.1, "volume": 31552.0}, {"date": "2006-12-06", "close": 5.15, "volume": 39061.0}, {"date": "2006-12-07", "close": 5.2, "volume": 47790.0}, {"date": "2006-12-08", "close": 5.85, "volume": 64074.0}, {"date": "2006-12-11", "close": 6.4, "volume": 88867.0}, {"date": "2006-12-12", "close": 6.3, "volume": 29069.0}, {"date": "2006-12-13", "close": 5.75, "volume": 47843.0}, {"date": "2006-12-14", "close": 5.9, "volume": 29488.0}, {"date": "2006-12-15", "close": 6.1, "volume": 54680.0}, {"date": "2006-12-18", "close": 6.0, "volume": 31401.0}, {"date": "2006-12-19", "close": 6.0, "volume": 36458.0}, {"date": "2006-12-20", "close": 6.15, "volume": 24522.0}, {"date": "2006-12-21", "close": 6.15, "volume": 22730.0}, {"date": "2006-12-22", "close": 6.35, "volume": 25012.0}, {"date": "2006-12-27", "close": 6.5, "volume": 17250.0}, {"date": "2006-12-28", "close": 6.95, "volume": 53148.0}, {"date": "2006-12-29", "close": 7.25, "volume": 41488.0}, {"date": "2007-01-02", "close": 7.65, "volume": 58583.0}, {"date": "2007-01-03", "close": 8.25, "volume": 63807.0}, {"date": "2007-01-04", "close": 7.75, "volume": 52749.0}, {"date": "2007-01-05", "close": 7.95, "volume": 29154.0}, {"date": "2007-01-08", "close": 8.1, "volume": 32288.0}, {"date": "2007-01-09", "close": 8.0, "volume": 29726.0}, {"date": "2007-01-10", "close": 7.95, "volume": 47920.0}, {"date": "2007-01-11", "close": 8.0, "volume": 21616.0}, {"date": "2007-01-12", "close": 8.0, "volume": 14053.0}, {"date": "2007-01-15", "close": 8.0, "volume": 16675.0}, {"date": "2007-01-16", "close": 8.0, "volume": 19648.0}, {"date": "2007-01-17", "close": 8.15, "volume": 45545.0}, {"date": "2007-01-18", "close": 7.9, "volume": 59518.0}, {"date": "2007-01-19", "close": 7.75, "volume": 59281.0}, {"date": "2007-01-22", "close": 7.75, "volume": 14236.0}, {"date": "2007-01-23", "close": 8.0, "volume": 28560.0}, {"date": "2007-01-24", "close": 8.0, "volume": 139483.0}, {"date": "2007-01-25", "close": 8.1, "volume": 58352.0}, {"date": "2007-01-29", "close": 8.35, "volume": 101614.0}, {"date": "2007-01-30", "close": 8.8, "volume": 49057.0}, {"date": "2007-01-31", "close": 9.5, "volume": 109953.0}, {"date": "2007-02-01", "close": 9.35, "volume": 160097.0}, {"date": "2007-02-02", "close": 8.95, "volume": 67821.0}, {"date": "2007-02-05", "close": 8.3, "volume": 46301.0}, {"date": "2007-02-06", "close": 8.15, "volume": 37006.0}, {"date": "2007-02-07", "close": 8.15, "volume": 9348.0}, {"date": "2007-02-08", "close": 8.3, "volume": 21405.0}, {"date": "2007-02-09", "close": 8.6, "volume": 25183.0}, {"date": "2007-02-12", "close": 8.5, "volume": 8797.0}, {"date": "2007-02-13", "close": 8.55, "volume": 3901.0}, {"date": "2007-02-14", "close": 8.3, "volume": 10329.0}, {"date": "2007-02-15", "close": 8.5, "volume": 17430.0}, {"date": "2007-02-16", "close": 8.5, "volume": 14958.0}, {"date": "2007-02-19", "close": 9.0, "volume": 53950.0}, {"date": "2007-02-20", "close": 9.25, "volume": 38263.0}, {"date": "2007-02-21", "close": 9.5, "volume": 87932.0}, {"date": "2007-02-22", "close": 9.6, "volume": 108453.0}, {"date": "2007-02-23", "close": 9.8, "volume": 82701.0}, {"date": "2007-02-26", "close": 10.25, "volume": 89670.0}, {"date": "2007-02-27", "close": 10.1, "volume": 68752.0}, {"date": "2007-02-28", "close": 10.3, "volume": 177195.0}, {"date": "2007-03-01", "close": 10.3, "volume": 57281.0}, {"date": "2007-03-02", "close": 9.45, "volume": 57455.0}, {"date": "2007-03-05", "close": 9.4, "volume": 60039.0}, {"date": "2007-03-06", "close": 8.7, "volume": 47712.0}, {"date": "2007-03-07", "close": 9.15, "volume": 49199.0}, {"date": "2007-03-08", "close": 9.6, "volume": 50048.0}, {"date": "2007-03-09", "close": 10.2, "volume": 40372.0}, {"date": "2007-03-12", "close": 10.3, "volume": 18230.0}, {"date": "2007-03-13", "close": 10.4, "volume": 47401.0}, {"date": "2007-03-14", "close": 10.3, "volume": 50378.0}, {"date": "2007-03-15", "close": 10.0, "volume": 26400.0}, {"date": "2007-03-16", "close": 10.25, "volume": 58522.0}, {"date": "2007-03-19", "close": 10.8, "volume": 85892.0}, {"date": "2007-03-20", "close": 10.5, "volume": 147124.0}, {"date": "2007-03-21", "close": 10.7, "volume": 22182.0}, {"date": "2007-03-22", "close": 10.8, "volume": 66065.0}, {"date": "2007-03-23", "close": 10.85, "volume": 43191.0}, {"date": "2007-03-26", "close": 11.15, "volume": 59155.0}, {"date": "2007-03-27", "close": 11.5, "volume": 62219.0}, {"date": "2007-03-28", "close": 11.75, "volume": 87407.0}, {"date": "2007-03-29", "close": 12.05, "volume": 46970.0}, {"date": "2007-03-30", "close": 12.2, "volume": 86928.0}, {"date": "2007-04-02", "close": 12.2, "volume": 142088.0}, {"date": "2007-04-03", "close": 12.15, "volume": 102973.0}, {"date": "2007-04-04", "close": 11.2, "volume": 57421.0}, {"date": "2007-04-05", "close": 11.6, "volume": 40398.0}, {"date": "2007-04-10", "close": 12.0, "volume": 40567.0}, {"date": "2007-04-11", "close": 11.95, "volume": 29805.0}, {"date": "2007-04-12", "close": 12.2, "volume": 24896.0}, {"date": "2007-04-13", "close": 12.3, "volume": 53809.0}, {"date": "2007-04-16", "close": 12.0, "volume": 132258.0}, {"date": "2007-04-17", "close": 12.0, "volume": 173596.0}, {"date": "2007-04-18", "close": 12.0, "volume": 71061.0}, {"date": "2007-04-19", "close": 11.6, "volume": 25060.0}, {"date": "2007-04-20", "close": 11.55, "volume": 14238.0}, {"date": "2007-04-26", "close": 10.6, "volume": 79983.0}, {"date": "2007-04-27", "close": 10.5, "volume": 90941.0}, {"date": "2007-04-30", "close": 10.6, "volume": 97994.0}, {"date": "2007-05-01", "close": 10.5, "volume": 24143.0}, {"date": "2007-05-02", "close": 10.4, "volume": 17720.0}, {"date": "2007-05-03", "close": 10.0, "volume": 41740.0}, {"date": "2007-05-04", "close": 10.3, "volume": 46352.0}, {"date": "2007-05-07", "close": 10.25, "volume": 31717.0}, {"date": "2007-05-08", "close": 10.5, "volume": 35709.0}, {"date": "2007-05-09", "close": 10.9, "volume": 101740.0}, {"date": "2007-05-10", "close": 10.85, "volume": 113519.0}, {"date": "2007-05-11", "close": 10.5, "volume": 31756.0}, {"date": "2007-05-14", "close": 10.65, "volume": 33365.0}, {"date": "2007-05-15", "close": 10.4, "volume": 54177.0}, {"date": "2007-05-16", "close": 10.35, "volume": 34676.0}, {"date": "2007-05-17", "close": 10.35, "volume": 31170.0}, {"date": "2007-05-18", "close": 10.7, "volume": 30447.0}, {"date": "2007-05-21", "close": 10.35, "volume": 17780.0}, {"date": "2007-05-22", "close": 10.5, "volume": 29599.0}, {"date": "2007-05-23", "close": 10.3, "volume": 10642.0}, {"date": "2007-05-24", "close": 10.3, "volume": 25172.0}, {"date": "2007-05-25", "close": 10.05, "volume": 50539.0}, {"date": "2007-05-28", "close": 9.7, "volume": 25380.0}, {"date": "2007-05-29", "close": 9.3, "volume": 76592.0}, {"date": "2007-05-30", "close": 9.4, "volume": 144018.0}, {"date": "2007-05-31", "close": 10.4, "volume": 172772.0}, {"date": "2007-06-01", "close": 10.0, "volume": 34489.0}, {"date": "2007-06-04", "close": 10.0, "volume": 17668.0}, {"date": "2007-06-05", "close": 9.9, "volume": 29440.0}, {"date": "2007-06-06", "close": 9.65, "volume": 25679.0}, {"date": "2007-06-07", "close": 9.5, "volume": 25324.0}, {"date": "2007-06-08", "close": 9.3, "volume": 11394.0}, {"date": "2007-06-12", "close": 9.0, "volume": 53494.0}, {"date": "2007-06-13", "close": 9.2, "volume": 32616.0}, {"date": "2007-06-14", "close": 9.0, "volume": 52422.0}, {"date": "2007-06-15", "close": 9.0, "volume": 24795.0}, {"date": "2007-06-18", "close": 8.9, "volume": 15595.0}, {"date": "2007-06-19", "close": 8.9, "volume": 22968.0}, {"date": "2007-06-20", "close": 9.0, "volume": 34823.0}, {"date": "2007-06-21", "close": 9.1, "volume": 11594.0}, {"date": "2007-06-22", "close": 9.1, "volume": 15532.0}, {"date": "2007-06-25", "close": 8.75, "volume": 20331.0}, {"date": "2007-06-26", "close": 9.0, "volume": 26270.0}, {"date": "2007-06-27", "close": 8.9, "volume": 16489.0}, {"date": "2007-06-28", "close": 8.4, "volume": 52719.0}, {"date": "2007-06-29", "close": 9.2, "volume": 146846.0}, {"date": "2007-07-02", "close": 8.5, "volume": 23506.0}, {"date": "2007-07-03", "close": 8.5, "volume": 39522.0}, {"date": "2007-07-04", "close": 8.3, "volume": 9698.0}, {"date": "2007-07-05", "close": 8.1, "volume": 7670.0}, {"date": "2007-07-06", "close": 8.5, "volume": 28305.0}, {"date": "2007-07-09", "close": 8.45, "volume": 8416.0}, {"date": "2007-07-10", "close": 8.45, "volume": 33270.0}, {"date": "2007-07-11", "close": 8.1, "volume": 43932.0}, {"date": "2007-07-12", "close": 7.5, "volume": 189541.0}, {"date": "2007-07-13", "close": 8.1, "volume": 36276.0}, {"date": "2007-07-16", "close": 8.1, "volume": 31967.0}, {"date": "2007-07-17", "close": 8.1, "volume": 29605.0}, {"date": "2007-07-18", "close": 8.0, "volume": 19078.0}, {"date": "2007-07-19", "close": 8.05, "volume": 133582.0}, {"date": "2007-07-20", "close": 8.0, "volume": 33655.0}, {"date": "2007-07-23", "close": 8.0, "volume": 22982.0}, {"date": "2007-07-24", "close": 7.8, "volume": 11300.0}, {"date": "2007-07-25", "close": 7.9, "volume": 7000.0}, {"date": "2007-07-26", "close": 7.85, "volume": 46571.0}, {"date": "2007-07-27", "close": 7.5, "volume": 39760.0}, {"date": "2007-07-30", "close": 8.0, "volume": 29454.0}, {"date": "2007-07-31", "close": 8.1, "volume": 28968.0}, {"date": "2007-08-01", "close": 7.65, "volume": 25248.0}, {"date": "2007-08-02", "close": 8.1, "volume": 45112.0}, {"date": "2007-08-03", "close": 7.9, "volume": 15660.0}, {"date": "2007-08-06", "close": 7.45, "volume": 8349.0}, {"date": "2007-08-07", "close": 7.45, "volume": 10900.0}, {"date": "2007-08-08", "close": 7.5, "volume": 18552.0}, {"date": "2007-08-09", "close": 7.4, "volume": 52574.0}, {"date": "2007-08-10", "close": 7.05, "volume": 120920.0}, {"date": "2007-08-13", "close": 7.0, "volume": 101638.0}, {"date": "2007-08-14", "close": 6.9, "volume": 22298.0}, {"date": "2007-08-15", "close": 7.0, "volume": 76300.0}, {"date": "2007-08-16", "close": 6.6, "volume": 41227.0}, {"date": "2007-08-17", "close": 6.4, "volume": 43905.0}, {"date": "2007-08-20", "close": 6.5, "volume": 31655.0}, {"date": "2007-08-21", "close": 6.3, "volume": 54303.0}, {"date": "2007-08-22", "close": 6.4, "volume": 40681.0}, {"date": "2007-08-23", "close": 6.15, "volume": 52562.0}, {"date": "2007-08-24", "close": 6.6, "volume": 35804.0}, {"date": "2007-08-27", "close": 7.0, "volume": 15549.0}, {"date": "2007-08-28", "close": 7.2, "volume": 21137.0}, {"date": "2007-08-29", "close": 7.9, "volume": 97750.0}, {"date": "2007-08-30", "close": 7.9, "volume": 186693.0}, {"date": "2007-08-31", "close": 8.0, "volume": 57114.0}, {"date": "2007-09-03", "close": 9.0, "volume": 20023.0}, {"date": "2007-09-04", "close": 7.9, "volume": 27256.0}, {"date": "2007-09-05", "close": 7.6, "volume": 36972.0}, {"date": "2007-09-06", "close": 7.4, "volume": 8382.0}, {"date": "2007-09-07", "close": 7.5, "volume": 28664.0}, {"date": "2007-09-10", "close": 6.5, "volume": 96641.0}, {"date": "2007-09-11", "close": 6.4, "volume": 36236.0}, {"date": "2007-09-12", "close": 6.2, "volume": 30267.0}, {"date": "2007-09-13", "close": 5.9, "volume": 102723.0}, {"date": "2007-09-14", "close": 6.05, "volume": 36903.0}, {"date": "2007-09-17", "close": 5.95, "volume": 82754.0}, {"date": "2007-09-18", "close": 5.55, "volume": 42603.0}, {"date": "2007-09-19", "close": 5.0, "volume": 207921.0}, {"date": "2007-09-20", "close": 4.65, "volume": 132646.0}, {"date": "2007-09-21", "close": 5.0, "volume": 454414.0}, {"date": "2007-09-24", "close": 4.9, "volume": 92528.0}, {"date": "2007-09-25", "close": 5.0, "volume": 87626.0}, {"date": "2007-09-26", "close": 4.95, "volume": 157644.0}, {"date": "2007-09-27", "close": 4.8, "volume": 22598.0}, {"date": "2007-09-28", "close": 4.45, "volume": 149725.0}, {"date": "2007-10-01", "close": 4.5, "volume": 32476.0}, {"date": "2007-10-02", "close": 4.5, "volume": 49111.0}, {"date": "2007-10-03", "close": 4.45, "volume": 82608.0}, {"date": "2007-10-04", "close": 4.45, "volume": 17250.0}, {"date": "2007-10-05", "close": 4.15, "volume": 115884.0}, {"date": "2007-10-08", "close": 4.2, "volume": 129432.0}, {"date": "2007-10-09", "close": 4.8, "volume": 153104.0}, {"date": "2007-10-10", "close": 5.4, "volume": 108656.0}, {"date": "2007-10-11", "close": 5.9, "volume": 312047.0}, {"date": "2007-10-12", "close": 5.85, "volume": 148855.0}, {"date": "2007-10-15", "close": 5.8, "volume": 31991.0}, {"date": "2007-10-16", "close": 5.35, "volume": 106971.0}, {"date": "2007-10-17", "close": 5.1, "volume": 54063.0}, {"date": "2007-10-18", "close": 5.05, "volume": 101094.0}, {"date": "2007-10-19", "close": 5.15, "volume": 18988.0}, {"date": "2007-10-22", "close": 4.7, "volume": 28148.0}, {"date": "2007-10-23", "close": 4.9, "volume": 62641.0}, {"date": "2007-10-24", "close": 5.2, "volume": 50743.0}, {"date": "2007-10-25", "close": 5.1, "volume": 50138.0}, {"date": "2007-10-26", "close": 4.9, "volume": 41131.0}, {"date": "2007-10-29", "close": 5.0, "volume": 36608.0}, {"date": "2007-10-30", "close": 4.85, "volume": 10744.0}, {"date": "2007-10-31", "close": 4.7, "volume": 133696.0}, {"date": "2007-11-01", "close": 5.0, "volume": 135866.0}, {"date": "2007-11-02", "close": 5.0, "volume": 52932.0}, {"date": "2007-11-05", "close": 4.85, "volume": 28081.0}, {"date": "2007-11-06", "close": 4.75, "volume": 15382.0}, {"date": "2007-11-07", "close": 4.8, "volume": 18800.0}, {"date": "2007-11-08", "close": 4.65, "volume": 34064.0}, {"date": "2007-11-09", "close": 4.3, "volume": 128425.0}, {"date": "2007-11-12", "close": 4.6, "volume": 9305.0}, {"date": "2007-11-13", "close": 4.35, "volume": 7704.0}, {"date": "2007-11-14", "close": 4.6, "volume": 10697.0}, {"date": "2007-11-15", "close": 4.5, "volume": 19062.0}, {"date": "2007-11-16", "close": 4.25, "volume": 19759.0}, {"date": "2007-11-19", "close": 4.3, "volume": 44324.0}, {"date": "2007-11-20", "close": 4.2, "volume": 11753.0}, {"date": "2007-11-21", "close": 4.25, "volume": 8866.0}, {"date": "2007-11-22", "close": 4.15, "volume": 27590.0}, {"date": "2007-11-23", "close": 4.35, "volume": 14683.0}, {"date": "2007-11-26", "close": 4.25, "volume": 13761.0}, {"date": "2007-11-27", "close": 4.0, "volume": 122225.0}, {"date": "2007-11-28", "close": 4.0, "volume": 43340.0}, {"date": "2007-11-29", "close": 3.9, "volume": 53279.0}, {"date": "2007-11-30", "close": 4.1, "volume": 24820.0}, {"date": "2007-12-03", "close": 3.95, "volume": 26423.0}, {"date": "2007-12-04", "close": 3.95, "volume": 39072.0}, {"date": "2007-12-05", "close": 3.95, "volume": 20537.0}, {"date": "2007-12-06", "close": 3.95, "volume": 25660.0}, {"date": "2007-12-07", "close": 3.9, "volume": 32599.0}, {"date": "2007-12-10", "close": 3.95, "volume": 26866.0}, {"date": "2007-12-11", "close": 3.85, "volume": 45799.0}, {"date": "2007-12-12", "close": 3.65, "volume": 26663.0}, {"date": "2007-12-13", "close": 3.6, "volume": 25964.0}, {"date": "2007-12-14", "close": 3.6, "volume": 37525.0}, {"date": "2007-12-17", "close": 3.4, "volume": 35352.0}, {"date": "2007-12-18", "close": 3.3, "volume": 36710.0}, {"date": "2007-12-19", "close": 3.4, "volume": 53936.0}, {"date": "2007-12-20", "close": 3.4, "volume": 56364.0}, {"date": "2007-12-21", "close": 3.4, "volume": 30498.0}, {"date": "2007-12-24", "close": 3.35, "volume": 24375.0}, {"date": "2007-12-27", "close": 3.4, "volume": 4611.0}, {"date": "2007-12-28", "close": 3.25, "volume": 6393.0}, {"date": "2007-12-31", "close": 3.45, "volume": 19103.0}, {"date": "2008-01-02", "close": 3.3, "volume": 27630.0}, {"date": "2008-01-03", "close": 3.3, "volume": 38517.0}, {"date": "2008-01-04", "close": 3.2, "volume": 12731.0}, {"date": "2008-01-07", "close": 3.3, "volume": 15815.0}, {"date": "2008-01-08", "close": 3.5, "volume": 47515.0}, {"date": "2008-01-09", "close": 5.0, "volume": 227558.0}, {"date": "2008-01-10", "close": 4.4, "volume": 161822.0}, {"date": "2008-01-11", "close": 4.2, "volume": 45199.0}, {"date": "2008-01-14", "close": 4.05, "volume": 21568.0}, {"date": "2008-01-15", "close": 4.05, "volume": 41938.0}, {"date": "2008-01-16", "close": 3.85, "volume": 31194.0}, {"date": "2008-01-17", "close": 3.65, "volume": 18473.0}, {"date": "2008-01-18", "close": 3.85, "volume": 41869.0}, {"date": "2008-01-21", "close": 4.2, "volume": 18373.0}, {"date": "2008-01-22", "close": 3.55, "volume": 24186.0}, {"date": "2008-01-23", "close": 3.8, "volume": 17610.0}, {"date": "2008-01-24", "close": 3.65, "volume": 31314.0}, {"date": "2008-01-25", "close": 3.7, "volume": 3802.0}, {"date": "2008-01-29", "close": 3.65, "volume": 24548.0}, {"date": "2008-01-30", "close": 3.6, "volume": 13738.0}, {"date": "2008-01-31", "close": 3.55, "volume": 18861.0}, {"date": "2008-02-01", "close": 3.55, "volume": 25988.0}, {"date": "2008-02-04", "close": 3.5, "volume": 16215.0}, {"date": "2008-02-05", "close": 3.45, "volume": 21525.0}, {"date": "2008-02-06", "close": 3.4, "volume": 21350.0}, {"date": "2008-02-07", "close": 3.4, "volume": 22948.0}, {"date": "2008-02-08", "close": 3.55, "volume": 15101.0}, {"date": "2008-02-11", "close": 3.4, "volume": 42581.0}, {"date": "2008-02-12", "close": 3.0, "volume": 470610.0}, {"date": "2008-02-13", "close": 3.25, "volume": 13050.0}, {"date": "2008-02-14", "close": 3.35, "volume": 11179.0}, {"date": "2008-02-15", "close": 3.5, "volume": 32220.0}, {"date": "2008-02-18", "close": 3.45, "volume": 2275.0}, {"date": "2008-02-19", "close": 3.5, "volume": 19495.0}, {"date": "2008-02-20", "close": 3.6, "volume": 10200.0}, {"date": "2008-02-21", "close": 3.55, "volume": 3350.0}, {"date": "2008-02-22", "close": 3.5, "volume": 6536.0}, {"date": "2008-02-25", "close": 3.55, "volume": 6219.0}, {"date": "2008-02-26", "close": 3.6, "volume": 9132.0}, {"date": "2008-02-27", "close": 3.5, "volume": 11434.0}, {"date": "2008-02-28", "close": 3.3, "volume": 22200.0}, {"date": "2008-02-29", "close": 3.4, "volume": 8929.0}, {"date": "2008-03-03", "close": 3.25, "volume": 35626.0}, {"date": "2008-03-04", "close": 3.25, "volume": 37028.0}, {"date": "2008-03-05", "close": 3.35, "volume": 18372.0}, {"date": "2008-03-06", "close": 3.35, "volume": 4381.0}, {"date": "2008-03-07", "close": 3.15, "volume": 50011.0}, {"date": "2008-03-10", "close": 3.4, "volume": 16172.0}, {"date": "2008-03-11", "close": 3.3, "volume": 56908.0}, {"date": "2008-03-12", "close": 3.55, "volume": 38143.0}, {"date": "2008-03-13", "close": 3.85, "volume": 74171.0}, {"date": "2008-03-14", "close": 3.75, "volume": 46328.0}, {"date": "2008-03-17", "close": 3.5, "volume": 18312.0}, {"date": "2008-03-18", "close": 3.6, "volume": 42075.0}, {"date": "2008-03-19", "close": 3.8, "volume": 19074.0}, {"date": "2008-03-20", "close": 3.55, "volume": 13660.0}, {"date": "2008-03-25", "close": 3.85, "volume": 33483.0}, {"date": "2008-03-26", "close": 3.75, "volume": 28625.0}, {"date": "2008-03-27", "close": 3.85, "volume": 9575.0}, {"date": "2008-03-28", "close": 3.7, "volume": 4820.0}, {"date": "2008-03-31", "close": 3.7, "volume": 46636.0}, {"date": "2008-04-01", "close": 3.75, "volume": 16621.0}, {"date": "2008-04-02", "close": 3.95, "volume": 10900.0}, {"date": "2008-04-03", "close": 3.95, "volume": 164652.0}, {"date": "2008-04-04", "close": 4.2, "volume": 25324.0}, {"date": "2008-04-07", "close": 4.9, "volume": 105413.0}, {"date": "2008-04-08", "close": 4.55, "volume": 87743.0}, {"date": "2008-04-09", "close": 4.1, "volume": 40942.0}, {"date": "2008-04-10", "close": 4.4, "volume": 11220.0}, {"date": "2008-04-11", "close": 4.1, "volume": 19682.0}, {"date": "2008-04-14", "close": 4.0, "volume": 14432.0}, {"date": "2008-04-15", "close": 4.35, "volume": 10112.0}, {"date": "2008-04-16", "close": 4.2, "volume": 14144.0}, {"date": "2008-04-17", "close": 4.35, "volume": 9511.0}, {"date": "2008-04-18", "close": 4.4, "volume": 13360.0}, {"date": "2008-04-21", "close": 4.4, "volume": 23456.0}, {"date": "2008-04-22", "close": 4.05, "volume": 32061.0}, {"date": "2008-04-23", "close": 4.3, "volume": 21049.0}, {"date": "2008-04-24", "close": 4.2, "volume": 3464.0}, {"date": "2008-04-28", "close": 4.45, "volume": 12650.0}, {"date": "2008-04-29", "close": 4.3, "volume": 7755.0}, {"date": "2008-04-30", "close": 4.15, "volume": 10931.0}, {"date": "2008-05-01", "close": 4.25, "volume": 6784.0}, {"date": "2008-05-02", "close": 4.25, "volume": 12160.0}, {"date": "2008-05-05", "close": 4.25, "volume": 25500.0}, {"date": "2008-05-06", "close": 4.15, "volume": 24039.0}, {"date": "2008-05-07", "close": 4.2, "volume": 12182.0}, {"date": "2008-05-08", "close": 4.25, "volume": 17950.0}, {"date": "2008-05-09", "close": 4.15, "volume": 28317.0}, {"date": "2008-05-12", "close": 4.15, "volume": 14860.0}, {"date": "2008-05-13", "close": 4.1, "volume": 25792.0}, {"date": "2008-05-14", "close": 4.15, "volume": 14069.0}, {"date": "2008-05-15", "close": 4.15, "volume": 13584.0}, {"date": "2008-05-16", "close": 4.25, "volume": 17703.0}, {"date": "2008-05-19", "close": 4.1, "volume": 12520.0}, {"date": "2008-05-20", "close": 4.0, "volume": 18300.0}, {"date": "2008-05-21", "close": 4.1, "volume": 8572.0}, {"date": "2008-05-22", "close": 4.0, "volume": 22800.0}, {"date": "2008-05-23", "close": 4.0, "volume": 7899.0}, {"date": "2008-05-26", "close": 3.8, "volume": 28778.0}, {"date": "2008-05-27", "close": 4.0, "volume": 4499.0}, {"date": "2008-05-28", "close": 3.8, "volume": 1500.0}, {"date": "2008-05-29", "close": 4.0, "volume": 11058.0}, {"date": "2008-05-30", "close": 4.0, "volume": 10788.0}, {"date": "2008-06-02", "close": 3.6, "volume": 8482.0}, {"date": "2008-06-03", "close": 3.8, "volume": 17354.0}, {"date": "2008-06-04", "close": 3.55, "volume": 24457.0}, {"date": "2008-06-05", "close": 3.55, "volume": 15600.0}, {"date": "2008-06-06", "close": 3.55, "volume": 7150.0}, {"date": "2008-06-10", "close": 3.5, "volume": 24173.0}, {"date": "2008-06-11", "close": 3.55, "volume": 9800.0}, {"date": "2008-06-12", "close": 3.65, "volume": 15279.0}, {"date": "2008-06-13", "close": 3.45, "volume": 46772.0}, {"date": "2008-06-16", "close": 3.6, "volume": 9048.0}, {"date": "2008-06-17", "close": 3.6, "volume": 17120.0}, {"date": "2008-06-18", "close": 3.7, "volume": 2450.0}, {"date": "2008-06-19", "close": 3.55, "volume": 9150.0}, {"date": "2008-06-20", "close": 3.35, "volume": 18279.0}, {"date": "2008-06-23", "close": 3.3, "volume": 11831.0}, {"date": "2008-06-24", "close": 3.25, "volume": 32697.0}, {"date": "2008-06-25", "close": 3.3, "volume": 27600.0}, {"date": "2008-06-26", "close": 3.2, "volume": 22346.0}, {"date": "2008-06-27", "close": 3.3, "volume": 37164.0}, {"date": "2008-06-30", "close": 3.1, "volume": 48331.0}, {"date": "2008-07-01", "close": 3.45, "volume": 40119.0}, {"date": "2008-07-02", "close": 3.35, "volume": 6750.0}, {"date": "2008-07-03", "close": 3.2, "volume": 20158.0}, {"date": "2008-07-04", "close": 3.1, "volume": 16568.0}, {"date": "2008-07-07", "close": 3.0, "volume": 95569.0}, {"date": "2008-07-08", "close": 3.15, "volume": 24595.0}, {"date": "2008-07-09", "close": 3.4, "volume": 10006.0}, {"date": "2008-07-10", "close": 3.4, "volume": 18698.0}, {"date": "2008-07-11", "close": 3.5, "volume": 15200.0}, {"date": "2008-07-14", "close": 3.1, "volume": 17447.0}, {"date": "2008-07-15", "close": 3.3, "volume": 19477.0}, {"date": "2008-07-16", "close": 3.1, "volume": 730.0}, {"date": "2008-07-17", "close": 3.1, "volume": 19568.0}, {"date": "2008-07-18", "close": 3.1, "volume": 31865.0}, {"date": "2008-07-21", "close": 3.1, "volume": 13651.0}, {"date": "2008-07-22", "close": 3.1, "volume": 14873.0}, {"date": "2008-07-23", "close": 3.2, "volume": 6170.0}, {"date": "2008-07-24", "close": 3.25, "volume": 15260.0}, {"date": "2008-07-25", "close": 3.1, "volume": 4700.0}, {"date": "2008-07-28", "close": 3.2, "volume": 26382.0}, {"date": "2008-07-29", "close": 3.2, "volume": 65102.0}, {"date": "2008-07-30", "close": 3.3, "volume": 25480.0}, {"date": "2008-07-31", "close": 3.3, "volume": 3777.0}, {"date": "2008-08-01", "close": 3.2, "volume": 14512.0}, {"date": "2008-08-04", "close": 3.3, "volume": 5447.0}, {"date": "2008-08-05", "close": 3.2, "volume": 15980.0}, {"date": "2008-08-06", "close": 3.25, "volume": 6975.0}, {"date": "2008-08-07", "close": 3.25, "volume": 3650.0}, {"date": "2008-08-08", "close": 3.35, "volume": 7145.0}, {"date": "2008-08-11", "close": 3.4, "volume": 9000.0}, {"date": "2008-08-12", "close": 3.45, "volume": 21605.0}, {"date": "2008-08-13", "close": 3.3, "volume": 8643.0}, {"date": "2008-08-14", "close": 3.25, "volume": 30367.0}, {"date": "2008-08-15", "close": 3.35, "volume": 12591.0}, {"date": "2008-08-18", "close": 3.2, "volume": 15268.0}, {"date": "2008-08-19", "close": 3.2, "volume": 2352.0}, {"date": "2008-08-20", "close": 3.2, "volume": 3625.0}, {"date": "2008-08-21", "close": 3.3, "volume": 11950.0}, {"date": "2008-08-22", "close": 3.25, "volume": 10250.0}, {"date": "2008-08-25", "close": 3.15, "volume": 19732.0}, {"date": "2008-08-26", "close": 3.35, "volume": 3470.0}, {"date": "2008-08-27", "close": 3.2, "volume": 28632.0}, {"date": "2008-08-28", "close": 3.0, "volume": 58310.0}, {"date": "2008-08-29", "close": 3.0, "volume": 27333.0}, {"date": "2008-09-01", "close": 3.0, "volume": 14304.0}, {"date": "2008-09-02", "close": 2.9, "volume": 6106607.0}, {"date": "2008-09-03", "close": 2.85, "volume": 49821.0}, {"date": "2008-09-04", "close": 2.9, "volume": 67393.0}, {"date": "2008-09-05", "close": 2.85, "volume": 45123.0}, {"date": "2008-09-08", "close": 2.9, "volume": 44823.0}, {"date": "2008-09-09", "close": 2.8, "volume": 42676.0}, {"date": "2008-09-10", "close": 2.65, "volume": 31500.0}, {"date": "2008-09-11", "close": 2.45, "volume": 55890.0}, {"date": "2008-09-12", "close": 2.6, "volume": 29996.0}, {"date": "2008-09-15", "close": 2.5, "volume": 13800.0}, {"date": "2008-09-16", "close": 2.45, "volume": 18640.0}, {"date": "2008-09-17", "close": 2.55, "volume": 17510.0}, {"date": "2008-09-18", "close": 2.4, "volume": 4950.0}, {"date": "2008-09-19", "close": 2.55, "volume": 7650.0}, {"date": "2008-09-22", "close": 2.5, "volume": 19551.0}, {"date": "2008-09-23", "close": 2.4, "volume": 20350.0}, {"date": "2008-09-24", "close": 2.4, "volume": 22621.0}, {"date": "2008-09-25", "close": 2.45, "volume": 33951.0}, {"date": "2008-09-26", "close": 2.2, "volume": 74473.0}, {"date": "2008-09-29", "close": 2.3, "volume": 10302.0}, {"date": "2008-09-30", "close": 2.3, "volume": 136348.0}, {"date": "2008-10-01", "close": 2.3, "volume": 36000.0}, {"date": "2008-10-02", "close": 2.5, "volume": 13444.0}, {"date": "2008-10-03", "close": 2.55, "volume": 40774.0}, {"date": "2008-10-06", "close": 2.5, "volume": 13705.0}, {"date": "2008-10-07", "close": 2.3, "volume": 33826.0}, {"date": "2008-10-08", "close": 2.3, "volume": 20226.0}, {"date": "2008-10-09", "close": 2.2, "volume": 19044.0}, {"date": "2008-10-10", "close": 2.1, "volume": 36210.0}, {"date": "2008-10-13", "close": 2.55, "volume": 8720.0}, {"date": "2008-10-14", "close": 2.55, "volume": 37948.0}, {"date": "2008-10-15", "close": 2.55, "volume": 37212.0}, {"date": "2008-10-16", "close": 2.25, "volume": 9753.0}, {"date": "2008-10-17", "close": 2.4, "volume": 13985.0}, {"date": "2008-10-20", "close": 2.5, "volume": 24363.0}, {"date": "2008-10-21", "close": 2.55, "volume": 17309.0}, {"date": "2008-10-22", "close": 2.55, "volume": 6880.0}, {"date": "2008-10-23", "close": 2.55, "volume": 7269.0}, {"date": "2008-10-24", "close": 2.55, "volume": 15667.0}, {"date": "2008-10-27", "close": 2.5, "volume": 5073.0}, {"date": "2008-10-28", "close": 2.4, "volume": 13444.0}, {"date": "2008-10-29", "close": 2.55, "volume": 15967.0}, {"date": "2008-10-30", "close": 2.5, "volume": 4265.0}, {"date": "2008-10-31", "close": 2.5, "volume": 9236.0}, {"date": "2008-11-03", "close": 2.5, "volume": 11679.0}, {"date": "2008-11-04", "close": 2.55, "volume": 6841.0}, {"date": "2008-11-05", "close": 2.55, "volume": 3784.0}, {"date": "2008-11-06", "close": 2.55, "volume": 13297.0}, {"date": "2008-11-07", "close": 2.55, "volume": 12681.0}, {"date": "2008-11-10", "close": 2.55, "volume": 9496.0}, {"date": "2008-11-11", "close": 2.55, "volume": 4231.0}, {"date": "2008-11-12", "close": 2.55, "volume": 25462.0}, {"date": "2008-11-13", "close": 2.4, "volume": 21351.0}, {"date": "2008-11-14", "close": 2.55, "volume": 20280.0}, {"date": "2008-11-17", "close": 2.35, "volume": 13500.0}, {"date": "2008-11-18", "close": 2.5, "volume": 7041.0}, {"date": "2008-11-19", "close": 2.45, "volume": 6247.0}, {"date": "2008-11-20", "close": 2.5, "volume": 7215.0}, {"date": "2008-11-21", "close": 2.2, "volume": 45033.0}, {"date": "2008-11-24", "close": 2.2, "volume": 19338.0}, {"date": "2008-11-25", "close": 2.4, "volume": 40384.0}, {"date": "2008-11-26", "close": 2.2, "volume": 17745.0}, {"date": "2008-11-27", "close": 2.3, "volume": 33862.0}, {"date": "2008-11-28", "close": 2.1, "volume": 2462.0}, {"date": "2008-12-01", "close": 2.4, "volume": 31969.0}, {"date": "2008-12-02", "close": 2.2, "volume": 15677.0}, {"date": "2008-12-03", "close": 2.3, "volume": 5110.0}, {"date": "2008-12-04", "close": 2.15, "volume": 12868.0}, {"date": "2008-12-05", "close": 2.05, "volume": 25000.0}, {"date": "2008-12-08", "close": 2.0, "volume": 33693.0}, {"date": "2008-12-09", "close": 2.1, "volume": 28721.0}, {"date": "2008-12-10", "close": 2.25, "volume": 10414.0}, {"date": "2008-12-11", "close": 2.1, "volume": 23232.0}, {"date": "2008-12-12", "close": 2.1, "volume": 12094.0}, {"date": "2008-12-15", "close": 2.1, "volume": 8695.0}, {"date": "2008-12-16", "close": 2.05, "volume": 21558.0}, {"date": "2008-12-17", "close": 2.0, "volume": 17138.0}, {"date": "2008-12-18", "close": 1.95, "volume": 1275.0}, {"date": "2008-12-19", "close": 1.95, "volume": 14257.0}, {"date": "2008-12-22", "close": 1.95, "volume": 80346.0}, {"date": "2008-12-23", "close": 1.95, "volume": 240316.0}, {"date": "2008-12-24", "close": 1.95, "volume": 63136.0}, {"date": "2008-12-29", "close": 1.95, "volume": 32200.0}, {"date": "2008-12-30", "close": 2.2, "volume": 4000.0}, {"date": "2008-12-31", "close": 2.4, "volume": 29152.0}, {"date": "2009-01-02", "close": 2.45, "volume": 17676.0}, {"date": "2009-01-05", "close": 2.5, "volume": 110200.0}, {"date": "2009-01-06", "close": 2.55, "volume": 37688.0}, {"date": "2009-01-07", "close": 2.55, "volume": 107807.0}, {"date": "2009-01-08", "close": 2.6, "volume": 20070.0}, {"date": "2009-01-09", "close": 2.65, "volume": 14837.0}, {"date": "2009-01-12", "close": 2.6, "volume": 13425.0}, {"date": "2009-01-13", "close": 2.5, "volume": 5399.0}, {"date": "2009-01-14", "close": 2.5, "volume": 38671.0}, {"date": "2009-01-15", "close": 2.4, "volume": 9700.0}, {"date": "2009-01-16", "close": 2.45, "volume": 26492.0}, {"date": "2009-01-19", "close": 2.5, "volume": 7508.0}, {"date": "2009-01-20", "close": 2.25, "volume": 25020.0}, {"date": "2009-01-21", "close": 2.35, "volume": 24943.0}, {"date": "2009-01-22", "close": 2.45, "volume": 111932.0}, {"date": "2009-01-23", "close": 2.5, "volume": 33503.0}, {"date": "2009-01-27", "close": 2.5, "volume": 91836.0}, {"date": "2009-01-28", "close": 2.4, "volume": 10250.0}, {"date": "2009-01-29", "close": 2.4, "volume": 131973.0}, {"date": "2009-01-30", "close": 2.45, "volume": 6468.0}, {"date": "2009-02-02", "close": 2.25, "volume": 25707.0}, {"date": "2009-02-03", "close": 2.4, "volume": 12635.0}, {"date": "2009-02-04", "close": 2.45, "volume": 8783.0}, {"date": "2009-02-05", "close": 2.15, "volume": 31187.0}, {"date": "2009-02-06", "close": 2.2, "volume": 7400.0}, {"date": "2009-02-09", "close": 2.35, "volume": 9003.0}, {"date": "2009-02-10", "close": 2.3, "volume": 9795.0}, {"date": "2009-02-11", "close": 2.2, "volume": 45669.0}, {"date": "2009-02-12", "close": 2.2, "volume": 10603.0}, {"date": "2009-02-13", "close": 2.2, "volume": 10483.0}, {"date": "2009-02-16", "close": 2.2, "volume": 22450.0}, {"date": "2009-02-17", "close": 2.2, "volume": 15502.0}, {"date": "2009-02-18", "close": 2.25, "volume": 77762.0}, {"date": "2009-02-19", "close": 2.2, "volume": 4080.0}, {"date": "2009-02-20", "close": 2.0, "volume": 35370.0}, {"date": "2009-02-23", "close": 2.15, "volume": 29905.0}, {"date": "2009-02-24", "close": 2.1, "volume": 18816.0}, {"date": "2009-02-25", "close": 1.95, "volume": 5458.0}, {"date": "2009-02-26", "close": 2.15, "volume": 21648.0}, {"date": "2009-02-27", "close": 2.05, "volume": 19636.0}, {"date": "2009-03-02", "close": 2.0, "volume": 16034.0}, {"date": "2009-03-03", "close": 1.95, "volume": 15482.0}, {"date": "2009-03-04", "close": 2.0, "volume": 7731.0}, {"date": "2009-03-05", "close": 1.9, "volume": 5000.0}, {"date": "2009-03-06", "close": 1.95, "volume": 7815.0}, {"date": "2009-03-09", "close": 1.85, "volume": 13250.0}, {"date": "2009-03-10", "close": 1.9, "volume": 1000.0}, {"date": "2009-03-11", "close": 1.95, "volume": 6979.0}, {"date": "2009-03-12", "close": 1.85, "volume": 4484.0}, {"date": "2009-03-13", "close": 1.95, "volume": 10016.0}, {"date": "2009-03-16", "close": 2.0, "volume": 22351.0}, {"date": "2009-03-17", "close": 2.0, "volume": 18117.0}, {"date": "2009-03-18", "close": 2.0, "volume": 1250.0}, {"date": "2009-03-19", "close": 1.95, "volume": 88109.0}, {"date": "2009-03-20", "close": 2.15, "volume": 955.0}, {"date": "2009-03-23", "close": 1.95, "volume": 5796.0}, {"date": "2009-03-24", "close": 2.0, "volume": 38660.0}, {"date": "2009-03-25", "close": 2.0, "volume": 57503.0}, {"date": "2009-03-26", "close": 2.0, "volume": 20500.0}, {"date": "2009-03-27", "close": 2.0, "volume": 29150.0}, {"date": "2009-03-30", "close": 2.0, "volume": 5181.0}, {"date": "2009-03-31", "close": 2.05, "volume": 16972.0}, {"date": "2009-04-01", "close": 2.15, "volume": 11624.0}, {"date": "2009-04-02", "close": 2.05, "volume": 48812.0}, {"date": "2009-04-03", "close": 2.2, "volume": 27670.0}, {"date": "2009-04-06", "close": 2.0, "volume": 5968.0}, {"date": "2009-04-07", "close": 2.15, "volume": 26318.0}, {"date": "2009-04-08", "close": 2.05, "volume": 337812.0}, {"date": "2009-04-09", "close": 2.3, "volume": 42908.0}, {"date": "2009-04-14", "close": 2.35, "volume": 6133.0}, {"date": "2009-04-15", "close": 2.4, "volume": 22003.0}, {"date": "2009-04-16", "close": 2.6, "volume": 20036.0}, {"date": "2009-04-17", "close": 2.75, "volume": 26304.0}, {"date": "2009-04-20", "close": 2.9, "volume": 59250.0}, {"date": "2009-04-21", "close": 3.05, "volume": 60846.0}, {"date": "2009-04-22", "close": 3.25, "volume": 140798.0}, {"date": "2009-04-23", "close": 3.5, "volume": 120197.0}, {"date": "2009-04-24", "close": 3.4, "volume": 41150.0}, {"date": "2009-04-27", "close": 2.95, "volume": 36220.0}, {"date": "2009-04-28", "close": 3.1, "volume": 26232.0}, {"date": "2009-04-29", "close": 3.0, "volume": 3030.0}, {"date": "2009-04-30", "close": 2.9, "volume": 5620.0}, {"date": "2009-05-01", "close": 3.1, "volume": 15210.0}, {"date": "2009-05-04", "close": 3.1, "volume": 12600.0}, {"date": "2009-05-05", "close": 3.3, "volume": 52115.0}, {"date": "2009-05-06", "close": 3.1, "volume": 7097.0}, {"date": "2009-05-07", "close": 3.25, "volume": 25803.0}, {"date": "2009-05-08", "close": 3.3, "volume": 6280.0}, {"date": "2009-05-11", "close": 3.6, "volume": 82840.0}, {"date": "2009-05-12", "close": 3.5, "volume": 20810.0}, {"date": "2009-05-13", "close": 3.6, "volume": 30012.0}, {"date": "2009-05-14", "close": 3.65, "volume": 17386.0}, {"date": "2009-05-15", "close": 3.75, "volume": 18797.0}, {"date": "2009-05-18", "close": 3.9, "volume": 45308.0}, {"date": "2009-05-19", "close": 3.95, "volume": 75855.0}, {"date": "2009-05-20", "close": 3.9, "volume": 32763.0}, {"date": "2009-05-21", "close": 4.0, "volume": 19523.0}, {"date": "2009-05-22", "close": 3.95, "volume": 15560.0}, {"date": "2009-05-25", "close": 3.95, "volume": 12166.0}, {"date": "2009-05-26", "close": 3.95, "volume": 10977.0}, {"date": "2009-05-27", "close": 3.95, "volume": 26729.0}, {"date": "2009-05-28", "close": 3.65, "volume": 16505.0}, {"date": "2009-05-29", "close": 3.6, "volume": 19020.0}, {"date": "2009-06-01", "close": 3.7, "volume": 21813.0}, {"date": "2009-06-02", "close": 3.65, "volume": 5959.0}, {"date": "2009-06-03", "close": 3.5, "volume": 57972.0}, {"date": "2009-06-04", "close": 3.6, "volume": 26195.0}, {"date": "2009-06-05", "close": 3.45, "volume": 13923.0}, {"date": "2009-06-09", "close": 3.4, "volume": 19013.0}, {"date": "2009-06-10", "close": 3.45, "volume": 34915.0}, {"date": "2009-06-11", "close": 3.5, "volume": 9250.0}, {"date": "2009-06-12", "close": 3.4, "volume": 61126.0}, {"date": "2009-06-15", "close": 3.3, "volume": 6427.0}, {"date": "2009-06-16", "close": 3.35, "volume": 16500.0}, {"date": "2009-06-17", "close": 3.2, "volume": 20481.0}, {"date": "2009-06-18", "close": 3.05, "volume": 28090.0}, {"date": "2009-06-19", "close": 3.15, "volume": 7505.0}, {"date": "2009-06-22", "close": 3.0, "volume": 43726.0}, {"date": "2009-06-23", "close": 2.9, "volume": 20374.0}, {"date": "2009-06-24", "close": 2.8, "volume": 23452.0}, {"date": "2009-06-25", "close": 2.85, "volume": 12832.0}, {"date": "2009-06-26", "close": 2.9, "volume": 44098.0}, {"date": "2009-06-29", "close": 2.7, "volume": 40295.0}, {"date": "2009-06-30", "close": 2.8, "volume": 47909.0}, {"date": "2009-07-01", "close": 2.8, "volume": 10594.0}, {"date": "2009-07-02", "close": 3.2, "volume": 32373.0}, {"date": "2009-07-03", "close": 3.05, "volume": 25663.0}, {"date": "2009-07-06", "close": 3.0, "volume": 13420.0}, {"date": "2009-07-07", "close": 3.0, "volume": 18391.0}, {"date": "2009-07-08", "close": 3.0, "volume": 10300.0}, {"date": "2009-07-09", "close": 3.0, "volume": 11029.0}, {"date": "2009-07-10", "close": 3.0, "volume": 8020.0}, {"date": "2009-07-13", "close": 3.0, "volume": 12238.0}, {"date": "2009-07-14", "close": 3.15, "volume": 7888.0}, {"date": "2009-07-15", "close": 3.2, "volume": 33514.0}, {"date": "2009-07-16", "close": 3.25, "volume": 10455.0}, {"date": "2009-07-17", "close": 3.2, "volume": 25246.0}, {"date": "2009-07-20", "close": 3.2, "volume": 2158.0}, {"date": "2009-07-21", "close": 3.05, "volume": 61011.0}, {"date": "2009-07-22", "close": 3.3, "volume": 18222.0}, {"date": "2009-07-23", "close": 3.35, "volume": 18400.0}, {"date": "2009-07-24", "close": 3.25, "volume": 2670.0}, {"date": "2009-07-27", "close": 3.2, "volume": 16663.0}, {"date": "2009-07-28", "close": 3.05, "volume": 7073.0}, {"date": "2009-07-29", "close": 3.05, "volume": 13920.0}, {"date": "2009-07-30", "close": 3.2, "volume": 12556.0}, {"date": "2009-07-31", "close": 3.1, "volume": 35913.0}, {"date": "2009-08-03", "close": 3.3, "volume": 14627.0}, {"date": "2009-08-04", "close": 3.15, "volume": 9700.0}, {"date": "2009-08-05", "close": 3.1, "volume": 10586.0}, {"date": "2009-08-06", "close": 3.15, "volume": 25250.0}, {"date": "2009-08-07", "close": 3.25, "volume": 21338.0}, {"date": "2009-08-10", "close": 3.15, "volume": 28202.0}, {"date": "2009-08-11", "close": 3.3, "volume": 50503.0}, {"date": "2009-08-12", "close": 3.3, "volume": 21082.0}, {"date": "2009-08-13", "close": 3.2, "volume": 31343.0}, {"date": "2009-08-14", "close": 3.2, "volume": 39153.0}, {"date": "2009-08-17", "close": 3.05, "volume": 59740.0}, {"date": "2009-08-18", "close": 3.1, "volume": 17457.0}, {"date": "2009-08-19", "close": 3.1, "volume": 24948.0}, {"date": "2009-08-20", "close": 2.95, "volume": 63622.0}, {"date": "2009-08-21", "close": 3.05, "volume": 8700.0}, {"date": "2009-08-24", "close": 3.1, "volume": 14676.0}, {"date": "2009-08-25", "close": 3.2, "volume": 32250.0}, {"date": "2009-08-26", "close": 3.2, "volume": 42200.0}, {"date": "2009-08-27", "close": 3.3, "volume": 9641.0}, {"date": "2009-08-28", "close": 3.25, "volume": 20423.0}, {"date": "2009-08-31", "close": 3.2, "volume": 17799.0}, {"date": "2009-09-01", "close": 3.2, "volume": 30558.0}, {"date": "2009-09-02", "close": 3.05, "volume": 36525.0}, {"date": "2009-09-03", "close": 3.05, "volume": 67100.0}, {"date": "2009-09-04", "close": 3.1, "volume": 17145.0}, {"date": "2009-09-07", "close": 3.1, "volume": 39093.0}, {"date": "2009-09-08", "close": 3.0, "volume": 39362.0}, {"date": "2009-09-09", "close": 3.1, "volume": 18938.0}, {"date": "2009-09-10", "close": 3.0, "volume": 31066.0}, {"date": "2009-09-11", "close": 3.0, "volume": 31338.0}, {"date": "2009-09-14", "close": 3.0, "volume": 16150.0}, {"date": "2009-09-15", "close": 3.0, "volume": 22066.0}, {"date": "2009-09-16", "close": 3.0, "volume": 8750.0}, {"date": "2009-09-17", "close": 2.9, "volume": 21068.0}, {"date": "2009-09-18", "close": 3.0, "volume": 50972.0}, {"date": "2009-09-21", "close": 2.95, "volume": 46884.0}, {"date": "2009-09-22", "close": 3.2, "volume": 49336.0}, {"date": "2009-09-23", "close": 3.3, "volume": 45235.0}, {"date": "2009-09-24", "close": 3.35, "volume": 26266.0}, {"date": "2009-09-25", "close": 3.35, "volume": 35021.0}, {"date": "2009-09-28", "close": 3.3, "volume": 20946.0}, {"date": "2009-09-29", "close": 3.35, "volume": 3100.0}, {"date": "2009-09-30", "close": 3.35, "volume": 3886.0}, {"date": "2009-10-01", "close": 3.45, "volume": 49715.0}, {"date": "2009-10-02", "close": 3.3, "volume": 67982.0}, {"date": "2009-10-05", "close": 3.65, "volume": 33677.0}, {"date": "2009-10-06", "close": 3.5, "volume": 31159.0}, {"date": "2009-10-07", "close": 3.5, "volume": 30704.0}, {"date": "2009-10-08", "close": 3.45, "volume": 50205.0}, {"date": "2009-10-09", "close": 3.3, "volume": 27443.0}, {"date": "2009-10-12", "close": 3.4, "volume": 10974.0}, {"date": "2009-10-13", "close": 3.4, "volume": 17123.0}, {"date": "2009-10-14", "close": 3.4, "volume": 8660.0}, {"date": "2009-10-15", "close": 3.4, "volume": 17375.0}, {"date": "2009-10-16", "close": 3.25, "volume": 73571.0}, {"date": "2009-10-19", "close": 3.3, "volume": 29250.0}, {"date": "2009-10-20", "close": 3.3, "volume": 9267.0}, {"date": "2009-10-21", "close": 3.2, "volume": 17510.0}, {"date": "2009-10-22", "close": 3.3, "volume": 17483.0}, {"date": "2009-10-23", "close": 3.25, "volume": 13630.0}, {"date": "2009-10-26", "close": 3.4, "volume": 57341.0}, {"date": "2009-10-27", "close": 3.25, "volume": 20741.0}, {"date": "2009-10-28", "close": 3.2, "volume": 61216.0}, {"date": "2009-10-29", "close": 3.1, "volume": 47093.0}, {"date": "2009-10-30", "close": 3.05, "volume": 30365.0}, {"date": "2009-11-02", "close": 3.1, "volume": 16770.0}, {"date": "2009-11-03", "close": 3.15, "volume": 6513.0}, {"date": "2009-11-04", "close": 3.15, "volume": 15151.0}, {"date": "2009-11-05", "close": 3.0, "volume": 98219.0}, {"date": "2009-11-06", "close": 3.0, "volume": 24047.0}, {"date": "2009-11-09", "close": 2.95, "volume": 28122.0}, {"date": "2009-11-10", "close": 2.9, "volume": 81595.0}, {"date": "2009-11-11", "close": 2.7, "volume": 38561.0}, {"date": "2009-11-12", "close": 2.75, "volume": 127572.0}, {"date": "2009-11-13", "close": 2.8, "volume": 21782.0}, {"date": "2009-11-16", "close": 2.8, "volume": 32849.0}, {"date": "2009-11-17", "close": 2.8, "volume": 18393.0}, {"date": "2009-11-18", "close": 2.85, "volume": 107087.0}, {"date": "2009-11-19", "close": 2.9, "volume": 38082.0}, {"date": "2009-11-20", "close": 2.85, "volume": 16047.0}, {"date": "2009-11-23", "close": 2.9, "volume": 7004.0}, {"date": "2009-11-24", "close": 2.85, "volume": 16912.0}, {"date": "2009-11-25", "close": 2.8, "volume": 40664.0}, {"date": "2009-11-26", "close": 2.8, "volume": 5000.0}, {"date": "2009-11-27", "close": 2.7, "volume": 22696.0}, {"date": "2009-11-30", "close": 3.0, "volume": 24292.0}, {"date": "2009-12-01", "close": 3.0, "volume": 32231.0}, {"date": "2009-12-02", "close": 3.0, "volume": 17325.0}, {"date": "2009-12-03", "close": 3.05, "volume": 19743.0}, {"date": "2009-12-04", "close": 3.1, "volume": 17380.0}, {"date": "2009-12-07", "close": 3.0, "volume": 9735.0}, {"date": "2009-12-08", "close": 2.9, "volume": 4665.0}, {"date": "2009-12-09", "close": 3.0, "volume": 22547.0}, {"date": "2009-12-10", "close": 2.9, "volume": 42236.0}, {"date": "2009-12-11", "close": 3.0, "volume": 51811.0}, {"date": "2009-12-14", "close": 2.9, "volume": 13918.0}, {"date": "2009-12-15", "close": 2.85, "volume": 48306.0}, {"date": "2009-12-16", "close": 2.85, "volume": 15633.0}, {"date": "2009-12-17", "close": 2.75, "volume": 43299.0}, {"date": "2009-12-18", "close": 2.75, "volume": 132093.0}, {"date": "2009-12-21", "close": 2.9, "volume": 50928.0}, {"date": "2009-12-22", "close": 2.7, "volume": 198656.0}, {"date": "2009-12-23", "close": 2.7, "volume": 97151.0}, {"date": "2009-12-24", "close": 2.7, "volume": 49458.0}, {"date": "2009-12-29", "close": 2.75, "volume": 4458.0}, {"date": "2009-12-30", "close": 2.7, "volume": 71050.0}, {"date": "2009-12-31", "close": 2.7, "volume": 29046.0}, {"date": "2010-01-04", "close": 2.65, "volume": 39527.0}, {"date": "2010-01-05", "close": 2.85, "volume": 15562.0}, {"date": "2010-01-06", "close": 2.85, "volume": 37808.0}, {"date": "2010-01-07", "close": 2.8, "volume": 37717.0}, {"date": "2010-01-08", "close": 2.8, "volume": 45713.0}, {"date": "2010-01-11", "close": 2.75, "volume": 7450.0}, {"date": "2010-01-12", "close": 2.8, "volume": 91109.0}, {"date": "2010-01-13", "close": 2.8, "volume": 20898.0}, {"date": "2010-01-14", "close": 2.75, "volume": 10206.0}, {"date": "2010-01-15", "close": 2.75, "volume": 16334.0}, {"date": "2010-01-18", "close": 2.75, "volume": 22623.0}, {"date": "2010-01-19", "close": 2.65, "volume": 66153.0}, {"date": "2010-01-20", "close": 2.6, "volume": 52146.0}, {"date": "2010-01-21", "close": 2.6, "volume": 36843.0}, {"date": "2010-01-22", "close": 2.5, "volume": 29693.0}, {"date": "2010-01-25", "close": 2.35, "volume": 56332.0}, {"date": "2010-01-27", "close": 2.3, "volume": 76449.0}, {"date": "2010-01-28", "close": 2.15, "volume": 85150.0}, {"date": "2010-01-29", "close": 2.25, "volume": 88189.0}, {"date": "2010-02-01", "close": 2.2, "volume": 6686.0}, {"date": "2010-02-02", "close": 2.2, "volume": 25005.0}, {"date": "2010-02-03", "close": 2.25, "volume": 23126.0}, {"date": "2010-02-04", "close": 2.3, "volume": 15702.0}, {"date": "2010-02-05", "close": 2.3, "volume": 102776.0}, {"date": "2010-02-08", "close": 2.55, "volume": 109193.0}, {"date": "2010-02-09", "close": 2.5, "volume": 83116.0}, {"date": "2010-02-10", "close": 2.65, "volume": 59990.0}, {"date": "2010-02-11", "close": 2.7, "volume": 39509.0}, {"date": "2010-02-12", "close": 2.7, "volume": 43797.0}, {"date": "2010-02-15", "close": 2.7, "volume": 47699.0}, {"date": "2010-02-16", "close": 2.75, "volume": 21193.0}, {"date": "2010-02-17", "close": 2.75, "volume": 23239.0}, {"date": "2010-02-18", "close": 2.75, "volume": 33491.0}, {"date": "2010-02-19", "close": 2.9, "volume": 22654.0}, {"date": "2010-02-22", "close": 2.8, "volume": 5613.0}, {"date": "2010-02-23", "close": 2.7, "volume": 15977.0}, {"date": "2010-02-24", "close": 2.7, "volume": 12811.0}, {"date": "2010-02-25", "close": 2.65, "volume": 25610.0}, {"date": "2010-02-26", "close": 2.6, "volume": 18495.0}, {"date": "2010-03-01", "close": 2.75, "volume": 25398.0}, {"date": "2010-03-02", "close": 2.85, "volume": 15685.0}, {"date": "2010-03-03", "close": 2.8, "volume": 31719.0}, {"date": "2010-03-04", "close": 2.65, "volume": 25673.0}, {"date": "2010-03-05", "close": 2.65, "volume": 10530.0}, {"date": "2010-03-08", "close": 2.6, "volume": 23852.0}, {"date": "2010-03-09", "close": 2.55, "volume": 18887.0}, {"date": "2010-03-10", "close": 2.45, "volume": 44066.0}, {"date": "2010-03-11", "close": 2.4, "volume": 31163.0}, {"date": "2010-03-12", "close": 2.5, "volume": 16866.0}, {"date": "2010-03-15", "close": 2.45, "volume": 2692.0}, {"date": "2010-03-16", "close": 2.45, "volume": 11134.0}, {"date": "2010-03-17", "close": 2.55, "volume": 13709.0}, {"date": "2010-03-18", "close": 2.55, "volume": 11638.0}, {"date": "2010-03-19", "close": 2.55, "volume": 11479.0}, {"date": "2010-03-22", "close": 2.45, "volume": 2536.0}, {"date": "2010-03-23", "close": 2.55, "volume": 9500.0}, {"date": "2010-03-24", "close": 2.5, "volume": 7565.0}, {"date": "2010-03-25", "close": 2.5, "volume": 2591.0}, {"date": "2010-03-26", "close": 2.45, "volume": 6280.0}, {"date": "2010-03-29", "close": 2.5, "volume": 35029.0}, {"date": "2010-03-30", "close": 2.7, "volume": 106311.0}, {"date": "2010-03-31", "close": 2.65, "volume": 16507.0}, {"date": "2010-04-01", "close": 2.5, "volume": 38417.0}, {"date": "2010-04-06", "close": 2.65, "volume": 28258.0}, {"date": "2010-04-07", "close": 2.7, "volume": 8720.0}, {"date": "2010-04-08", "close": 2.5, "volume": 9810.0}, {"date": "2010-04-09", "close": 2.6, "volume": 4250.0}, {"date": "2010-04-12", "close": 2.65, "volume": 17411.0}, {"date": "2010-04-13", "close": 2.65, "volume": 19314.0}, {"date": "2010-04-14", "close": 2.6, "volume": 56288.0}, {"date": "2010-04-15", "close": 2.6, "volume": 39000.0}, {"date": "2010-04-16", "close": 2.4, "volume": 22539.0}, {"date": "2010-04-19", "close": 2.4, "volume": 53891.0}, {"date": "2010-04-20", "close": 2.4, "volume": 39060.0}, {"date": "2010-04-21", "close": 2.3, "volume": 31825.0}, {"date": "2010-04-22", "close": 2.45, "volume": 6882.0}, {"date": "2010-04-23", "close": 2.4, "volume": 35134.0}, {"date": "2010-04-27", "close": 2.35, "volume": 6000.0}, {"date": "2010-04-28", "close": 2.35, "volume": 9750.0}, {"date": "2010-04-29", "close": 2.3, "volume": 19155.0}, {"date": "2010-04-30", "close": 2.3, "volume": 10270.0}, {"date": "2010-05-03", "close": 2.25, "volume": 11901.0}, {"date": "2010-05-04", "close": 2.4, "volume": 69105.0}, {"date": "2010-05-05", "close": 2.35, "volume": 24332.0}, {"date": "2010-05-06", "close": 2.35, "volume": 39564.0}, {"date": "2010-05-07", "close": 2.35, "volume": 50618.0}, {"date": "2010-05-10", "close": 2.25, "volume": 19528.0}, {"date": "2010-05-11", "close": 2.4, "volume": 108730.0}, {"date": "2010-05-12", "close": 2.25, "volume": 12844.0}, {"date": "2010-05-13", "close": 2.15, "volume": 36600.0}, {"date": "2010-05-14", "close": 2.3, "volume": 11432.0}, {"date": "2010-05-17", "close": 2.35, "volume": 209403.0}, {"date": "2010-05-18", "close": 2.65, "volume": 112340.0}, {"date": "2010-05-19", "close": 2.65, "volume": 48379.0}, {"date": "2010-05-20", "close": 2.5, "volume": 31447.0}, {"date": "2010-05-21", "close": 2.45, "volume": 34916.0}, {"date": "2010-05-24", "close": 2.55, "volume": 30516.0}, {"date": "2010-05-25", "close": 2.6, "volume": 9798.0}, {"date": "2010-05-26", "close": 2.55, "volume": 18328.0}, {"date": "2010-05-27", "close": 2.55, "volume": 25828.0}, {"date": "2010-05-28", "close": 2.3, "volume": 28329.0}, {"date": "2010-05-31", "close": 2.4, "volume": 4595.0}, {"date": "2010-06-01", "close": 2.45, "volume": 905.0}, {"date": "2010-06-02", "close": 2.3, "volume": 9308.0}, {"date": "2010-06-03", "close": 2.5, "volume": 19911.0}, {"date": "2010-06-04", "close": 2.45, "volume": 6980.0}, {"date": "2010-06-07", "close": 2.35, "volume": 4766.0}, {"date": "2010-06-08", "close": 2.5, "volume": 10091.0}, {"date": "2010-06-09", "close": 2.35, "volume": 6887.0}, {"date": "2010-06-10", "close": 2.35, "volume": 38202.0}, {"date": "2010-06-11", "close": 2.45, "volume": 4700.0}, {"date": "2010-06-15", "close": 2.45, "volume": 6833.0}, {"date": "2010-06-16", "close": 2.4, "volume": 3539.0}, {"date": "2010-06-17", "close": 2.45, "volume": 9364.0}, {"date": "2010-06-18", "close": 2.35, "volume": 1468.0}, {"date": "2010-06-21", "close": 2.4, "volume": 26020.0}, {"date": "2010-06-22", "close": 2.35, "volume": 2608.0}, {"date": "2010-06-23", "close": 2.45, "volume": 20581.0}, {"date": "2010-06-24", "close": 2.35, "volume": 21035.0}, {"date": "2010-06-25", "close": 2.35, "volume": 24214.0}, {"date": "2010-06-28", "close": 2.3, "volume": 16841.0}, {"date": "2010-06-29", "close": 2.25, "volume": 31714.0}, {"date": "2010-06-30", "close": 2.25, "volume": 40697.0}, {"date": "2010-07-01", "close": 2.35, "volume": 11277.0}, {"date": "2010-07-02", "close": 2.4, "volume": 7299.0}, {"date": "2010-07-05", "close": 2.35, "volume": 16535.0}, {"date": "2010-07-06", "close": 2.25, "volume": 10563.0}, {"date": "2010-07-07", "close": 2.3, "volume": 8900.0}, {"date": "2010-07-08", "close": 2.35, "volume": 31195.0}, {"date": "2010-07-09", "close": 2.4, "volume": 15700.0}, {"date": "2010-07-12", "close": 2.45, "volume": 11006.0}, {"date": "2010-07-13", "close": 2.45, "volume": 48123.0}, {"date": "2010-07-14", "close": 2.4, "volume": 14004.0}, {"date": "2010-07-15", "close": 2.5, "volume": 14522.0}, {"date": "2010-07-16", "close": 2.5, "volume": 26113.0}, {"date": "2010-07-19", "close": 2.55, "volume": 1425.0}, {"date": "2010-07-20", "close": 2.55, "volume": 4850.0}, {"date": "2010-07-21", "close": 2.5, "volume": 12430.0}, {"date": "2010-07-22", "close": 2.45, "volume": 8480.0}, {"date": "2010-07-23", "close": 2.45, "volume": 9450.0}, {"date": "2010-07-26", "close": 2.45, "volume": 1585.0}, {"date": "2010-07-27", "close": 2.3, "volume": 33061.0}, {"date": "2010-07-28", "close": 2.35, "volume": 22775.0}, {"date": "2010-07-29", "close": 2.35, "volume": 5581.0}, {"date": "2010-07-30", "close": 2.35, "volume": 19514.0}, {"date": "2010-08-02", "close": 2.35, "volume": 11511.0}, {"date": "2010-08-03", "close": 2.35, "volume": 13934.0}, {"date": "2010-08-04", "close": 2.3, "volume": 8609.0}, {"date": "2010-08-05", "close": 2.25, "volume": 21638.0}, {"date": "2010-08-06", "close": 2.3, "volume": 18066.0}, {"date": "2010-08-09", "close": 2.3, "volume": 500.0}, {"date": "2010-08-10", "close": 2.25, "volume": 21796.0}, {"date": "2010-08-11", "close": 2.2, "volume": 10000.0}, {"date": "2010-08-12", "close": 2.2, "volume": 11655.0}, {"date": "2010-08-13", "close": 2.2, "volume": 12382.0}, {"date": "2010-08-16", "close": 2.3, "volume": 10900.0}, {"date": "2010-08-17", "close": 2.25, "volume": 27924.0}, {"date": "2010-08-18", "close": 2.15, "volume": 22720.0}, {"date": "2010-08-19", "close": 2.2, "volume": 10178.0}, {"date": "2010-08-20", "close": 2.25, "volume": 22509.0}, {"date": "2010-08-23", "close": 2.1, "volume": 26755.0}, {"date": "2010-08-24", "close": 2.0, "volume": 24940.0}, {"date": "2010-08-25", "close": 2.2, "volume": 32650.0}, {"date": "2010-08-26", "close": 2.1, "volume": 10850.0}, {"date": "2010-08-27", "close": 2.1, "volume": 11885.0}, {"date": "2010-08-30", "close": 2.1, "volume": 2860.0}, {"date": "2010-08-31", "close": 2.2, "volume": 3600.0}, {"date": "2010-09-01", "close": 2.15, "volume": 11242.0}, {"date": "2010-09-02", "close": 2.2, "volume": 7445.0}, {"date": "2010-09-03", "close": 2.1, "volume": 5201.0}, {"date": "2010-09-06", "close": 2.25, "volume": 28379.0}, {"date": "2010-09-07", "close": 2.3, "volume": 19242.0}, {"date": "2010-09-08", "close": 2.25, "volume": 5164.0}, {"date": "2010-09-09", "close": 2.2, "volume": 3525.0}, {"date": "2010-09-10", "close": 2.2, "volume": 2646.0}, {"date": "2010-09-13", "close": 2.2, "volume": 14697.0}, {"date": "2010-09-14", "close": 2.2, "volume": 63750.0}, {"date": "2010-09-15", "close": 2.2, "volume": 31000.0}, {"date": "2010-09-16", "close": 2.15, "volume": 10379.0}, {"date": "2010-09-17", "close": 2.15, "volume": 6096.0}, {"date": "2010-09-20", "close": 2.15, "volume": 9000.0}, {"date": "2010-09-21", "close": 2.15, "volume": 12751.0}, {"date": "2010-09-22", "close": 2.1, "volume": 11213.0}, {"date": "2010-09-23", "close": 2.2, "volume": 26563.0}, {"date": "2010-09-24", "close": 2.2, "volume": 32162.0}, {"date": "2010-09-27", "close": 2.1, "volume": 19300.0}, {"date": "2010-09-28", "close": 2.05, "volume": 10600.0}, {"date": "2010-09-29", "close": 2.1, "volume": 33709.0}, {"date": "2010-09-30", "close": 2.05, "volume": 20000.0}, {"date": "2010-10-01", "close": 2.0, "volume": 43325.0}, {"date": "2010-10-04", "close": 2.05, "volume": 27419.0}, {"date": "2010-10-05", "close": 2.05, "volume": 32475.0}, {"date": "2010-10-06", "close": 2.0, "volume": 21356.0}, {"date": "2010-10-07", "close": 2.0, "volume": 86931.0}, {"date": "2010-10-08", "close": 1.85, "volume": 111665.0}, {"date": "2010-10-11", "close": 1.9, "volume": 1928.0}, {"date": "2010-10-12", "close": 2.0, "volume": 4336.0}, {"date": "2010-10-13", "close": 1.95, "volume": 32659.0}, {"date": "2010-10-14", "close": 1.95, "volume": 12964.0}, {"date": "2010-10-15", "close": 1.9, "volume": 17538.0}, {"date": "2010-10-18", "close": 1.8, "volume": 18593.0}, {"date": "2010-10-19", "close": 1.8, "volume": 21322.0}, {"date": "2010-10-20", "close": 1.85, "volume": 15150.0}, {"date": "2010-10-21", "close": 1.9, "volume": 7850.0}, {"date": "2010-10-22", "close": 1.8, "volume": 45062.0}, {"date": "2010-10-25", "close": 1.85, "volume": 12448.0}, {"date": "2010-10-26", "close": 1.8, "volume": 6502.0}, {"date": "2010-10-27", "close": 2.0, "volume": 20300.0}, {"date": "2010-10-28", "close": 1.9, "volume": 263.0}, {"date": "2010-10-29", "close": 1.8, "volume": 9118.0}, {"date": "2010-11-01", "close": 1.9, "volume": 3163.0}, {"date": "2010-11-03", "close": 1.8, "volume": 6750.0}, {"date": "2010-11-04", "close": 1.85, "volume": 16851.0}, {"date": "2010-11-05", "close": 1.8, "volume": 10284.0}, {"date": "2010-11-08", "close": 1.7, "volume": 14610.0}, {"date": "2010-11-09", "close": 1.8, "volume": 30350.0}, {"date": "2010-11-10", "close": 1.75, "volume": 13224.0}, {"date": "2010-11-11", "close": 1.75, "volume": 42436.0}, {"date": "2010-11-26", "close": 1.8, "volume": 5995.0}, {"date": "2010-11-29", "close": 1.75, "volume": 30676.0}, {"date": "2010-11-30", "close": 1.695, "volume": 55950.0}, {"date": "2010-12-01", "close": 1.65, "volume": 54707.0}, {"date": "2010-12-02", "close": 1.665, "volume": 110169.0}, {"date": "2010-12-03", "close": 1.67, "volume": 66455.0}, {"date": "2010-12-06", "close": 1.63, "volume": 70041.0}, {"date": "2010-12-07", "close": 1.68, "volume": 134624.0}, {"date": "2010-12-08", "close": 1.845, "volume": 22383.0}, {"date": "2010-12-09", "close": 2.0, "volume": 19702.0}, {"date": "2010-12-10", "close": 2.15, "volume": 34692.0}, {"date": "2010-12-13", "close": 2.29, "volume": 57496.0}, {"date": "2010-12-14", "close": 2.26, "volume": 22813.0}, {"date": "2010-12-15", "close": 2.23, "volume": 18473.0}, {"date": "2010-12-16", "close": 2.23, "volume": 14471.0}, {"date": "2010-12-17", "close": 2.2, "volume": 4295.0}, {"date": "2010-12-20", "close": 2.11, "volume": 19447.0}, {"date": "2010-12-21", "close": 2.14, "volume": 29123.0}, {"date": "2010-12-23", "close": 2.1, "volume": 11937.0}, {"date": "2010-12-24", "close": 2.04, "volume": 3000.0}, {"date": "2010-12-29", "close": 2.06, "volume": 11150.0}, {"date": "2010-12-30", "close": 2.26, "volume": 6357.0}, {"date": "2010-12-31", "close": 2.07, "volume": 19061.0}, {"date": "2011-01-04", "close": 2.2, "volume": 3600.0}, {"date": "2011-01-05", "close": 2.19, "volume": 15027.0}, {"date": "2011-01-06", "close": 2.14, "volume": 16000.0}, {"date": "2011-01-07", "close": 2.1, "volume": 15936.0}, {"date": "2011-01-10", "close": 2.09, "volume": 9481.0}, {"date": "2011-01-11", "close": 2.15, "volume": 34554.0}, {"date": "2011-01-12", "close": 2.18, "volume": 16914.0}, {"date": "2011-01-13", "close": 2.21, "volume": 2228.0}, {"date": "2011-01-14", "close": 2.14, "volume": 39482.0}, {"date": "2011-01-17", "close": 2.14, "volume": 38897.0}, {"date": "2011-01-18", "close": 2.13, "volume": 26469.0}, {"date": "2011-01-19", "close": 2.1, "volume": 3140.0}, {"date": "2011-01-20", "close": 2.19, "volume": 82770.0}, {"date": "2011-01-21", "close": 2.16, "volume": 357.0}, {"date": "2011-01-24", "close": 2.2, "volume": 11608.0}, {"date": "2011-01-25", "close": 2.22, "volume": 8300.0}, {"date": "2011-01-27", "close": 2.21, "volume": 28828.0}, {"date": "2011-01-28", "close": 2.21, "volume": 34504.0}, {"date": "2011-01-31", "close": 2.22, "volume": 12803.0}, {"date": "2011-02-01", "close": 2.22, "volume": 1670.0}, {"date": "2011-02-02", "close": 2.21, "volume": 36667.0}, {"date": "2011-02-03", "close": 2.15, "volume": 6500.0}, {"date": "2011-02-04", "close": 2.25, "volume": 23688.0}, {"date": "2011-02-07", "close": 2.24, "volume": 37550.0}, {"date": "2011-02-08", "close": 2.23, "volume": 1320.0}, {"date": "2011-02-09", "close": 2.22, "volume": 2585.0}, {"date": "2011-02-10", "close": 2.22, "volume": 24821.0}, {"date": "2011-02-11", "close": 2.25, "volume": 15000.0}, {"date": "2011-02-14", "close": 2.25, "volume": 24826.0}, {"date": "2011-02-15", "close": 2.25, "volume": 12501.0}, {"date": "2011-02-16", "close": 2.25, "volume": 11947.0}, {"date": "2011-02-17", "close": 2.28, "volume": 7986.0}, {"date": "2011-02-18", "close": 2.25, "volume": 2520.0}, {"date": "2011-02-21", "close": 2.2, "volume": 9784.0}, {"date": "2011-02-22", "close": 2.23, "volume": 6606.0}, {"date": "2011-02-23", "close": 2.19, "volume": 12227.0}, {"date": "2011-02-24", "close": 2.13, "volume": 19261.0}, {"date": "2011-02-25", "close": 2.0, "volume": 55362.0}, {"date": "2011-02-28", "close": 2.21, "volume": 35150.0}, {"date": "2011-03-01", "close": 2.04, "volume": 25889.0}, {"date": "2011-03-02", "close": 2.03, "volume": 3980.0}, {"date": "2011-03-03", "close": 2.05, "volume": 19400.0}, {"date": "2011-03-04", "close": 2.03, "volume": 12157.0}, {"date": "2011-03-07", "close": 2.07, "volume": 8670.0}, {"date": "2011-03-08", "close": 2.07, "volume": 7000.0}, {"date": "2011-03-09", "close": 2.05, "volume": 450.0}, {"date": "2011-03-10", "close": 1.99, "volume": 8134.0}, {"date": "2011-03-11", "close": 2.0, "volume": 3657.0}, {"date": "2011-03-14", "close": 1.945, "volume": 8485.0}, {"date": "2011-03-15", "close": 1.805, "volume": 11245.0}, {"date": "2011-03-16", "close": 1.91, "volume": 25949.0}, {"date": "2011-03-17", "close": 1.895, "volume": 54239.0}, {"date": "2011-03-18", "close": 1.85, "volume": 39442.0}, {"date": "2011-03-21", "close": 1.81, "volume": 22260.0}, {"date": "2011-03-22", "close": 1.83, "volume": 5200.0}, {"date": "2011-03-23", "close": 1.845, "volume": 1093.0}, {"date": "2011-03-24", "close": 1.895, "volume": 13502.0}, {"date": "2011-03-25", "close": 1.85, "volume": 2268.0}, {"date": "2011-03-29", "close": 1.88, "volume": 14694.0}, {"date": "2011-03-30", "close": 1.9, "volume": 18625.0}, {"date": "2011-03-31", "close": 1.825, "volume": 42243.0}, {"date": "2011-04-01", "close": 1.815, "volume": 4553.0}, {"date": "2011-04-04", "close": 1.82, "volume": 19500.0}, {"date": "2011-04-05", "close": 1.785, "volume": 15746.0}, {"date": "2011-04-06", "close": 1.95, "volume": 80343.0}, {"date": "2011-04-07", "close": 2.2, "volume": 155852.0}, {"date": "2011-04-08", "close": 2.1, "volume": 92565.0}, {"date": "2011-04-11", "close": 2.0, "volume": 32727.0}, {"date": "2011-04-12", "close": 2.0, "volume": 23361.0}, {"date": "2011-04-13", "close": 1.88, "volume": 54861.0}, {"date": "2011-04-14", "close": 1.885, "volume": 15149.0}, {"date": "2011-04-15", "close": 1.955, "volume": 4335.0}, {"date": "2011-04-18", "close": 1.88, "volume": 5000.0}, {"date": "2011-04-19", "close": 1.95, "volume": 6482.0}, {"date": "2011-04-20", "close": 1.955, "volume": 6809.0}, {"date": "2011-04-21", "close": 2.0, "volume": 13788.0}, {"date": "2011-04-27", "close": 1.955, "volume": 12000.0}, {"date": "2011-04-28", "close": 1.89, "volume": 4711.0}, {"date": "2011-04-29", "close": 1.915, "volume": 3578.0}, {"date": "2011-05-02", "close": 1.895, "volume": 11400.0}, {"date": "2011-05-03", "close": 1.895, "volume": 5925.0}, {"date": "2011-05-04", "close": 1.885, "volume": 8247.0}, {"date": "2011-05-05", "close": 1.88, "volume": 9296.0}, {"date": "2011-05-06", "close": 1.905, "volume": 5384.0}, {"date": "2011-05-09", "close": 1.95, "volume": 14741.0}, {"date": "2011-05-10", "close": 1.895, "volume": 21461.0}, {"date": "2011-05-11", "close": 1.83, "volume": 15400.0}, {"date": "2011-05-12", "close": 1.89, "volume": 32075.0}, {"date": "2011-05-13", "close": 1.85, "volume": 2132.0}, {"date": "2011-05-16", "close": 1.855, "volume": 5589.0}, {"date": "2011-05-17", "close": 1.82, "volume": 17390.0}, {"date": "2011-05-18", "close": 1.815, "volume": 8691.0}, {"date": "2011-05-19", "close": 1.805, "volume": 26036.0}, {"date": "2011-05-20", "close": 1.8, "volume": 11069.0}, {"date": "2011-05-23", "close": 1.8, "volume": 68135.0}, {"date": "2011-05-24", "close": 1.8, "volume": 34073.0}, {"date": "2011-05-25", "close": 1.785, "volume": 4094.0}, {"date": "2011-05-26", "close": 1.745, "volume": 101586.0}, {"date": "2011-05-27", "close": 1.825, "volume": 2153.0}, {"date": "2011-05-30", "close": 1.84, "volume": 13510.0}, {"date": "2011-05-31", "close": 1.84, "volume": 15073.0}, {"date": "2011-06-01", "close": 1.9, "volume": 33017.0}, {"date": "2011-06-02", "close": 1.9, "volume": 9500.0}, {"date": "2011-06-03", "close": 1.9, "volume": 21400.0}, {"date": "2011-06-06", "close": 1.78, "volume": 6191.0}, {"date": "2011-06-07", "close": 1.8, "volume": 24280.0}, {"date": "2011-06-08", "close": 1.82, "volume": 18413.0}, {"date": "2011-06-09", "close": 1.88, "volume": 6217.0}, {"date": "2011-06-10", "close": 1.85, "volume": 25512.0}, {"date": "2011-06-14", "close": 1.85, "volume": 2470.0}, {"date": "2011-06-15", "close": 1.825, "volume": 22500.0}, {"date": "2011-06-16", "close": 1.75, "volume": 12407.0}, {"date": "2011-06-17", "close": 1.8, "volume": 21917.0}, {"date": "2011-06-20", "close": 1.71, "volume": 27852.0}, {"date": "2011-06-21", "close": 1.71, "volume": 30300.0}, {"date": "2011-06-22", "close": 1.71, "volume": 14531.0}, {"date": "2011-06-23", "close": 1.7, "volume": 6942.0}, {"date": "2011-06-24", "close": 1.685, "volume": 34039.0}, {"date": "2011-06-27", "close": 1.7, "volume": 33870.0}, {"date": "2011-06-28", "close": 1.72, "volume": 20427.0}, {"date": "2011-06-29", "close": 1.72, "volume": 7000.0}, {"date": "2011-06-30", "close": 1.655, "volume": 15117.0}, {"date": "2011-07-01", "close": 1.72, "volume": 250.0}, {"date": "2011-07-04", "close": 1.75, "volume": 21807.0}, {"date": "2011-07-05", "close": 1.76, "volume": 400.0}, {"date": "2011-07-06", "close": 1.76, "volume": 5317.0}, {"date": "2011-07-07", "close": 1.73, "volume": 4231.0}, {"date": "2011-07-08", "close": 1.8, "volume": 1000.0}, {"date": "2011-07-12", "close": 1.75, "volume": 250.0}, {"date": "2011-07-13", "close": 1.76, "volume": 7400.0}, {"date": "2011-07-14", "close": 1.8, "volume": 16916.0}, {"date": "2011-07-15", "close": 1.82, "volume": 6000.0}, {"date": "2011-07-18", "close": 1.8, "volume": 21310.0}, {"date": "2011-07-19", "close": 1.81, "volume": 8928.0}, {"date": "2011-07-20", "close": 1.8, "volume": 13713.0}, {"date": "2011-07-21", "close": 1.81, "volume": 1200.0}, {"date": "2011-07-22", "close": 1.83, "volume": 5621.0}, {"date": "2011-07-25", "close": 1.81, "volume": 9469.0}, {"date": "2011-07-26", "close": 1.8, "volume": 14057.0}, {"date": "2011-07-28", "close": 1.7, "volume": 11660.0}, {"date": "2011-07-29", "close": 1.7, "volume": 10000.0}, {"date": "2011-08-01", "close": 1.7, "volume": 1435.0}, {"date": "2011-08-02", "close": 1.7, "volume": 28860.0}, {"date": "2011-08-03", "close": 1.64, "volume": 652.0}, {"date": "2011-08-04", "close": 1.63, "volume": 14835.0}, {"date": "2011-08-05", "close": 1.5, "volume": 4853.0}, {"date": "2011-08-08", "close": 1.475, "volume": 77033.0}, {"date": "2011-08-09", "close": 1.45, "volume": 52106.0}, {"date": "2011-08-10", "close": 1.67, "volume": 9916.0}, {"date": "2011-08-11", "close": 1.75, "volume": 4250.0}, {"date": "2011-08-12", "close": 1.75, "volume": 6.0}, {"date": "2011-08-15", "close": 1.695, "volume": 9545.0}, {"date": "2011-08-16", "close": 1.55, "volume": 17283.0}, {"date": "2011-08-17", "close": 1.53, "volume": 14000.0}, {"date": "2011-08-18", "close": 1.54, "volume": 3000.0}, {"date": "2011-08-19", "close": 1.53, "volume": 13735.0}, {"date": "2011-08-22", "close": 1.5, "volume": 2464.0}, {"date": "2011-08-23", "close": 1.5, "volume": 486.0}, {"date": "2011-08-24", "close": 1.5, "volume": 5429.0}, {"date": "2011-08-26", "close": 1.54, "volume": 16000.0}, {"date": "2011-08-29", "close": 1.54, "volume": 5780.0}, {"date": "2011-08-30", "close": 1.45, "volume": 14466.0}, {"date": "2011-08-31", "close": 1.45, "volume": 7000.0}, {"date": "2011-09-01", "close": 1.6, "volume": 61815.0}, {"date": "2011-09-02", "close": 1.65, "volume": 11206.0}, {"date": "2011-09-05", "close": 1.6, "volume": 1000.0}, {"date": "2011-09-06", "close": 1.47, "volume": 10500.0}, {"date": "2011-09-07", "close": 1.65, "volume": 18700.0}, {"date": "2011-09-08", "close": 1.6, "volume": 19600.0}, {"date": "2011-09-09", "close": 1.6, "volume": 7400.0}, {"date": "2011-09-13", "close": 1.6, "volume": 13021.0}, {"date": "2011-09-14", "close": 1.6, "volume": 6000.0}, {"date": "2011-09-15", "close": 1.6, "volume": 5945.0}, {"date": "2011-09-16", "close": 1.62, "volume": 5700.0}, {"date": "2011-09-19", "close": 1.62, "volume": 23234.0}, {"date": "2011-09-20", "close": 1.55, "volume": 5000.0}, {"date": "2011-09-21", "close": 1.505, "volume": 5589.0}, {"date": "2011-09-22", "close": 1.505, "volume": 2500.0}, {"date": "2011-09-23", "close": 1.455, "volume": 14400.0}, {"date": "2011-09-26", "close": 1.415, "volume": 37255.0}, {"date": "2011-09-27", "close": 1.51, "volume": 7400.0}, {"date": "2011-09-28", "close": 1.51, "volume": 10000.0}, {"date": "2011-09-29", "close": 1.41, "volume": 11854.0}, {"date": "2011-09-30", "close": 1.5, "volume": 10860.0}, {"date": "2011-10-03", "close": 1.5, "volume": 76100.0}, {"date": "2011-10-04", "close": 1.43, "volume": 2503.0}, {"date": "2011-10-05", "close": 1.56, "volume": 37169.0}, {"date": "2011-10-06", "close": 1.45, "volume": 6946.0}, {"date": "2011-10-07", "close": 1.5, "volume": 29429.0}, {"date": "2011-10-11", "close": 1.47, "volume": 4009.0}, {"date": "2011-10-12", "close": 1.49, "volume": 700.0}, {"date": "2011-10-13", "close": 1.49, "volume": 300.0}, {"date": "2011-10-14", "close": 1.5, "volume": 20000.0}, {"date": "2011-10-17", "close": 1.51, "volume": 25184.0}, {"date": "2011-10-18", "close": 1.45, "volume": 68829.0}, {"date": "2011-10-19", "close": 1.45, "volume": 186.0}, {"date": "2011-10-20", "close": 1.5, "volume": 13000.0}, {"date": "2011-10-21", "close": 1.51, "volume": 23900.0}, {"date": "2011-10-24", "close": 1.54, "volume": 23000.0}, {"date": "2011-10-25", "close": 1.56, "volume": 16338.0}, {"date": "2011-10-27", "close": 1.55, "volume": 12463.0}, {"date": "2011-10-31", "close": 1.5, "volume": 29000.0}, {"date": "2011-11-01", "close": 1.48, "volume": 2000.0}, {"date": "2011-11-02", "close": 1.5, "volume": 8000.0}, {"date": "2011-11-04", "close": 1.48, "volume": 29842.0}, {"date": "2011-11-07", "close": 1.5, "volume": 37305.0}, {"date": "2011-11-08", "close": 1.48, "volume": 45087.0}, {"date": "2011-11-09", "close": 1.53, "volume": 50036.0}, {"date": "2011-11-10", "close": 1.54, "volume": 51310.0}, {"date": "2011-11-11", "close": 1.55, "volume": 650.0}, {"date": "2011-11-14", "close": 1.49, "volume": 15308.0}, {"date": "2011-11-15", "close": 1.5, "volume": 10000.0}, {"date": "2011-11-16", "close": 1.49, "volume": 3470.0}, {"date": "2011-11-17", "close": 1.49, "volume": 10450.0}, {"date": "2011-11-18", "close": 1.5, "volume": 30798.0}, {"date": "2011-11-21", "close": 1.48, "volume": 43343.0}, {"date": "2011-11-22", "close": 1.5, "volume": 4320.0}, {"date": "2011-11-23", "close": 1.42, "volume": 20015.0}, {"date": "2011-11-24", "close": 1.48, "volume": 16571.0}, {"date": "2011-11-25", "close": 1.41, "volume": 4807.0}, {"date": "2011-11-28", "close": 1.415, "volume": 14400.0}, {"date": "2011-11-29", "close": 1.415, "volume": 500.0}, {"date": "2011-11-30", "close": 1.42, "volume": 1734.0}, {"date": "2011-12-01", "close": 1.45, "volume": 800.0}, {"date": "2011-12-02", "close": 1.44, "volume": 4354.0}, {"date": "2011-12-05", "close": 1.5, "volume": 43569.0}, {"date": "2011-12-06", "close": 1.47, "volume": 57739.0}, {"date": "2011-12-07", "close": 1.465, "volume": 653.0}, {"date": "2011-12-08", "close": 1.51, "volume": 7929.0}, {"date": "2011-12-09", "close": 1.505, "volume": 15189.0}, {"date": "2011-12-12", "close": 1.5, "volume": 18000.0}, {"date": "2011-12-13", "close": 1.55, "volume": 47870.0}, {"date": "2011-12-14", "close": 1.5, "volume": 3363.0}, {"date": "2011-12-15", "close": 1.505, "volume": 8114.0}, {"date": "2011-12-16", "close": 1.505, "volume": 5560.0}, {"date": "2011-12-19", "close": 1.505, "volume": 28100.0}, {"date": "2011-12-20", "close": 1.485, "volume": 21370.0}, {"date": "2011-12-21", "close": 1.48, "volume": 7395.0}, {"date": "2011-12-22", "close": 1.5, "volume": 10500.0}, {"date": "2011-12-23", "close": 1.55, "volume": 5000.0}, {"date": "2011-12-28", "close": 1.56, "volume": 55591.0}, {"date": "2011-12-29", "close": 1.56, "volume": 2380.0}, {"date": "2011-12-30", "close": 1.55, "volume": 22000.0}, {"date": "2012-01-03", "close": 1.55, "volume": 42816.0}, {"date": "2012-01-04", "close": 1.55, "volume": 13353.0}, {"date": "2012-01-05", "close": 1.55, "volume": 6100.0}, {"date": "2012-01-06", "close": 1.58, "volume": 36100.0}, {"date": "2012-01-09", "close": 1.65, "volume": 19396.0}, {"date": "2012-01-10", "close": 1.77, "volume": 19464.0}, {"date": "2012-01-11", "close": 1.8, "volume": 13000.0}, {"date": "2012-01-12", "close": 1.99, "volume": 14229.0}, {"date": "2012-01-13", "close": 2.12, "volume": 39921.0}, {"date": "2012-01-16", "close": 2.0, "volume": 900.0}, {"date": "2012-01-17", "close": 2.0, "volume": 1450.0}, {"date": "2012-01-18", "close": 2.22, "volume": 58861.0}, {"date": "2012-01-19", "close": 2.18, "volume": 22516.0}, {"date": "2012-01-20", "close": 2.1, "volume": 3270.0}, {"date": "2012-01-23", "close": 2.05, "volume": 1165.0}, {"date": "2012-01-24", "close": 2.05, "volume": 2640.0}, {"date": "2012-01-25", "close": 2.21, "volume": 9679.0}, {"date": "2012-01-27", "close": 2.3, "volume": 6870.0}, {"date": "2012-01-30", "close": 2.25, "volume": 28679.0}, {"date": "2012-01-31", "close": 2.1, "volume": 5500.0}, {"date": "2012-02-01", "close": 2.1, "volume": 6000.0}, {"date": "2012-02-02", "close": 2.18, "volume": 2260.0}, {"date": "2012-02-03", "close": 2.2, "volume": 4837.0}, {"date": "2012-02-06", "close": 2.23, "volume": 6350.0}, {"date": "2012-02-07", "close": 2.2, "volume": 43279.0}, {"date": "2012-02-08", "close": 2.05, "volume": 12609.0}, {"date": "2012-02-09", "close": 1.93, "volume": 34992.0}, {"date": "2012-02-10", "close": 1.93, "volume": 35523.0}, {"date": "2012-02-13", "close": 1.94, "volume": 11080.0}, {"date": "2012-02-14", "close": 1.88, "volume": 22507.0}, {"date": "2012-02-15", "close": 1.83, "volume": 19897.0}, {"date": "2012-02-16", "close": 1.82, "volume": 4400.0}, {"date": "2012-02-17", "close": 1.82, "volume": 973.0}, {"date": "2012-02-21", "close": 1.665, "volume": 14650.0}, {"date": "2012-02-22", "close": 1.6, "volume": 17348.0}, {"date": "2012-02-23", "close": 1.82, "volume": 8816.0}, {"date": "2012-02-24", "close": 1.82, "volume": 4035.0}, {"date": "2012-02-27", "close": 1.8, "volume": 19675.0}, {"date": "2012-02-28", "close": 1.8, "volume": 5802.0}, {"date": "2012-02-29", "close": 1.7, "volume": 6706.0}, {"date": "2012-03-01", "close": 1.8, "volume": 11000.0}, {"date": "2012-03-02", "close": 1.78, "volume": 36471.0}, {"date": "2012-03-05", "close": 1.67, "volume": 16450.0}, {"date": "2012-03-06", "close": 1.75, "volume": 4553.0}, {"date": "2012-03-09", "close": 1.73, "volume": 150.0}, {"date": "2012-03-13", "close": 1.71, "volume": 900.0}, {"date": "2012-03-14", "close": 1.79, "volume": 14750.0}, {"date": "2012-03-15", "close": 1.82, "volume": 13749.0}, {"date": "2012-03-16", "close": 1.81, "volume": 5537.0}, {"date": "2012-03-19", "close": 1.82, "volume": 6791.0}, {"date": "2012-03-20", "close": 1.76, "volume": 34637.0}, {"date": "2012-03-21", "close": 1.82, "volume": 142.0}, {"date": "2012-03-22", "close": 1.85, "volume": 27386.0}, {"date": "2012-03-23", "close": 1.845, "volume": 23213.0}, {"date": "2012-03-27", "close": 1.835, "volume": 8156.0}, {"date": "2012-03-30", "close": 1.79, "volume": 7196.0}, {"date": "2012-04-02", "close": 1.79, "volume": 31141.0}, {"date": "2012-04-03", "close": 1.765, "volume": 2143.0}, {"date": "2012-04-04", "close": 1.765, "volume": 2742.0}, {"date": "2012-04-05", "close": 1.76, "volume": 9900.0}, {"date": "2012-04-10", "close": 1.76, "volume": 7560.0}, {"date": "2012-04-11", "close": 1.75, "volume": 2832.0}, {"date": "2012-04-12", "close": 1.7, "volume": 6349.0}, {"date": "2012-04-13", "close": 1.75, "volume": 425.0}, {"date": "2012-04-16", "close": 1.69, "volume": 500.0}, {"date": "2012-04-17", "close": 1.68, "volume": 2324.0}, {"date": "2012-04-19", "close": 1.7, "volume": 3000.0}, {"date": "2012-04-20", "close": 1.67, "volume": 8562.0}, {"date": "2012-04-23", "close": 1.67, "volume": 5100.0}, {"date": "2012-04-24", "close": 1.67, "volume": 3000.0}, {"date": "2012-04-26", "close": 1.78, "volume": 19497.0}, {"date": "2012-04-27", "close": 1.8, "volume": 13064.0}, {"date": "2012-04-30", "close": 1.8, "volume": 4000.0}, {"date": "2012-05-01", "close": 1.75, "volume": 3230.0}, {"date": "2012-05-02", "close": 1.76, "volume": 2121.0}, {"date": "2012-05-03", "close": 1.79, "volume": 1000.0}, {"date": "2012-05-04", "close": 1.79, "volume": 500.0}, {"date": "2012-05-07", "close": 1.79, "volume": 1400.0}, {"date": "2012-05-08", "close": 1.77, "volume": 10232.0}, {"date": "2012-05-09", "close": 1.76, "volume": 3100.0}, {"date": "2012-05-10", "close": 1.76, "volume": 381.0}, {"date": "2012-05-11", "close": 1.76, "volume": 9819.0}, {"date": "2012-05-14", "close": 1.74, "volume": 3431.0}, {"date": "2012-05-15", "close": 1.67, "volume": 5440.0}, {"date": "2012-05-16", "close": 1.65, "volume": 23837.0}, {"date": "2012-05-17", "close": 1.7, "volume": 5900.0}, {"date": "2012-05-18", "close": 1.65, "volume": 11387.0}, {"date": "2012-05-21", "close": 1.655, "volume": 8414.0}, {"date": "2012-05-22", "close": 1.61, "volume": 10067.0}, {"date": "2012-05-23", "close": 1.7, "volume": 25000.0}, {"date": "2012-05-24", "close": 1.7, "volume": 17000.0}, {"date": "2012-05-25", "close": 1.845, "volume": 14000.0}, {"date": "2012-05-28", "close": 1.78, "volume": 9830.0}, {"date": "2012-05-29", "close": 1.78, "volume": 10000.0}, {"date": "2012-05-30", "close": 1.75, "volume": 3000.0}, {"date": "2012-06-01", "close": 1.745, "volume": 4189.0}, {"date": "2012-06-04", "close": 1.735, "volume": 4335.0}, {"date": "2012-06-05", "close": 1.73, "volume": 2600.0}, {"date": "2012-06-06", "close": 1.73, "volume": 3938.0}, {"date": "2012-06-07", "close": 1.735, "volume": 1250.0}, {"date": "2012-06-08", "close": 1.72, "volume": 9660.0}, {"date": "2012-06-12", "close": 1.65, "volume": 32503.0}, {"date": "2012-06-13", "close": 1.63, "volume": 16934.0}, {"date": "2012-06-14", "close": 1.6, "volume": 5950.0}, {"date": "2012-06-15", "close": 1.6, "volume": 21040.0}, {"date": "2012-06-18", "close": 1.6, "volume": 675.0}, {"date": "2012-06-19", "close": 1.65, "volume": 5978.0}, {"date": "2012-06-20", "close": 1.6, "volume": 45723.0}, {"date": "2012-06-25", "close": 1.6, "volume": 5856.0}, {"date": "2012-06-26", "close": 1.615, "volume": 14781.0}, {"date": "2012-06-27", "close": 1.605, "volume": 37221.0}, {"date": "2012-06-28", "close": 1.615, "volume": 21366.0}, {"date": "2012-06-29", "close": 1.59, "volume": 83663.0}, {"date": "2012-07-02", "close": 1.68, "volume": 4403.0}, {"date": "2012-07-03", "close": 1.665, "volume": 21926.0}, {"date": "2012-07-04", "close": 1.66, "volume": 5000.0}, {"date": "2012-07-05", "close": 1.665, "volume": 7000.0}, {"date": "2012-07-06", "close": 1.68, "volume": 2673.0}, {"date": "2012-07-09", "close": 1.71, "volume": 2000.0}, {"date": "2012-07-10", "close": 1.84, "volume": 22917.0}, {"date": "2012-07-11", "close": 1.78, "volume": 50862.0}, {"date": "2012-07-12", "close": 1.77, "volume": 1000.0}, {"date": "2012-07-13", "close": 1.85, "volume": 20066.0}, {"date": "2012-07-16", "close": 1.87, "volume": 20000.0}, {"date": "2012-07-17", "close": 1.76, "volume": 18279.0}, {"date": "2012-07-18", "close": 1.785, "volume": 287.0}, {"date": "2012-07-19", "close": 1.76, "volume": 5450.0}, {"date": "2012-07-20", "close": 1.76, "volume": 15000.0}, {"date": "2012-07-23", "close": 1.7, "volume": 18639.0}, {"date": "2012-07-24", "close": 1.7, "volume": 45000.0}, {"date": "2012-07-26", "close": 1.6, "volume": 4900.0}, {"date": "2012-07-27", "close": 1.63, "volume": 12495.0}, {"date": "2012-07-30", "close": 1.67, "volume": 713.0}, {"date": "2012-07-31", "close": 1.66, "volume": 45702.0}, {"date": "2012-08-01", "close": 1.67, "volume": 7847.0}, {"date": "2012-08-02", "close": 1.61, "volume": 11230.0}, {"date": "2012-08-03", "close": 1.61, "volume": 1428.0}, {"date": "2012-08-08", "close": 1.69, "volume": 13194.0}, {"date": "2012-08-09", "close": 1.62, "volume": 7726.0}, {"date": "2012-08-10", "close": 1.65, "volume": 3997.0}, {"date": "2012-08-13", "close": 1.61, "volume": 7772.0}, {"date": "2012-08-14", "close": 1.5, "volume": 16090.0}, {"date": "2012-08-15", "close": 1.65, "volume": 28644.0}, {"date": "2012-08-16", "close": 1.6, "volume": 24349.0}, {"date": "2012-08-17", "close": 1.57, "volume": 42425.0}, {"date": "2012-08-20", "close": 1.56, "volume": 4666.0}, {"date": "2012-08-21", "close": 1.56, "volume": 7701.0}, {"date": "2012-08-22", "close": 1.57, "volume": 1027.0}, {"date": "2012-08-24", "close": 1.57, "volume": 6628.0}, {"date": "2012-08-27", "close": 1.555, "volume": 11361.0}, {"date": "2012-08-28", "close": 1.555, "volume": 500.0}, {"date": "2012-08-29", "close": 1.63, "volume": 18341.0}, {"date": "2012-08-30", "close": 1.555, "volume": 64565.0}, {"date": "2012-08-31", "close": 1.555, "volume": 2141.0}, {"date": "2012-09-03", "close": 1.53, "volume": 37011.0}, {"date": "2012-09-04", "close": 1.54, "volume": 15804.0}, {"date": "2012-09-05", "close": 1.535, "volume": 2238.0}, {"date": "2012-09-07", "close": 1.555, "volume": 12187.0}, {"date": "2012-09-10", "close": 1.57, "volume": 1480.0}, {"date": "2012-09-13", "close": 1.62, "volume": 3630.0}, {"date": "2012-09-14", "close": 1.625, "volume": 7902.0}, {"date": "2012-09-17", "close": 1.6, "volume": 23389.0}, {"date": "2012-09-19", "close": 1.65, "volume": 1475.0}, {"date": "2012-09-20", "close": 1.555, "volume": 17122.0}, {"date": "2012-09-21", "close": 1.55, "volume": 8841.0}, {"date": "2012-09-24", "close": 1.59, "volume": 187.0}, {"date": "2012-09-25", "close": 1.59, "volume": 7649.0}, {"date": "2012-09-26", "close": 1.6, "volume": 19499.0}, {"date": "2012-09-27", "close": 1.57, "volume": 11916.0}, {"date": "2012-10-01", "close": 1.56, "volume": 500.0}, {"date": "2012-10-02", "close": 1.505, "volume": 12550.0}, {"date": "2012-10-03", "close": 1.53, "volume": 15332.0}, {"date": "2012-10-04", "close": 1.53, "volume": 24963.0}, {"date": "2012-10-05", "close": 1.645, "volume": 8108.0}, {"date": "2012-10-08", "close": 1.555, "volume": 4374.0}, {"date": "2012-10-09", "close": 1.56, "volume": 1874.0}, {"date": "2012-10-10", "close": 1.57, "volume": 21624.0}, {"date": "2012-10-11", "close": 1.6, "volume": 99488.0}, {"date": "2012-10-12", "close": 1.6, "volume": 73158.0}, {"date": "2012-10-15", "close": 1.61, "volume": 3024.0}, {"date": "2012-10-16", "close": 1.61, "volume": 35981.0}, {"date": "2012-10-17", "close": 1.55, "volume": 31921.0}, {"date": "2012-10-18", "close": 1.57, "volume": 15749.0}, {"date": "2012-10-19", "close": 1.65, "volume": 19004.0}, {"date": "2012-10-22", "close": 1.57, "volume": 71116.0}, {"date": "2012-10-23", "close": 1.6, "volume": 6249.0}, {"date": "2012-10-24", "close": 1.6, "volume": 5384.0}, {"date": "2012-10-25", "close": 1.62, "volume": 2000.0}, {"date": "2012-10-26", "close": 1.6, "volume": 31994.0}, {"date": "2012-10-29", "close": 1.6, "volume": 3772.0}, {"date": "2012-10-30", "close": 1.6, "volume": 241518.0}, {"date": "2012-10-31", "close": 1.62, "volume": 2008.0}, {"date": "2012-11-02", "close": 1.62, "volume": 16201.0}, {"date": "2012-11-05", "close": 1.62, "volume": 11644.0}, {"date": "2012-11-06", "close": 1.65, "volume": 20593.0}, {"date": "2012-11-07", "close": 1.65, "volume": 2710.0}, {"date": "2012-11-08", "close": 1.8, "volume": 21361.0}, {"date": "2012-11-09", "close": 1.85, "volume": 1600.0}, {"date": "2012-11-12", "close": 1.9, "volume": 11300.0}, {"date": "2012-11-13", "close": 1.93, "volume": 2000.0}, {"date": "2012-11-14", "close": 1.8, "volume": 14803.0}, {"date": "2012-11-15", "close": 1.84, "volume": 10700.0}, {"date": "2012-11-16", "close": 1.76, "volume": 7037.0}, {"date": "2012-11-19", "close": 1.85, "volume": 12180.0}, {"date": "2012-11-20", "close": 1.82, "volume": 3120.0}, {"date": "2012-11-22", "close": 1.83, "volume": 3032.0}, {"date": "2012-11-23", "close": 1.8, "volume": 2000.0}, {"date": "2012-11-26", "close": 1.8, "volume": 7654.0}, {"date": "2012-11-27", "close": 1.76, "volume": 6001.0}, {"date": "2012-11-28", "close": 1.76, "volume": 6438.0}, {"date": "2012-11-29", "close": 1.76, "volume": 1293.0}, {"date": "2012-11-30", "close": 1.875, "volume": 10949.0}, {"date": "2012-12-03", "close": 1.885, "volume": 28076.0}, {"date": "2012-12-04", "close": 1.8, "volume": 20999.0}, {"date": "2012-12-05", "close": 1.85, "volume": 27534.0}, {"date": "2012-12-06", "close": 1.85, "volume": 31214.0}, {"date": "2012-12-07", "close": 1.85, "volume": 7249.0}, {"date": "2012-12-10", "close": 1.855, "volume": 24273.0}, {"date": "2012-12-12", "close": 1.9, "volume": 46666.0}, {"date": "2012-12-13", "close": 1.9, "volume": 22332.0}, {"date": "2012-12-14", "close": 1.855, "volume": 8419.0}, {"date": "2012-12-17", "close": 1.87, "volume": 4424.0}, {"date": "2012-12-18", "close": 1.855, "volume": 4441.0}, {"date": "2012-12-19", "close": 1.98, "volume": 23068.0}, {"date": "2012-12-20", "close": 2.02, "volume": 6832.0}, {"date": "2012-12-21", "close": 1.97, "volume": 28108.0}, {"date": "2012-12-24", "close": 1.9, "volume": 14202.0}, {"date": "2012-12-28", "close": 1.95, "volume": 3801.0}, {"date": "2012-12-31", "close": 1.83, "volume": 55984.0}, {"date": "2013-01-02", "close": 1.805, "volume": 11095.0}, {"date": "2013-01-03", "close": 1.735, "volume": 51400.0}, {"date": "2013-01-04", "close": 1.77, "volume": 7240.0}, {"date": "2013-01-07", "close": 1.855, "volume": 4837.0}, {"date": "2013-01-08", "close": 1.85, "volume": 6492.0}, {"date": "2013-01-09", "close": 1.885, "volume": 19977.0}, {"date": "2013-01-10", "close": 1.885, "volume": 10027.0}, {"date": "2013-01-11", "close": 1.905, "volume": 5500.0}, {"date": "2013-01-14", "close": 1.975, "volume": 5735.0}, {"date": "2013-01-15", "close": 2.04, "volume": 25870.0}, {"date": "2013-01-16", "close": 2.15, "volume": 47700.0}, {"date": "2013-01-17", "close": 2.13, "volume": 39553.0}, {"date": "2013-01-18", "close": 2.25, "volume": 72531.0}, {"date": "2013-01-21", "close": 2.22, "volume": 6562.0}, {"date": "2013-01-22", "close": 2.14, "volume": 13943.0}, {"date": "2013-01-23", "close": 2.1, "volume": 22631.0}, {"date": "2013-01-24", "close": 2.05, "volume": 3760.0}, {"date": "2013-01-25", "close": 2.15, "volume": 69952.0}, {"date": "2013-01-29", "close": 2.21, "volume": 58892.0}, {"date": "2013-01-30", "close": 2.21, "volume": 31835.0}, {"date": "2013-01-31", "close": 2.35, "volume": 27106.0}, {"date": "2013-02-01", "close": 2.41, "volume": 23247.0}, {"date": "2013-02-04", "close": 2.45, "volume": 46532.0}, {"date": "2013-02-06", "close": 2.45, "volume": 35550.0}, {"date": "2013-02-07", "close": 2.2, "volume": 4289.0}, {"date": "2013-02-08", "close": 2.22, "volume": 25025.0}, {"date": "2013-02-11", "close": 2.22, "volume": 37395.0}, {"date": "2013-02-12", "close": 2.22, "volume": 3350.0}, {"date": "2013-02-13", "close": 2.44, "volume": 2900.0}, {"date": "2013-02-15", "close": 2.39, "volume": 3900.0}, {"date": "2013-02-18", "close": 2.31, "volume": 5600.0}, {"date": "2013-02-19", "close": 2.3, "volume": 5460.0}, {"date": "2013-02-20", "close": 2.3, "volume": 593.0}, {"date": "2013-02-21", "close": 2.23, "volume": 20840.0}, {"date": "2013-02-22", "close": 2.35, "volume": 15000.0}, {"date": "2013-02-25", "close": 2.4, "volume": 1000.0}, {"date": "2013-02-26", "close": 2.3, "volume": 11474.0}, {"date": "2013-02-27", "close": 2.4, "volume": 10550.0}, {"date": "2013-02-28", "close": 2.4, "volume": 16754.0}, {"date": "2013-03-01", "close": 2.5, "volume": 18339.0}, {"date": "2013-03-04", "close": 2.55, "volume": 16530.0}, {"date": "2013-03-05", "close": 2.6, "volume": 14438.0}, {"date": "2013-03-06", "close": 2.73, "volume": 29017.0}, {"date": "2013-03-07", "close": 2.7, "volume": 14964.0}, {"date": "2013-03-08", "close": 2.64, "volume": 33200.0}, {"date": "2013-03-11", "close": 2.6, "volume": 33811.0}, {"date": "2013-03-12", "close": 2.6, "volume": 68403.0}, {"date": "2013-03-13", "close": 2.62, "volume": 41124.0}, {"date": "2013-03-14", "close": 2.63, "volume": 4489.0}, {"date": "2013-03-15", "close": 2.6, "volume": 22549.0}, {"date": "2013-03-18", "close": 2.52, "volume": 6999.0}, {"date": "2013-03-19", "close": 2.55, "volume": 10300.0}, {"date": "2013-03-20", "close": 2.42, "volume": 1796.0}, {"date": "2013-03-21", "close": 2.5, "volume": 5684.0}, {"date": "2013-03-22", "close": 2.45, "volume": 2442.0}, {"date": "2013-03-25", "close": 2.25, "volume": 36778.0}, {"date": "2013-03-26", "close": 2.3, "volume": 15879.0}, {"date": "2013-03-28", "close": 2.4, "volume": 9044.0}, {"date": "2013-04-02", "close": 2.5, "volume": 2300.0}, {"date": "2013-04-03", "close": 2.48, "volume": 12500.0}, {"date": "2013-04-04", "close": 2.35, "volume": 3873.0}, {"date": "2013-04-05", "close": 2.25, "volume": 33564.0}, {"date": "2013-04-08", "close": 2.08, "volume": 1325.0}, {"date": "2013-04-09", "close": 2.06, "volume": 62348.0}, {"date": "2013-04-10", "close": 2.07, "volume": 15900.0}, {"date": "2013-04-11", "close": 2.18, "volume": 12204.0}, {"date": "2013-04-12", "close": 2.1, "volume": 15831.0}, {"date": "2013-04-15", "close": 2.11, "volume": 1100.0}, {"date": "2013-04-16", "close": 1.85, "volume": 14802.0}, {"date": "2013-04-17", "close": 1.915, "volume": 17710.0}, {"date": "2013-04-18", "close": 2.0, "volume": 7000.0}, {"date": "2013-04-22", "close": 2.0, "volume": 22036.0}, {"date": "2013-04-23", "close": 2.0, "volume": 8872.0}, {"date": "2013-04-24", "close": 2.0, "volume": 2392.0}, {"date": "2013-04-26", "close": 1.91, "volume": 128849.0}, {"date": "2013-04-29", "close": 1.9, "volume": 24121.0}, {"date": "2013-04-30", "close": 1.85, "volume": 8066.0}, {"date": "2013-05-06", "close": 2.1, "volume": 14964.0}, {"date": "2013-05-07", "close": 2.1, "volume": 20221.0}, {"date": "2013-05-08", "close": 2.1, "volume": 15785.0}, {"date": "2013-05-09", "close": 2.05, "volume": 8744.0}, {"date": "2013-05-10", "close": 2.07, "volume": 5374.0}, {"date": "2013-05-13", "close": 2.08, "volume": 4874.0}, {"date": "2013-05-14", "close": 2.01, "volume": 1131.0}, {"date": "2013-05-15", "close": 2.0, "volume": 13695.0}, {"date": "2013-05-16", "close": 1.95, "volume": 17296.0}, {"date": "2013-05-17", "close": 1.9, "volume": 5134.0}, {"date": "2013-05-20", "close": 1.9, "volume": 640.0}, {"date": "2013-05-21", "close": 2.0, "volume": 34283.0}, {"date": "2013-05-22", "close": 1.95, "volume": 7055.0}, {"date": "2013-05-23", "close": 1.96, "volume": 63743.0}, {"date": "2013-05-24", "close": 1.9, "volume": 7522.0}, {"date": "2013-05-27", "close": 1.97, "volume": 4025.0}, {"date": "2013-05-28", "close": 1.87, "volume": 51000.0}, {"date": "2013-05-29", "close": 2.0, "volume": 6274.0}, {"date": "2013-05-30", "close": 1.97, "volume": 10842.0}, {"date": "2013-05-31", "close": 2.0, "volume": 7916.0}, {"date": "2013-06-03", "close": 2.1, "volume": 54500.0}, {"date": "2013-06-04", "close": 2.1, "volume": 1000.0}, {"date": "2013-06-06", "close": 2.02, "volume": 2600.0}, {"date": "2013-06-07", "close": 2.02, "volume": 16350.0}, {"date": "2013-06-11", "close": 1.9, "volume": 2100.0}, {"date": "2013-06-12", "close": 1.9, "volume": 16100.0}, {"date": "2013-06-13", "close": 1.9, "volume": 18681.0}, {"date": "2013-06-14", "close": 1.85, "volume": 21800.0}, {"date": "2013-06-17", "close": 1.85, "volume": 150.0}, {"date": "2013-06-18", "close": 1.995, "volume": 15459.0}, {"date": "2013-06-19", "close": 1.92, "volume": 1150.0}, {"date": "2013-06-20", "close": 1.85, "volume": 100.0}, {"date": "2013-06-24", "close": 1.89, "volume": 27424.0}, {"date": "2013-06-25", "close": 1.9, "volume": 135532.0}, {"date": "2013-06-26", "close": 1.9, "volume": 48397.0}, {"date": "2013-06-27", "close": 1.89, "volume": 6653.0}, {"date": "2013-06-28", "close": 1.81, "volume": 5310.0}, {"date": "2013-07-01", "close": 1.82, "volume": 10000.0}, {"date": "2013-07-02", "close": 1.83, "volume": 550.0}, {"date": "2013-07-03", "close": 1.83, "volume": 2225.0}, {"date": "2013-07-04", "close": 1.9, "volume": 3698.0}, {"date": "2013-07-05", "close": 1.82, "volume": 1700.0}, {"date": "2013-07-08", "close": 2.0, "volume": 27959.0}, {"date": "2013-07-09", "close": 1.98, "volume": 3700.0}, {"date": "2013-07-10", "close": 1.825, "volume": 26885.0}, {"date": "2013-07-12", "close": 1.76, "volume": 25647.0}, {"date": "2013-07-16", "close": 1.81, "volume": 9184.0}, {"date": "2013-07-17", "close": 1.83, "volume": 23278.0}, {"date": "2013-07-18", "close": 1.815, "volume": 23941.0}, {"date": "2013-07-19", "close": 1.89, "volume": 17175.0}, {"date": "2013-07-22", "close": 1.9, "volume": 9400.0}, {"date": "2013-07-24", "close": 1.85, "volume": 12349.0}, {"date": "2013-07-25", "close": 1.88, "volume": 10300.0}, {"date": "2013-07-26", "close": 1.9, "volume": 8278.0}, {"date": "2013-07-30", "close": 1.89, "volume": 7465.0}, {"date": "2013-07-31", "close": 1.9, "volume": 25000.0}, {"date": "2013-08-01", "close": 1.7, "volume": 87194.0}, {"date": "2013-08-02", "close": 1.7, "volume": 128096.0}, {"date": "2013-08-05", "close": 1.65, "volume": 9861.0}, {"date": "2013-08-06", "close": 1.65, "volume": 264.0}, {"date": "2013-08-07", "close": 1.7, "volume": 6293.0}, {"date": "2013-08-09", "close": 1.8, "volume": 16465.0}, {"date": "2013-08-13", "close": 1.67, "volume": 5568.0}, {"date": "2013-08-14", "close": 1.7, "volume": 11530.0}, {"date": "2013-08-15", "close": 1.79, "volume": 2690.0}, {"date": "2013-08-23", "close": 1.7, "volume": 1028.0}, {"date": "2013-08-28", "close": 1.73, "volume": 2000.0}, {"date": "2013-08-29", "close": 1.76, "volume": 3160.0}, {"date": "2013-08-30", "close": 1.81, "volume": 7840.0}, {"date": "2013-09-02", "close": 1.795, "volume": 10192.0}, {"date": "2013-09-04", "close": 1.7, "volume": 5315.0}, {"date": "2013-09-05", "close": 1.66, "volume": 100.0}, {"date": "2013-09-06", "close": 1.66, "volume": 745.0}, {"date": "2013-09-09", "close": 1.68, "volume": 2000.0}, {"date": "2013-09-10", "close": 1.68, "volume": 800.0}, {"date": "2013-09-12", "close": 1.665, "volume": 600.0}, {"date": "2013-09-13", "close": 1.65, "volume": 8350.0}, {"date": "2013-09-16", "close": 1.625, "volume": 1890.0}, {"date": "2013-09-17", "close": 1.65, "volume": 13304.0}, {"date": "2013-09-18", "close": 1.7, "volume": 16176.0}, {"date": "2013-09-19", "close": 1.68, "volume": 16766.0}, {"date": "2013-09-20", "close": 1.62, "volume": 2822.0}, {"date": "2013-09-23", "close": 1.62, "volume": 2400.0}, {"date": "2013-09-24", "close": 1.615, "volume": 50787.0}, {"date": "2013-09-25", "close": 1.645, "volume": 13100.0}, {"date": "2013-09-26", "close": 1.59, "volume": 3400.0}, {"date": "2013-09-27", "close": 1.59, "volume": 603.0}, {"date": "2013-10-01", "close": 1.6, "volume": 1000.0}, {"date": "2013-10-02", "close": 1.59, "volume": 2000.0}, {"date": "2013-10-03", "close": 1.59, "volume": 23800.0}, {"date": "2013-10-04", "close": 1.55, "volume": 9962.0}, {"date": "2013-10-07", "close": 1.56, "volume": 7855.0}, {"date": "2013-10-08", "close": 1.55, "volume": 56996.0}, {"date": "2013-10-09", "close": 1.57, "volume": 1000.0}, {"date": "2013-10-10", "close": 1.5, "volume": 31000.0}, {"date": "2013-10-11", "close": 1.535, "volume": 35951.0}, {"date": "2013-10-14", "close": 1.535, "volume": 1300.0}, {"date": "2013-10-15", "close": 1.5, "volume": 3632.0}, {"date": "2013-10-16", "close": 1.5, "volume": 7830.0}, {"date": "2013-10-17", "close": 1.52, "volume": 3090.0}, {"date": "2013-10-18", "close": 1.5, "volume": 25494.0}, {"date": "2013-10-21", "close": 1.56, "volume": 1066.0}, {"date": "2013-10-22", "close": 1.5, "volume": 3000.0}, {"date": "2013-10-23", "close": 1.505, "volume": 11349.0}, {"date": "2013-10-24", "close": 1.56, "volume": 996.0}, {"date": "2013-10-25", "close": 1.56, "volume": 3000.0}, {"date": "2013-10-28", "close": 1.57, "volume": 59500.0}, {"date": "2013-10-29", "close": 1.57, "volume": 14382.0}, {"date": "2013-10-30", "close": 1.55, "volume": 22000.0}, {"date": "2013-10-31", "close": 1.55, "volume": 2500.0}, {"date": "2013-11-01", "close": 1.55, "volume": 1259.0}, {"date": "2013-11-04", "close": 1.5, "volume": 50.0}, {"date": "2013-11-05", "close": 1.46, "volume": 34500.0}, {"date": "2013-11-06", "close": 1.46, "volume": 101.0}, {"date": "2013-11-07", "close": 1.46, "volume": 1334.0}, {"date": "2013-11-11", "close": 1.5, "volume": 107916.0}, {"date": "2013-11-12", "close": 1.44, "volume": 34704.0}, {"date": "2013-11-13", "close": 1.265, "volume": 50335.0}, {"date": "2013-11-14", "close": 1.34, "volume": 26100.0}, {"date": "2013-11-15", "close": 1.325, "volume": 18456.0}, {"date": "2013-11-18", "close": 1.31, "volume": 27844.0}, {"date": "2013-11-19", "close": 1.285, "volume": 40650.0}, {"date": "2013-11-20", "close": 1.38, "volume": 58371.0}, {"date": "2013-11-21", "close": 1.4, "volume": 12500.0}, {"date": "2013-11-22", "close": 1.375, "volume": 44301.0}, {"date": "2013-11-25", "close": 1.35, "volume": 20600.0}, {"date": "2013-11-26", "close": 1.3, "volume": 95379.0}, {"date": "2013-11-27", "close": 1.315, "volume": 12700.0}, {"date": "2013-11-28", "close": 1.32, "volume": 14547.0}, {"date": "2013-12-02", "close": 1.27, "volume": 300.0}, {"date": "2013-12-04", "close": 1.33, "volume": 8282.0}, {"date": "2013-12-05", "close": 1.31, "volume": 16977.0}, {"date": "2013-12-09", "close": 1.3, "volume": 12000.0}, {"date": "2013-12-10", "close": 1.265, "volume": 22366.0}, {"date": "2013-12-11", "close": 1.25, "volume": 2952.0}, {"date": "2013-12-12", "close": 1.245, "volume": 1000.0}, {"date": "2013-12-13", "close": 1.2, "volume": 184.0}, {"date": "2013-12-16", "close": 1.2, "volume": 1816.0}, {"date": "2013-12-17", "close": 1.1, "volume": 11472.0}, {"date": "2013-12-18", "close": 1.0, "volume": 1400.0}, {"date": "2013-12-19", "close": 1.055, "volume": 16548.0}, {"date": "2013-12-20", "close": 1.05, "volume": 95925.0}, {"date": "2013-12-23", "close": 1.05, "volume": 27907.0}, {"date": "2013-12-24", "close": 1.01, "volume": 1000.0}, {"date": "2013-12-27", "close": 0.95, "volume": 20300.0}, {"date": "2013-12-30", "close": 0.92, "volume": 10289.0}, {"date": "2013-12-31", "close": 0.95, "volume": 27569.0}, {"date": "2014-01-02", "close": 1.0, "volume": 6356.0}, {"date": "2014-01-03", "close": 1.2, "volume": 14062.0}, {"date": "2014-01-06", "close": 1.25, "volume": 9578.0}, {"date": "2014-01-07", "close": 1.3, "volume": 5000.0}, {"date": "2014-01-08", "close": 1.3, "volume": 6300.0}, {"date": "2014-01-09", "close": 1.3, "volume": 22963.0}, {"date": "2014-01-10", "close": 1.3, "volume": 6678.0}, {"date": "2014-01-13", "close": 1.36, "volume": 3001.0}, {"date": "2014-01-14", "close": 1.45, "volume": 23970.0}, {"date": "2014-01-15", "close": 1.415, "volume": 6450.0}, {"date": "2014-01-16", "close": 1.47, "volume": 58096.0}, {"date": "2014-01-17", "close": 1.6, "volume": 60162.0}, {"date": "2014-01-20", "close": 1.52, "volume": 22401.0}, {"date": "2014-01-21", "close": 1.56, "volume": 29042.0}, {"date": "2014-01-22", "close": 1.6, "volume": 16800.0}, {"date": "2014-01-23", "close": 1.58, "volume": 40050.0}, {"date": "2014-01-24", "close": 1.55, "volume": 7982.0}, {"date": "2014-01-28", "close": 1.3, "volume": 10840.0}, {"date": "2014-01-29", "close": 1.47, "volume": 14485.0}, {"date": "2014-01-30", "close": 1.2, "volume": 20937.0}, {"date": "2014-01-31", "close": 1.415, "volume": 81990.0}, {"date": "2014-02-03", "close": 1.3, "volume": 76727.0}, {"date": "2014-02-04", "close": 1.35, "volume": 192510.0}, {"date": "2014-02-05", "close": 1.42, "volume": 19968.0}, {"date": "2014-02-06", "close": 1.49, "volume": 2684.0}, {"date": "2014-02-07", "close": 1.45, "volume": 2183.0}, {"date": "2014-02-11", "close": 1.45, "volume": 30000.0}, {"date": "2014-02-12", "close": 1.49, "volume": 5379.0}, {"date": "2014-02-14", "close": 1.42, "volume": 8157.0}, {"date": "2014-02-17", "close": 1.53, "volume": 31274.0}, {"date": "2014-02-19", "close": 1.55, "volume": 11348.0}, {"date": "2014-02-20", "close": 1.6, "volume": 15080.0}, {"date": "2014-02-21", "close": 1.59, "volume": 30000.0}, {"date": "2014-02-24", "close": 1.545, "volume": 56000.0}, {"date": "2014-02-25", "close": 1.58, "volume": 5000.0}, {"date": "2014-02-26", "close": 1.55, "volume": 19518.0}, {"date": "2014-02-28", "close": 1.5, "volume": 730.0}, {"date": "2014-03-03", "close": 1.55, "volume": 8500.0}, {"date": "2014-03-04", "close": 1.53, "volume": 100.0}, {"date": "2014-03-05", "close": 1.55, "volume": 50959.0}, {"date": "2014-03-06", "close": 1.57, "volume": 34068.0}, {"date": "2014-03-07", "close": 1.56, "volume": 44286.0}, {"date": "2014-03-11", "close": 1.59, "volume": 15280.0}, {"date": "2014-03-12", "close": 1.6, "volume": 27206.0}, {"date": "2014-03-13", "close": 1.61, "volume": 9413.0}, {"date": "2014-03-14", "close": 1.6, "volume": 24001.0}, {"date": "2014-03-17", "close": 1.63, "volume": 6215.0}, {"date": "2014-03-19", "close": 1.62, "volume": 5000.0}, {"date": "2014-03-20", "close": 1.65, "volume": 23326.0}, {"date": "2014-03-21", "close": 1.65, "volume": 1120.0}, {"date": "2014-03-25", "close": 1.575, "volume": 8330.0}, {"date": "2014-03-26", "close": 1.6, "volume": 1396.0}, {"date": "2014-03-27", "close": 1.555, "volume": 25424.0}, {"date": "2014-03-28", "close": 1.59, "volume": 7257.0}, {"date": "2014-03-31", "close": 1.57, "volume": 9763.0}, {"date": "2014-04-01", "close": 1.56, "volume": 33340.0}, {"date": "2014-04-02", "close": 1.58, "volume": 168174.0}, {"date": "2014-04-03", "close": 1.675, "volume": 29140.0}, {"date": "2014-04-04", "close": 1.6, "volume": 52000.0}, {"date": "2014-04-07", "close": 1.74, "volume": 24516.0}, {"date": "2014-04-08", "close": 1.7, "volume": 14000.0}, {"date": "2014-04-09", "close": 1.665, "volume": 12955.0}, {"date": "2014-04-10", "close": 1.65, "volume": 12482.0}, {"date": "2014-04-11", "close": 1.63, "volume": 502200.0}, {"date": "2014-04-14", "close": 1.6, "volume": 29270.0}, {"date": "2014-04-15", "close": 1.6, "volume": 12314.0}, {"date": "2014-04-17", "close": 1.63, "volume": 13000.0}, {"date": "2014-04-22", "close": 1.45, "volume": 184513.0}, {"date": "2014-04-23", "close": 1.5, "volume": 5000.0}, {"date": "2014-04-28", "close": 1.51, "volume": 3550.0}, {"date": "2014-04-29", "close": 1.5, "volume": 8287.0}, {"date": "2014-04-30", "close": 1.46, "volume": 20573.0}, {"date": "2014-05-01", "close": 1.46, "volume": 3861.0}, {"date": "2014-05-02", "close": 1.46, "volume": 2100.0}, {"date": "2014-05-05", "close": 1.6, "volume": 15400.0}, {"date": "2014-05-06", "close": 1.6, "volume": 3007.0}, {"date": "2014-05-07", "close": 1.49, "volume": 47622.0}, {"date": "2014-05-08", "close": 1.5, "volume": 17392.0}, {"date": "2014-05-09", "close": 1.5, "volume": 7072.0}, {"date": "2014-05-14", "close": 1.5, "volume": 164328.0}, {"date": "2014-05-15", "close": 1.5, "volume": 127288.0}, {"date": "2014-05-16", "close": 1.42, "volume": 18425.0}, {"date": "2014-05-19", "close": 1.42, "volume": 12900.0}, {"date": "2014-05-20", "close": 1.45, "volume": 12502.0}, {"date": "2014-05-21", "close": 1.46, "volume": 43014.0}, {"date": "2014-05-22", "close": 1.455, "volume": 9101.0}, {"date": "2014-05-23", "close": 1.43, "volume": 45532.0}, {"date": "2014-05-26", "close": 1.45, "volume": 32527.0}, {"date": "2014-05-27", "close": 1.48, "volume": 22538.0}, {"date": "2014-05-29", "close": 1.53, "volume": 8304.0}, {"date": "2014-05-30", "close": 1.55, "volume": 25282.0}, {"date": "2014-06-02", "close": 1.6, "volume": 207075.0}, {"date": "2014-06-03", "close": 1.56, "volume": 264800.0}, {"date": "2014-06-04", "close": 1.6, "volume": 1111.0}, {"date": "2014-06-05", "close": 1.6, "volume": 7000.0}, {"date": "2014-06-06", "close": 1.6, "volume": 11171.0}, {"date": "2014-06-10", "close": 1.64, "volume": 1400.0}, {"date": "2014-06-11", "close": 1.7, "volume": 10726.0}, {"date": "2014-06-12", "close": 1.65, "volume": 23300.0}, {"date": "2014-06-18", "close": 1.7, "volume": 11431.0}, {"date": "2014-06-19", "close": 1.7, "volume": 2122.0}, {"date": "2014-06-20", "close": 1.7, "volume": 12531.0}, {"date": "2014-06-23", "close": 1.68, "volume": 29603.0}, {"date": "2014-06-24", "close": 1.63, "volume": 5073.0}, {"date": "2014-06-25", "close": 1.7, "volume": 4127.0}, {"date": "2014-06-26", "close": 1.7, "volume": 20006.0}, {"date": "2014-06-27", "close": 1.65, "volume": 36046.0}, {"date": "2014-06-30", "close": 1.7, "volume": 7790.0}, {"date": "2014-07-01", "close": 1.7, "volume": 503.0}, {"date": "2014-07-02", "close": 1.7, "volume": 1911.0}, {"date": "2014-07-03", "close": 1.7, "volume": 179.0}, {"date": "2014-07-04", "close": 1.7, "volume": 2141.0}, {"date": "2014-07-07", "close": 1.7, "volume": 2636.0}, {"date": "2014-07-09", "close": 1.7, "volume": 1440.0}, {"date": "2014-07-10", "close": 1.595, "volume": 3717.0}, {"date": "2014-07-11", "close": 1.51, "volume": 22064.0}, {"date": "2014-07-14", "close": 1.5, "volume": 28415.0}, {"date": "2014-07-15", "close": 1.5, "volume": 75747.0}, {"date": "2014-07-16", "close": 1.45, "volume": 90455.0}, {"date": "2014-07-17", "close": 1.3, "volume": 52353.0}, {"date": "2014-07-18", "close": 1.4, "volume": 59409.0}, {"date": "2014-07-21", "close": 1.45, "volume": 178035.0}, {"date": "2014-07-23", "close": 1.53, "volume": 5072.0}, {"date": "2014-07-24", "close": 1.685, "volume": 855.0}, {"date": "2014-07-25", "close": 1.685, "volume": 1100.0}, {"date": "2014-07-28", "close": 2.18, "volume": 313734.0}, {"date": "2014-07-29", "close": 2.18, "volume": 278047.0}, {"date": "2014-07-30", "close": 2.15, "volume": 915205.0}, {"date": "2014-07-31", "close": 2.15, "volume": 103683.0}, {"date": "2014-08-01", "close": 2.15, "volume": 57566.0}, {"date": "2014-08-04", "close": 2.3, "volume": 53550.0}, {"date": "2014-08-05", "close": 2.26, "volume": 11000.0}, {"date": "2014-08-06", "close": 2.15, "volume": 42353.0}, {"date": "2014-08-07", "close": 2.15, "volume": 179704.0}, {"date": "2014-08-08", "close": 2.19, "volume": 25093.0}, {"date": "2014-08-11", "close": 2.2, "volume": 4722.0}, {"date": "2014-08-12", "close": 2.25, "volume": 33158.0}, {"date": "2014-08-13", "close": 2.39, "volume": 11950.0}, {"date": "2014-08-14", "close": 2.26, "volume": 25651.0}, {"date": "2014-08-15", "close": 2.28, "volume": 17891.0}, {"date": "2014-08-18", "close": 2.34, "volume": 2500.0}, {"date": "2014-08-19", "close": 2.31, "volume": 66040.0}, {"date": "2014-08-20", "close": 2.38, "volume": 15498.0}, {"date": "2014-08-21", "close": 2.5, "volume": 72065.0}, {"date": "2014-08-22", "close": 2.45, "volume": 32587.0}, {"date": "2014-08-25", "close": 2.45, "volume": 8212.0}, {"date": "2014-08-26", "close": 2.41, "volume": 65550.0}, {"date": "2014-08-27", "close": 2.51, "volume": 16050.0}, {"date": "2014-08-28", "close": 2.51, "volume": 10213.0}, {"date": "2014-08-29", "close": 2.75, "volume": 34683.0}, {"date": "2014-09-01", "close": 2.74, "volume": 23395.0}, {"date": "2014-09-02", "close": 2.84, "volume": 53285.0}, {"date": "2014-09-03", "close": 2.8, "volume": 125136.0}, {"date": "2014-09-04", "close": 2.85, "volume": 44860.0}, {"date": "2014-09-05", "close": 3.0, "volume": 161705.0}, {"date": "2014-09-08", "close": 3.05, "volume": 81271.0}, {"date": "2014-09-09", "close": 3.0, "volume": 91012.0}, {"date": "2014-09-10", "close": 3.14, "volume": 64881.0}, {"date": "2014-09-11", "close": 3.3, "volume": 82113.0}, {"date": "2014-09-12", "close": 3.69, "volume": 201729.0}, {"date": "2014-09-15", "close": 4.3, "volume": 174006.0}, {"date": "2014-09-16", "close": 4.18, "volume": 144256.0}, {"date": "2014-09-17", "close": 4.3, "volume": 81871.0}, {"date": "2014-09-18", "close": 4.55, "volume": 121155.0}, {"date": "2014-09-19", "close": 4.75, "volume": 164957.0}, {"date": "2014-09-22", "close": 4.9, "volume": 145817.0}, {"date": "2014-09-23", "close": 3.91, "volume": 546828.0}, {"date": "2014-09-24", "close": 3.58, "volume": 83099.0}, {"date": "2014-09-25", "close": 3.3, "volume": 85828.0}, {"date": "2014-09-26", "close": 2.6, "volume": 212253.0}, {"date": "2014-09-29", "close": 3.11, "volume": 212076.0}, {"date": "2014-09-30", "close": 3.29, "volume": 30160.0}, {"date": "2014-10-01", "close": 3.21, "volume": 34687.0}, {"date": "2014-10-02", "close": 3.05, "volume": 9948.0}, {"date": "2014-10-03", "close": 3.3, "volume": 23311.0}, {"date": "2014-10-06", "close": 3.31, "volume": 18853.0}, {"date": "2014-10-07", "close": 3.15, "volume": 17653.0}, {"date": "2014-10-08", "close": 3.1, "volume": 20639.0}, {"date": "2014-10-09", "close": 3.1, "volume": 8032.0}, {"date": "2014-10-10", "close": 2.99, "volume": 54142.0}, {"date": "2014-10-13", "close": 2.9, "volume": 12369.0}, {"date": "2014-10-14", "close": 2.75, "volume": 13680.0}, {"date": "2014-10-15", "close": 2.72, "volume": 24288.0}, {"date": "2014-10-16", "close": 2.5, "volume": 19485.0}, {"date": "2014-10-17", "close": 2.38, "volume": 17100.0}, {"date": "2014-10-20", "close": 2.28, "volume": 55962.0}, {"date": "2014-10-21", "close": 2.14, "volume": 119317.0}, {"date": "2014-10-22", "close": 2.3, "volume": 82389.0}, {"date": "2014-10-23", "close": 2.62, "volume": 104918.0}, {"date": "2014-10-27", "close": 4.59, "volume": 508572.0}, {"date": "2014-10-28", "close": 4.1, "volume": 174906.0}, {"date": "2014-10-29", "close": 3.54, "volume": 151456.0}, {"date": "2014-10-30", "close": 3.6, "volume": 56820.0}, {"date": "2014-10-31", "close": 3.75, "volume": 78489.0}, {"date": "2014-11-03", "close": 4.9, "volume": 377640.0}, {"date": "2014-11-04", "close": 5.1, "volume": 261821.0}, {"date": "2014-11-05", "close": 5.0, "volume": 245788.0}, {"date": "2014-11-06", "close": 4.7, "volume": 78120.0}, {"date": "2014-11-07", "close": 4.49, "volume": 30898.0}, {"date": "2014-11-10", "close": 4.49, "volume": 11461.0}, {"date": "2014-11-11", "close": 4.49, "volume": 19153.0}, {"date": "2014-11-12", "close": 4.41, "volume": 18888.0}, {"date": "2014-11-13", "close": 4.4, "volume": 21420.0}, {"date": "2014-11-14", "close": 4.6, "volume": 30319.0}, {"date": "2014-11-17", "close": 4.79, "volume": 117968.0}, {"date": "2014-11-18", "close": 4.8, "volume": 132140.0}, {"date": "2014-11-19", "close": 4.9, "volume": 118783.0}, {"date": "2014-11-20", "close": 4.82, "volume": 43533.0}, {"date": "2014-11-21", "close": 4.7, "volume": 12301.0}, {"date": "2014-11-24", "close": 4.15, "volume": 33379.0}, {"date": "2014-11-25", "close": 4.5, "volume": 38864.0}, {"date": "2014-11-26", "close": 4.42, "volume": 19835.0}, {"date": "2014-11-27", "close": 4.42, "volume": 15339.0}, {"date": "2014-11-28", "close": 4.32, "volume": 20050.0}, {"date": "2014-12-01", "close": 4.43, "volume": 22731.0}, {"date": "2014-12-02", "close": 4.47, "volume": 7798.0}, {"date": "2014-12-03", "close": 4.37, "volume": 24473.0}, {"date": "2014-12-04", "close": 4.15, "volume": 30875.0}, {"date": "2014-12-05", "close": 4.15, "volume": 26701.0}, {"date": "2014-12-08", "close": 3.85, "volume": 49726.0}, {"date": "2014-12-09", "close": 4.3, "volume": 49395.0}, {"date": "2014-12-10", "close": 4.2, "volume": 16726.0}, {"date": "2014-12-11", "close": 4.03, "volume": 9653.0}, {"date": "2014-12-12", "close": 3.98, "volume": 10842.0}, {"date": "2014-12-15", "close": 4.2, "volume": 15648.0}, {"date": "2014-12-16", "close": 4.12, "volume": 25431.0}, {"date": "2014-12-17", "close": 4.3, "volume": 7520.0}, {"date": "2014-12-18", "close": 4.34, "volume": 1817.0}, {"date": "2014-12-19", "close": 4.07, "volume": 13192.0}, {"date": "2014-12-22", "close": 4.35, "volume": 14563.0}, {"date": "2014-12-23", "close": 4.37, "volume": 37664.0}, {"date": "2014-12-24", "close": 4.4, "volume": 15365.0}, {"date": "2014-12-29", "close": 4.35, "volume": 11666.0}, {"date": "2014-12-30", "close": 4.2, "volume": 20311.0}, {"date": "2014-12-31", "close": 4.2, "volume": 11654.0}, {"date": "2015-01-02", "close": 4.35, "volume": 22454.0}, {"date": "2015-01-05", "close": 4.25, "volume": 12836.0}, {"date": "2015-01-06", "close": 4.25, "volume": 17376.0}, {"date": "2015-01-07", "close": 4.15, "volume": 2846.0}, {"date": "2015-01-08", "close": 4.25, "volume": 40233.0}, {"date": "2015-01-09", "close": 4.17, "volume": 3300.0}, {"date": "2015-01-12", "close": 4.16, "volume": 25838.0}, {"date": "2015-01-13", "close": 3.9, "volume": 13583.0}, {"date": "2015-01-14", "close": 3.9, "volume": 11237.0}, {"date": "2015-01-15", "close": 3.88, "volume": 32073.0}, {"date": "2015-01-16", "close": 3.79, "volume": 6960.0}, {"date": "2015-01-19", "close": 3.84, "volume": 12122.0}, {"date": "2015-01-20", "close": 3.82, "volume": 4832.0}, {"date": "2015-01-21", "close": 3.82, "volume": 3981.0}, {"date": "2015-01-22", "close": 3.85, "volume": 6152.0}, {"date": "2015-01-23", "close": 3.77, "volume": 14617.0}, {"date": "2015-01-27", "close": 3.7, "volume": 15446.0}, {"date": "2015-01-28", "close": 3.75, "volume": 5460.0}, {"date": "2015-01-29", "close": 3.75, "volume": 4885.0}, {"date": "2015-01-30", "close": 3.75, "volume": 6704.0}, {"date": "2015-02-02", "close": 3.65, "volume": 15138.0}, {"date": "2015-02-03", "close": 3.6, "volume": 27186.0}, {"date": "2015-02-04", "close": 3.74, "volume": 16023.0}, {"date": "2015-02-05", "close": 3.75, "volume": 16479.0}, {"date": "2015-02-06", "close": 3.75, "volume": 3725.0}, {"date": "2015-02-09", "close": 3.79, "volume": 15577.0}, {"date": "2015-02-10", "close": 3.77, "volume": 6489.0}, {"date": "2015-02-12", "close": 3.6, "volume": 7576.0}, {"date": "2015-02-13", "close": 3.7, "volume": 8833.0}, {"date": "2015-02-16", "close": 3.68, "volume": 12746.0}, {"date": "2015-02-17", "close": 3.78, "volume": 10789.0}, {"date": "2015-02-18", "close": 3.77, "volume": 8121.0}, {"date": "2015-02-19", "close": 3.76, "volume": 11640.0}, {"date": "2015-02-20", "close": 3.62, "volume": 7678.0}, {"date": "2015-02-23", "close": 3.6, "volume": 28367.0}, {"date": "2015-02-24", "close": 3.52, "volume": 7928.0}, {"date": "2015-02-25", "close": 3.4, "volume": 15137.0}, {"date": "2015-02-26", "close": 3.3, "volume": 28324.0}, {"date": "2015-02-27", "close": 3.4, "volume": 1687.0}, {"date": "2015-03-02", "close": 3.4, "volume": 13228.0}, {"date": "2015-03-03", "close": 3.1, "volume": 5303.0}, {"date": "2015-03-04", "close": 3.3, "volume": 1713.0}, {"date": "2015-03-05", "close": 3.2, "volume": 54476.0}, {"date": "2015-03-06", "close": 3.14, "volume": 34913.0}, {"date": "2015-03-09", "close": 3.21, "volume": 6067.0}, {"date": "2015-03-10", "close": 3.5, "volume": 13307.0}, {"date": "2015-03-11", "close": 3.4, "volume": 21319.0}, {"date": "2015-03-12", "close": 3.4, "volume": 8558.0}, {"date": "2015-03-13", "close": 3.25, "volume": 86593.0}, {"date": "2015-03-16", "close": 3.5, "volume": 34327.0}, {"date": "2015-03-17", "close": 3.6, "volume": 4515.0}, {"date": "2015-03-18", "close": 3.5, "volume": 2185.0}, {"date": "2015-03-19", "close": 3.5, "volume": 143.0}, {"date": "2015-03-20", "close": 3.5, "volume": 12100.0}, {"date": "2015-03-23", "close": 3.4, "volume": 1410.0}, {"date": "2015-03-24", "close": 3.37, "volume": 2919.0}, {"date": "2015-03-25", "close": 3.15, "volume": 57290.0}, {"date": "2015-03-26", "close": 3.0, "volume": 94073.0}, {"date": "2015-03-27", "close": 2.96, "volume": 37365.0}, {"date": "2015-03-30", "close": 3.08, "volume": 4019.0}, {"date": "2015-03-31", "close": 3.0, "volume": 5252.0}, {"date": "2015-04-01", "close": 3.42, "volume": 7808.0}, {"date": "2015-04-02", "close": 3.23, "volume": 13378.0}, {"date": "2015-04-07", "close": 3.15, "volume": 19957.0}, {"date": "2015-04-08", "close": 3.0, "volume": 60262.0}, {"date": "2015-04-09", "close": 3.09, "volume": 1500.0}, {"date": "2015-04-10", "close": 3.0, "volume": 4896.0}, {"date": "2015-04-13", "close": 2.95, "volume": 3179.0}, {"date": "2015-04-14", "close": 3.05, "volume": 5219.0}, {"date": "2015-04-15", "close": 2.99, "volume": 26276.0}, {"date": "2015-04-16", "close": 2.95, "volume": 2280.0}, {"date": "2015-04-17", "close": 2.76, "volume": 16834.0}, {"date": "2015-04-20", "close": 2.66, "volume": 22199.0}, {"date": "2015-04-21", "close": 2.83, "volume": 9000.0}, {"date": "2015-04-22", "close": 2.86, "volume": 11835.0}, {"date": "2015-04-23", "close": 2.86, "volume": 2789.0}, {"date": "2015-04-24", "close": 2.88, "volume": 2147.0}, {"date": "2015-04-27", "close": 2.88, "volume": 1783.0}, {"date": "2015-04-28", "close": 2.8, "volume": 29797.0}, {"date": "2015-04-29", "close": 2.71, "volume": 7450.0}, {"date": "2015-04-30", "close": 2.8, "volume": 52541.0}, {"date": "2015-05-01", "close": 2.9, "volume": 35226.0}, {"date": "2015-05-04", "close": 2.9, "volume": 3689.0}, {"date": "2015-05-05", "close": 2.96, "volume": 70571.0}, {"date": "2015-05-06", "close": 2.88, "volume": 13059.0}, {"date": "2015-05-07", "close": 2.97, "volume": 2963.0}, {"date": "2015-05-08", "close": 2.85, "volume": 16074.0}, {"date": "2015-05-11", "close": 2.85, "volume": 13802.0}, {"date": "2015-05-12", "close": 2.96, "volume": 597.0}, {"date": "2015-05-13", "close": 3.04, "volume": 16706.0}, {"date": "2015-05-14", "close": 3.1, "volume": 6210.0}, {"date": "2015-05-15", "close": 3.2, "volume": 8304.0}, {"date": "2015-05-18", "close": 3.22, "volume": 18284.0}, {"date": "2015-05-19", "close": 3.07, "volume": 4600.0}, {"date": "2015-05-20", "close": 3.09, "volume": 14915.0}, {"date": "2015-05-22", "close": 3.15, "volume": 1770.0}, {"date": "2015-05-25", "close": 3.19, "volume": 7327.0}, {"date": "2015-05-26", "close": 3.1, "volume": 1900.0}, {"date": "2015-05-27", "close": 3.1, "volume": 1598.0}, {"date": "2015-05-28", "close": 3.16, "volume": 1687.0}, {"date": "2015-05-29", "close": 3.02, "volume": 76167.0}, {"date": "2015-06-01", "close": 2.98, "volume": 178.0}, {"date": "2015-06-02", "close": 3.13, "volume": 80192.0}, {"date": "2015-06-03", "close": 3.0, "volume": 150078.0}, {"date": "2015-06-04", "close": 2.95, "volume": 26078.0}, {"date": "2015-06-05", "close": 3.05, "volume": 13723.0}, {"date": "2015-06-09", "close": 3.0, "volume": 31531.0}, {"date": "2015-06-10", "close": 3.05, "volume": 1800.0}, {"date": "2015-06-11", "close": 2.83, "volume": 113437.0}, {"date": "2015-06-12", "close": 3.15, "volume": 86323.0}, {"date": "2015-06-15", "close": 3.3, "volume": 38590.0}, {"date": "2015-06-16", "close": 3.1, "volume": 21869.0}, {"date": "2015-06-17", "close": 3.04, "volume": 32329.0}, {"date": "2015-06-18", "close": 3.0, "volume": 37844.0}, {"date": "2015-06-19", "close": 3.0, "volume": 15824.0}, {"date": "2015-06-22", "close": 2.93, "volume": 9300.0}, {"date": "2015-06-23", "close": 2.98, "volume": 2035.0}, {"date": "2015-06-24", "close": 2.93, "volume": 12028.0}, {"date": "2015-06-25", "close": 3.0, "volume": 5390.0}, {"date": "2015-06-26", "close": 2.95, "volume": 73890.0}, {"date": "2015-06-29", "close": 2.95, "volume": 18951.0}, {"date": "2015-06-30", "close": 2.84, "volume": 39053.0}, {"date": "2015-07-03", "close": 2.85, "volume": 3492.0}, {"date": "2015-07-06", "close": 2.84, "volume": 6000.0}, {"date": "2015-07-07", "close": 2.9, "volume": 5460.0}, {"date": "2015-07-08", "close": 2.85, "volume": 32297.0}, {"date": "2015-07-09", "close": 2.82, "volume": 2000.0}, {"date": "2015-07-10", "close": 2.85, "volume": 29.0}, {"date": "2015-07-13", "close": 2.82, "volume": 2000.0}, {"date": "2015-07-14", "close": 2.85, "volume": 3548.0}, {"date": "2015-07-15", "close": 2.82, "volume": 1000.0}, {"date": "2015-07-16", "close": 2.82, "volume": 31446.0}, {"date": "2015-07-20", "close": 2.83, "volume": 94.0}, {"date": "2015-07-21", "close": 2.75, "volume": 8642.0}, {"date": "2015-07-22", "close": 2.65, "volume": 5923.0}, {"date": "2015-07-23", "close": 2.65, "volume": 38812.0}, {"date": "2015-07-24", "close": 2.7, "volume": 10650.0}, {"date": "2015-07-27", "close": 2.6, "volume": 43479.0}, {"date": "2015-07-28", "close": 2.65, "volume": 21192.0}, {"date": "2015-07-29", "close": 2.7, "volume": 59800.0}, {"date": "2015-07-30", "close": 2.95, "volume": 9826.0}, {"date": "2015-07-31", "close": 2.8, "volume": 42170.0}, {"date": "2015-08-03", "close": 2.99, "volume": 1000.0}, {"date": "2015-08-04", "close": 3.0, "volume": 5378.0}, {"date": "2015-08-05", "close": 3.0, "volume": 21000.0}, {"date": "2015-08-06", "close": 2.9, "volume": 1000.0}, {"date": "2015-08-07", "close": 2.75, "volume": 8167.0}, {"date": "2015-08-10", "close": 2.71, "volume": 13935.0}, {"date": "2015-08-11", "close": 2.75, "volume": 8888.0}, {"date": "2015-08-12", "close": 2.75, "volume": 28721.0}, {"date": "2015-08-13", "close": 2.64, "volume": 5347.0}, {"date": "2015-08-14", "close": 2.64, "volume": 13112.0}, {"date": "2015-08-17", "close": 2.7, "volume": 5000.0}, {"date": "2015-08-18", "close": 2.63, "volume": 5000.0}, {"date": "2015-08-19", "close": 2.63, "volume": 7829.0}, {"date": "2015-08-20", "close": 2.63, "volume": 6975.0}, {"date": "2015-08-21", "close": 2.6, "volume": 94519.0}, {"date": "2015-08-24", "close": 2.5, "volume": 114188.0}, {"date": "2015-08-25", "close": 2.55, "volume": 95764.0}, {"date": "2015-08-26", "close": 2.6, "volume": 51072.0}, {"date": "2015-08-27", "close": 2.57, "volume": 41544.0}, {"date": "2015-08-28", "close": 2.94, "volume": 45914.0}, {"date": "2015-08-31", "close": 2.91, "volume": 50632.0}, {"date": "2015-09-01", "close": 2.8, "volume": 49658.0}, {"date": "2015-09-02", "close": 2.81, "volume": 56968.0}, {"date": "2015-09-03", "close": 2.8, "volume": 60945.0}, {"date": "2015-09-04", "close": 2.7, "volume": 8150.0}, {"date": "2015-09-07", "close": 2.67, "volume": 3434.0}, {"date": "2015-09-08", "close": 2.67, "volume": 5790.0}, {"date": "2015-09-09", "close": 2.73, "volume": 7022.0}, {"date": "2015-09-10", "close": 2.67, "volume": 52180.0}, {"date": "2015-09-11", "close": 2.62, "volume": 7195.0}, {"date": "2015-09-15", "close": 2.99, "volume": 19462.0}, {"date": "2015-09-16", "close": 2.8, "volume": 5178.0}, {"date": "2015-09-17", "close": 2.85, "volume": 4277.0}, {"date": "2015-09-18", "close": 2.85, "volume": 49903.0}, {"date": "2015-09-21", "close": 2.85, "volume": 34340.0}, {"date": "2015-09-22", "close": 2.75, "volume": 40500.0}, {"date": "2015-09-23", "close": 2.62, "volume": 20879.0}, {"date": "2015-09-24", "close": 3.05, "volume": 15923.0}, {"date": "2015-09-25", "close": 3.0, "volume": 95221.0}, {"date": "2015-09-28", "close": 3.0, "volume": 25240.0}, {"date": "2015-09-29", "close": 2.77, "volume": 129210.0}, {"date": "2015-09-30", "close": 2.78, "volume": 104008.0}, {"date": "2015-10-01", "close": 2.88, "volume": 41402.0}, {"date": "2015-10-02", "close": 2.9, "volume": 111590.0}, {"date": "2015-10-05", "close": 2.9, "volume": 6809.0}, {"date": "2015-10-06", "close": 2.79, "volume": 118334.0}, {"date": "2015-10-07", "close": 2.8, "volume": 26622.0}, {"date": "2015-10-08", "close": 2.9, "volume": 25120.0}, {"date": "2015-10-09", "close": 2.9, "volume": 25750.0}, {"date": "2015-10-12", "close": 2.85, "volume": 2768.0}, {"date": "2015-10-13", "close": 2.8, "volume": 8832.0}, {"date": "2015-10-14", "close": 2.86, "volume": 15089.0}, {"date": "2015-10-15", "close": 2.8, "volume": 3143.0}, {"date": "2015-10-16", "close": 2.8, "volume": 33262.0}, {"date": "2015-10-19", "close": 2.77, "volume": 60680.0}, {"date": "2015-10-20", "close": 2.77, "volume": 6007.0}, {"date": "2015-10-21", "close": 2.77, "volume": 82529.0}, {"date": "2015-10-22", "close": 2.8, "volume": 73951.0}, {"date": "2015-10-23", "close": 2.74, "volume": 27660.0}, {"date": "2015-10-26", "close": 2.8, "volume": 18960.0}, {"date": "2015-10-27", "close": 2.74, "volume": 8028.0}, {"date": "2015-10-28", "close": 2.8, "volume": 55500.0}, {"date": "2015-10-29", "close": 2.81, "volume": 40510.0}, {"date": "2015-10-30", "close": 2.85, "volume": 7503.0}, {"date": "2015-11-02", "close": 3.0, "volume": 73929.0}, {"date": "2015-11-03", "close": 3.0, "volume": 33263.0}, {"date": "2015-11-04", "close": 3.0, "volume": 26530.0}, {"date": "2015-11-06", "close": 2.9, "volume": 4437.0}, {"date": "2015-11-09", "close": 3.0, "volume": 45559.0}, {"date": "2015-11-10", "close": 3.0, "volume": 1048.0}, {"date": "2015-11-11", "close": 2.96, "volume": 15936.0}, {"date": "2015-11-12", "close": 3.0, "volume": 29768.0}, {"date": "2015-11-13", "close": 2.95, "volume": 7000.0}, {"date": "2015-11-17", "close": 3.0, "volume": 4399.0}, {"date": "2015-11-18", "close": 3.0, "volume": 11000.0}, {"date": "2015-11-20", "close": 2.93, "volume": 820.0}, {"date": "2015-11-23", "close": 3.0, "volume": 6900.0}, {"date": "2015-11-24", "close": 2.8, "volume": 26112.0}, {"date": "2015-11-26", "close": 2.9, "volume": 14000.0}, {"date": "2015-11-27", "close": 2.85, "volume": 11327.0}, {"date": "2015-11-30", "close": 2.8, "volume": 1607.0}, {"date": "2015-12-01", "close": 2.8, "volume": 2501.0}, {"date": "2015-12-02", "close": 2.85, "volume": 2700.0}, {"date": "2015-12-03", "close": 2.9, "volume": 24015.0}, {"date": "2015-12-04", "close": 3.0, "volume": 17516.0}, {"date": "2015-12-07", "close": 2.87, "volume": 32879.0}, {"date": "2015-12-09", "close": 2.91, "volume": 23490.0}, {"date": "2015-12-10", "close": 2.8, "volume": 46673.0}, {"date": "2015-12-11", "close": 2.9, "volume": 10523.0}, {"date": "2015-12-14", "close": 2.8, "volume": 8173.0}, {"date": "2015-12-15", "close": 2.77, "volume": 34580.0}, {"date": "2015-12-16", "close": 2.72, "volume": 3850.0}, {"date": "2015-12-17", "close": 2.8, "volume": 37201.0}, {"date": "2015-12-18", "close": 2.73, "volume": 6271.0}, {"date": "2015-12-21", "close": 2.75, "volume": 16839.0}, {"date": "2015-12-22", "close": 2.7, "volume": 9555.0}, {"date": "2015-12-23", "close": 2.75, "volume": 14682.0}, {"date": "2015-12-24", "close": 2.77, "volume": 25664.0}, {"date": "2015-12-29", "close": 2.72, "volume": 12200.0}, {"date": "2015-12-30", "close": 2.69, "volume": 31165.0}, {"date": "2015-12-31", "close": 2.63, "volume": 42040.0}, {"date": "2016-01-04", "close": 2.75, "volume": 2451.0}, {"date": "2016-01-05", "close": 2.63, "volume": 6989.0}, {"date": "2016-01-06", "close": 2.76, "volume": 38333.0}, {"date": "2016-01-07", "close": 2.77, "volume": 28647.0}, {"date": "2016-01-08", "close": 2.77, "volume": 161317.0}, {"date": "2016-01-11", "close": 2.77, "volume": 21300.0}, {"date": "2016-01-13", "close": 2.77, "volume": 195448.0}, {"date": "2016-01-14", "close": 2.65, "volume": 4943.0}, {"date": "2016-01-15", "close": 2.85, "volume": 11133.0}, {"date": "2016-01-18", "close": 2.92, "volume": 11185.0}, {"date": "2016-01-19", "close": 3.1, "volume": 102221.0}, {"date": "2016-01-20", "close": 3.0, "volume": 102935.0}, {"date": "2016-01-21", "close": 2.9, "volume": 17500.0}, {"date": "2016-01-22", "close": 2.8, "volume": 37101.0}, {"date": "2016-01-25", "close": 2.7, "volume": 1500.0}, {"date": "2016-01-27", "close": 2.98, "volume": 11145.0}, {"date": "2016-01-28", "close": 2.9, "volume": 20000.0}, {"date": "2016-01-29", "close": 2.95, "volume": 4733.0}, {"date": "2016-02-01", "close": 2.99, "volume": 5886.0}, {"date": "2016-02-02", "close": 2.95, "volume": 19748.0}, {"date": "2016-02-03", "close": 2.86, "volume": 24200.0}, {"date": "2016-02-04", "close": 3.0, "volume": 65371.0}, {"date": "2016-02-05", "close": 2.9, "volume": 27544.0}, {"date": "2016-02-08", "close": 2.9, "volume": 1200.0}, {"date": "2016-02-09", "close": 2.9, "volume": 11500.0}, {"date": "2016-02-10", "close": 3.0, "volume": 62843.0}, {"date": "2016-02-11", "close": 3.0, "volume": 35386.0}, {"date": "2016-02-12", "close": 3.0, "volume": 33922.0}, {"date": "2016-02-15", "close": 3.06, "volume": 15159.0}, {"date": "2016-02-16", "close": 3.1, "volume": 21295.0}, {"date": "2016-02-17", "close": 3.03, "volume": 9373.0}, {"date": "2016-02-18", "close": 3.1, "volume": 17565.0}, {"date": "2016-02-19", "close": 3.19, "volume": 26050.0}, {"date": "2016-02-22", "close": 3.08, "volume": 17556.0}, {"date": "2016-02-23", "close": 3.1, "volume": 21312.0}, {"date": "2016-02-24", "close": 3.2, "volume": 50837.0}, {"date": "2016-02-25", "close": 3.64, "volume": 7274.0}, {"date": "2016-02-26", "close": 3.55, "volume": 10933.0}, {"date": "2016-02-29", "close": 3.7, "volume": 43343.0}, {"date": "2016-03-01", "close": 3.59, "volume": 16580.0}, {"date": "2016-03-02", "close": 3.6, "volume": 11002.0}, {"date": "2016-03-03", "close": 3.59, "volume": 5835.0}, {"date": "2016-03-04", "close": 3.59, "volume": 1492.0}, {"date": "2016-03-07", "close": 3.4, "volume": 22000.0}, {"date": "2016-03-08", "close": 3.45, "volume": 21721.0}, {"date": "2016-03-09", "close": 3.2, "volume": 20000.0}, {"date": "2016-03-10", "close": 3.3, "volume": 50063.0}, {"date": "2016-03-15", "close": 3.48, "volume": 19465.0}, {"date": "2016-03-16", "close": 3.5, "volume": 100203.0}, {"date": "2016-03-17", "close": 3.48, "volume": 17109.0}, {"date": "2016-03-18", "close": 3.49, "volume": 45595.0}, {"date": "2016-03-21", "close": 3.52, "volume": 18886.0}, {"date": "2016-03-22", "close": 3.75, "volume": 35922.0}, {"date": "2016-03-23", "close": 4.16, "volume": 38226.0}, {"date": "2016-03-24", "close": 4.15, "volume": 52822.0}, {"date": "2016-03-29", "close": 4.12, "volume": 21765.0}, {"date": "2016-03-30", "close": 4.18, "volume": 39254.0}, {"date": "2016-03-31", "close": 4.2, "volume": 42472.0}, {"date": "2016-04-01", "close": 4.11, "volume": 21108.0}, {"date": "2016-04-04", "close": 4.15, "volume": 31644.0}, {"date": "2016-04-05", "close": 4.01, "volume": 20350.0}, {"date": "2016-04-06", "close": 4.08, "volume": 20823.0}, {"date": "2016-04-07", "close": 3.95, "volume": 7974.0}, {"date": "2016-04-08", "close": 4.08, "volume": 7810.0}, {"date": "2016-04-11", "close": 4.07, "volume": 13633.0}, {"date": "2016-04-12", "close": 4.1, "volume": 39698.0}, {"date": "2016-04-13", "close": 4.0, "volume": 4322.0}, {"date": "2016-04-14", "close": 3.88, "volume": 29406.0}, {"date": "2016-04-15", "close": 4.1, "volume": 20950.0}, {"date": "2016-04-18", "close": 4.1, "volume": 14285.0}, {"date": "2016-04-19", "close": 4.0, "volume": 5840.0}, {"date": "2016-04-20", "close": 3.97, "volume": 32753.0}, {"date": "2016-04-21", "close": 4.1, "volume": 21043.0}, {"date": "2016-04-22", "close": 4.2, "volume": 96267.0}, {"date": "2016-04-26", "close": 4.25, "volume": 19532.0}, {"date": "2016-04-27", "close": 4.16, "volume": 14850.0}, {"date": "2016-04-28", "close": 4.3, "volume": 6139.0}, {"date": "2016-04-29", "close": 4.35, "volume": 9616.0}, {"date": "2016-05-02", "close": 4.18, "volume": 16047.0}, {"date": "2016-05-03", "close": 4.25, "volume": 10409.0}, {"date": "2016-05-04", "close": 4.3, "volume": 16452.0}, {"date": "2016-05-05", "close": 4.3, "volume": 10335.0}, {"date": "2016-05-06", "close": 4.25, "volume": 32435.0}, {"date": "2016-05-09", "close": 4.4, "volume": 4864.0}, {"date": "2016-05-10", "close": 4.4, "volume": 16089.0}, {"date": "2016-05-11", "close": 4.45, "volume": 20560.0}, {"date": "2016-05-12", "close": 4.4, "volume": 8399.0}, {"date": "2016-05-13", "close": 4.4, "volume": 19700.0}, {"date": "2016-05-16", "close": 4.35, "volume": 9376.0}, {"date": "2016-05-17", "close": 4.25, "volume": 18162.0}, {"date": "2016-05-18", "close": 4.75, "volume": 42671.0}, {"date": "2016-05-19", "close": 4.96, "volume": 24948.0}, {"date": "2016-05-20", "close": 5.0, "volume": 65598.0}, {"date": "2016-05-23", "close": 4.95, "volume": 17713.0}, {"date": "2016-05-24", "close": 4.8, "volume": 18139.0}, {"date": "2016-05-25", "close": 4.8, "volume": 19342.0}, {"date": "2016-05-26", "close": 4.76, "volume": 19447.0}, {"date": "2016-05-27", "close": 4.9, "volume": 10010.0}, {"date": "2016-05-30", "close": 4.8, "volume": 5431.0}, {"date": "2016-05-31", "close": 4.7, "volume": 5621.0}, {"date": "2016-06-01", "close": 4.7, "volume": 8602.0}, {"date": "2016-06-02", "close": 4.68, "volume": 26419.0}, {"date": "2016-06-03", "close": 4.56, "volume": 22231.0}, {"date": "2016-06-06", "close": 4.64, "volume": 6953.0}, {"date": "2016-06-07", "close": 4.5, "volume": 18876.0}, {"date": "2016-06-08", "close": 4.4, "volume": 2871.0}, {"date": "2016-06-09", "close": 4.2, "volume": 50500.0}, {"date": "2016-06-10", "close": 4.2, "volume": 29967.0}, {"date": "2016-06-14", "close": 4.2, "volume": 15294.0}, {"date": "2016-06-15", "close": 4.25, "volume": 20210.0}, {"date": "2016-06-16", "close": 4.1, "volume": 36716.0}, {"date": "2016-06-17", "close": 4.11, "volume": 5954.0}, {"date": "2016-06-20", "close": 4.09, "volume": 42807.0}, {"date": "2016-06-21", "close": 4.11, "volume": 17098.0}, {"date": "2016-06-22", "close": 4.25, "volume": 46167.0}, {"date": "2016-06-23", "close": 4.24, "volume": 13143.0}, {"date": "2016-06-24", "close": 4.29, "volume": 2523.0}, {"date": "2016-06-27", "close": 4.29, "volume": 11904.0}, {"date": "2016-06-28", "close": 4.45, "volume": 38253.0}, {"date": "2016-06-29", "close": 4.25, "volume": 3401.0}, {"date": "2016-06-30", "close": 4.32, "volume": 7000.0}, {"date": "2016-07-01", "close": 4.1, "volume": 3646.0}, {"date": "2016-07-04", "close": 4.11, "volume": 3226.0}, {"date": "2016-07-05", "close": 4.33, "volume": 1304.0}, {"date": "2016-07-06", "close": 4.4, "volume": 8033.0}, {"date": "2016-07-07", "close": 4.75, "volume": 16719.0}, {"date": "2016-07-08", "close": 4.72, "volume": 2172.0}, {"date": "2016-07-11", "close": 4.75, "volume": 15120.0}, {"date": "2016-07-12", "close": 4.82, "volume": 41218.0}, {"date": "2016-07-13", "close": 4.93, "volume": 17685.0}, {"date": "2016-07-14", "close": 4.97, "volume": 20475.0}, {"date": "2016-07-15", "close": 4.99, "volume": 37180.0}, {"date": "2016-07-18", "close": 5.09, "volume": 13217.0}, {"date": "2016-07-19", "close": 5.0, "volume": 34953.0}, {"date": "2016-07-20", "close": 5.0, "volume": 25669.0}, {"date": "2016-07-21", "close": 4.95, "volume": 14065.0}, {"date": "2016-07-22", "close": 4.76, "volume": 5618.0}, {"date": "2016-07-25", "close": 4.95, "volume": 29400.0}, {"date": "2016-07-26", "close": 4.92, "volume": 4204.0}, {"date": "2016-07-27", "close": 4.95, "volume": 4143.0}, {"date": "2016-07-28", "close": 4.75, "volume": 2702.0}, {"date": "2016-07-29", "close": 5.02, "volume": 103848.0}, {"date": "2016-08-01", "close": 5.02, "volume": 23014.0}, {"date": "2016-08-02", "close": 5.09, "volume": 10245.0}, {"date": "2016-08-03", "close": 4.98, "volume": 22505.0}, {"date": "2016-08-04", "close": 5.0, "volume": 3801.0}, {"date": "2016-08-05", "close": 5.03, "volume": 26206.0}, {"date": "2016-08-08", "close": 5.0, "volume": 9963.0}, {"date": "2016-08-09", "close": 4.95, "volume": 25187.0}, {"date": "2016-08-10", "close": 4.97, "volume": 11908.0}, {"date": "2016-08-11", "close": 5.0, "volume": 8752.0}, {"date": "2016-08-12", "close": 5.05, "volume": 19263.0}, {"date": "2016-08-15", "close": 5.05, "volume": 2428.0}, {"date": "2016-08-16", "close": 5.08, "volume": 14859.0}, {"date": "2016-08-17", "close": 5.05, "volume": 3175.0}, {"date": "2016-08-18", "close": 5.02, "volume": 1979.0}, {"date": "2016-08-19", "close": 5.0, "volume": 11701.0}, {"date": "2016-08-22", "close": 5.02, "volume": 2817.0}, {"date": "2016-08-23", "close": 5.05, "volume": 166197.0}, {"date": "2016-08-24", "close": 5.04, "volume": 10844.0}, {"date": "2016-08-25", "close": 5.15, "volume": 33138.0}, {"date": "2016-08-26", "close": 5.15, "volume": 27561.0}, {"date": "2016-08-29", "close": 5.15, "volume": 22476.0}, {"date": "2016-08-30", "close": 5.29, "volume": 56629.0}, {"date": "2016-08-31", "close": 5.25, "volume": 14905.0}, {"date": "2016-09-01", "close": 5.19, "volume": 16690.0}, {"date": "2016-09-02", "close": 5.1, "volume": 2690.0}, {"date": "2016-09-05", "close": 5.18, "volume": 7194.0}, {"date": "2016-09-06", "close": 5.15, "volume": 2888.0}, {"date": "2016-09-07", "close": 5.14, "volume": 15252.0}, {"date": "2016-09-08", "close": 5.19, "volume": 15034.0}, {"date": "2016-09-09", "close": 5.28, "volume": 63383.0}, {"date": "2016-09-12", "close": 5.13, "volume": 42593.0}, {"date": "2016-09-13", "close": 5.2, "volume": 42032.0}, {"date": "2016-09-14", "close": 5.4, "volume": 54776.0}, {"date": "2016-09-15", "close": 6.2, "volume": 34244.0}, {"date": "2016-09-16", "close": 6.7, "volume": 38377.0}, {"date": "2016-09-19", "close": 6.62, "volume": 13784.0}, {"date": "2016-09-20", "close": 6.28, "volume": 41934.0}, {"date": "2016-09-21", "close": 6.38, "volume": 41221.0}, {"date": "2016-09-22", "close": 6.3, "volume": 6482.0}, {"date": "2016-09-23", "close": 6.1, "volume": 15551.0}, {"date": "2016-09-26", "close": 6.1, "volume": 28371.0}, {"date": "2016-09-27", "close": 5.96, "volume": 19755.0}, {"date": "2016-09-28", "close": 5.7, "volume": 6902.0}, {"date": "2016-09-29", "close": 6.08, "volume": 38765.0}, {"date": "2016-09-30", "close": 6.06, "volume": 2743.0}, {"date": "2016-10-03", "close": 6.08, "volume": 6616.0}, {"date": "2016-10-04", "close": 6.31, "volume": 34917.0}, {"date": "2016-10-05", "close": 6.7, "volume": 18629.0}, {"date": "2016-10-06", "close": 6.77, "volume": 36486.0}, {"date": "2016-10-07", "close": 6.32, "volume": 7376.0}, {"date": "2016-10-10", "close": 6.5, "volume": 15043.0}, {"date": "2016-10-11", "close": 6.7, "volume": 13042.0}, {"date": "2016-10-12", "close": 6.8, "volume": 10472.0}, {"date": "2016-10-13", "close": 6.71, "volume": 75261.0}, {"date": "2016-10-14", "close": 6.74, "volume": 1543.0}, {"date": "2016-10-17", "close": 6.89, "volume": 8024.0}, {"date": "2016-10-18", "close": 6.96, "volume": 25513.0}, {"date": "2016-10-19", "close": 6.92, "volume": 77469.0}, {"date": "2016-10-20", "close": 6.92, "volume": 5817.0}, {"date": "2016-10-21", "close": 7.02, "volume": 14757.0}, {"date": "2016-10-24", "close": 7.0, "volume": 30501.0}, {"date": "2016-10-25", "close": 7.1, "volume": 21617.0}, {"date": "2016-10-26", "close": 7.2, "volume": 11908.0}, {"date": "2016-10-27", "close": 7.25, "volume": 22214.0}, {"date": "2016-10-28", "close": 9.19, "volume": 30888.0}, {"date": "2016-10-31", "close": 8.45, "volume": 29568.0}, {"date": "2016-11-01", "close": 8.62, "volume": 29292.0}, {"date": "2016-11-02", "close": 8.62, "volume": 29031.0}, {"date": "2016-11-03", "close": 8.44, "volume": 20295.0}, {"date": "2016-11-04", "close": 8.34, "volume": 20774.0}, {"date": "2016-11-07", "close": 7.87, "volume": 27298.0}, {"date": "2016-11-08", "close": 7.87, "volume": 17346.0}, {"date": "2016-11-09", "close": 7.77, "volume": 20433.0}, {"date": "2016-11-10", "close": 8.0, "volume": 26324.0}, {"date": "2016-11-11", "close": 8.27, "volume": 15703.0}, {"date": "2016-11-14", "close": 7.84, "volume": 19829.0}, {"date": "2016-11-15", "close": 7.97, "volume": 3059.0}, {"date": "2016-11-16", "close": 8.0, "volume": 12862.0}, {"date": "2016-11-17", "close": 8.1, "volume": 8148.0}, {"date": "2016-11-18", "close": 8.07, "volume": 5832.0}, {"date": "2016-11-21", "close": 8.07, "volume": 13890.0}, {"date": "2016-11-22", "close": 7.97, "volume": 15119.0}, {"date": "2016-11-23", "close": 7.9, "volume": 5244.0}, {"date": "2016-11-24", "close": 7.95, "volume": 7066.0}, {"date": "2016-11-25", "close": 7.83, "volume": 18282.0}, {"date": "2016-11-28", "close": 7.86, "volume": 5055.0}, {"date": "2016-11-29", "close": 7.95, "volume": 7098.0}, {"date": "2016-11-30", "close": 8.05, "volume": 7303.0}, {"date": "2016-12-01", "close": 7.96, "volume": 7904.0}, {"date": "2016-12-02", "close": 7.9, "volume": 18727.0}, {"date": "2016-12-05", "close": 7.82, "volume": 21194.0}, {"date": "2016-12-06", "close": 7.64, "volume": 22991.0}, {"date": "2016-12-07", "close": 7.84, "volume": 53597.0}, {"date": "2016-12-08", "close": 7.75, "volume": 39059.0}, {"date": "2016-12-09", "close": 7.65, "volume": 16157.0}, {"date": "2016-12-12", "close": 7.52, "volume": 83895.0}, {"date": "2016-12-13", "close": 7.59, "volume": 19738.0}, {"date": "2016-12-14", "close": 7.45, "volume": 28251.0}, {"date": "2016-12-15", "close": 7.43, "volume": 5010.0}, {"date": "2016-12-16", "close": 7.4, "volume": 19414.0}, {"date": "2016-12-19", "close": 7.4, "volume": 10934.0}, {"date": "2016-12-20", "close": 7.31, "volume": 42840.0}, {"date": "2016-12-21", "close": 7.49, "volume": 12887.0}, {"date": "2016-12-22", "close": 7.49, "volume": 9710.0}, {"date": "2016-12-23", "close": 7.43, "volume": 9967.0}, {"date": "2016-12-28", "close": 7.4, "volume": 16904.0}, {"date": "2016-12-29", "close": 7.52, "volume": 9471.0}, {"date": "2016-12-30", "close": 7.45, "volume": 10239.0}, {"date": "2017-01-03", "close": 7.56, "volume": 4461.0}, {"date": "2017-01-04", "close": 7.8, "volume": 28919.0}, {"date": "2017-01-05", "close": 7.65, "volume": 5456.0}, {"date": "2017-01-06", "close": 7.9, "volume": 6971.0}, {"date": "2017-01-09", "close": 7.9, "volume": 12065.0}, {"date": "2017-01-10", "close": 7.75, "volume": 7291.0}, {"date": "2017-01-11", "close": 7.78, "volume": 2662.0}, {"date": "2017-01-12", "close": 7.8, "volume": 6458.0}, {"date": "2017-01-13", "close": 7.3, "volume": 14409.0}, {"date": "2017-01-16", "close": 7.35, "volume": 1474.0}, {"date": "2017-01-17", "close": 7.49, "volume": 1658.0}, {"date": "2017-01-18", "close": 7.35, "volume": 1532.0}, {"date": "2017-01-19", "close": 7.35, "volume": 2209.0}, {"date": "2017-01-20", "close": 7.84, "volume": 14307.0}, {"date": "2017-01-23", "close": 8.0, "volume": 44572.0}, {"date": "2017-01-24", "close": 7.95, "volume": 9316.0}, {"date": "2017-01-25", "close": 7.96, "volume": 1931.0}, {"date": "2017-01-27", "close": 7.92, "volume": 29599.0}, {"date": "2017-01-30", "close": 8.21, "volume": 32135.0}, {"date": "2017-01-31", "close": 8.04, "volume": 40922.0}, {"date": "2017-02-01", "close": 7.79, "volume": 9580.0}, {"date": "2017-02-02", "close": 7.41, "volume": 21666.0}, {"date": "2017-02-03", "close": 7.42, "volume": 55057.0}, {"date": "2017-02-06", "close": 7.0, "volume": 65029.0}, {"date": "2017-02-07", "close": 6.97, "volume": 24739.0}, {"date": "2017-02-08", "close": 7.0, "volume": 31713.0}, {"date": "2017-02-09", "close": 7.04, "volume": 5961.0}, {"date": "2017-02-10", "close": 7.15, "volume": 2144.0}, {"date": "2017-02-13", "close": 6.77, "volume": 24359.0}, {"date": "2017-02-14", "close": 6.2, "volume": 39595.0}, {"date": "2017-02-15", "close": 6.17, "volume": 55359.0}, {"date": "2017-02-16", "close": 6.35, "volume": 19204.0}, {"date": "2017-02-17", "close": 6.71, "volume": 16675.0}, {"date": "2017-02-20", "close": 6.97, "volume": 19115.0}, {"date": "2017-02-21", "close": 6.72, "volume": 19658.0}, {"date": "2017-02-22", "close": 6.85, "volume": 20894.0}, {"date": "2017-02-23", "close": 6.9, "volume": 27150.0}, {"date": "2017-02-24", "close": 6.78, "volume": 17100.0}, {"date": "2017-02-27", "close": 6.45, "volume": 6363.0}, {"date": "2017-02-28", "close": 6.73, "volume": 4431.0}, {"date": "2017-03-01", "close": 6.78, "volume": 6865.0}, {"date": "2017-03-02", "close": 6.8, "volume": 14045.0}, {"date": "2017-03-03", "close": 6.84, "volume": 12399.0}, {"date": "2017-03-06", "close": 6.8, "volume": 4301.0}, {"date": "2017-03-07", "close": 6.81, "volume": 1223.0}, {"date": "2017-03-08", "close": 6.8, "volume": 3809.0}, {"date": "2017-03-09", "close": 7.0, "volume": 5524.0}, {"date": "2017-03-10", "close": 7.0, "volume": 42933.0}, {"date": "2017-03-13", "close": 7.0, "volume": 4737.0}, {"date": "2017-03-14", "close": 7.0, "volume": 5026.0}, {"date": "2017-03-15", "close": 7.0, "volume": 3464.0}, {"date": "2017-03-16", "close": 7.0, "volume": 5084.0}, {"date": "2017-03-17", "close": 6.55, "volume": 2522.0}, {"date": "2017-03-20", "close": 6.54, "volume": 11174.0}, {"date": "2017-03-21", "close": 6.52, "volume": 7345.0}, {"date": "2017-03-22", "close": 6.45, "volume": 5094.0}, {"date": "2017-03-23", "close": 6.39, "volume": 12227.0}, {"date": "2017-03-24", "close": 6.35, "volume": 22248.0}, {"date": "2017-03-27", "close": 6.55, "volume": 3541.0}, {"date": "2017-03-28", "close": 6.85, "volume": 6069.0}, {"date": "2017-03-29", "close": 6.75, "volume": 11840.0}, {"date": "2017-03-30", "close": 6.82, "volume": 9254.0}, {"date": "2017-03-31", "close": 6.87, "volume": 10315.0}, {"date": "2017-04-03", "close": 7.06, "volume": 7900.0}, {"date": "2017-04-04", "close": 7.05, "volume": 4216.0}, {"date": "2017-04-05", "close": 7.0, "volume": 5290.0}, {"date": "2017-04-06", "close": 7.0, "volume": 3502.0}, {"date": "2017-04-07", "close": 7.0, "volume": 2180.0}, {"date": "2017-04-10", "close": 7.0, "volume": 7813.0}, {"date": "2017-04-11", "close": 6.91, "volume": 9724.0}, {"date": "2017-04-12", "close": 7.05, "volume": 8599.0}, {"date": "2017-04-13", "close": 7.16, "volume": 16060.0}, {"date": "2017-04-18", "close": 6.82, "volume": 30877.0}, {"date": "2017-04-19", "close": 7.12, "volume": 25513.0}, {"date": "2017-04-20", "close": 7.13, "volume": 21654.0}, {"date": "2017-04-21", "close": 7.0, "volume": 16835.0}, {"date": "2017-04-24", "close": 6.87, "volume": 6627.0}, {"date": "2017-04-26", "close": 6.86, "volume": 14575.0}, {"date": "2017-04-27", "close": 6.9, "volume": 17614.0}, {"date": "2017-04-28", "close": 6.8, "volume": 19062.0}, {"date": "2017-05-01", "close": 6.8, "volume": 2638.0}, {"date": "2017-05-02", "close": 6.85, "volume": 14773.0}, {"date": "2017-05-03", "close": 6.87, "volume": 15540.0}, {"date": "2017-05-04", "close": 6.9, "volume": 19548.0}, {"date": "2017-05-05", "close": 6.87, "volume": 11588.0}, {"date": "2017-05-08", "close": 6.87, "volume": 10126.0}, {"date": "2017-05-09", "close": 6.9, "volume": 15890.0}, {"date": "2017-05-10", "close": 6.9, "volume": 26525.0}, {"date": "2017-05-11", "close": 6.84, "volume": 7578.0}, {"date": "2017-05-12", "close": 6.96, "volume": 18706.0}, {"date": "2017-05-15", "close": 7.25, "volume": 24513.0}, {"date": "2017-05-16", "close": 7.15, "volume": 13119.0}, {"date": "2017-05-17", "close": 7.04, "volume": 23031.0}, {"date": "2017-05-18", "close": 7.0, "volume": 4286.0}, {"date": "2017-05-19", "close": 7.01, "volume": 2792.0}, {"date": "2017-05-22", "close": 7.01, "volume": 14006.0}, {"date": "2017-05-23", "close": 7.03, "volume": 24099.0}, {"date": "2017-05-24", "close": 7.01, "volume": 2896.0}, {"date": "2017-05-25", "close": 6.98, "volume": 5140.0}, {"date": "2017-05-26", "close": 6.97, "volume": 8163.0}, {"date": "2017-05-29", "close": 6.88, "volume": 5186.0}, {"date": "2017-05-30", "close": 6.87, "volume": 10094.0}, {"date": "2017-05-31", "close": 6.82, "volume": 13145.0}, {"date": "2017-06-01", "close": 6.77, "volume": 9036.0}, {"date": "2017-06-02", "close": 6.76, "volume": 7478.0}, {"date": "2017-06-05", "close": 6.76, "volume": 8044.0}, {"date": "2017-06-06", "close": 6.75, "volume": 3475.0}, {"date": "2017-06-07", "close": 6.75, "volume": 5093.0}, {"date": "2017-06-08", "close": 6.6, "volume": 5460.0}, {"date": "2017-06-09", "close": 6.4, "volume": 4027.0}, {"date": "2017-06-13", "close": 6.35, "volume": 3156.0}, {"date": "2017-06-14", "close": 6.55, "volume": 17343.0}, {"date": "2017-06-15", "close": 6.55, "volume": 5042.0}, {"date": "2017-06-16", "close": 6.45, "volume": 7322.0}, {"date": "2017-06-19", "close": 6.33, "volume": 6632.0}, {"date": "2017-06-20", "close": 6.47, "volume": 12682.0}, {"date": "2017-06-21", "close": 6.47, "volume": 6343.0}, {"date": "2017-06-22", "close": 6.44, "volume": 13210.0}, {"date": "2017-06-23", "close": 6.44, "volume": 3928.0}, {"date": "2017-06-26", "close": 6.44, "volume": 3432.0}, {"date": "2017-06-27", "close": 6.44, "volume": 15132.0}, {"date": "2017-06-28", "close": 6.58, "volume": 6342.0}, {"date": "2017-06-29", "close": 6.6, "volume": 14159.0}, {"date": "2017-06-30", "close": 6.98, "volume": 7382.0}, {"date": "2017-07-03", "close": 6.96, "volume": 6755.0}, {"date": "2017-07-04", "close": 6.76, "volume": 6072.0}, {"date": "2017-07-05", "close": 6.6, "volume": 8339.0}, {"date": "2017-07-06", "close": 6.85, "volume": 2820.0}, {"date": "2017-07-07", "close": 6.85, "volume": 9912.0}, {"date": "2017-07-10", "close": 7.09, "volume": 21074.0}, {"date": "2017-07-11", "close": 7.09, "volume": 8741.0}, {"date": "2017-07-12", "close": 6.98, "volume": 27656.0}, {"date": "2017-07-13", "close": 7.05, "volume": 6026.0}, {"date": "2017-07-14", "close": 6.89, "volume": 10816.0}, {"date": "2017-07-17", "close": 6.75, "volume": 12411.0}, {"date": "2017-07-18", "close": 6.6, "volume": 26963.0}, {"date": "2017-07-19", "close": 6.52, "volume": 14018.0}, {"date": "2017-07-20", "close": 6.6, "volume": 6893.0}, {"date": "2017-07-21", "close": 6.6, "volume": 7726.0}, {"date": "2017-07-24", "close": 6.57, "volume": 7482.0}, {"date": "2017-07-25", "close": 6.68, "volume": 11013.0}, {"date": "2017-07-26", "close": 6.6, "volume": 5320.0}, {"date": "2017-07-27", "close": 6.89, "volume": 14531.0}, {"date": "2017-07-28", "close": 6.13, "volume": 32160.0}, {"date": "2017-07-31", "close": 6.43, "volume": 39560.0}, {"date": "2017-08-01", "close": 6.32, "volume": 22344.0}, {"date": "2017-08-02", "close": 6.36, "volume": 8083.0}, {"date": "2017-08-03", "close": 6.36, "volume": 15257.0}, {"date": "2017-08-04", "close": 6.44, "volume": 8873.0}, {"date": "2017-08-07", "close": 6.36, "volume": 21736.0}, {"date": "2017-08-08", "close": 6.53, "volume": 22741.0}, {"date": "2017-08-09", "close": 6.4, "volume": 15325.0}, {"date": "2017-08-10", "close": 6.4, "volume": 9053.0}, {"date": "2017-08-11", "close": 6.36, "volume": 15844.0}, {"date": "2017-08-14", "close": 6.41, "volume": 13910.0}, {"date": "2017-08-15", "close": 6.34, "volume": 10046.0}, {"date": "2017-08-16", "close": 6.34, "volume": 13356.0}, {"date": "2017-08-17", "close": 6.24, "volume": 16542.0}, {"date": "2017-08-18", "close": 6.44, "volume": 9584.0}, {"date": "2017-08-21", "close": 6.6, "volume": 15477.0}, {"date": "2017-08-22", "close": 6.63, "volume": 18273.0}, {"date": "2017-08-23", "close": 6.68, "volume": 2521.0}, {"date": "2017-08-24", "close": 6.8, "volume": 21876.0}, {"date": "2017-08-25", "close": 7.18, "volume": 21339.0}, {"date": "2017-08-28", "close": 7.02, "volume": 17771.0}, {"date": "2017-08-29", "close": 6.8, "volume": 5241.0}, {"date": "2017-08-30", "close": 7.0, "volume": 14425.0}, {"date": "2017-08-31", "close": 7.27, "volume": 22087.0}, {"date": "2017-09-01", "close": 7.19, "volume": 3264.0}, {"date": "2017-09-04", "close": 7.15, "volume": 7574.0}, {"date": "2017-09-05", "close": 7.0, "volume": 12854.0}, {"date": "2017-09-06", "close": 6.97, "volume": 5291.0}, {"date": "2017-09-07", "close": 6.79, "volume": 6590.0}, {"date": "2017-09-08", "close": 6.9, "volume": 15002.0}, {"date": "2017-09-11", "close": 6.8, "volume": 9297.0}, {"date": "2017-09-12", "close": 6.8, "volume": 6111.0}, {"date": "2017-09-13", "close": 6.8, "volume": 11962.0}, {"date": "2017-09-14", "close": 6.8, "volume": 7999.0}, {"date": "2017-09-15", "close": 6.78, "volume": 1771.0}, {"date": "2017-09-18", "close": 6.78, "volume": 8680.0}, {"date": "2017-09-19", "close": 6.61, "volume": 5148.0}, {"date": "2017-09-20", "close": 6.6, "volume": 16873.0}, {"date": "2017-09-21", "close": 6.54, "volume": 21568.0}, {"date": "2017-09-22", "close": 6.56, "volume": 12114.0}, {"date": "2017-09-25", "close": 6.58, "volume": 4259.0}, {"date": "2017-09-26", "close": 6.52, "volume": 24241.0}, {"date": "2017-09-27", "close": 6.4, "volume": 24952.0}, {"date": "2017-09-28", "close": 6.64, "volume": 10117.0}, {"date": "2017-09-29", "close": 6.73, "volume": 10188.0}, {"date": "2017-10-02", "close": 6.7, "volume": 37517.0}, {"date": "2017-10-03", "close": 7.04, "volume": 30043.0}, {"date": "2017-10-04", "close": 6.7, "volume": 8515.0}, {"date": "2017-10-05", "close": 6.7, "volume": 40388.0}, {"date": "2017-10-06", "close": 6.8, "volume": 27498.0}, {"date": "2017-10-09", "close": 6.8, "volume": 28208.0}, {"date": "2017-10-10", "close": 6.93, "volume": 28081.0}, {"date": "2017-10-11", "close": 6.8, "volume": 15161.0}, {"date": "2017-10-12", "close": 6.8, "volume": 32472.0}, {"date": "2017-10-13", "close": 6.8, "volume": 23533.0}, {"date": "2017-10-16", "close": 6.72, "volume": 3367.0}, {"date": "2017-10-17", "close": 6.7, "volume": 16901.0}, {"date": "2017-10-18", "close": 6.94, "volume": 4419.0}, {"date": "2017-10-19", "close": 6.92, "volume": 6291.0}, {"date": "2017-10-20", "close": 6.8, "volume": 10045.0}, {"date": "2017-10-23", "close": 6.75, "volume": 23890.0}, {"date": "2017-10-24", "close": 7.0, "volume": 37424.0}, {"date": "2017-10-25", "close": 6.95, "volume": 24257.0}, {"date": "2017-10-26", "close": 7.02, "volume": 27998.0}, {"date": "2017-10-27", "close": 7.14, "volume": 36503.0}, {"date": "2017-10-30", "close": 7.03, "volume": 71090.0}, {"date": "2017-10-31", "close": 6.99, "volume": 40635.0}, {"date": "2017-11-01", "close": 6.99, "volume": 13047.0}, {"date": "2017-11-02", "close": 7.31, "volume": 89681.0}, {"date": "2017-11-03", "close": 7.65, "volume": 108400.0}, {"date": "2017-11-06", "close": 8.48, "volume": 104790.0}, {"date": "2017-11-07", "close": 8.73, "volume": 94656.0}, {"date": "2017-11-08", "close": 8.64, "volume": 94086.0}, {"date": "2017-11-09", "close": 8.0, "volume": 105947.0}, {"date": "2017-11-10", "close": 8.58, "volume": 104797.0}, {"date": "2017-11-13", "close": 8.65, "volume": 92533.0}, {"date": "2017-11-14", "close": 8.7, "volume": 50403.0}, {"date": "2017-11-15", "close": 8.79, "volume": 33729.0}, {"date": "2017-11-16", "close": 8.95, "volume": 74727.0}, {"date": "2017-11-17", "close": 8.77, "volume": 73573.0}, {"date": "2017-11-20", "close": 8.95, "volume": 52726.0}, {"date": "2017-11-21", "close": 8.98, "volume": 48605.0}, {"date": "2017-11-22", "close": 8.9, "volume": 52375.0}, {"date": "2017-11-23", "close": 9.12, "volume": 60136.0}, {"date": "2017-11-24", "close": 9.0, "volume": 41062.0}, {"date": "2017-11-27", "close": 9.16, "volume": 31815.0}, {"date": "2017-11-28", "close": 9.15, "volume": 33877.0}, {"date": "2017-11-29", "close": 9.0, "volume": 49046.0}, {"date": "2017-11-30", "close": 8.05, "volume": 42116.0}, {"date": "2017-12-01", "close": 8.01, "volume": 50635.0}, {"date": "2017-12-04", "close": 7.58, "volume": 69660.0}, {"date": "2017-12-05", "close": 7.76, "volume": 48677.0}, {"date": "2017-12-06", "close": 8.0, "volume": 25958.0}, {"date": "2017-12-07", "close": 8.0, "volume": 36319.0}, {"date": "2017-12-08", "close": 8.0, "volume": 50353.0}, {"date": "2017-12-11", "close": 8.0, "volume": 60375.0}, {"date": "2017-12-12", "close": 7.9, "volume": 14599.0}, {"date": "2017-12-13", "close": 7.6, "volume": 21667.0}, {"date": "2017-12-14", "close": 7.44, "volume": 41617.0}, {"date": "2017-12-15", "close": 7.26, "volume": 37572.0}, {"date": "2017-12-18", "close": 7.4, "volume": 32029.0}, {"date": "2017-12-19", "close": 7.31, "volume": 32506.0}, {"date": "2017-12-20", "close": 7.85, "volume": 29629.0}, {"date": "2017-12-21", "close": 7.73, "volume": 27031.0}, {"date": "2017-12-22", "close": 7.83, "volume": 13550.0}, {"date": "2017-12-27", "close": 7.82, "volume": 10884.0}, {"date": "2017-12-28", "close": 8.2, "volume": 16318.0}, {"date": "2017-12-29", "close": 8.19, "volume": 16138.0}, {"date": "2018-01-02", "close": 7.89, "volume": 12287.0}, {"date": "2018-01-03", "close": 8.06, "volume": 40546.0}, {"date": "2018-01-04", "close": 8.4, "volume": 30668.0}, {"date": "2018-01-05", "close": 8.2, "volume": 25637.0}, {"date": "2018-01-08", "close": 8.3, "volume": 27742.0}, {"date": "2018-01-09", "close": 8.6, "volume": 34813.0}, {"date": "2018-01-10", "close": 8.89, "volume": 37763.0}, {"date": "2018-01-11", "close": 8.97, "volume": 31944.0}, {"date": "2018-01-12", "close": 9.1, "volume": 18470.0}, {"date": "2018-01-15", "close": 8.9, "volume": 12062.0}, {"date": "2018-01-16", "close": 8.98, "volume": 22095.0}, {"date": "2018-01-17", "close": 8.93, "volume": 17891.0}, {"date": "2018-01-18", "close": 8.89, "volume": 6324.0}, {"date": "2018-01-19", "close": 8.58, "volume": 18796.0}, {"date": "2018-01-22", "close": 8.55, "volume": 22936.0}, {"date": "2018-01-23", "close": 8.55, "volume": 9530.0}, {"date": "2018-01-24", "close": 8.53, "volume": 13072.0}, {"date": "2018-01-25", "close": 8.65, "volume": 9435.0}, {"date": "2018-01-29", "close": 8.86, "volume": 14021.0}, {"date": "2018-01-30", "close": 8.75, "volume": 19986.0}, {"date": "2018-01-31", "close": 8.9, "volume": 33646.0}, {"date": "2018-02-01", "close": 8.9, "volume": 28384.0}, {"date": "2018-02-02", "close": 8.57, "volume": 4342.0}, {"date": "2018-02-05", "close": 8.42, "volume": 20233.0}, {"date": "2018-02-06", "close": 8.11, "volume": 19518.0}, {"date": "2018-02-07", "close": 7.92, "volume": 24240.0}, {"date": "2018-02-08", "close": 8.06, "volume": 34082.0}, {"date": "2018-02-09", "close": 8.15, "volume": 17156.0}, {"date": "2018-02-12", "close": 8.1, "volume": 19642.0}, {"date": "2018-02-13", "close": 8.5, "volume": 33137.0}, {"date": "2018-02-14", "close": 8.76, "volume": 11299.0}, {"date": "2018-02-15", "close": 8.65, "volume": 9279.0}, {"date": "2018-02-16", "close": 8.8, "volume": 8950.0}, {"date": "2018-02-19", "close": 8.53, "volume": 18296.0}, {"date": "2018-02-20", "close": 8.5, "volume": 19451.0}, {"date": "2018-02-21", "close": 8.59, "volume": 24982.0}, {"date": "2018-02-22", "close": 8.9, "volume": 16399.0}, {"date": "2018-02-23", "close": 8.92, "volume": 29934.0}, {"date": "2018-02-26", "close": 8.85, "volume": 6303.0}, {"date": "2018-02-27", "close": 8.9, "volume": 8657.0}, {"date": "2018-02-28", "close": 8.73, "volume": 12004.0}, {"date": "2018-03-01", "close": 8.7, "volume": 20156.0}, {"date": "2018-03-02", "close": 8.67, "volume": 4740.0}, {"date": "2018-03-05", "close": 8.66, "volume": 27228.0}, {"date": "2018-03-06", "close": 8.85, "volume": 25067.0}, {"date": "2018-03-07", "close": 8.9, "volume": 42059.0}, {"date": "2018-03-08", "close": 8.9, "volume": 24708.0}, {"date": "2018-03-09", "close": 8.9, "volume": 14544.0}, {"date": "2018-03-12", "close": 8.9, "volume": 9791.0}, {"date": "2018-03-13", "close": 8.9, "volume": 22246.0}, {"date": "2018-03-14", "close": 9.1, "volume": 78108.0}, {"date": "2018-03-15", "close": 9.09, "volume": 36107.0}, {"date": "2018-03-16", "close": 9.58, "volume": 65945.0}, {"date": "2018-03-19", "close": 9.99, "volume": 108959.0}, {"date": "2018-03-20", "close": 10.46, "volume": 77358.0}, {"date": "2018-03-21", "close": 10.44, "volume": 28537.0}, {"date": "2018-03-22", "close": 10.19, "volume": 41760.0}, {"date": "2018-03-23", "close": 9.84, "volume": 14687.0}, {"date": "2018-03-26", "close": 9.6, "volume": 35493.0}, {"date": "2018-03-27", "close": 10.0, "volume": 22448.0}, {"date": "2018-03-28", "close": 9.8, "volume": 14343.0}, {"date": "2018-03-29", "close": 9.9, "volume": 23118.0}, {"date": "2018-04-03", "close": 10.0, "volume": 24244.0}, {"date": "2018-04-04", "close": 9.91, "volume": 23756.0}, {"date": "2018-04-05", "close": 9.91, "volume": 15672.0}, {"date": "2018-04-06", "close": 9.895, "volume": 5121.0}, {"date": "2018-04-09", "close": 10.0, "volume": 59539.0}, {"date": "2018-04-10", "close": 10.22, "volume": 40203.0}, {"date": "2018-04-11", "close": 10.06, "volume": 51168.0}, {"date": "2018-04-12", "close": 10.05, "volume": 19191.0}, {"date": "2018-04-13", "close": 10.04, "volume": 14201.0}, {"date": "2018-04-16", "close": 10.03, "volume": 20279.0}, {"date": "2018-04-17", "close": 10.05, "volume": 28928.0}, {"date": "2018-04-18", "close": 10.3, "volume": 61933.0}, {"date": "2018-04-19", "close": 10.45, "volume": 40614.0}, {"date": "2018-04-20", "close": 10.8, "volume": 68111.0}, {"date": "2018-04-23", "close": 12.0, "volume": 92326.0}, {"date": "2018-04-24", "close": 11.57, "volume": 57258.0}, {"date": "2018-04-26", "close": 11.7, "volume": 59725.0}, {"date": "2018-04-27", "close": 11.94, "volume": 84081.0}, {"date": "2018-04-30", "close": 11.75, "volume": 135420.0}, {"date": "2018-05-01", "close": 11.32, "volume": 46530.0}, {"date": "2018-05-02", "close": 11.76, "volume": 62514.0}, {"date": "2018-05-03", "close": 12.03, "volume": 35044.0}, {"date": "2018-05-04", "close": 11.95, "volume": 24155.0}, {"date": "2018-05-07", "close": 12.55, "volume": 76621.0}, {"date": "2018-05-08", "close": 12.8, "volume": 134154.0}, {"date": "2018-05-09", "close": 12.9, "volume": 147261.0}, {"date": "2018-05-10", "close": 13.0, "volume": 55986.0}, {"date": "2018-05-11", "close": 12.9, "volume": 51866.0}, {"date": "2018-05-14", "close": 12.47, "volume": 70105.0}, {"date": "2018-05-15", "close": 11.87, "volume": 77561.0}, {"date": "2018-05-16", "close": 12.15, "volume": 23647.0}, {"date": "2018-05-17", "close": 12.5, "volume": 34255.0}, {"date": "2018-05-18", "close": 12.87, "volume": 24189.0}, {"date": "2018-05-21", "close": 12.6, "volume": 33804.0}, {"date": "2018-05-22", "close": 12.35, "volume": 35707.0}, {"date": "2018-05-23", "close": 12.25, "volume": 22723.0}, {"date": "2018-05-24", "close": 12.2, "volume": 8307.0}, {"date": "2018-05-25", "close": 12.18, "volume": 25314.0}, {"date": "2018-05-28", "close": 12.1, "volume": 15565.0}, {"date": "2018-05-29", "close": 12.25, "volume": 24253.0}, {"date": "2018-05-30", "close": 12.15, "volume": 29887.0}, {"date": "2018-05-31", "close": 12.15, "volume": 27008.0}, {"date": "2018-06-01", "close": 12.15, "volume": 31141.0}, {"date": "2018-06-04", "close": 12.1, "volume": 15606.0}, {"date": "2018-06-05", "close": 11.93, "volume": 11542.0}, {"date": "2018-06-06", "close": 12.0, "volume": 19711.0}, {"date": "2018-06-07", "close": 11.97, "volume": 31545.0}, {"date": "2018-06-08", "close": 11.91, "volume": 30892.0}, {"date": "2018-06-12", "close": 11.65, "volume": 17533.0}, {"date": "2018-06-13", "close": 10.45, "volume": 64927.0}, {"date": "2018-06-14", "close": 11.0, "volume": 53222.0}, {"date": "2018-06-15", "close": 11.0, "volume": 56122.0}, {"date": "2018-06-18", "close": 11.0, "volume": 36309.0}, {"date": "2018-06-19", "close": 10.78, "volume": 17066.0}, {"date": "2018-06-20", "close": 10.45, "volume": 37542.0}, {"date": "2018-06-21", "close": 10.63, "volume": 48130.0}, {"date": "2018-06-25", "close": 11.97, "volume": 44015.0}, {"date": "2018-06-26", "close": 12.0, "volume": 69476.0}, {"date": "2018-06-27", "close": 12.0, "volume": 35595.0}, {"date": "2018-06-28", "close": 11.82, "volume": 12791.0}, {"date": "2018-06-29", "close": 11.01, "volume": 46000.0}, {"date": "2018-07-02", "close": 11.0, "volume": 16038.0}, {"date": "2018-07-03", "close": 10.86, "volume": 21799.0}, {"date": "2018-07-04", "close": 11.0, "volume": 40879.0}, {"date": "2018-07-05", "close": 11.0, "volume": 18166.0}, {"date": "2018-07-06", "close": 10.95, "volume": 36531.0}, {"date": "2018-07-09", "close": 11.24, "volume": 54795.0}, {"date": "2018-07-10", "close": 11.5, "volume": 48906.0}, {"date": "2018-07-11", "close": 11.0, "volume": 81859.0}, {"date": "2018-07-12", "close": 10.95, "volume": 66677.0}, {"date": "2018-07-13", "close": 11.0, "volume": 83377.0}, {"date": "2018-07-16", "close": 11.23, "volume": 21121.0}, {"date": "2018-07-17", "close": 11.19, "volume": 39254.0}, {"date": "2018-07-18", "close": 11.0, "volume": 49394.0}, {"date": "2018-07-19", "close": 9.89, "volume": 102523.0}, {"date": "2018-07-20", "close": 10.2, "volume": 102869.0}, {"date": "2018-07-23", "close": 9.82, "volume": 59575.0}, {"date": "2018-07-24", "close": 10.12, "volume": 34732.0}, {"date": "2018-07-25", "close": 10.5, "volume": 54976.0}, {"date": "2018-07-26", "close": 10.8, "volume": 40285.0}, {"date": "2018-07-27", "close": 10.99, "volume": 85537.0}, {"date": "2018-07-30", "close": 11.82, "volume": 73821.0}, {"date": "2018-07-31", "close": 12.35, "volume": 74719.0}, {"date": "2018-08-01", "close": 12.58, "volume": 53838.0}, {"date": "2018-08-02", "close": 13.0, "volume": 72303.0}, {"date": "2018-08-03", "close": 13.0, "volume": 102601.0}, {"date": "2018-08-06", "close": 13.25, "volume": 81698.0}, {"date": "2018-08-07", "close": 13.19, "volume": 35689.0}, {"date": "2018-08-08", "close": 12.6, "volume": 48801.0}, {"date": "2018-08-09", "close": 12.3, "volume": 25593.0}, {"date": "2018-08-10", "close": 12.28, "volume": 36658.0}, {"date": "2018-08-13", "close": 12.0, "volume": 15809.0}, {"date": "2018-08-14", "close": 12.41, "volume": 27253.0}, {"date": "2018-08-15", "close": 11.97, "volume": 34021.0}, {"date": "2018-08-16", "close": 12.1, "volume": 71006.0}, {"date": "2018-08-17", "close": 12.29, "volume": 65384.0}, {"date": "2018-08-20", "close": 12.5, "volume": 23439.0}, {"date": "2018-08-21", "close": 12.39, "volume": 82360.0}, {"date": "2018-08-22", "close": 12.2, "volume": 22852.0}, {"date": "2018-08-23", "close": 12.0, "volume": 21130.0}, {"date": "2018-08-24", "close": 12.4, "volume": 36883.0}, {"date": "2018-08-27", "close": 12.0, "volume": 31101.0}, {"date": "2018-08-28", "close": 12.82, "volume": 52437.0}, {"date": "2018-08-29", "close": 12.71, "volume": 43179.0}, {"date": "2018-08-30", "close": 13.26, "volume": 53862.0}, {"date": "2018-08-31", "close": 14.76, "volume": 75882.0}, {"date": "2018-09-03", "close": 14.9, "volume": 86350.0}, {"date": "2018-09-04", "close": 15.02, "volume": 52873.0}, {"date": "2018-09-05", "close": 14.0, "volume": 113037.0}, {"date": "2018-09-06", "close": 14.56, "volume": 88253.0}, {"date": "2018-09-07", "close": 15.38, "volume": 187294.0}, {"date": "2018-09-10", "close": 18.34, "volume": 231076.0}, {"date": "2018-09-11", "close": 17.95, "volume": 100174.0}, {"date": "2018-09-12", "close": 17.8, "volume": 97879.0}, {"date": "2018-09-13", "close": 18.05, "volume": 120408.0}, {"date": "2018-09-14", "close": 18.13, "volume": 120615.0}, {"date": "2018-09-17", "close": 18.26, "volume": 75309.0}, {"date": "2018-09-18", "close": 18.49, "volume": 68842.0}, {"date": "2018-09-19", "close": 18.5, "volume": 62659.0}, {"date": "2018-09-20", "close": 18.41, "volume": 43290.0}, {"date": "2018-09-21", "close": 18.94, "volume": 572148.0}, {"date": "2018-09-24", "close": 19.82, "volume": 75789.0}, {"date": "2018-09-25", "close": 21.2, "volume": 130068.0}, {"date": "2018-09-26", "close": 22.52, "volume": 195325.0}, {"date": "2018-09-27", "close": 22.0, "volume": 437823.0}, {"date": "2018-09-28", "close": 22.03, "volume": 97963.0}, {"date": "2018-10-01", "close": 22.0, "volume": 235374.0}, {"date": "2018-10-02", "close": 22.02, "volume": 91400.0}, {"date": "2018-10-03", "close": 21.9, "volume": 42778.0}, {"date": "2018-10-04", "close": 22.42, "volume": 66259.0}, {"date": "2018-10-05", "close": 22.07, "volume": 39789.0}, {"date": "2018-10-08", "close": 21.68, "volume": 93438.0}, {"date": "2018-10-09", "close": 19.5, "volume": 121350.0}, {"date": "2018-10-10", "close": 19.73, "volume": 122365.0}, {"date": "2018-10-11", "close": 18.58, "volume": 128991.0}, {"date": "2018-10-12", "close": 18.4, "volume": 65238.0}, {"date": "2018-10-15", "close": 19.46, "volume": 43196.0}, {"date": "2018-10-16", "close": 18.83, "volume": 49357.0}, {"date": "2018-10-17", "close": 19.45, "volume": 30854.0}, {"date": "2018-10-18", "close": 19.96, "volume": 58342.0}, {"date": "2018-10-19", "close": 19.19, "volume": 25563.0}, {"date": "2018-10-22", "close": 18.71, "volume": 35910.0}, {"date": "2018-10-23", "close": 18.4, "volume": 30350.0}, {"date": "2018-10-24", "close": 17.81, "volume": 48091.0}, {"date": "2018-10-25", "close": 16.56, "volume": 68294.0}, {"date": "2018-10-26", "close": 16.47, "volume": 59729.0}, {"date": "2018-10-29", "close": 14.7, "volume": 106985.0}, {"date": "2018-10-30", "close": 15.4, "volume": 54680.0}, {"date": "2018-10-31", "close": 16.0, "volume": 98751.0}, {"date": "2018-11-01", "close": 17.15, "volume": 48669.0}, {"date": "2018-11-02", "close": 17.68, "volume": 50520.0}, {"date": "2018-11-05", "close": 19.2, "volume": 58937.0}, {"date": "2018-11-06", "close": 19.93, "volume": 56225.0}, {"date": "2018-11-07", "close": 20.33, "volume": 28162.0}, {"date": "2018-11-08", "close": 21.24, "volume": 61839.0}, {"date": "2018-11-09", "close": 20.98, "volume": 54430.0}, {"date": "2018-11-12", "close": 19.19, "volume": 81326.0}, {"date": "2018-11-13", "close": 18.79, "volume": 19754.0}, {"date": "2018-11-14", "close": 18.25, "volume": 29265.0}, {"date": "2018-11-15", "close": 17.79, "volume": 28209.0}, {"date": "2018-11-16", "close": 17.87, "volume": 14920.0}, {"date": "2018-11-19", "close": 17.6, "volume": 19869.0}, {"date": "2018-11-20", "close": 16.78, "volume": 41321.0}, {"date": "2018-11-21", "close": 16.3, "volume": 48519.0}, {"date": "2018-11-22", "close": 17.72, "volume": 46759.0}, {"date": "2018-11-23", "close": 17.58, "volume": 33278.0}, {"date": "2018-11-26", "close": 17.92, "volume": 23988.0}, {"date": "2018-11-27", "close": 17.57, "volume": 31179.0}, {"date": "2018-11-28", "close": 17.29, "volume": 16864.0}, {"date": "2018-11-29", "close": 17.67, "volume": 23841.0}, {"date": "2018-11-30", "close": 17.0, "volume": 29258.0}, {"date": "2018-12-03", "close": 17.6, "volume": 6807.0}, {"date": "2018-12-04", "close": 17.28, "volume": 15397.0}, {"date": "2018-12-05", "close": 16.94, "volume": 23300.0}, {"date": "2018-12-06", "close": 17.2, "volume": 12728.0}, {"date": "2018-12-07", "close": 16.79, "volume": 21613.0}, {"date": "2018-12-10", "close": 15.93, "volume": 70260.0}, {"date": "2018-12-11", "close": 16.16, "volume": 40541.0}, {"date": "2018-12-12", "close": 16.41, "volume": 112343.0}, {"date": "2018-12-13", "close": 17.98, "volume": 39812.0}, {"date": "2018-12-14", "close": 17.91, "volume": 33111.0}, {"date": "2018-12-17", "close": 18.07, "volume": 18183.0}, {"date": "2018-12-18", "close": 17.88, "volume": 35041.0}, {"date": "2018-12-19", "close": 18.0, "volume": 28771.0}, {"date": "2018-12-20", "close": 18.26, "volume": 48822.0}, {"date": "2018-12-21", "close": 18.64, "volume": 83489.0}, {"date": "2018-12-24", "close": 18.67, "volume": 22255.0}, {"date": "2018-12-27", "close": 18.05, "volume": 35195.0}, {"date": "2018-12-28", "close": 18.14, "volume": 18710.0}, {"date": "2018-12-31", "close": 18.1, "volume": 17985.0}, {"date": "2019-01-02", "close": 18.0, "volume": 10499.0}, {"date": "2019-01-03", "close": 18.61, "volume": 47226.0}, {"date": "2019-01-04", "close": 18.47, "volume": 35601.0}, {"date": "2019-01-07", "close": 18.93, "volume": 22639.0}, {"date": "2019-01-08", "close": 19.05, "volume": 35300.0}, {"date": "2019-01-09", "close": 19.2, "volume": 67895.0}, {"date": "2019-01-10", "close": 20.0, "volume": 88608.0}, {"date": "2019-01-11", "close": 21.67, "volume": 84917.0}, {"date": "2019-01-14", "close": 22.25, "volume": 81495.0}, {"date": "2019-01-15", "close": 21.85, "volume": 38779.0}, {"date": "2019-01-16", "close": 22.42, "volume": 81392.0}, {"date": "2019-01-17", "close": 22.0, "volume": 29138.0}, {"date": "2019-01-18", "close": 22.15, "volume": 30863.0}, {"date": "2019-01-21", "close": 21.78, "volume": 52837.0}, {"date": "2019-01-22", "close": 21.66, "volume": 28536.0}, {"date": "2019-01-23", "close": 22.0, "volume": 33260.0}, {"date": "2019-01-24", "close": 21.5, "volume": 26210.0}, {"date": "2019-01-25", "close": 21.84, "volume": 56497.0}, {"date": "2019-01-29", "close": 21.8, "volume": 48886.0}, {"date": "2019-01-30", "close": 21.95, "volume": 40921.0}, {"date": "2019-01-31", "close": 21.58, "volume": 111955.0}, {"date": "2019-02-01", "close": 21.35, "volume": 61568.0}, {"date": "2019-02-04", "close": 21.45, "volume": 43830.0}, {"date": "2019-02-05", "close": 22.65, "volume": 89388.0}, {"date": "2019-02-06", "close": 22.45, "volume": 50102.0}, {"date": "2019-02-07", "close": 23.45, "volume": 65118.0}, {"date": "2019-02-08", "close": 22.78, "volume": 62191.0}, {"date": "2019-02-11", "close": 22.84, "volume": 50200.0}, {"date": "2019-02-12", "close": 22.79, "volume": 77998.0}, {"date": "2019-02-13", "close": 23.33, "volume": 158205.0}, {"date": "2019-02-14", "close": 23.0, "volume": 118323.0}, {"date": "2019-02-15", "close": 23.0, "volume": 107856.0}, {"date": "2019-02-18", "close": 23.8, "volume": 178523.0}, {"date": "2019-02-19", "close": 24.71, "volume": 87590.0}, {"date": "2019-02-20", "close": 24.57, "volume": 41924.0}, {"date": "2019-02-21", "close": 23.97, "volume": 48738.0}, {"date": "2019-02-22", "close": 23.75, "volume": 50836.0}, {"date": "2019-02-25", "close": 24.28, "volume": 53109.0}, {"date": "2019-02-26", "close": 24.68, "volume": 134374.0}, {"date": "2019-02-27", "close": 25.74, "volume": 199151.0}, {"date": "2019-02-28", "close": 26.73, "volume": 130232.0}, {"date": "2019-03-01", "close": 25.64, "volume": 119498.0}, {"date": "2019-03-04", "close": 26.38, "volume": 115790.0}, {"date": "2019-03-05", "close": 26.98, "volume": 72779.0}, {"date": "2019-03-06", "close": 28.0, "volume": 108316.0}, {"date": "2019-03-07", "close": 27.9, "volume": 111004.0}, {"date": "2019-03-08", "close": 27.2, "volume": 131793.0}, {"date": "2019-03-11", "close": 26.9, "volume": 63086.0}, {"date": "2019-03-12", "close": 28.09, "volume": 113088.0}, {"date": "2019-03-13", "close": 28.34, "volume": 99274.0}, {"date": "2019-03-14", "close": 28.64, "volume": 154383.0}, {"date": "2019-03-15", "close": 28.81, "volume": 607793.0}, {"date": "2019-03-18", "close": 29.2, "volume": 173513.0}, {"date": "2019-03-19", "close": 29.98, "volume": 196951.0}, {"date": "2019-03-20", "close": 26.32, "volume": 256538.0}, {"date": "2019-03-21", "close": 26.94, "volume": 236486.0}, {"date": "2019-03-22", "close": 25.52, "volume": 81214.0}, {"date": "2019-03-25", "close": 25.25, "volume": 314575.0}, {"date": "2019-03-26", "close": 24.7, "volume": 128395.0}, {"date": "2019-03-27", "close": 24.7, "volume": 70263.0}, {"date": "2019-03-28", "close": 24.85, "volume": 57102.0}, {"date": "2019-03-29", "close": 24.49, "volume": 52449.0}, {"date": "2019-04-01", "close": 24.83, "volume": 45519.0}, {"date": "2019-04-02", "close": 25.54, "volume": 74719.0}, {"date": "2019-04-03", "close": 25.89, "volume": 72197.0}, {"date": "2019-04-04", "close": 26.7, "volume": 72331.0}, {"date": "2019-04-05", "close": 25.52, "volume": 83560.0}, {"date": "2019-04-08", "close": 25.8, "volume": 52077.0}, {"date": "2019-04-09", "close": 25.68, "volume": 49966.0}, {"date": "2019-04-10", "close": 25.65, "volume": 41721.0}, {"date": "2019-04-11", "close": 26.0, "volume": 67345.0}, {"date": "2019-04-12", "close": 26.12, "volume": 31284.0}, {"date": "2019-04-15", "close": 25.5, "volume": 38340.0}, {"date": "2019-04-16", "close": 26.0, "volume": 46726.0}, {"date": "2019-04-17", "close": 24.4, "volume": 80371.0}, {"date": "2019-04-18", "close": 21.8, "volume": 251842.0}, {"date": "2019-04-23", "close": 22.25, "volume": 228204.0}, {"date": "2019-04-24", "close": 21.92, "volume": 176238.0}, {"date": "2019-04-26", "close": 22.4, "volume": 118670.0}, {"date": "2019-04-29", "close": 23.53, "volume": 165824.0}, {"date": "2019-04-30", "close": 23.9, "volume": 178772.0}, {"date": "2019-05-01", "close": 24.12, "volume": 47464.0}, {"date": "2019-05-02", "close": 23.64, "volume": 62568.0}, {"date": "2019-05-03", "close": 24.48, "volume": 193892.0}, {"date": "2019-05-06", "close": 24.5, "volume": 50300.0}, {"date": "2019-05-07", "close": 25.22, "volume": 178398.0}, {"date": "2019-05-08", "close": 26.6, "volume": 159538.0}, {"date": "2019-05-09", "close": 27.58, "volume": 96632.0}, {"date": "2019-05-10", "close": 26.0, "volume": 168301.0}, {"date": "2019-05-13", "close": 26.75, "volume": 145059.0}, {"date": "2019-05-14", "close": 27.13, "volume": 98748.0}, {"date": "2019-05-15", "close": 28.47, "volume": 136859.0}, {"date": "2019-05-16", "close": 29.93, "volume": 329856.0}, {"date": "2019-05-17", "close": 31.46, "volume": 214843.0}, {"date": "2019-05-20", "close": 29.9, "volume": 195136.0}, {"date": "2019-05-21", "close": 28.8, "volume": 135705.0}, {"date": "2019-05-22", "close": 31.19, "volume": 136460.0}, {"date": "2019-05-23", "close": 32.02, "volume": 273275.0}, {"date": "2019-05-24", "close": 32.61, "volume": 196277.0}, {"date": "2019-05-27", "close": 33.68, "volume": 186002.0}, {"date": "2019-05-28", "close": 35.16, "volume": 1146172.0}, {"date": "2019-05-29", "close": 34.4, "volume": 183808.0}, {"date": "2019-05-30", "close": 33.67, "volume": 140945.0}, {"date": "2019-05-31", "close": 34.49, "volume": 164101.0}, {"date": "2019-06-03", "close": 31.0, "volume": 198077.0}, {"date": "2019-06-04", "close": 29.01, "volume": 161750.0}, {"date": "2019-06-05", "close": 29.92, "volume": 152118.0}, {"date": "2019-06-06", "close": 31.37, "volume": 115185.0}, {"date": "2019-06-07", "close": 31.69, "volume": 94205.0}, {"date": "2019-06-11", "close": 34.23, "volume": 143756.0}, {"date": "2019-06-12", "close": 33.69, "volume": 141445.0}, {"date": "2019-06-13", "close": 33.79, "volume": 121630.0}, {"date": "2019-06-14", "close": 34.1, "volume": 211567.0}, {"date": "2019-06-17", "close": 36.49, "volume": 293452.0}, {"date": "2019-06-18", "close": 38.7, "volume": 284767.0}, {"date": "2019-06-19", "close": 38.95, "volume": 360144.0}, {"date": "2019-06-20", "close": 38.45, "volume": 264442.0}, {"date": "2019-06-21", "close": 38.55, "volume": 1868813.0}, {"date": "2019-06-24", "close": 37.62, "volume": 277046.0}, {"date": "2019-06-25", "close": 35.96, "volume": 307636.0}, {"date": "2019-06-26", "close": 34.37, "volume": 312187.0}, {"date": "2019-06-27", "close": 34.31, "volume": 217740.0}, {"date": "2019-06-28", "close": 33.68, "volume": 153583.0}, {"date": "2019-07-01", "close": 33.0, "volume": 183098.0}, {"date": "2019-07-02", "close": 33.58, "volume": 245851.0}, {"date": "2019-07-03", "close": 34.0, "volume": 186091.0}, {"date": "2019-07-04", "close": 33.36, "volume": 144781.0}, {"date": "2019-07-05", "close": 33.39, "volume": 208861.0}, {"date": "2019-07-08", "close": 34.17, "volume": 208432.0}, {"date": "2019-07-09", "close": 33.51, "volume": 147704.0}, {"date": "2019-07-10", "close": 34.93, "volume": 191260.0}, {"date": "2019-07-11", "close": 36.05, "volume": 199748.0}, {"date": "2019-07-12", "close": 33.11, "volume": 255565.0}, {"date": "2019-07-15", "close": 32.7, "volume": 303409.0}, {"date": "2019-07-16", "close": 33.25, "volume": 316555.0}, {"date": "2019-07-17", "close": 32.88, "volume": 287585.0}, {"date": "2019-07-18", "close": 33.55, "volume": 251696.0}, {"date": "2019-07-19", "close": 31.2, "volume": 273678.0}, {"date": "2019-07-22", "close": 32.81, "volume": 256141.0}, {"date": "2019-07-23", "close": 33.0, "volume": 247876.0}, {"date": "2019-07-24", "close": 33.47, "volume": 195306.0}, {"date": "2019-07-25", "close": 33.18, "volume": 247497.0}, {"date": "2019-07-26", "close": 33.22, "volume": 395113.0}, {"date": "2019-07-29", "close": 32.57, "volume": 168236.0}, {"date": "2019-07-30", "close": 31.95, "volume": 245740.0}, {"date": "2019-07-31", "close": 32.51, "volume": 172449.0}, {"date": "2019-08-01", "close": 31.4, "volume": 194659.0}, {"date": "2019-08-02", "close": 30.84, "volume": 297169.0}, {"date": "2019-08-05", "close": 28.73, "volume": 203941.0}, {"date": "2019-08-06", "close": 27.09, "volume": 338060.0}, {"date": "2019-08-07", "close": 27.82, "volume": 425047.0}, {"date": "2019-08-08", "close": 27.2, "volume": 292402.0}, {"date": "2019-08-09", "close": 26.86, "volume": 229374.0}, {"date": "2019-08-12", "close": 27.29, "volume": 205501.0}, {"date": "2019-08-13", "close": 27.26, "volume": 320836.0}, {"date": "2019-08-14", "close": 27.05, "volume": 185577.0}, {"date": "2019-08-15", "close": 25.7, "volume": 254046.0}, {"date": "2019-08-16", "close": 25.03, "volume": 295758.0}, {"date": "2019-08-19", "close": 24.65, "volume": 289804.0}, {"date": "2019-08-20", "close": 25.66, "volume": 317917.0}, {"date": "2019-08-21", "close": 26.29, "volume": 203151.0}, {"date": "2019-08-22", "close": 26.58, "volume": 266312.0}, {"date": "2019-08-23", "close": 27.04, "volume": 216434.0}, {"date": "2019-08-26", "close": 25.13, "volume": 263265.0}, {"date": "2019-08-27", "close": 25.96, "volume": 165159.0}, {"date": "2019-08-28", "close": 26.47, "volume": 131437.0}, {"date": "2019-08-29", "close": 25.58, "volume": 157705.0}, {"date": "2019-08-30", "close": 27.07, "volume": 194738.0}, {"date": "2019-09-02", "close": 27.01, "volume": 216800.0}, {"date": "2019-09-03", "close": 26.41, "volume": 140849.0}, {"date": "2019-09-04", "close": 25.3, "volume": 211197.0}, {"date": "2019-09-05", "close": 26.03, "volume": 246004.0}, {"date": "2019-09-06", "close": 27.1, "volume": 251395.0}, {"date": "2019-09-09", "close": 26.85, "volume": 159326.0}, {"date": "2019-09-10", "close": 25.18, "volume": 229882.0}, {"date": "2019-09-11", "close": 24.29, "volume": 292019.0}, {"date": "2019-09-12", "close": 24.41, "volume": 203840.0}, {"date": "2019-09-13", "close": 23.75, "volume": 199152.0}, {"date": "2019-09-16", "close": 23.8, "volume": 248665.0}, {"date": "2019-09-17", "close": 24.96, "volume": 217923.0}, {"date": "2019-09-18", "close": 25.63, "volume": 334030.0}, {"date": "2019-09-19", "close": 25.24, "volume": 476655.0}, {"date": "2019-09-20", "close": 25.54, "volume": 285615.0}, {"date": "2019-09-23", "close": 25.0, "volume": 249413.0}, {"date": "2019-09-24", "close": 26.08, "volume": 220684.0}, {"date": "2019-09-25", "close": 24.86, "volume": 319672.0}, {"date": "2019-09-26", "close": 25.52, "volume": 156507.0}, {"date": "2019-09-27", "close": 24.88, "volume": 222248.0}, {"date": "2019-09-30", "close": 24.7, "volume": 367305.0}, {"date": "2019-10-01", "close": 24.79, "volume": 184804.0}, {"date": "2019-10-02", "close": 25.61, "volume": 193485.0}, {"date": "2019-10-03", "close": 24.69, "volume": 366685.0}, {"date": "2019-10-04", "close": 26.02, "volume": 222090.0}, {"date": "2019-10-07", "close": 27.1, "volume": 275622.0}, {"date": "2019-10-08", "close": 28.09, "volume": 263193.0}, {"date": "2019-10-09", "close": 45.0, "volume": 1403202.0}, {"date": "2019-10-10", "close": 38.36, "volume": 1700002.0}, {"date": "2019-10-11", "close": 36.8, "volume": 731584.0}, {"date": "2019-10-14", "close": 36.25, "volume": 368921.0}, {"date": "2019-10-15", "close": 34.41, "volume": 423132.0}, {"date": "2019-10-16", "close": 33.87, "volume": 494239.0}, {"date": "2019-10-17", "close": 32.35, "volume": 329351.0}, {"date": "2019-10-18", "close": 31.85, "volume": 234503.0}, {"date": "2019-10-21", "close": 31.68, "volume": 236759.0}, {"date": "2019-10-22", "close": 30.3, "volume": 307567.0}, {"date": "2019-10-23", "close": 30.78, "volume": 176718.0}, {"date": "2019-10-24", "close": 30.4, "volume": 460488.0}, {"date": "2019-10-25", "close": 32.17, "volume": 367501.0}, {"date": "2019-10-28", "close": 31.95, "volume": 237205.0}, {"date": "2019-10-29", "close": 31.36, "volume": 186885.0}, {"date": "2019-10-30", "close": 31.19, "volume": 323830.0}, {"date": "2019-10-31", "close": 30.56, "volume": 168487.0}, {"date": "2019-11-01", "close": 30.64, "volume": 180242.0}, {"date": "2019-11-04", "close": 31.12, "volume": 186901.0}, {"date": "2019-11-05", "close": 31.26, "volume": 131314.0}, {"date": "2019-11-06", "close": 29.2, "volume": 252052.0}, {"date": "2019-11-07", "close": 29.98, "volume": 238572.0}, {"date": "2019-11-08", "close": 30.6, "volume": 216893.0}, {"date": "2019-11-11", "close": 31.84, "volume": 229573.0}, {"date": "2019-11-12", "close": 30.75, "volume": 257842.0}, {"date": "2019-11-13", "close": 29.84, "volume": 205519.0}, {"date": "2019-11-14", "close": 29.9, "volume": 319445.0}, {"date": "2019-11-15", "close": 30.76, "volume": 161827.0}, {"date": "2019-11-18", "close": 30.91, "volume": 195685.0}, {"date": "2019-11-19", "close": 29.84, "volume": 208434.0}, {"date": "2019-11-20", "close": 28.99, "volume": 207742.0}, {"date": "2019-11-21", "close": 29.27, "volume": 382428.0}, {"date": "2019-11-22", "close": 29.79, "volume": 148757.0}, {"date": "2019-11-25", "close": 28.83, "volume": 157663.0}, {"date": "2019-11-26", "close": 28.8, "volume": 128433.0}, {"date": "2019-11-27", "close": 27.93, "volume": 292105.0}, {"date": "2019-11-28", "close": 28.65, "volume": 225377.0}, {"date": "2019-11-29", "close": 28.1, "volume": 157750.0}, {"date": "2019-12-02", "close": 26.87, "volume": 262125.0}, {"date": "2019-12-03", "close": 26.45, "volume": 391476.0}, {"date": "2019-12-04", "close": 25.86, "volume": 336425.0}, {"date": "2019-12-05", "close": 26.89, "volume": 278694.0}, {"date": "2019-12-06", "close": 26.36, "volume": 164852.0}, {"date": "2019-12-09", "close": 26.19, "volume": 84502.0}, {"date": "2019-12-10", "close": 26.55, "volume": 209954.0}, {"date": "2019-12-11", "close": 26.65, "volume": 405124.0}, {"date": "2019-12-12", "close": 26.0, "volume": 140766.0}, {"date": "2019-12-13", "close": 26.94, "volume": 279019.0}, {"date": "2019-12-16", "close": 27.79, "volume": 184771.0}, {"date": "2019-12-17", "close": 27.37, "volume": 219760.0}, {"date": "2019-12-18", "close": 29.0, "volume": 345680.0}, {"date": "2019-12-19", "close": 29.04, "volume": 288990.0}, {"date": "2019-12-20", "close": 29.04, "volume": 202842.0}, {"date": "2019-12-23", "close": 28.57, "volume": 306749.0}, {"date": "2019-12-24", "close": 29.06, "volume": 147690.0}, {"date": "2019-12-27", "close": 29.62, "volume": 95442.0}, {"date": "2019-12-30", "close": 28.9, "volume": 116896.0}, {"date": "2019-12-31", "close": 28.45, "volume": 85990.0}, {"date": "2020-01-02", "close": 28.65, "volume": 136204.0}, {"date": "2020-01-03", "close": 28.43, "volume": 124178.0}, {"date": "2020-01-06", "close": 27.97, "volume": 124657.0}, {"date": "2020-01-07", "close": 28.61, "volume": 166997.0}, {"date": "2020-01-08", "close": 27.98, "volume": 174071.0}, {"date": "2020-01-09", "close": 28.94, "volume": 273931.0}, {"date": "2020-01-10", "close": 28.18, "volume": 273070.0}, {"date": "2020-01-13", "close": 29.0, "volume": 215037.0}, {"date": "2020-01-14", "close": 29.0, "volume": 203879.0}, {"date": "2020-01-15", "close": 29.31, "volume": 185563.0}, {"date": "2020-01-16", "close": 28.81, "volume": 189217.0}, {"date": "2020-01-17", "close": 29.31, "volume": 198768.0}, {"date": "2020-01-20", "close": 28.84, "volume": 257259.0}, {"date": "2020-01-21", "close": 28.62, "volume": 152111.0}, {"date": "2020-01-22", "close": 28.93, "volume": 271410.0}, {"date": "2020-01-23", "close": 29.0, "volume": 216201.0}, {"date": "2020-01-24", "close": 28.25, "volume": 229832.0}, {"date": "2020-01-28", "close": 28.13, "volume": 203403.0}, {"date": "2020-01-29", "close": 28.14, "volume": 416939.0}, {"date": "2020-01-30", "close": 26.92, "volume": 280869.0}, {"date": "2020-01-31", "close": 27.7, "volume": 350254.0}, {"date": "2020-02-03", "close": 26.55, "volume": 201512.0}, {"date": "2020-02-04", "close": 26.2, "volume": 287302.0}, {"date": "2020-02-05", "close": 25.55, "volume": 187163.0}, {"date": "2020-02-06", "close": 25.29, "volume": 211529.0}, {"date": "2020-02-07", "close": 25.08, "volume": 177632.0}, {"date": "2020-02-10", "close": 25.59, "volume": 163935.0}, {"date": "2020-02-11", "close": 26.02, "volume": 180571.0}, {"date": "2020-02-12", "close": 25.65, "volume": 167858.0}, {"date": "2020-02-13", "close": 25.7, "volume": 197568.0}, {"date": "2020-02-14", "close": 25.88, "volume": 172111.0}, {"date": "2020-02-17", "close": 25.55, "volume": 117732.0}, {"date": "2020-02-18", "close": 25.61, "volume": 120744.0}, {"date": "2020-02-19", "close": 25.42, "volume": 173782.0}, {"date": "2020-02-20", "close": 24.88, "volume": 141215.0}, {"date": "2020-02-21", "close": 25.06, "volume": 107267.0}, {"date": "2020-02-24", "close": 24.14, "volume": 205598.0}, {"date": "2020-02-25", "close": 23.18, "volume": 402365.0}, {"date": "2020-02-26", "close": 21.5, "volume": 259533.0}, {"date": "2020-02-27", "close": 19.93, "volume": 667447.0}, {"date": "2020-02-28", "close": 17.77, "volume": 673968.0}, {"date": "2020-03-02", "close": 17.1, "volume": 966989.0}, {"date": "2020-03-03", "close": 18.19, "volume": 504795.0}, {"date": "2020-03-04", "close": 17.72, "volume": 591429.0}, {"date": "2020-03-05", "close": 16.92, "volume": 607942.0}, {"date": "2020-03-06", "close": 17.78, "volume": 292178.0}, {"date": "2020-03-09", "close": 15.82, "volume": 511345.0}, {"date": "2020-03-10", "close": 16.49, "volume": 442877.0}, {"date": "2020-03-11", "close": 15.35, "volume": 552647.0}, {"date": "2020-03-12", "close": 15.11, "volume": 458858.0}, {"date": "2020-03-13", "close": 14.81, "volume": 860106.0}, {"date": "2020-03-16", "close": 13.62, "volume": 380519.0}, {"date": "2020-03-17", "close": 15.32, "volume": 464847.0}, {"date": "2020-03-18", "close": 13.95, "volume": 265127.0}, {"date": "2020-03-19", "close": 14.27, "volume": 381592.0}, {"date": "2020-03-20", "close": 14.65, "volume": 381652.0}, {"date": "2020-03-23", "close": 15.37, "volume": 311952.0}, {"date": "2020-03-24", "close": 16.56, "volume": 306494.0}, {"date": "2020-03-25", "close": 18.46, "volume": 368012.0}, {"date": "2020-03-26", "close": 18.1, "volume": 254673.0}, {"date": "2020-03-27", "close": 18.89, "volume": 299281.0}, {"date": "2020-03-30", "close": 19.07, "volume": 311924.0}, {"date": "2020-03-31", "close": 19.11, "volume": 312858.0}, {"date": "2020-04-01", "close": 20.15, "volume": 203196.0}, {"date": "2020-04-02", "close": 20.25, "volume": 274523.0}, {"date": "2020-04-03", "close": 18.48, "volume": 277568.0}, {"date": "2020-04-06", "close": 20.45, "volume": 256619.0}, {"date": "2020-04-07", "close": 20.7, "volume": 215504.0}, {"date": "2020-04-08", "close": 20.0, "volume": 233781.0}, {"date": "2020-04-09", "close": 20.0, "volume": 299906.0}, {"date": "2020-04-14", "close": 20.64, "volume": 265445.0}, {"date": "2020-04-15", "close": 20.53, "volume": 251826.0}, {"date": "2020-04-16", "close": 21.4, "volume": 268583.0}, {"date": "2020-04-17", "close": 22.27, "volume": 219526.0}, {"date": "2020-04-20", "close": 22.76, "volume": 232814.0}, {"date": "2020-04-21", "close": 21.05, "volume": 230482.0}, {"date": "2020-04-22", "close": 21.27, "volume": 145865.0}, {"date": "2020-04-23", "close": 19.87, "volume": 434103.0}, {"date": "2020-04-24", "close": 20.21, "volume": 160681.0}, {"date": "2020-04-27", "close": 21.29, "volume": 153725.0}, {"date": "2020-04-28", "close": 21.18, "volume": 126008.0}, {"date": "2020-04-29", "close": 21.3, "volume": 104024.0}, {"date": "2020-04-30", "close": 22.03, "volume": 185068.0}, {"date": "2020-05-01", "close": 21.8, "volume": 146854.0}, {"date": "2020-05-04", "close": 22.04, "volume": 123017.0}, {"date": "2020-05-05", "close": 22.16, "volume": 94421.0}, {"date": "2020-05-06", "close": 23.27, "volume": 162063.0}, {"date": "2020-05-07", "close": 24.1, "volume": 199539.0}, {"date": "2020-05-08", "close": 23.35, "volume": 140608.0}, {"date": "2020-05-11", "close": 22.83, "volume": 87631.0}, {"date": "2020-05-12", "close": 22.9, "volume": 147718.0}, {"date": "2020-05-13", "close": 23.0, "volume": 124193.0}, {"date": "2020-05-14", "close": 21.41, "volume": 224171.0}, {"date": "2020-05-15", "close": 21.57, "volume": 145969.0}, {"date": "2020-05-18", "close": 21.84, "volume": 92414.0}, {"date": "2020-05-19", "close": 22.06, "volume": 91649.0}, {"date": "2020-05-20", "close": 23.04, "volume": 178435.0}, {"date": "2020-05-21", "close": 23.3, "volume": 105130.0}, {"date": "2020-05-22", "close": 23.06, "volume": 86861.0}, {"date": "2020-05-25", "close": 23.68, "volume": 141835.0}, {"date": "2020-05-26", "close": 23.4, "volume": 104221.0}, {"date": "2020-05-27", "close": 23.1, "volume": 116736.0}, {"date": "2020-05-28", "close": 22.64, "volume": 347107.0}, {"date": "2020-05-29", "close": 24.22, "volume": 255955.0}, {"date": "2020-06-01", "close": 23.25, "volume": 228373.0}, {"date": "2020-06-02", "close": 23.19, "volume": 109296.0}, {"date": "2020-06-03", "close": 23.11, "volume": 99031.0}, {"date": "2020-06-04", "close": 23.75, "volume": 185484.0}, {"date": "2020-06-05", "close": 23.75, "volume": 192335.0}, {"date": "2020-06-09", "close": 23.94, "volume": 139153.0}, {"date": "2020-06-10", "close": 23.65, "volume": 200425.0}, {"date": "2020-06-11", "close": 22.8, "volume": 109617.0}, {"date": "2020-06-12", "close": 22.5, "volume": 229457.0}, {"date": "2020-06-15", "close": 23.25, "volume": 193191.0}, {"date": "2020-06-16", "close": 25.0, "volume": 262276.0}, {"date": "2020-06-17", "close": 27.02, "volume": 295025.0}, {"date": "2020-06-18", "close": 27.31, "volume": 290496.0}, {"date": "2020-06-19", "close": 27.3, "volume": 166679.0}, {"date": "2020-06-22", "close": 26.88, "volume": 118100.0}, {"date": "2020-06-23", "close": 27.0, "volume": 143483.0}, {"date": "2020-06-24", "close": 27.49, "volume": 152917.0}, {"date": "2020-06-25", "close": 25.43, "volume": 178208.0}, {"date": "2020-06-26", "close": 25.83, "volume": 181211.0}, {"date": "2020-06-29", "close": 24.62, "volume": 92006.0}, {"date": "2020-06-30", "close": 25.65, "volume": 162316.0}, {"date": "2020-07-01", "close": 25.93, "volume": 161161.0}, {"date": "2020-07-02", "close": 25.99, "volume": 102782.0}, {"date": "2020-07-03", "close": 26.1, "volume": 110232.0}, {"date": "2020-07-06", "close": 25.95, "volume": 141351.0}, {"date": "2020-07-07", "close": 25.74, "volume": 130849.0}, {"date": "2020-07-08", "close": 25.05, "volume": 99783.0}, {"date": "2020-07-09", "close": 24.42, "volume": 123743.0}, {"date": "2020-07-10", "close": 23.51, "volume": 103810.0}, {"date": "2020-07-13", "close": 22.54, "volume": 193646.0}, {"date": "2020-07-14", "close": 22.05, "volume": 174251.0}, {"date": "2020-07-15", "close": 23.55, "volume": 123877.0}, {"date": "2020-07-16", "close": 23.19, "volume": 91353.0}, {"date": "2020-07-17", "close": 23.66, "volume": 58824.0}, {"date": "2020-07-20", "close": 23.4, "volume": 52096.0}, {"date": "2020-07-21", "close": 24.55, "volume": 112513.0}, {"date": "2020-07-22", "close": 23.8, "volume": 113721.0}, {"date": "2020-07-23", "close": 23.63, "volume": 99004.0}, {"date": "2020-07-24", "close": 23.35, "volume": 106004.0}, {"date": "2020-07-27", "close": 22.43, "volume": 194934.0}, {"date": "2020-07-28", "close": 22.03, "volume": 195292.0}, {"date": "2020-07-29", "close": 21.52, "volume": 154687.0}, {"date": "2020-07-30", "close": 22.4, "volume": 118509.0}, {"date": "2020-07-31", "close": 22.04, "volume": 133033.0}, {"date": "2020-08-03", "close": 21.68, "volume": 106640.0}, {"date": "2020-08-04", "close": 21.78, "volume": 164387.0}, {"date": "2020-08-05", "close": 21.84, "volume": 224343.0}, {"date": "2020-08-06", "close": 22.3, "volume": 109738.0}, {"date": "2020-08-07", "close": 21.68, "volume": 111303.0}, {"date": "2020-08-10", "close": 21.91, "volume": 137237.0}, {"date": "2020-08-11", "close": 21.85, "volume": 75599.0}, {"date": "2020-08-12", "close": 21.68, "volume": 85733.0}, {"date": "2020-08-13", "close": 21.79, "volume": 124098.0}, {"date": "2020-08-14", "close": 22.28, "volume": 114715.0}, {"date": "2020-08-17", "close": 21.72, "volume": 111769.0}, {"date": "2020-08-18", "close": 22.76, "volume": 138114.0}, {"date": "2020-08-19", "close": 21.72, "volume": 183851.0}, {"date": "2020-08-20", "close": 22.26, "volume": 156105.0}, {"date": "2020-08-21", "close": 22.42, "volume": 101373.0}, {"date": "2020-08-24", "close": 23.23, "volume": 132148.0}, {"date": "2020-08-25", "close": 23.33, "volume": 135806.0}, {"date": "2020-08-26", "close": 23.23, "volume": 166106.0}, {"date": "2020-08-27", "close": 22.15, "volume": 165726.0}, {"date": "2020-08-28", "close": 21.0, "volume": 239006.0}, {"date": "2020-08-31", "close": 20.79, "volume": 312370.0}, {"date": "2020-09-01", "close": 20.3, "volume": 172548.0}, {"date": "2020-09-02", "close": 20.59, "volume": 135562.0}, {"date": "2020-09-03", "close": 20.76, "volume": 104403.0}, {"date": "2020-09-04", "close": 20.03, "volume": 149808.0}, {"date": "2020-09-07", "close": 19.81, "volume": 172800.0}, {"date": "2020-09-08", "close": 20.28, "volume": 99350.0}, {"date": "2020-09-09", "close": 19.69, "volume": 199371.0}, {"date": "2020-09-10", "close": 21.51, "volume": 209001.0}, {"date": "2020-09-11", "close": 21.62, "volume": 215179.0}, {"date": "2020-09-14", "close": 21.31, "volume": 172931.0}, {"date": "2020-09-15", "close": 22.16, "volume": 252399.0}, {"date": "2020-09-16", "close": 23.5, "volume": 233522.0}, {"date": "2020-09-17", "close": 22.88, "volume": 221908.0}, {"date": "2020-09-18", "close": 22.88, "volume": 441557.0}, {"date": "2020-09-21", "close": 23.1, "volume": 152188.0}, {"date": "2020-09-22", "close": 22.56, "volume": 224044.0}, {"date": "2020-09-23", "close": 23.88, "volume": 156413.0}, {"date": "2020-09-24", "close": 22.85, "volume": 152666.0}, {"date": "2020-09-25", "close": 23.47, "volume": 107356.0}, {"date": "2020-09-28", "close": 23.41, "volume": 111245.0}, {"date": "2020-09-29", "close": 24.38, "volume": 128370.0}, {"date": "2020-09-30", "close": 23.31, "volume": 181001.0}, {"date": "2020-10-01", "close": 22.85, "volume": 144856.0}, {"date": "2020-10-02", "close": 22.83, "volume": 180819.0}, {"date": "2020-10-05", "close": 24.61, "volume": 184187.0}, {"date": "2020-10-06", "close": 23.81, "volume": 95135.0}, {"date": "2020-10-07", "close": 23.68, "volume": 112212.0}, {"date": "2020-10-08", "close": 23.87, "volume": 105940.0}, {"date": "2020-10-09", "close": 23.6, "volume": 72962.0}, {"date": "2020-10-12", "close": 23.29, "volume": 90850.0}, {"date": "2020-10-13", "close": 23.08, "volume": 169185.0}, {"date": "2020-10-14", "close": 23.4, "volume": 161927.0}, {"date": "2020-10-15", "close": 23.11, "volume": 153412.0}, {"date": "2020-10-16", "close": 22.64, "volume": 115432.0}, {"date": "2020-10-19", "close": 23.0, "volume": 167469.0}, {"date": "2020-10-20", "close": 22.6, "volume": 153667.0}, {"date": "2020-10-21", "close": 22.4, "volume": 142467.0}, {"date": "2020-10-22", "close": 22.0, "volume": 156576.0}, {"date": "2020-10-23", "close": 21.91, "volume": 136864.0}, {"date": "2020-10-26", "close": 21.95, "volume": 85681.0}, {"date": "2020-10-27", "close": 21.61, "volume": 131888.0}, {"date": "2020-10-28", "close": 21.87, "volume": 184579.0}, {"date": "2020-10-29", "close": 21.41, "volume": 115858.0}, {"date": "2020-10-30", "close": 20.66, "volume": 171530.0}, {"date": "2020-11-02", "close": 19.93, "volume": 135956.0}, {"date": "2020-11-03", "close": 20.3, "volume": 134780.0}, {"date": "2020-11-04", "close": 20.34, "volume": 108025.0}, {"date": "2020-11-05", "close": 20.45, "volume": 133929.0}, {"date": "2020-11-06", "close": 20.32, "volume": 105000.0}, {"date": "2020-11-09", "close": 20.41, "volume": 118356.0}, {"date": "2020-11-10", "close": 20.9, "volume": 142351.0}, {"date": "2020-11-11", "close": 20.74, "volume": 155625.0}, {"date": "2020-11-12", "close": 20.3, "volume": 175800.0}, {"date": "2020-11-13", "close": 20.31, "volume": 105275.0}, {"date": "2020-11-16", "close": 20.39, "volume": 6808.0}, {"date": "2020-11-17", "close": 20.37, "volume": 159375.0}, {"date": "2020-11-18", "close": 20.64, "volume": 80658.0}, {"date": "2020-11-19", "close": 20.38, "volume": 120443.0}, {"date": "2020-11-20", "close": 20.3, "volume": 79564.0}, {"date": "2020-11-23", "close": 20.31, "volume": 64896.0}, {"date": "2020-11-24", "close": 20.66, "volume": 143899.0}, {"date": "2020-11-25", "close": 20.34, "volume": 139912.0}, {"date": "2020-11-26", "close": 20.34, "volume": 98322.0}, {"date": "2020-11-27", "close": 20.42, "volume": 73113.0}, {"date": "2020-11-30", "close": 20.23, "volume": 120574.0}, {"date": "2020-12-01", "close": 20.15, "volume": 154536.0}, {"date": "2020-12-02", "close": 20.47, "volume": 227187.0}, {"date": "2020-12-03", "close": 21.6, "volume": 217486.0}, {"date": "2020-12-04", "close": 21.79, "volume": 135762.0}, {"date": "2020-12-07", "close": 21.6, "volume": 65210.0}, {"date": "2020-12-08", "close": 21.93, "volume": 126075.0}, {"date": "2020-12-09", "close": 22.51, "volume": 117524.0}, {"date": "2020-12-10", "close": 22.18, "volume": 116058.0}, {"date": "2020-12-11", "close": 22.74, "volume": 154010.0}, {"date": "2020-12-14", "close": 22.08, "volume": 131612.0}, {"date": "2020-12-15", "close": 22.28, "volume": 109091.0}, {"date": "2020-12-16", "close": 22.66, "volume": 134122.0}, {"date": "2020-12-17", "close": 22.7, "volume": 89940.0}, {"date": "2020-12-18", "close": 23.12, "volume": 132348.0}, {"date": "2020-12-21", "close": 22.99, "volume": 73201.0}, {"date": "2020-12-22", "close": 22.48, "volume": 74316.0}, {"date": "2020-12-23", "close": 23.09, "volume": 99432.0}, {"date": "2020-12-24", "close": 23.04, "volume": 29295.0}, {"date": "2020-12-29", "close": 23.12, "volume": 77926.0}, {"date": "2020-12-30", "close": 22.62, "volume": 102312.0}, {"date": "2020-12-31", "close": 22.32, "volume": 60475.0}, {"date": "2021-01-04", "close": 22.74, "volume": 82051.0}, {"date": "2021-01-05", "close": 22.07, "volume": 143132.0}, {"date": "2021-01-06", "close": 21.23, "volume": 126157.0}, {"date": "2021-01-07", "close": 20.67, "volume": 112528.0}, {"date": "2021-01-08", "close": 20.8, "volume": 100679.0}, {"date": "2021-01-11", "close": 20.4, "volume": 98885.0}, {"date": "2021-01-12", "close": 21.04, "volume": 118950.0}, {"date": "2021-01-13", "close": 21.29, "volume": 122693.0}, {"date": "2021-01-14", "close": 21.57, "volume": 69607.0}, {"date": "2021-01-15", "close": 22.31, "volume": 130896.0}, {"date": "2021-01-18", "close": 21.84, "volume": 67486.0}, {"date": "2021-01-19", "close": 22.02, "volume": 82668.0}, {"date": "2021-01-20", "close": 21.79, "volume": 127937.0}, {"date": "2021-01-21", "close": 21.96, "volume": 136540.0}, {"date": "2021-01-22", "close": 21.72, "volume": 114903.0}, {"date": "2021-01-25", "close": 22.15, "volume": 106634.0}, {"date": "2021-01-27", "close": 22.3, "volume": 101365.0}, {"date": "2021-01-28", "close": 22.08, "volume": 147362.0}, {"date": "2021-01-29", "close": 21.86, "volume": 139134.0}, {"date": "2021-02-01", "close": 21.7, "volume": 109509.0}, {"date": "2021-02-02", "close": 22.13, "volume": 65340.0}, {"date": "2021-02-03", "close": 22.13, "volume": 70289.0}, {"date": "2021-02-04", "close": 21.51, "volume": 59473.0}, {"date": "2021-02-05", "close": 21.55, "volume": 87020.0}, {"date": "2021-02-08", "close": 21.73, "volume": 56634.0}, {"date": "2021-02-09", "close": 21.68, "volume": 46639.0}, {"date": "2021-02-10", "close": 21.79, "volume": 64649.0}, {"date": "2021-02-11", "close": 21.5, "volume": 43077.0}, {"date": "2021-02-12", "close": 21.28, "volume": 98213.0}, {"date": "2021-02-15", "close": 21.76, "volume": 65772.0}, {"date": "2021-02-16", "close": 21.45, "volume": 51080.0}, {"date": "2021-02-17", "close": 21.08, "volume": 91472.0}, {"date": "2021-02-18", "close": 20.7, "volume": 81364.0}, {"date": "2021-02-19", "close": 20.2, "volume": 120041.0}, {"date": "2021-02-22", "close": 20.1, "volume": 120119.0}, {"date": "2021-02-23", "close": 20.04, "volume": 130616.0}, {"date": "2021-02-24", "close": 19.8, "volume": 205819.0}, {"date": "2021-02-25", "close": 21.63, "volume": 207975.0}, {"date": "2021-02-26", "close": 22.41, "volume": 254128.0}, {"date": "2021-03-01", "close": 23.87, "volume": 244900.0}, {"date": "2021-03-02", "close": 24.62, "volume": 358971.0}, {"date": "2021-03-03", "close": 24.09, "volume": 91477.0}, {"date": "2021-03-04", "close": 24.21, "volume": 170217.0}, {"date": "2021-03-05", "close": 22.78, "volume": 163819.0}, {"date": "2021-03-08", "close": 22.44, "volume": 80092.0}, {"date": "2021-03-09", "close": 23.75, "volume": 212913.0}, {"date": "2021-03-10", "close": 25.05, "volume": 172928.0}, {"date": "2021-03-11", "close": 25.79, "volume": 188034.0}, {"date": "2021-03-12", "close": 25.3, "volume": 88835.0}, {"date": "2021-03-15", "close": 26.4, "volume": 140256.0}, {"date": "2021-03-16", "close": 26.64, "volume": 119378.0}, {"date": "2021-03-17", "close": 27.46, "volume": 142204.0}, {"date": "2021-03-18", "close": 27.32, "volume": 121381.0}, {"date": "2021-03-19", "close": 28.29, "volume": 188822.0}, {"date": "2021-03-22", "close": 27.94, "volume": 92359.0}, {"date": "2021-03-23", "close": 28.64, "volume": 112877.0}, {"date": "2021-03-24", "close": 27.91, "volume": 104903.0}, {"date": "2021-03-25", "close": 28.48, "volume": 92577.0}, {"date": "2021-03-26", "close": 28.27, "volume": 109176.0}, {"date": "2021-03-29", "close": 27.68, "volume": 41365.0}, {"date": "2021-03-30", "close": 27.0, "volume": 85286.0}, {"date": "2021-03-31", "close": 27.07, "volume": 120111.0}, {"date": "2021-04-01", "close": 27.64, "volume": 50968.0}, {"date": "2021-04-06", "close": 28.18, "volume": 56203.0}, {"date": "2021-04-07", "close": 28.62, "volume": 82022.0}, {"date": "2021-04-08", "close": 29.79, "volume": 112813.0}, {"date": "2021-04-09", "close": 30.12, "volume": 92793.0}, {"date": "2021-04-12", "close": 29.45, "volume": 120551.0}, {"date": "2021-04-13", "close": 29.7, "volume": 111373.0}, {"date": "2021-04-14", "close": 30.04, "volume": 77146.0}, {"date": "2021-04-15", "close": 30.51, "volume": 97550.0}, {"date": "2021-04-16", "close": 30.3, "volume": 73721.0}, {"date": "2021-04-19", "close": 30.07, "volume": 71288.0}, {"date": "2021-04-20", "close": 30.24, "volume": 64662.0}, {"date": "2021-04-21", "close": 30.36, "volume": 125507.0}, {"date": "2021-04-22", "close": 30.65, "volume": 127247.0}, {"date": "2021-04-23", "close": 29.86, "volume": 77262.0}, {"date": "2021-04-26", "close": 30.58, "volume": 116442.0}, {"date": "2021-04-27", "close": 29.91, "volume": 106236.0}, {"date": "2021-04-28", "close": 29.94, "volume": 107372.0}, {"date": "2021-04-29", "close": 29.94, "volume": 64083.0}, {"date": "2021-04-30", "close": 29.08, "volume": 127894.0}, {"date": "2021-05-03", "close": 29.64, "volume": 148900.0}, {"date": "2021-05-04", "close": 29.92, "volume": 81766.0}, {"date": "2021-05-05", "close": 29.79, "volume": 71595.0}, {"date": "2021-05-06", "close": 29.53, "volume": 76926.0}, {"date": "2021-05-07", "close": 28.76, "volume": 62384.0}, {"date": "2021-05-10", "close": 28.79, "volume": 64433.0}, {"date": "2021-05-11", "close": 27.86, "volume": 79365.0}, {"date": "2021-05-12", "close": 27.81, "volume": 98182.0}, {"date": "2021-05-13", "close": 28.13, "volume": 91060.0}, {"date": "2021-05-14", "close": 29.49, "volume": 85374.0}, {"date": "2021-05-17", "close": 28.89, "volume": 44155.0}, {"date": "2021-05-18", "close": 29.48, "volume": 55890.0}, {"date": "2021-05-19", "close": 29.21, "volume": 84019.0}, {"date": "2021-05-20", "close": 29.93, "volume": 103575.0}, {"date": "2021-05-21", "close": 30.06, "volume": 84890.0}, {"date": "2021-05-24", "close": 30.71, "volume": 75030.0}, {"date": "2021-05-25", "close": 30.45, "volume": 86568.0}, {"date": "2021-05-26", "close": 30.52, "volume": 137065.0}, {"date": "2021-05-27", "close": 30.14, "volume": 151396.0}, {"date": "2021-05-28", "close": 29.74, "volume": 86440.0}, {"date": "2021-05-31", "close": 29.09, "volume": 73668.0}, {"date": "2021-06-01", "close": 28.44, "volume": 88095.0}, {"date": "2021-06-02", "close": 28.39, "volume": 74366.0}, {"date": "2021-06-03", "close": 28.23, "volume": 86331.0}, {"date": "2021-06-04", "close": 28.77, "volume": 88312.0}, {"date": "2021-06-07", "close": 27.95, "volume": 45351.0}, {"date": "2021-06-08", "close": 28.56, "volume": 64573.0}, {"date": "2021-06-09", "close": 28.25, "volume": 46204.0}, {"date": "2021-06-10", "close": 28.21, "volume": 29188.0}, {"date": "2021-06-11", "close": 28.42, "volume": 28439.0}, {"date": "2021-06-15", "close": 28.6, "volume": 52983.0}, {"date": "2021-06-16", "close": 26.98, "volume": 216468.0}, {"date": "2021-06-17", "close": 27.19, "volume": 108065.0}, {"date": "2021-06-18", "close": 29.16, "volume": 212628.0}, {"date": "2021-06-21", "close": 27.96, "volume": 71726.0}, {"date": "2021-06-22", "close": 27.78, "volume": 53120.0}, {"date": "2021-06-23", "close": 27.43, "volume": 45307.0}, {"date": "2021-06-24", "close": 27.89, "volume": 69032.0}, {"date": "2021-06-25", "close": 28.47, "volume": 74292.0}, {"date": "2021-06-28", "close": 28.61, "volume": 43691.0}, {"date": "2021-06-29", "close": 29.32, "volume": 92680.0}, {"date": "2021-06-30", "close": 30.7, "volume": 290371.0}, {"date": "2021-07-01", "close": 30.2, "volume": 98521.0}, {"date": "2021-07-02", "close": 30.11, "volume": 67116.0}, {"date": "2021-07-05", "close": 28.54, "volume": 78778.0}, {"date": "2021-07-06", "close": 27.52, "volume": 142740.0}, {"date": "2021-07-07", "close": 28.21, "volume": 120291.0}, {"date": "2021-07-08", "close": 27.67, "volume": 53703.0}, {"date": "2021-07-09", "close": 27.06, "volume": 103786.0}, {"date": "2021-07-12", "close": 27.01, "volume": 60570.0}, {"date": "2021-07-13", "close": 27.66, "volume": 91733.0}, {"date": "2021-07-14", "close": 28.36, "volume": 70526.0}, {"date": "2021-07-15", "close": 27.94, "volume": 64164.0}, {"date": "2021-07-16", "close": 27.75, "volume": 59085.0}, {"date": "2021-07-19", "close": 27.9, "volume": 47599.0}, {"date": "2021-07-20", "close": 28.19, "volume": 64325.0}, {"date": "2021-07-21", "close": 28.48, "volume": 68764.0}, {"date": "2021-07-22", "close": 29.02, "volume": 65701.0}, {"date": "2021-07-23", "close": 29.72, "volume": 85313.0}, {"date": "2021-07-26", "close": 29.3, "volume": 71440.0}, {"date": "2021-07-27", "close": 28.59, "volume": 63733.0}, {"date": "2021-07-28", "close": 28.75, "volume": 81694.0}, {"date": "2021-07-29", "close": 29.72, "volume": 92810.0}, {"date": "2021-07-30", "close": 27.86, "volume": 183918.0}, {"date": "2021-08-02", "close": 27.51, "volume": 60968.0}, {"date": "2021-08-03", "close": 27.1, "volume": 134419.0}, {"date": "2021-08-04", "close": 27.0, "volume": 108728.0}, {"date": "2021-08-05", "close": 26.71, "volume": 120200.0}, {"date": "2021-08-06", "close": 26.72, "volume": 71741.0}, {"date": "2021-08-09", "close": 27.04, "volume": 141383.0}, {"date": "2021-08-10", "close": 26.89, "volume": 94411.0}, {"date": "2021-08-11", "close": 27.0, "volume": 146792.0}, {"date": "2021-08-12", "close": 26.81, "volume": 103273.0}, {"date": "2021-08-13", "close": 27.23, "volume": 107973.0}, {"date": "2021-08-16", "close": 27.52, "volume": 107500.0}, {"date": "2021-08-17", "close": 27.02, "volume": 65926.0}, {"date": "2021-08-18", "close": 27.84, "volume": 137619.0}, {"date": "2021-08-19", "close": 28.74, "volume": 185877.0}, {"date": "2021-08-20", "close": 27.42, "volume": 86339.0}, {"date": "2021-08-23", "close": 27.71, "volume": 62095.0}, {"date": "2021-08-24", "close": 27.94, "volume": 55820.0}, {"date": "2021-08-25", "close": 28.35, "volume": 77573.0}, {"date": "2021-08-26", "close": 29.24, "volume": 184031.0}, {"date": "2021-08-27", "close": 34.49, "volume": 754338.0}, {"date": "2021-08-30", "close": 34.13, "volume": 416698.0}, {"date": "2021-08-31", "close": 37.78, "volume": 523940.0}, {"date": "2021-09-01", "close": 36.5, "volume": 301701.0}, {"date": "2021-09-02", "close": 38.04, "volume": 330291.0}, {"date": "2021-09-03", "close": 40.44, "volume": 422241.0}, {"date": "2021-09-06", "close": 40.02, "volume": 225778.0}, {"date": "2021-09-07", "close": 40.75, "volume": 321041.0}, {"date": "2021-09-08", "close": 40.3, "volume": 203106.0}, {"date": "2021-09-09", "close": 39.73, "volume": 163108.0}, {"date": "2021-09-10", "close": 40.19, "volume": 189209.0}, {"date": "2021-09-13", "close": 40.32, "volume": 141794.0}, {"date": "2021-09-14", "close": 40.95, "volume": 253754.0}, {"date": "2021-09-15", "close": 40.71, "volume": 272773.0}, {"date": "2021-09-16", "close": 41.1, "volume": 233830.0}, {"date": "2021-09-17", "close": 41.71, "volume": 447680.0}, {"date": "2021-09-20", "close": 40.75, "volume": 133896.0}, {"date": "2021-09-21", "close": 40.25, "volume": 213681.0}, {"date": "2021-09-22", "close": 41.94, "volume": 274607.0}, {"date": "2021-09-23", "close": 43.58, "volume": 214246.0}, {"date": "2021-09-24", "close": 43.26, "volume": 205640.0}, {"date": "2021-09-27", "close": 43.29, "volume": 101959.0}, {"date": "2021-09-28", "close": 41.9, "volume": 85884.0}, {"date": "2021-09-29", "close": 41.45, "volume": 138998.0}, {"date": "2021-09-30", "close": 42.86, "volume": 170545.0}, {"date": "2021-10-01", "close": 42.06, "volume": 173143.0}, {"date": "2021-10-04", "close": 41.93, "volume": 93534.0}, {"date": "2021-10-05", "close": 40.85, "volume": 99449.0}, {"date": "2021-10-06", "close": 40.23, "volume": 185974.0}, {"date": "2021-10-07", "close": 42.2, "volume": 159410.0}, {"date": "2021-10-08", "close": 40.72, "volume": 207716.0}, {"date": "2021-10-11", "close": 39.52, "volume": 114962.0}, {"date": "2021-10-12", "close": 38.53, "volume": 199088.0}, {"date": "2021-10-13", "close": 38.97, "volume": 88720.0}, {"date": "2021-10-14", "close": 40.55, "volume": 173756.0}, {"date": "2021-10-15", "close": 41.11, "volume": 103138.0}, {"date": "2021-10-18", "close": 40.48, "volume": 82198.0}, {"date": "2021-10-19", "close": 40.87, "volume": 74979.0}, {"date": "2021-10-20", "close": 40.12, "volume": 64561.0}, {"date": "2021-10-21", "close": 39.17, "volume": 92032.0}, {"date": "2021-10-22", "close": 39.19, "volume": 70442.0}, {"date": "2021-10-25", "close": 39.14, "volume": 53042.0}, {"date": "2021-10-26", "close": 38.79, "volume": 104501.0}, {"date": "2021-10-27", "close": 38.84, "volume": 82310.0}, {"date": "2021-10-28", "close": 38.55, "volume": 35618.0}, {"date": "2021-10-29", "close": 38.61, "volume": 86455.0}, {"date": "2021-11-01", "close": 39.36, "volume": 93152.0}, {"date": "2021-11-02", "close": 38.88, "volume": 38527.0}, {"date": "2021-11-03", "close": 39.73, "volume": 66930.0}, {"date": "2021-11-04", "close": 40.56, "volume": 75996.0}, {"date": "2021-11-05", "close": 35.5, "volume": 539603.0}, {"date": "2021-11-08", "close": 32.55, "volume": 292346.0}, {"date": "2021-11-09", "close": 32.59, "volume": 223331.0}, {"date": "2021-11-10", "close": 32.28, "volume": 134408.0}, {"date": "2021-11-11", "close": 31.97, "volume": 179499.0}, {"date": "2021-11-12", "close": 32.18, "volume": 94300.0}, {"date": "2021-11-15", "close": 32.92, "volume": 110917.0}, {"date": "2021-11-16", "close": 31.96, "volume": 153639.0}, {"date": "2021-11-17", "close": 31.99, "volume": 100143.0}, {"date": "2021-11-18", "close": 32.03, "volume": 72594.0}, {"date": "2021-11-19", "close": 31.51, "volume": 61353.0}, {"date": "2021-11-22", "close": 31.12, "volume": 79542.0}, {"date": "2021-11-23", "close": 30.74, "volume": 55711.0}, {"date": "2021-11-24", "close": 30.45, "volume": 128821.0}, {"date": "2021-11-25", "close": 30.55, "volume": 83735.0}, {"date": "2021-11-26", "close": 29.39, "volume": 81926.0}, {"date": "2021-11-29", "close": 29.04, "volume": 164093.0}, {"date": "2021-11-30", "close": 28.77, "volume": 157777.0}, {"date": "2021-12-01", "close": 28.1, "volume": 130758.0}, {"date": "2021-12-02", "close": 28.73, "volume": 173192.0}, {"date": "2021-12-03", "close": 28.75, "volume": 115653.0}, {"date": "2021-12-06", "close": 28.28, "volume": 141987.0}, {"date": "2021-12-07", "close": 28.68, "volume": 174675.0}, {"date": "2021-12-08", "close": 29.88, "volume": 133271.0}, {"date": "2021-12-09", "close": 29.05, "volume": 70900.0}, {"date": "2021-12-10", "close": 28.6, "volume": 88314.0}, {"date": "2021-12-13", "close": 27.96, "volume": 82393.0}, {"date": "2021-12-14", "close": 28.15, "volume": 164921.0}, {"date": "2021-12-15", "close": 27.61, "volume": 50807.0}, {"date": "2021-12-16", "close": 27.48, "volume": 107652.0}, {"date": "2021-12-17", "close": 26.87, "volume": 203659.0}, {"date": "2021-12-20", "close": 27.79, "volume": 76914.0}, {"date": "2021-12-21", "close": 28.43, "volume": 92829.0}, {"date": "2021-12-22", "close": 29.0, "volume": 87244.0}, {"date": "2021-12-23", "close": 28.44, "volume": 55849.0}, {"date": "2021-12-24", "close": 28.59, "volume": 23451.0}, {"date": "2021-12-29", "close": 28.37, "volume": 72120.0}, {"date": "2021-12-30", "close": 28.58, "volume": 139408.0}, {"date": "2021-12-31", "close": 27.21, "volume": 72643.0}, {"date": "2022-01-04", "close": 28.93, "volume": 145548.0}, {"date": "2022-01-05", "close": 26.77, "volume": 158870.0}, {"date": "2022-01-06", "close": 26.88, "volume": 194519.0}, {"date": "2022-01-07", "close": 26.96, "volume": 107079.0}, {"date": "2022-01-10", "close": 26.1, "volume": 90594.0}, {"date": "2022-01-11", "close": 26.35, "volume": 76974.0}, {"date": "2022-01-12", "close": 26.4, "volume": 58891.0}, {"date": "2022-01-13", "close": 26.12, "volume": 41736.0}, {"date": "2022-01-14", "close": 25.13, "volume": 88325.0}, {"date": "2022-01-17", "close": 25.83, "volume": 46334.0}, {"date": "2022-01-18", "close": 25.31, "volume": 61110.0}, {"date": "2022-01-19", "close": 25.1, "volume": 84645.0}, {"date": "2022-01-20", "close": 25.35, "volume": 185598.0}, {"date": "2022-01-21", "close": 23.61, "volume": 336649.0}, {"date": "2022-01-24", "close": 23.5, "volume": 213279.0}, {"date": "2022-01-25", "close": 22.31, "volume": 228455.0}, {"date": "2022-01-27", "close": 20.96, "volume": 211099.0}, {"date": "2022-01-28", "close": 22.81, "volume": 360542.0}, {"date": "2022-01-31", "close": 23.02, "volume": 143068.0}, {"date": "2022-02-01", "close": 23.63, "volume": 169526.0}, {"date": "2022-02-02", "close": 23.49, "volume": 114330.0}, {"date": "2022-02-03", "close": 22.21, "volume": 123241.0}, {"date": "2022-02-04", "close": 22.66, "volume": 132515.0}, {"date": "2022-02-07", "close": 23.46, "volume": 90524.0}, {"date": "2022-02-08", "close": 23.72, "volume": 134279.0}, {"date": "2022-02-09", "close": 24.62, "volume": 172505.0}, {"date": "2022-02-10", "close": 24.21, "volume": 98917.0}, {"date": "2022-02-11", "close": 23.04, "volume": 77361.0}, {"date": "2022-02-14", "close": 23.06, "volume": 78082.0}, {"date": "2022-02-15", "close": 22.33, "volume": 111117.0}, {"date": "2022-02-16", "close": 23.23, "volume": 78464.0}, {"date": "2022-02-17", "close": 22.81, "volume": 169896.0}, {"date": "2022-02-18", "close": 22.29, "volume": 109284.0}, {"date": "2022-02-21", "close": 21.83, "volume": 79638.0}, {"date": "2022-02-22", "close": 21.64, "volume": 110962.0}, {"date": "2022-02-23", "close": 22.09, "volume": 105137.0}, {"date": "2022-02-24", "close": 18.27, "volume": 354936.0}, {"date": "2022-02-25", "close": 18.66, "volume": 187599.0}, {"date": "2022-02-28", "close": 20.17, "volume": 253839.0}, {"date": "2022-03-01", "close": 21.18, "volume": 163678.0}, {"date": "2022-03-02", "close": 20.03, "volume": 164360.0}, {"date": "2022-03-03", "close": 20.26, "volume": 139966.0}, {"date": "2022-03-04", "close": 20.01, "volume": 167223.0}, {"date": "2022-03-07", "close": 19.48, "volume": 191325.0}, {"date": "2022-03-08", "close": 19.83, "volume": 168009.0}, {"date": "2022-03-09", "close": 19.72, "volume": 133360.0}, {"date": "2022-03-10", "close": 20.2, "volume": 133537.0}, {"date": "2022-03-11", "close": 19.06, "volume": 138920.0}, {"date": "2022-03-14", "close": 19.23, "volume": 78803.0}, {"date": "2022-03-15", "close": 20.53, "volume": 165567.0}, {"date": "2022-03-16", "close": 20.11, "volume": 129306.0}, {"date": "2022-03-17", "close": 20.5, "volume": 181966.0}, {"date": "2022-03-18", "close": 19.87, "volume": 309266.0}, {"date": "2022-03-21", "close": 18.89, "volume": 221923.0}, {"date": "2022-03-22", "close": 19.17, "volume": 150405.0}, {"date": "2022-03-23", "close": 19.74, "volume": 159267.0}, {"date": "2022-03-24", "close": 19.08, "volume": 182226.0}, {"date": "2022-03-25", "close": 18.34, "volume": 195743.0}, {"date": "2022-03-28", "close": 18.38, "volume": 109381.0}, {"date": "2022-03-29", "close": 18.89, "volume": 120776.0}, {"date": "2022-03-30", "close": 19.07, "volume": 96100.0}, {"date": "2022-03-31", "close": 18.46, "volume": 102186.0}, {"date": "2022-04-01", "close": 17.94, "volume": 145791.0}, {"date": "2022-04-04", "close": 17.89, "volume": 154675.0}, {"date": "2022-04-05", "close": 18.59, "volume": 134510.0}, {"date": "2022-04-06", "close": 18.21, "volume": 84647.0}, {"date": "2022-04-07", "close": 17.52, "volume": 124617.0}, {"date": "2022-04-08", "close": 17.52, "volume": 71100.0}, {"date": "2022-04-11", "close": 17.23, "volume": 75320.0}, {"date": "2022-04-12", "close": 16.96, "volume": 92921.0}, {"date": "2022-04-13", "close": 17.17, "volume": 71823.0}, {"date": "2022-04-14", "close": 17.54, "volume": 103806.0}, {"date": "2022-04-19", "close": 17.58, "volume": 107776.0}, {"date": "2022-04-20", "close": 17.08, "volume": 106434.0}, {"date": "2022-04-21", "close": 17.9, "volume": 118153.0}, {"date": "2022-04-22", "close": 17.22, "volume": 84440.0}, {"date": "2022-04-26", "close": 16.29, "volume": 153384.0}, {"date": "2022-04-27", "close": 16.06, "volume": 94854.0}, {"date": "2022-04-28", "close": 16.07, "volume": 96856.0}, {"date": "2022-04-29", "close": 16.56, "volume": 101952.0}, {"date": "2022-05-02", "close": 15.89, "volume": 84746.0}, {"date": "2022-05-03", "close": 16.14, "volume": 92192.0}, {"date": "2022-05-04", "close": 15.76, "volume": 78501.0}, {"date": "2022-05-05", "close": 16.3, "volume": 94900.0}, {"date": "2022-05-06", "close": 15.57, "volume": 105826.0}, {"date": "2022-05-09", "close": 15.13, "volume": 103139.0}, {"date": "2022-05-10", "close": 15.63, "volume": 164482.0}, {"date": "2022-05-11", "close": 15.63, "volume": 129669.0}, {"date": "2022-05-12", "close": 14.64, "volume": 111877.0}, {"date": "2022-05-13", "close": 16.61, "volume": 238842.0}, {"date": "2022-05-16", "close": 16.75, "volume": 129859.0}, {"date": "2022-05-17", "close": 16.21, "volume": 92313.0}, {"date": "2022-05-18", "close": 16.02, "volume": 113258.0}, {"date": "2022-05-19", "close": 16.19, "volume": 161620.0}, {"date": "2022-05-20", "close": 16.29, "volume": 110637.0}, {"date": "2022-05-23", "close": 16.82, "volume": 102406.0}, {"date": "2022-05-24", "close": 16.28, "volume": 87319.0}, {"date": "2022-05-25", "close": 15.42, "volume": 102767.0}, {"date": "2022-05-26", "close": 15.53, "volume": 114778.0}, {"date": "2022-05-27", "close": 15.39, "volume": 149965.0}, {"date": "2022-05-30", "close": 16.32, "volume": 125401.0}, {"date": "2022-05-31", "close": 15.89, "volume": 153153.0}, {"date": "2022-06-01", "close": 15.85, "volume": 84262.0}, {"date": "2022-06-02", "close": 15.27, "volume": 83084.0}, {"date": "2022-06-03", "close": 15.25, "volume": 111987.0}, {"date": "2022-06-06", "close": 15.94, "volume": 195469.0}, {"date": "2022-06-07", "close": 14.87, "volume": 305348.0}, {"date": "2022-06-08", "close": 15.42, "volume": 183426.0}, {"date": "2022-06-09", "close": 14.37, "volume": 318720.0}, {"date": "2022-06-10", "close": 14.27, "volume": 132189.0}, {"date": "2022-06-14", "close": 13.8, "volume": 250657.0}, {"date": "2022-06-15", "close": 13.74, "volume": 154225.0}, {"date": "2022-06-16", "close": 13.95, "volume": 158965.0}, {"date": "2022-06-17", "close": 14.44, "volume": 183506.0}, {"date": "2022-06-20", "close": 14.03, "volume": 252405.0}, {"date": "2022-06-21", "close": 14.86, "volume": 112723.0}, {"date": "2022-06-22", "close": 14.99, "volume": 203872.0}, {"date": "2022-06-23", "close": 15.13, "volume": 127247.0}, {"date": "2022-06-24", "close": 16.46, "volume": 156559.0}, {"date": "2022-06-27", "close": 16.13, "volume": 86340.0}, {"date": "2022-06-28", "close": 15.93, "volume": 102923.0}, {"date": "2022-06-29", "close": 15.04, "volume": 125482.0}, {"date": "2022-06-30", "close": 14.85, "volume": 121851.0}, {"date": "2022-07-01", "close": 15.2, "volume": 59676.0}, {"date": "2022-07-04", "close": 15.93, "volume": 100018.0}, {"date": "2022-07-05", "close": 16.01, "volume": 47845.0}, {"date": "2022-07-06", "close": 16.24, "volume": 93382.0}, {"date": "2022-07-07", "close": 16.45, "volume": 102812.0}, {"date": "2022-07-08", "close": 17.13, "volume": 144769.0}, {"date": "2022-07-11", "close": 16.63, "volume": 84944.0}, {"date": "2022-07-12", "close": 16.2, "volume": 143630.0}, {"date": "2022-07-13", "close": 16.4, "volume": 55776.0}, {"date": "2022-07-14", "close": 17.14, "volume": 113012.0}, {"date": "2022-07-15", "close": 16.83, "volume": 63335.0}, {"date": "2022-07-18", "close": 16.74, "volume": 50045.0}, {"date": "2022-07-19", "close": 16.4, "volume": 58375.0}, {"date": "2022-07-20", "close": 16.35, "volume": 89545.0}, {"date": "2022-07-21", "close": 16.6, "volume": 114485.0}, {"date": "2022-07-22", "close": 16.84, "volume": 124745.0}, {"date": "2022-07-25", "close": 15.54, "volume": 239095.0}, {"date": "2022-07-26", "close": 15.7, "volume": 218861.0}, {"date": "2022-07-27", "close": 16.96, "volume": 218541.0}, {"date": "2022-07-28", "close": 17.68, "volume": 200369.0}, {"date": "2022-07-29", "close": 18.77, "volume": 294942.0}, {"date": "2022-08-01", "close": 18.2, "volume": 149743.0}, {"date": "2022-08-02", "close": 18.73, "volume": 110960.0}, {"date": "2022-08-03", "close": 19.24, "volume": 183714.0}, {"date": "2022-08-04", "close": 19.5, "volume": 197837.0}, {"date": "2022-08-05", "close": 19.74, "volume": 92584.0}, {"date": "2022-08-08", "close": 19.41, "volume": 128628.0}, {"date": "2022-08-09", "close": 19.98, "volume": 168622.0}, {"date": "2022-08-10", "close": 20.06, "volume": 215721.0}, {"date": "2022-08-11", "close": 20.37, "volume": 115910.0}, {"date": "2022-08-12", "close": 19.64, "volume": 63392.0}, {"date": "2022-08-15", "close": 19.66, "volume": 105829.0}, {"date": "2022-08-16", "close": 20.05, "volume": 79189.0}, {"date": "2022-08-17", "close": 20.32, "volume": 121233.0}, {"date": "2022-08-18", "close": 20.0, "volume": 124555.0}, {"date": "2022-08-19", "close": 19.74, "volume": 254874.0}, {"date": "2022-08-22", "close": 19.37, "volume": 104188.0}, {"date": "2022-08-23", "close": 18.34, "volume": 273829.0}, {"date": "2022-08-24", "close": 17.97, "volume": 130718.0}, {"date": "2022-08-25", "close": 17.71, "volume": 243698.0}, {"date": "2022-08-26", "close": 17.81, "volume": 164846.0}, {"date": "2022-08-29", "close": 17.35, "volume": 100314.0}, {"date": "2022-08-30", "close": 17.36, "volume": 180760.0}, {"date": "2022-08-31", "close": 20.17, "volume": 346873.0}, {"date": "2022-09-01", "close": 18.81, "volume": 229012.0}, {"date": "2022-09-02", "close": 19.25, "volume": 172336.0}, {"date": "2022-09-05", "close": 19.67, "volume": 125680.0}, {"date": "2022-09-06", "close": 19.6, "volume": 167508.0}, {"date": "2022-09-07", "close": 19.65, "volume": 254005.0}, {"date": "2022-09-08", "close": 21.1, "volume": 207706.0}, {"date": "2022-09-09", "close": 21.2, "volume": 186465.0}, {"date": "2022-09-12", "close": 22.08, "volume": 211067.0}, {"date": "2022-09-13", "close": 23.14, "volume": 237144.0}, {"date": "2022-09-14", "close": 21.54, "volume": 322326.0}, {"date": "2022-09-15", "close": 21.38, "volume": 261240.0}, {"date": "2022-09-16", "close": 21.43, "volume": 1109497.0}, {"date": "2022-09-19", "close": 19.94, "volume": 212831.0}, {"date": "2022-09-20", "close": 19.12, "volume": 177789.0}, {"date": "2022-09-21", "close": 19.17, "volume": 142689.0}, {"date": "2022-09-23", "close": 18.23, "volume": 133349.0}, {"date": "2022-09-26", "close": 17.32, "volume": 160440.0}, {"date": "2022-09-27", "close": 17.11, "volume": 127995.0}, {"date": "2022-09-28", "close": 17.66, "volume": 128213.0}, {"date": "2022-09-29", "close": 18.23, "volume": 153058.0}, {"date": "2022-09-30", "close": 18.58, "volume": 121042.0}, {"date": "2022-10-03", "close": 19.0, "volume": 94337.0}, {"date": "2022-10-04", "close": 19.35, "volume": 295531.0}, {"date": "2022-10-05", "close": 19.65, "volume": 155643.0}, {"date": "2022-10-06", "close": 19.75, "volume": 110863.0}, {"date": "2022-10-07", "close": 19.27, "volume": 71168.0}, {"date": "2022-10-10", "close": 18.02, "volume": 99692.0}, {"date": "2022-10-11", "close": 18.29, "volume": 79293.0}, {"date": "2022-10-12", "close": 18.36, "volume": 67938.0}, {"date": "2022-10-13", "close": 17.6, "volume": 44426.0}, {"date": "2022-10-14", "close": 18.41, "volume": 37285.0}, {"date": "2022-10-17", "close": 17.5, "volume": 253679.0}, {"date": "2022-10-18", "close": 18.71, "volume": 89667.0}, {"date": "2022-10-19", "close": 19.1, "volume": 65665.0}, {"date": "2022-10-20", "close": 18.05, "volume": 75156.0}, {"date": "2022-10-21", "close": 17.87, "volume": 29112.0}, {"date": "2022-10-24", "close": 18.08, "volume": 29359.0}, {"date": "2022-10-25", "close": 18.67, "volume": 122448.0}, {"date": "2022-10-26", "close": 19.4, "volume": 73640.0}, {"date": "2022-10-27", "close": 19.68, "volume": 67482.0}, {"date": "2022-10-28", "close": 18.66, "volume": 62882.0}, {"date": "2022-10-31", "close": 19.56, "volume": 84381.0}, {"date": "2022-11-01", "close": 19.47, "volume": 75671.0}, {"date": "2022-11-02", "close": 19.43, "volume": 58244.0}, {"date": "2022-11-03", "close": 19.5, "volume": 43149.0}, {"date": "2022-11-04", "close": 19.5, "volume": 40417.0}, {"date": "2022-11-07", "close": 19.83, "volume": 58488.0}, {"date": "2022-11-08", "close": 19.35, "volume": 41875.0}, {"date": "2022-11-09", "close": 19.19, "volume": 41986.0}, {"date": "2022-11-10", "close": 19.44, "volume": 42865.0}, {"date": "2022-11-11", "close": 20.68, "volume": 212882.0}, {"date": "2022-11-14", "close": 19.5, "volume": 274959.0}, {"date": "2022-11-15", "close": 19.3, "volume": 56981.0}, {"date": "2022-11-16", "close": 19.49, "volume": 41390.0}, {"date": "2022-11-17", "close": 19.25, "volume": 27793.0}, {"date": "2022-11-18", "close": 18.94, "volume": 52000.0}, {"date": "2022-11-21", "close": 18.63, "volume": 145745.0}, {"date": "2022-11-22", "close": 18.72, "volume": 28456.0}, {"date": "2022-11-23", "close": 18.54, "volume": 32509.0}, {"date": "2022-11-24", "close": 18.52, "volume": 14871.0}, {"date": "2022-11-25", "close": 18.49, "volume": 23375.0}, {"date": "2022-11-28", "close": 18.74, "volume": 44419.0}, {"date": "2022-11-29", "close": 18.2, "volume": 42560.0}, {"date": "2022-11-30", "close": 19.6, "volume": 154410.0}, {"date": "2022-12-01", "close": 19.66, "volume": 81164.0}, {"date": "2022-12-02", "close": 20.0, "volume": 64281.0}, {"date": "2022-12-05", "close": 20.2, "volume": 65872.0}, {"date": "2022-12-06", "close": 20.83, "volume": 105957.0}, {"date": "2022-12-07", "close": 20.63, "volume": 74176.0}, {"date": "2022-12-08", "close": 20.87, "volume": 144138.0}, {"date": "2022-12-09", "close": 22.11, "volume": 171452.0}, {"date": "2022-12-12", "close": 21.54, "volume": 201755.0}, {"date": "2022-12-13", "close": 21.12, "volume": 85248.0}, {"date": "2022-12-14", "close": 21.49, "volume": 54414.0}, {"date": "2022-12-15", "close": 21.5, "volume": 46607.0}, {"date": "2022-12-16", "close": 21.89, "volume": 82279.0}, {"date": "2022-12-19", "close": 21.24, "volume": 26715.0}, {"date": "2022-12-20", "close": 20.95, "volume": 43296.0}, {"date": "2022-12-21", "close": 21.32, "volume": 23476.0}, {"date": "2022-12-22", "close": 21.5, "volume": 46803.0}, {"date": "2022-12-23", "close": 21.5, "volume": 29196.0}, {"date": "2022-12-28", "close": 21.37, "volume": 29091.0}, {"date": "2022-12-29", "close": 21.57, "volume": 34894.0}, {"date": "2022-12-30", "close": 21.67, "volume": 33835.0}, {"date": "2023-01-03", "close": 21.5, "volume": 51712.0}, {"date": "2023-01-04", "close": 22.67, "volume": 59669.0}, {"date": "2023-01-05", "close": 23.7, "volume": 206301.0}, {"date": "2023-01-06", "close": 23.13, "volume": 48757.0}, {"date": "2023-01-09", "close": 24.0, "volume": 88217.0}, {"date": "2023-01-10", "close": 23.6, "volume": 77023.0}, {"date": "2023-01-11", "close": 24.05, "volume": 46324.0}, {"date": "2023-01-12", "close": 24.31, "volume": 64864.0}, {"date": "2023-01-13", "close": 24.6, "volume": 42593.0}, {"date": "2023-01-16", "close": 24.95, "volume": 123267.0}, {"date": "2023-01-17", "close": 25.88, "volume": 88473.0}, {"date": "2023-01-18", "close": 26.68, "volume": 62981.0}, {"date": "2023-01-19", "close": 26.64, "volume": 43584.0}, {"date": "2023-01-20", "close": 26.64, "volume": 104475.0}, {"date": "2023-01-23", "close": 26.73, "volume": 80908.0}, {"date": "2023-01-24", "close": 27.0, "volume": 160512.0}, {"date": "2023-01-25", "close": 27.75, "volume": 103510.0}, {"date": "2023-01-27", "close": 27.97, "volume": 81301.0}, {"date": "2023-01-30", "close": 28.29, "volume": 53875.0}, {"date": "2023-01-31", "close": 25.17, "volume": 153916.0}, {"date": "2023-02-01", "close": 24.13, "volume": 238560.0}, {"date": "2023-02-02", "close": 24.57, "volume": 137169.0}, {"date": "2023-02-03", "close": 24.47, "volume": 101455.0}, {"date": "2023-02-06", "close": 24.26, "volume": 85289.0}, {"date": "2023-02-07", "close": 24.45, "volume": 55217.0}, {"date": "2023-02-08", "close": 24.32, "volume": 54280.0}, {"date": "2023-02-09", "close": 24.01, "volume": 22606.0}, {"date": "2023-02-10", "close": 23.0, "volume": 88664.0}, {"date": "2023-02-13", "close": 23.54, "volume": 61961.0}, {"date": "2023-02-14", "close": 23.6, "volume": 29785.0}, {"date": "2023-02-15", "close": 23.88, "volume": 22219.0}, {"date": "2023-02-16", "close": 23.68, "volume": 40347.0}, {"date": "2023-02-17", "close": 23.59, "volume": 38328.0}, {"date": "2023-02-20", "close": 23.5, "volume": 20926.0}, {"date": "2023-02-21", "close": 23.77, "volume": 19016.0}, {"date": "2023-02-22", "close": 23.57, "volume": 72945.0}, {"date": "2023-02-23", "close": 24.05, "volume": 21274.0}, {"date": "2023-02-24", "close": 23.43, "volume": 214397.0}, {"date": "2023-02-27", "close": 19.99, "volume": 224668.0}, {"date": "2023-02-28", "close": 19.09, "volume": 359209.0}, {"date": "2023-03-01", "close": 19.25, "volume": 169838.0}, {"date": "2023-03-02", "close": 20.01, "volume": 158682.0}, {"date": "2023-03-03", "close": 20.05, "volume": 91441.0}, {"date": "2023-03-06", "close": 20.0, "volume": 67230.0}, {"date": "2023-03-07", "close": 20.26, "volume": 51030.0}, {"date": "2023-03-08", "close": 20.04, "volume": 112026.0}, {"date": "2023-03-09", "close": 19.63, "volume": 97034.0}, {"date": "2023-03-10", "close": 19.05, "volume": 57253.0}, {"date": "2023-03-13", "close": 18.61, "volume": 63994.0}, {"date": "2023-03-14", "close": 18.89, "volume": 134731.0}, {"date": "2023-03-15", "close": 19.46, "volume": 121628.0}, {"date": "2023-03-16", "close": 19.46, "volume": 90374.0}, {"date": "2023-03-17", "close": 20.32, "volume": 137875.0}, {"date": "2023-03-20", "close": 19.39, "volume": 90760.0}, {"date": "2023-03-21", "close": 19.64, "volume": 66323.0}, {"date": "2023-03-22", "close": 19.43, "volume": 93057.0}, {"date": "2023-03-23", "close": 18.79, "volume": 93724.0}, {"date": "2023-03-24", "close": 18.65, "volume": 69912.0}, {"date": "2023-03-27", "close": 18.59, "volume": 54282.0}, {"date": "2023-03-28", "close": 18.76, "volume": 64949.0}, {"date": "2023-03-29", "close": 18.5, "volume": 284081.0}, {"date": "2023-03-30", "close": 19.0, "volume": 63148.0}, {"date": "2023-03-31", "close": 19.32, "volume": 56101.0}, {"date": "2023-04-03", "close": 19.0, "volume": 77022.0}, {"date": "2023-04-04", "close": 19.0, "volume": 107895.0}, {"date": "2023-04-05", "close": 19.25, "volume": 75462.0}, {"date": "2023-04-06", "close": 19.43, "volume": 60311.0}, {"date": "2023-04-11", "close": 19.78, "volume": 79330.0}, {"date": "2023-04-12", "close": 20.24, "volume": 46696.0}, {"date": "2023-04-13", "close": 20.55, "volume": 59483.0}, {"date": "2023-04-14", "close": 20.4, "volume": 57613.0}, {"date": "2023-04-17", "close": 20.48, "volume": 51144.0}, {"date": "2023-04-18", "close": 19.9, "volume": 50471.0}, {"date": "2023-04-19", "close": 20.28, "volume": 57437.0}, {"date": "2023-04-20", "close": 20.31, "volume": 55459.0}, {"date": "2023-04-21", "close": 20.07, "volume": 62909.0}, {"date": "2023-04-24", "close": 20.35, "volume": 57477.0}, {"date": "2023-04-26", "close": 20.07, "volume": 41199.0}, {"date": "2023-04-27", "close": 20.13, "volume": 39622.0}, {"date": "2023-04-28", "close": 20.22, "volume": 58934.0}, {"date": "2023-05-01", "close": 20.54, "volume": 43850.0}, {"date": "2023-05-02", "close": 21.07, "volume": 90840.0}, {"date": "2023-05-03", "close": 19.71, "volume": 151755.0}, {"date": "2023-05-04", "close": 19.68, "volume": 64355.0}, {"date": "2023-05-05", "close": 19.52, "volume": 43232.0}, {"date": "2023-05-08", "close": 19.87, "volume": 66231.0}, {"date": "2023-05-09", "close": 19.56, "volume": 65185.0}, {"date": "2023-05-10", "close": 20.1, "volume": 63377.0}, {"date": "2023-05-11", "close": 19.83, "volume": 80960.0}, {"date": "2023-05-12", "close": 20.0, "volume": 48305.0}, {"date": "2023-05-15", "close": 19.74, "volume": 58193.0}, {"date": "2023-05-16", "close": 19.18, "volume": 108775.0}, {"date": "2023-05-17", "close": 18.72, "volume": 67085.0}, {"date": "2023-05-18", "close": 18.16, "volume": 186297.0}, {"date": "2023-05-19", "close": 18.43, "volume": 92414.0}, {"date": "2023-05-22", "close": 18.46, "volume": 60767.0}, {"date": "2023-05-23", "close": 18.88, "volume": 103462.0}, {"date": "2023-05-24", "close": 19.43, "volume": 57391.0}, {"date": "2023-05-25", "close": 18.61, "volume": 56533.0}, {"date": "2023-05-26", "close": 18.45, "volume": 36475.0}, {"date": "2023-05-29", "close": 18.6, "volume": 35988.0}, {"date": "2023-05-30", "close": 18.55, "volume": 39103.0}, {"date": "2023-05-31", "close": 18.7, "volume": 128701.0}, {"date": "2023-06-01", "close": 18.13, "volume": 37255.0}, {"date": "2023-06-02", "close": 18.21, "volume": 26016.0}, {"date": "2023-06-05", "close": 18.88, "volume": 41868.0}, {"date": "2023-06-06", "close": 19.25, "volume": 43289.0}, {"date": "2023-06-07", "close": 19.28, "volume": 58715.0}, {"date": "2023-06-08", "close": 18.81, "volume": 58329.0}, {"date": "2023-06-09", "close": 18.74, "volume": 31089.0}, {"date": "2023-06-13", "close": 18.95, "volume": 37656.0}, {"date": "2023-06-14", "close": 18.13, "volume": 229399.0}, {"date": "2023-06-15", "close": 18.86, "volume": 56625.0}, {"date": "2023-06-16", "close": 18.5, "volume": 85039.0}, {"date": "2023-06-19", "close": 18.49, "volume": 41146.0}, {"date": "2023-06-20", "close": 18.54, "volume": 22911.0}, {"date": "2023-06-21", "close": 18.38, "volume": 57695.0}, {"date": "2023-06-22", "close": 17.77, "volume": 75462.0}, {"date": "2023-06-23", "close": 17.42, "volume": 51293.0}, {"date": "2023-06-26", "close": 17.27, "volume": 42282.0}, {"date": "2023-06-27", "close": 16.95, "volume": 80196.0}, {"date": "2023-06-28", "close": 17.22, "volume": 50493.0}, {"date": "2023-06-29", "close": 17.98, "volume": 59082.0}, {"date": "2023-06-30", "close": 17.88, "volume": 66664.0}, {"date": "2023-07-03", "close": 18.56, "volume": 43063.0}, {"date": "2023-07-04", "close": 18.29, "volume": 26884.0}, {"date": "2023-07-05", "close": 18.12, "volume": 19277.0}, {"date": "2023-07-06", "close": 17.91, "volume": 28112.0}, {"date": "2023-07-07", "close": 17.51, "volume": 28512.0}, {"date": "2023-07-10", "close": 17.43, "volume": 28617.0}, {"date": "2023-07-11", "close": 17.69, "volume": 21219.0}, {"date": "2023-07-12", "close": 17.58, "volume": 25272.0}, {"date": "2023-07-13", "close": 17.71, "volume": 21496.0}, {"date": "2023-07-14", "close": 17.72, "volume": 24886.0}, {"date": "2023-07-17", "close": 17.75, "volume": 42262.0}, {"date": "2023-07-18", "close": 18.87, "volume": 118098.0}, {"date": "2023-07-19", "close": 18.85, "volume": 105911.0}, {"date": "2023-07-20", "close": 18.4, "volume": 109830.0}, {"date": "2023-07-21", "close": 18.06, "volume": 69163.0}, {"date": "2023-07-24", "close": 18.41, "volume": 99332.0}, {"date": "2023-07-25", "close": 18.42, "volume": 44895.0}, {"date": "2023-07-26", "close": 18.77, "volume": 97064.0}, {"date": "2023-07-27", "close": 18.69, "volume": 47957.0}, {"date": "2023-07-28", "close": 18.34, "volume": 22458.0}, {"date": "2023-07-31", "close": 18.35, "volume": 52917.0}, {"date": "2023-08-01", "close": 18.24, "volume": 25123.0}, {"date": "2023-08-02", "close": 17.65, "volume": 101211.0}, {"date": "2023-08-03", "close": 17.51, "volume": 47110.0}, {"date": "2023-08-04", "close": 17.63, "volume": 56968.0}, {"date": "2023-08-07", "close": 17.62, "volume": 47381.0}, {"date": "2023-08-08", "close": 18.0, "volume": 50357.0}, {"date": "2023-08-09", "close": 18.0, "volume": 52586.0}, {"date": "2023-08-10", "close": 18.14, "volume": 121242.0}, {"date": "2023-08-11", "close": 19.87, "volume": 164018.0}, {"date": "2023-08-14", "close": 19.46, "volume": 62475.0}, {"date": "2023-08-15", "close": 20.32, "volume": 73124.0}, {"date": "2023-08-16", "close": 20.5, "volume": 196331.0}, {"date": "2023-08-17", "close": 20.8, "volume": 154715.0}, {"date": "2023-08-18", "close": 20.65, "volume": 79621.0}, {"date": "2023-08-21", "close": 21.0, "volume": 42242.0}, {"date": "2023-08-22", "close": 20.99, "volume": 53037.0}, {"date": "2023-08-23", "close": 21.02, "volume": 35801.0}, {"date": "2023-08-24", "close": 21.26, "volume": 23783.0}, {"date": "2023-08-25", "close": 21.3, "volume": 19379.0}, {"date": "2023-08-28", "close": 21.14, "volume": 48392.0}, {"date": "2023-08-29", "close": 20.02, "volume": 93908.0}, {"date": "2023-08-30", "close": 19.81, "volume": 79514.0}, {"date": "2023-08-31", "close": 19.2, "volume": 163740.0}, {"date": "2023-09-01", "close": 18.38, "volume": 155299.0}, {"date": "2023-09-04", "close": 18.15, "volume": 63744.0}, {"date": "2023-09-05", "close": 17.8, "volume": 51656.0}, {"date": "2023-09-06", "close": 17.23, "volume": 101116.0}, {"date": "2023-09-07", "close": 17.18, "volume": 80036.0}, {"date": "2023-09-08", "close": 16.9, "volume": 83485.0}, {"date": "2023-09-11", "close": 16.82, "volume": 157111.0}, {"date": "2023-09-12", "close": 16.8, "volume": 189593.0}, {"date": "2023-09-13", "close": 16.6, "volume": 121792.0}, {"date": "2023-09-14", "close": 16.42, "volume": 72596.0}, {"date": "2023-09-15", "close": 16.33, "volume": 219808.0}, {"date": "2023-09-18", "close": 16.16, "volume": 78771.0}, {"date": "2023-09-19", "close": 15.64, "volume": 141475.0}, {"date": "2023-09-20", "close": 15.43, "volume": 185807.0}, {"date": "2023-09-21", "close": 15.49, "volume": 57938.0}, {"date": "2023-09-22", "close": 15.51, "volume": 105704.0}, {"date": "2023-09-25", "close": 15.23, "volume": 95514.0}, {"date": "2023-09-26", "close": 14.9, "volume": 92738.0}, {"date": "2023-09-27", "close": 15.46, "volume": 102439.0}, {"date": "2023-09-28", "close": 14.9, "volume": 81866.0}, {"date": "2023-09-29", "close": 14.71, "volume": 97099.0}, {"date": "2023-10-02", "close": 14.74, "volume": 89994.0}, {"date": "2023-10-03", "close": 14.28, "volume": 157354.0}, {"date": "2023-10-04", "close": 14.12, "volume": 131197.0}, {"date": "2023-10-05", "close": 14.76, "volume": 131088.0}, {"date": "2023-10-06", "close": 14.94, "volume": 80660.0}, {"date": "2023-10-09", "close": 15.23, "volume": 64748.0}, {"date": "2023-10-10", "close": 15.49, "volume": 75192.0}, {"date": "2023-10-11", "close": 15.88, "volume": 112907.0}, {"date": "2023-10-12", "close": 16.29, "volume": 90248.0}, {"date": "2023-10-13", "close": 16.15, "volume": 76053.0}, {"date": "2023-10-16", "close": 16.14, "volume": 70420.0}, {"date": "2023-10-17", "close": 15.86, "volume": 62173.0}, {"date": "2023-10-18", "close": 15.96, "volume": 44027.0}, {"date": "2023-10-19", "close": 15.93, "volume": 99284.0}, {"date": "2023-10-20", "close": 15.46, "volume": 106733.0}, {"date": "2023-10-23", "close": 15.67, "volume": 49000.0}, {"date": "2023-10-24", "close": 15.24, "volume": 29238.0}, {"date": "2023-10-25", "close": 15.47, "volume": 50403.0}, {"date": "2023-10-26", "close": 15.33, "volume": 39829.0}, {"date": "2023-10-27", "close": 15.31, "volume": 92940.0}, {"date": "2023-10-30", "close": 14.83, "volume": 51321.0}, {"date": "2023-10-31", "close": 14.69, "volume": 38237.0}, {"date": "2023-11-01", "close": 14.71, "volume": 26945.0}, {"date": "2023-11-02", "close": 14.93, "volume": 36553.0}, {"date": "2023-11-03", "close": 15.46, "volume": 49371.0}, {"date": "2023-11-06", "close": 15.58, "volume": 63182.0}, {"date": "2023-11-07", "close": 15.75, "volume": 17626.0}, {"date": "2023-11-08", "close": 16.3, "volume": 63304.0}, {"date": "2023-11-09", "close": 16.11, "volume": 76724.0}, {"date": "2023-11-10", "close": 15.54, "volume": 83019.0}, {"date": "2023-11-13", "close": 15.77, "volume": 49385.0}, {"date": "2023-11-14", "close": 16.0, "volume": 52156.0}, {"date": "2023-11-15", "close": 16.59, "volume": 87016.0}, {"date": "2023-11-16", "close": 17.3, "volume": 112664.0}, {"date": "2023-11-17", "close": 16.62, "volume": 81960.0}, {"date": "2023-11-20", "close": 16.36, "volume": 62220.0}, {"date": "2023-11-21", "close": 16.61, "volume": 48105.0}, {"date": "2023-11-22", "close": 16.34, "volume": 44363.0}, {"date": "2023-11-23", "close": 16.87, "volume": 67675.0}, {"date": "2023-11-24", "close": 17.0, "volume": 84091.0}, {"date": "2023-11-27", "close": 17.31, "volume": 63420.0}, {"date": "2023-11-28", "close": 17.66, "volume": 64715.0}, {"date": "2023-11-29", "close": 18.05, "volume": 127863.0}, {"date": "2023-11-30", "close": 17.7, "volume": 163497.0}, {"date": "2023-12-01", "close": 17.77, "volume": 68739.0}, {"date": "2023-12-04", "close": 17.58, "volume": 60120.0}, {"date": "2023-12-05", "close": 16.74, "volume": 88400.0}, {"date": "2023-12-06", "close": 17.5, "volume": 75409.0}, {"date": "2023-12-07", "close": 18.09, "volume": 138245.0}, {"date": "2023-12-08", "close": 17.63, "volume": 51274.0}, {"date": "2023-12-11", "close": 17.3, "volume": 62428.0}, {"date": "2023-12-12", "close": 17.07, "volume": 100825.0}, {"date": "2023-12-13", "close": 16.22, "volume": 217244.0}, {"date": "2023-12-14", "close": 17.1, "volume": 101931.0}, {"date": "2023-12-15", "close": 16.51, "volume": 111419.0}, {"date": "2023-12-18", "close": 16.0, "volume": 76382.0}, {"date": "2023-12-19", "close": 16.04, "volume": 137151.0}, {"date": "2023-12-20", "close": 16.42, "volume": 87098.0}, {"date": "2023-12-21", "close": 16.04, "volume": 74696.0}, {"date": "2023-12-22", "close": 16.04, "volume": 44644.0}, {"date": "2023-12-27", "close": 16.4, "volume": 56813.0}, {"date": "2023-12-28", "close": 16.16, "volume": 65210.0}, {"date": "2023-12-29", "close": 16.0, "volume": 44123.0}, {"date": "2024-01-02", "close": 16.26, "volume": 38292.0}, {"date": "2024-01-03", "close": 15.92, "volume": 76823.0}, {"date": "2024-01-04", "close": 16.06, "volume": 40136.0}, {"date": "2024-01-05", "close": 16.05, "volume": 37571.0}, {"date": "2024-01-08", "close": 15.67, "volume": 86406.0}, {"date": "2024-01-09", "close": 16.14, "volume": 39860.0}, {"date": "2024-01-10", "close": 16.27, "volume": 45405.0}, {"date": "2024-01-11", "close": 16.08, "volume": 27559.0}, {"date": "2024-01-12", "close": 16.1, "volume": 49524.0}, {"date": "2024-01-15", "close": 15.99, "volume": 31682.0}, {"date": "2024-01-16", "close": 15.35, "volume": 95638.0}, {"date": "2024-01-17", "close": 15.65, "volume": 71342.0}, {"date": "2024-01-18", "close": 15.47, "volume": 51313.0}, {"date": "2024-01-19", "close": 15.6, "volume": 76596.0}, {"date": "2024-01-22", "close": 15.73, "volume": 59257.0}, {"date": "2024-01-23", "close": 15.58, "volume": 55308.0}, {"date": "2024-01-24", "close": 15.47, "volume": 38147.0}, {"date": "2024-01-25", "close": 15.65, "volume": 51383.0}, {"date": "2024-01-29", "close": 15.35, "volume": 53661.0}, {"date": "2024-01-30", "close": 15.45, "volume": 52709.0}, {"date": "2024-01-31", "close": 15.7, "volume": 62790.0}, {"date": "2024-02-01", "close": 15.42, "volume": 87654.0}, {"date": "2024-02-02", "close": 15.96, "volume": 75439.0}, {"date": "2024-02-05", "close": 15.72, "volume": 28923.0}, {"date": "2024-02-06", "close": 15.65, "volume": 39387.0}, {"date": "2024-02-07", "close": 16.05, "volume": 46551.0}, {"date": "2024-02-08", "close": 15.88, "volume": 97595.0}, {"date": "2024-02-09", "close": 15.99, "volume": 38701.0}, {"date": "2024-02-12", "close": 15.75, "volume": 69802.0}, {"date": "2024-02-13", "close": 15.92, "volume": 36496.0}, {"date": "2024-02-14", "close": 15.7, "volume": 56229.0}, {"date": "2024-02-15", "close": 15.79, "volume": 41285.0}, {"date": "2024-02-16", "close": 15.77, "volume": 67551.0}, {"date": "2024-02-19", "close": 16.64, "volume": 149996.0}, {"date": "2024-02-20", "close": 16.33, "volume": 127662.0}, {"date": "2024-02-21", "close": 16.29, "volume": 131648.0}, {"date": "2024-02-22", "close": 14.32, "volume": 443552.0}, {"date": "2024-02-23", "close": 14.32, "volume": 281855.0}, {"date": "2024-02-26", "close": 13.91, "volume": 246505.0}, {"date": "2024-02-27", "close": 13.42, "volume": 296066.0}, {"date": "2024-02-28", "close": 14.12, "volume": 166745.0}, {"date": "2024-02-29", "close": 13.68, "volume": 165465.0}, {"date": "2024-03-01", "close": 13.92, "volume": 148758.0}, {"date": "2024-03-04", "close": 14.01, "volume": 117625.0}, {"date": "2024-03-05", "close": 13.97, "volume": 94722.0}, {"date": "2024-03-06", "close": 13.47, "volume": 131173.0}, {"date": "2024-03-07", "close": 13.35, "volume": 124342.0}, {"date": "2024-03-08", "close": 13.34, "volume": 118435.0}, {"date": "2024-03-11", "close": 13.21, "volume": 123319.0}, {"date": "2024-03-12", "close": 13.32, "volume": 89080.0}, {"date": "2024-03-13", "close": 13.2, "volume": 143040.0}, {"date": "2024-03-14", "close": 14.61, "volume": 434480.0}, {"date": "2024-03-15", "close": 15.05, "volume": 505859.0}, {"date": "2024-03-18", "close": 13.94, "volume": 222988.0}, {"date": "2024-03-19", "close": 13.77, "volume": 78774.0}, {"date": "2024-03-20", "close": 13.67, "volume": 73993.0}, {"date": "2024-03-21", "close": 14.15, "volume": 86567.0}, {"date": "2024-03-22", "close": 13.8, "volume": 90057.0}, {"date": "2024-03-25", "close": 13.65, "volume": 87416.0}, {"date": "2024-03-26", "close": 13.75, "volume": 111836.0}, {"date": "2024-03-27", "close": 14.18, "volume": 81515.0}, {"date": "2024-03-28", "close": 14.36, "volume": 84624.0}, {"date": "2024-04-02", "close": 15.6, "volume": 299715.0}, {"date": "2024-04-03", "close": 16.18, "volume": 307427.0}, {"date": "2024-04-04", "close": 15.95, "volume": 210352.0}, {"date": "2024-04-05", "close": 15.93, "volume": 222280.0}, {"date": "2024-04-08", "close": 15.61, "volume": 137671.0}, {"date": "2024-04-09", "close": 15.25, "volume": 466518.0}, {"date": "2024-04-10", "close": 15.38, "volume": 77525.0}, {"date": "2024-04-11", "close": 15.28, "volume": 198513.0}, {"date": "2024-04-12", "close": 15.1, "volume": 45013.0}, {"date": "2024-04-15", "close": 15.2, "volume": 77148.0}, {"date": "2024-04-16", "close": 15.15, "volume": 74156.0}, {"date": "2024-04-17", "close": 15.15, "volume": 58904.0}, {"date": "2024-04-18", "close": 15.29, "volume": 62525.0}, {"date": "2024-04-19", "close": 14.38, "volume": 254065.0}, {"date": "2024-04-22", "close": 14.25, "volume": 122966.0}, {"date": "2024-04-23", "close": 14.89, "volume": 75814.0}, {"date": "2024-04-24", "close": 14.99, "volume": 106329.0}, {"date": "2024-04-26", "close": 14.57, "volume": 54613.0}, {"date": "2024-04-29", "close": 15.32, "volume": 77127.0}, {"date": "2024-04-30", "close": 15.05, "volume": 33809.0}, {"date": "2024-05-01", "close": 15.06, "volume": 70978.0}, {"date": "2024-05-02", "close": 14.86, "volume": 76148.0}, {"date": "2024-05-03", "close": 14.86, "volume": 45805.0}, {"date": "2024-05-06", "close": 15.0, "volume": 41423.0}, {"date": "2024-05-07", "close": 15.39, "volume": 66623.0}, {"date": "2024-05-08", "close": 15.47, "volume": 54127.0}, {"date": "2024-05-09", "close": 14.91, "volume": 61862.0}, {"date": "2024-05-10", "close": 15.21, "volume": 60345.0}, {"date": "2024-05-13", "close": 15.16, "volume": 40131.0}, {"date": "2024-05-14", "close": 15.62, "volume": 97417.0}, {"date": "2024-05-15", "close": 15.08, "volume": 76813.0}, {"date": "2024-05-16", "close": 15.26, "volume": 74738.0}, {"date": "2024-05-17", "close": 15.45, "volume": 109537.0}, {"date": "2024-05-20", "close": 15.39, "volume": 34804.0}, {"date": "2024-05-21", "close": 15.45, "volume": 48398.0}, {"date": "2024-05-22", "close": 15.02, "volume": 61584.0}, {"date": "2024-05-23", "close": 15.4, "volume": 51563.0}, {"date": "2024-05-24", "close": 15.57, "volume": 48359.0}, {"date": "2024-05-27", "close": 15.62, "volume": 25281.0}, {"date": "2024-05-28", "close": 15.69, "volume": 98041.0}, {"date": "2024-05-29", "close": 15.31, "volume": 110077.0}, {"date": "2024-05-30", "close": 15.14, "volume": 88797.0}, {"date": "2024-05-31", "close": 15.9, "volume": 91527.0}, {"date": "2024-06-03", "close": 15.16, "volume": 73189.0}, {"date": "2024-06-04", "close": 14.6, "volume": 101491.0}, {"date": "2024-06-05", "close": 14.93, "volume": 52945.0}, {"date": "2024-06-06", "close": 14.94, "volume": 30073.0}, {"date": "2024-06-07", "close": 15.0, "volume": 49850.0}, {"date": "2024-06-11", "close": 14.73, "volume": 62419.0}, {"date": "2024-06-12", "close": 14.41, "volume": 84974.0}, {"date": "2024-06-13", "close": 14.7, "volume": 54820.0}, {"date": "2024-06-14", "close": 14.8, "volume": 78960.0}, {"date": "2024-06-17", "close": 14.6, "volume": 23569.0}, {"date": "2024-06-18", "close": 15.02, "volume": 107014.0}, {"date": "2024-06-19", "close": 15.15, "volume": 69709.0}, {"date": "2024-06-20", "close": 14.96, "volume": 40696.0}, {"date": "2024-06-21", "close": 15.39, "volume": 143801.0}, {"date": "2024-06-24", "close": 15.23, "volume": 129604.0}, {"date": "2024-06-25", "close": 15.7, "volume": 116452.0}, {"date": "2024-06-26", "close": 15.38, "volume": 82968.0}, {"date": "2024-06-27", "close": 15.24, "volume": 116576.0}, {"date": "2024-06-28", "close": 15.37, "volume": 82639.0}, {"date": "2024-07-01", "close": 15.27, "volume": 43338.0}, {"date": "2024-07-02", "close": 15.26, "volume": 15721.0}, {"date": "2024-07-03", "close": 15.25, "volume": 27240.0}, {"date": "2024-07-04", "close": 15.17, "volume": 50940.0}, {"date": "2024-07-05", "close": 17.38, "volume": 346972.0}, {"date": "2024-07-08", "close": 15.51, "volume": 180146.0}, {"date": "2024-07-09", "close": 14.58, "volume": 285103.0}, {"date": "2024-07-10", "close": 14.84, "volume": 91967.0}, {"date": "2024-07-11", "close": 15.06, "volume": 87019.0}, {"date": "2024-07-12", "close": 15.65, "volume": 62661.0}, {"date": "2024-07-15", "close": 15.62, "volume": 56750.0}, {"date": "2024-07-16", "close": 15.44, "volume": 48476.0}, {"date": "2024-07-17", "close": 15.36, "volume": 37545.0}, {"date": "2024-07-18", "close": 15.24, "volume": 39997.0}, {"date": "2024-07-19", "close": 15.53, "volume": 56022.0}, {"date": "2024-07-22", "close": 15.25, "volume": 32853.0}, {"date": "2024-07-23", "close": 15.2, "volume": 28221.0}, {"date": "2024-07-24", "close": 15.1, "volume": 47380.0}, {"date": "2024-07-25", "close": 14.98, "volume": 24323.0}, {"date": "2024-07-26", "close": 14.98, "volume": 46805.0}, {"date": "2024-07-29", "close": 14.74, "volume": 59916.0}, {"date": "2024-07-30", "close": 14.59, "volume": 34463.0}, {"date": "2024-07-31", "close": 14.95, "volume": 95946.0}, {"date": "2024-08-01", "close": 14.92, "volume": 62458.0}, {"date": "2024-08-02", "close": 14.68, "volume": 34180.0}, {"date": "2024-08-05", "close": 13.67, "volume": 173164.0}, {"date": "2024-08-06", "close": 13.73, "volume": 66265.0}, {"date": "2024-08-07", "close": 13.99, "volume": 123116.0}, {"date": "2024-08-08", "close": 13.71, "volume": 25618.0}, {"date": "2024-08-09", "close": 14.05, "volume": 51888.0}, {"date": "2024-08-12", "close": 14.18, "volume": 52902.0}, {"date": "2024-08-13", "close": 14.04, "volume": 98666.0}, {"date": "2024-08-14", "close": 14.16, "volume": 96724.0}, {"date": "2024-08-15", "close": 13.96, "volume": 44907.0}, {"date": "2024-08-16", "close": 14.0, "volume": 32158.0}, {"date": "2024-08-19", "close": 14.05, "volume": 24490.0}, {"date": "2024-08-20", "close": 13.78, "volume": 65781.0}, {"date": "2024-08-21", "close": 13.57, "volume": 92073.0}, {"date": "2024-08-22", "close": 13.19, "volume": 81326.0}, {"date": "2024-08-23", "close": 13.37, "volume": 88202.0}, {"date": "2024-08-26", "close": 13.5, "volume": 75898.0}, {"date": "2024-08-27", "close": 13.79, "volume": 122862.0}, {"date": "2024-08-28", "close": 13.9, "volume": 97336.0}, {"date": "2024-08-29", "close": 15.41, "volume": 269218.0}, {"date": "2024-08-30", "close": 15.69, "volume": 152005.0}, {"date": "2024-09-02", "close": 15.66, "volume": 76569.0}, {"date": "2024-09-03", "close": 15.42, "volume": 54201.0}, {"date": "2024-09-04", "close": 15.19, "volume": 78357.0}, {"date": "2024-09-05", "close": 14.82, "volume": 87505.0}, {"date": "2024-09-06", "close": 14.72, "volume": 40640.0}, {"date": "2024-09-09", "close": 14.55, "volume": 76527.0}, {"date": "2024-09-10", "close": 14.74, "volume": 60570.0}, {"date": "2024-09-11", "close": 14.97, "volume": 69461.0}, {"date": "2024-09-12", "close": 15.12, "volume": 73326.0}, {"date": "2024-09-13", "close": 15.59, "volume": 160493.0}, {"date": "2024-09-16", "close": 15.07, "volume": 48104.0}, {"date": "2024-09-17", "close": 15.16, "volume": 70106.0}, {"date": "2024-09-18", "close": 14.98, "volume": 65380.0}, {"date": "2024-09-19", "close": 14.8, "volume": 61207.0}, {"date": "2024-09-20", "close": 14.39, "volume": 284158.0}, {"date": "2024-09-23", "close": 14.35, "volume": 97494.0}, {"date": "2024-09-24", "close": 14.36, "volume": 97025.0}, {"date": "2024-09-25", "close": 14.32, "volume": 56182.0}, {"date": "2024-09-26", "close": 14.3, "volume": 132957.0}, {"date": "2024-09-27", "close": 14.3, "volume": 186106.0}, {"date": "2024-09-30", "close": 14.02, "volume": 94809.0}, {"date": "2024-10-01", "close": 14.52, "volume": 223859.0}, {"date": "2024-10-02", "close": 14.48, "volume": 77834.0}, {"date": "2024-10-03", "close": 13.99, "volume": 97417.0}, {"date": "2024-10-04", "close": 14.09, "volume": 47955.0}, {"date": "2024-10-07", "close": 14.17, "volume": 60893.0}, {"date": "2024-10-08", "close": 13.96, "volume": 74520.0}, {"date": "2024-10-09", "close": 13.96, "volume": 46740.0}, {"date": "2024-10-10", "close": 13.87, "volume": 60013.0}, {"date": "2024-10-11", "close": 14.12, "volume": 48014.0}, {"date": "2024-10-14", "close": 14.13, "volume": 39418.0}, {"date": "2024-10-15", "close": 14.5, "volume": 60805.0}, {"date": "2024-10-16", "close": 14.11, "volume": 70625.0}, {"date": "2024-10-17", "close": 14.1, "volume": 56830.0}, {"date": "2024-10-18", "close": 13.9, "volume": 72135.0}, {"date": "2024-10-21", "close": 13.9, "volume": 100366.0}, {"date": "2024-10-22", "close": 13.8, "volume": 116635.0}, {"date": "2024-10-23", "close": 13.95, "volume": 60805.0}, {"date": "2024-10-24", "close": 14.16, "volume": 103595.0}, {"date": "2024-10-25", "close": 14.5, "volume": 86674.0}, {"date": "2024-10-28", "close": 14.5, "volume": 65872.0}, {"date": "2024-10-29", "close": 14.56, "volume": 94438.0}, {"date": "2024-10-30", "close": 14.4, "volume": 74056.0}, {"date": "2024-10-31", "close": 14.2, "volume": 129812.0}, {"date": "2024-11-01", "close": 13.73, "volume": 72539.0}, {"date": "2024-11-04", "close": 13.61, "volume": 58696.0}, {"date": "2024-11-05", "close": 13.73, "volume": 61006.0}, {"date": "2024-11-06", "close": 13.68, "volume": 94450.0}, {"date": "2024-11-07", "close": 13.58, "volume": 86040.0}, {"date": "2024-11-08", "close": 13.7, "volume": 54819.0}, {"date": "2024-11-11", "close": 13.51, "volume": 36700.0}, {"date": "2024-11-12", "close": 13.63, "volume": 42765.0}, {"date": "2024-11-13", "close": 13.69, "volume": 49180.0}, {"date": "2024-11-14", "close": 13.53, "volume": 34759.0}, {"date": "2024-11-15", "close": 13.28, "volume": 86459.0}, {"date": "2024-11-18", "close": 13.57, "volume": 113225.0}, {"date": "2024-11-19", "close": 13.62, "volume": 140614.0}, {"date": "2024-11-20", "close": 13.4, "volume": 102706.0}, {"date": "2024-11-21", "close": 13.16, "volume": 128886.0}, {"date": "2024-11-22", "close": 13.04, "volume": 170135.0}, {"date": "2024-11-25", "close": 12.91, "volume": 143320.0}, {"date": "2024-11-26", "close": 13.08, "volume": 73811.0}, {"date": "2024-11-27", "close": 13.04, "volume": 68534.0}, {"date": "2024-11-28", "close": 13.09, "volume": 82827.0}, {"date": "2024-11-29", "close": 13.15, "volume": 61470.0}, {"date": "2024-12-02", "close": 13.04, "volume": 78884.0}, {"date": "2024-12-03", "close": 12.96, "volume": 62453.0}, {"date": "2024-12-04", "close": 12.96, "volume": 153725.0}, {"date": "2024-12-05", "close": 13.1, "volume": 187730.0}, {"date": "2024-12-06", "close": 12.68, "volume": 117652.0}, {"date": "2024-12-09", "close": 12.41, "volume": 143526.0}, {"date": "2024-12-10", "close": 12.74, "volume": 142840.0}, {"date": "2024-12-11", "close": 12.65, "volume": 180133.0}, {"date": "2024-12-12", "close": 12.45, "volume": 69432.0}, {"date": "2024-12-13", "close": 12.13, "volume": 122183.0}, {"date": "2024-12-16", "close": 12.15, "volume": 223999.0}, {"date": "2024-12-17", "close": 12.23, "volume": 118338.0}, {"date": "2024-12-18", "close": 12.0, "volume": 185171.0}, {"date": "2024-12-19", "close": 11.94, "volume": 140437.0}, {"date": "2024-12-20", "close": 11.79, "volume": 121073.0}, {"date": "2024-12-23", "close": 12.11, "volume": 152659.0}, {"date": "2024-12-24", "close": 12.15, "volume": 116245.0}, {"date": "2024-12-27", "close": 12.46, "volume": 65229.0}, {"date": "2024-12-30", "close": 12.05, "volume": 122875.0}, {"date": "2024-12-31", "close": 12.06, "volume": 55699.0}, {"date": "2025-01-02", "close": 11.99, "volume": 53265.0}, {"date": "2025-01-03", "close": 11.99, "volume": 103206.0}, {"date": "2025-01-06", "close": 11.77, "volume": 138602.0}, {"date": "2025-01-07", "close": 11.8, "volume": 119834.0}, {"date": "2025-01-08", "close": 11.77, "volume": 164427.0}, {"date": "2025-01-09", "close": 11.46, "volume": 193835.0}, {"date": "2025-01-10", "close": 11.54, "volume": 144348.0}, {"date": "2025-01-13", "close": 11.17, "volume": 141729.0}, {"date": "2025-01-14", "close": 11.83, "volume": 136261.0}, {"date": "2025-01-15", "close": 11.75, "volume": 92535.0}, {"date": "2025-01-16", "close": 11.79, "volume": 111391.0}, {"date": "2025-01-17", "close": 11.88, "volume": 83451.0}, {"date": "2025-01-20", "close": 11.7, "volume": 101114.0}, {"date": "2025-01-21", "close": 11.93, "volume": 78639.0}, {"date": "2025-01-22", "close": 11.71, "volume": 99310.0}, {"date": "2025-01-23", "close": 11.69, "volume": 90641.0}, {"date": "2025-01-24", "close": 11.84, "volume": 115290.0}, {"date": "2025-01-28", "close": 11.89, "volume": 77394.0}, {"date": "2025-01-29", "close": 12.07, "volume": 122445.0}, {"date": "2025-01-30", "close": 12.2, "volume": 129440.0}, {"date": "2025-01-31", "close": 12.1, "volume": 75587.0}, {"date": "2025-02-03", "close": 11.4, "volume": 136727.0}, {"date": "2025-02-04", "close": 11.55, "volume": 72396.0}, {"date": "2025-02-05", "close": 11.56, "volume": 89440.0}, {"date": "2025-02-06", "close": 11.54, "volume": 70971.0}, {"date": "2025-02-07", "close": 11.47, "volume": 76528.0}, {"date": "2025-02-10", "close": 11.5, "volume": 98343.0}, {"date": "2025-02-11", "close": 11.35, "volume": 154442.0}, {"date": "2025-02-12", "close": 11.21, "volume": 264367.0}, {"date": "2025-02-13", "close": 11.25, "volume": 87076.0}, {"date": "2025-02-14", "close": 11.4, "volume": 91895.0}, {"date": "2025-02-17", "close": 11.35, "volume": 88568.0}, {"date": "2025-02-18", "close": 11.31, "volume": 116104.0}, {"date": "2025-02-19", "close": 11.12, "volume": 194925.0}, {"date": "2025-02-20", "close": 11.32, "volume": 203984.0}, {"date": "2025-02-21", "close": 11.28, "volume": 104185.0}, {"date": "2025-02-24", "close": 11.18, "volume": 135529.0}, {"date": "2025-02-25", "close": 10.97, "volume": 195572.0}, {"date": "2025-02-26", "close": 11.42, "volume": 268830.0}, {"date": "2025-02-27", "close": 11.75, "volume": 411347.0}, {"date": "2025-02-28", "close": 11.49, "volume": 1705378.0}, {"date": "2025-03-03", "close": 12.23, "volume": 238743.0}, {"date": "2025-03-04", "close": 12.28, "volume": 262551.0}, {"date": "2025-03-05", "close": 13.03, "volume": 383092.0}, {"date": "2025-03-06", "close": 12.05, "volume": 274201.0}, {"date": "2025-03-07", "close": 11.87, "volume": 173162.0}, {"date": "2025-03-10", "close": 11.85, "volume": 151690.0}, {"date": "2025-03-11", "close": 11.27, "volume": 173778.0}, {"date": "2025-03-12", "close": 11.6, "volume": 216630.0}, {"date": "2025-03-13", "close": 11.56, "volume": 90322.0}, {"date": "2025-03-14", "close": 11.53, "volume": 86127.0}, {"date": "2025-03-17", "close": 11.57, "volume": 57816.0}, {"date": "2025-03-18", "close": 11.61, "volume": 203828.0}, {"date": "2025-03-19", "close": 11.94, "volume": 108665.0}, {"date": "2025-03-20", "close": 11.88, "volume": 142401.0}, {"date": "2025-03-21", "close": 11.9, "volume": 332931.0}, {"date": "2025-03-24", "close": 11.26, "volume": 143330.0}, {"date": "2025-03-25", "close": 11.7, "volume": 122466.0}, {"date": "2025-03-26", "close": 12.04, "volume": 194385.0}, {"date": "2025-03-27", "close": 11.75, "volume": 141128.0}, {"date": "2025-03-28", "close": 11.68, "volume": 68692.0}, {"date": "2025-03-31", "close": 11.46, "volume": 57323.0}, {"date": "2025-04-01", "close": 11.31, "volume": 117224.0}, {"date": "2025-04-02", "close": 11.25, "volume": 190220.0}, {"date": "2025-04-03", "close": 10.95, "volume": 177854.0}, {"date": "2025-04-04", "close": 10.54, "volume": 175342.0}, {"date": "2025-04-07", "close": 10.16, "volume": 278870.0}, {"date": "2025-04-08", "close": 10.66, "volume": 231826.0}, {"date": "2025-04-09", "close": 10.07, "volume": 237293.0}, {"date": "2025-04-10", "close": 10.86, "volume": 157080.0}, {"date": "2025-04-11", "close": 10.6, "volume": 109552.0}, {"date": "2025-04-14", "close": 10.74, "volume": 130031.0}, {"date": "2025-04-15", "close": 10.76, "volume": 74108.0}, {"date": "2025-04-16", "close": 10.7, "volume": 113531.0}, {"date": "2025-04-17", "close": 10.85, "volume": 79617.0}, {"date": "2025-04-22", "close": 10.59, "volume": 51276.0}, {"date": "2025-04-23", "close": 11.04, "volume": 89077.0}, {"date": "2025-04-24", "close": 11.01, "volume": 55754.0}, {"date": "2025-04-28", "close": 10.81, "volume": 67083.0}, {"date": "2025-04-29", "close": 11.29, "volume": 95859.0}, {"date": "2025-04-30", "close": 11.36, "volume": 54038.0}, {"date": "2025-05-01", "close": 11.63, "volume": 51771.0}, {"date": "2025-05-02", "close": 11.59, "volume": 26828.0}, {"date": "2025-05-05", "close": 11.35, "volume": 26571.0}, {"date": "2025-05-06", "close": 11.3, "volume": 27651.0}, {"date": "2025-05-07", "close": 11.34, "volume": 59195.0}, {"date": "2025-05-08", "close": 11.27, "volume": 42633.0}, {"date": "2025-05-09", "close": 11.32, "volume": 23237.0}, {"date": "2025-05-12", "close": 10.98, "volume": 199421.0}, {"date": "2025-05-13", "close": 11.1, "volume": 65930.0}, {"date": "2025-05-14", "close": 10.8, "volume": 78917.0}, {"date": "2025-05-15", "close": 10.83, "volume": 68231.0}, {"date": "2025-05-16", "close": 10.71, "volume": 54794.0}, {"date": "2025-05-19", "close": 10.63, "volume": 51384.0}, {"date": "2025-05-20", "close": 10.74, "volume": 42676.0}, {"date": "2025-05-21", "close": 10.52, "volume": 47679.0}, {"date": "2025-05-22", "close": 10.56, "volume": 54235.0}, {"date": "2025-05-23", "close": 10.65, "volume": 51376.0}, {"date": "2025-05-26", "close": 10.43, "volume": 30893.0}, {"date": "2025-05-27", "close": 10.56, "volume": 51585.0}, {"date": "2025-05-28", "close": 10.98, "volume": 118274.0}, {"date": "2025-05-29", "close": 10.92, "volume": 63525.0}, {"date": "2025-05-30", "close": 10.78, "volume": 70620.0}, {"date": "2025-06-02", "close": 10.26, "volume": 132765.0}, {"date": "2025-06-03", "close": 9.9, "volume": 108618.0}, {"date": "2025-06-04", "close": 10.55, "volume": 129525.0}, {"date": "2025-06-05", "close": 10.4, "volume": 42623.0}, {"date": "2025-06-06", "close": 10.3, "volume": 68938.0}, {"date": "2025-06-10", "close": 10.43, "volume": 69607.0}, {"date": "2025-06-11", "close": 10.36, "volume": 35660.0}, {"date": "2025-06-12", "close": 10.18, "volume": 49539.0}, {"date": "2025-06-13", "close": 9.83, "volume": 140250.0}, {"date": "2025-06-16", "close": 9.81, "volume": 91517.0}, {"date": "2025-06-17", "close": 9.76, "volume": 62643.0}, {"date": "2025-06-18", "close": 9.69, "volume": 130631.0}, {"date": "2025-06-19", "close": 9.76, "volume": 83643.0}, {"date": "2025-06-20", "close": 9.73, "volume": 102768.0}, {"date": "2025-06-23", "close": 9.44, "volume": 106860.0}, {"date": "2025-06-24", "close": 10.02, "volume": 123996.0}, {"date": "2025-06-25", "close": 10.07, "volume": 97938.0}, {"date": "2025-06-26", "close": 10.19, "volume": 151918.0}, {"date": "2025-06-27", "close": 10.37, "volume": 329616.0}, {"date": "2025-06-30", "close": 10.38, "volume": 174744.0}, {"date": "2025-07-01", "close": 10.12, "volume": 108973.0}, {"date": "2025-07-02", "close": 9.99, "volume": 69118.0}, {"date": "2025-07-03", "close": 10.35, "volume": 100917.0}, {"date": "2025-07-04", "close": 10.16, "volume": 60520.0}, {"date": "2025-07-07", "close": 10.09, "volume": 47820.0}, {"date": "2025-07-08", "close": 10.53, "volume": 103164.0}, {"date": "2025-07-09", "close": 10.6, "volume": 63177.0}, {"date": "2025-07-10", "close": 10.47, "volume": 67897.0}, {"date": "2025-07-11", "close": 10.58, "volume": 93010.0}, {"date": "2025-07-14", "close": 10.49, "volume": 76153.0}, {"date": "2025-07-15", "close": 10.77, "volume": 71931.0}, {"date": "2025-07-16", "close": 10.86, "volume": 68443.0}, {"date": "2025-07-17", "close": 11.14, "volume": 108939.0}, {"date": "2025-07-18", "close": 11.25, "volume": 105760.0}, {"date": "2025-07-21", "close": 11.76, "volume": 114078.0}, {"date": "2025-07-22", "close": 12.25, "volume": 133031.0}, {"date": "2025-07-23", "close": 11.93, "volume": 165345.0}, {"date": "2025-07-24", "close": 12.0, "volume": 158455.0}, {"date": "2025-07-25", "close": 11.89, "volume": 86695.0}, {"date": "2025-07-28", "close": 12.11, "volume": 62553.0}, {"date": "2025-07-29", "close": 12.51, "volume": 114384.0}, {"date": "2025-07-30", "close": 12.83, "volume": 146527.0}, {"date": "2025-07-31", "close": 12.97, "volume": 97288.0}, {"date": "2025-08-01", "close": 12.43, "volume": 113136.0}, {"date": "2025-08-04", "close": 12.28, "volume": 56482.0}, {"date": "2025-08-05", "close": 12.21, "volume": 56492.0}, {"date": "2025-08-06", "close": 12.28, "volume": 48179.0}, {"date": "2025-08-07", "close": 12.2, "volume": 42791.0}, {"date": "2025-08-08", "close": 12.22, "volume": 45710.0}, {"date": "2025-08-11", "close": 12.07, "volume": 74129.0}, {"date": "2025-08-12", "close": 12.09, "volume": 54829.0}, {"date": "2025-08-13", "close": 12.35, "volume": 83632.0}, {"date": "2025-08-14", "close": 12.23, "volume": 87238.0}, {"date": "2025-08-15", "close": 12.31, "volume": 65002.0}, {"date": "2025-08-18", "close": 12.31, "volume": 129712.0}, {"date": "2025-08-19", "close": 12.27, "volume": 91232.0}, {"date": "2025-08-20", "close": 11.67, "volume": 80138.0}, {"date": "2025-08-21", "close": 11.99, "volume": 55581.0}, {"date": "2025-08-22", "close": 12.93, "volume": 215644.0}, {"date": "2025-08-25", "close": 13.22, "volume": 140861.0}, {"date": "2025-08-26", "close": 13.7, "volume": 165282.0}, {"date": "2025-08-27", "close": 13.55, "volume": 128295.0}, {"date": "2025-08-28", "close": 12.53, "volume": 198099.0}, {"date": "2025-08-29", "close": 10.65, "volume": 709566.0}, {"date": "2025-09-01", "close": 10.72, "volume": 225450.0}, {"date": "2025-09-02", "close": 10.43, "volume": 180572.0}, {"date": "2025-09-03", "close": 10.4, "volume": 173291.0}, {"date": "2025-09-04", "close": 10.57, "volume": 146405.0}, {"date": "2025-09-05", "close": 11.28, "volume": 315982.0}, {"date": "2025-09-08", "close": 10.94, "volume": 157308.0}, {"date": "2025-09-09", "close": 10.8, "volume": 123051.0}, {"date": "2025-09-10", "close": 10.89, "volume": 253722.0}, {"date": "2025-09-11", "close": 10.66, "volume": 164430.0}, {"date": "2025-09-12", "close": 10.6, "volume": 112352.0}, {"date": "2025-09-15", "close": 10.8, "volume": 142627.0}, {"date": "2025-09-16", "close": 11.24, "volume": 129625.0}, {"date": "2025-09-17", "close": 11.84, "volume": 263434.0}, {"date": "2025-09-18", "close": 11.52, "volume": 154095.0}, {"date": "2025-09-19", "close": 11.54, "volume": 773127.0}, {"date": "2025-09-22", "close": 11.22, "volume": 170868.0}, {"date": "2025-09-23", "close": 11.65, "volume": 292037.0}, {"date": "2025-09-24", "close": 11.43, "volume": 97418.0}, {"date": "2025-09-25", "close": 11.2, "volume": 153881.0}, {"date": "2025-09-26", "close": 11.3, "volume": 109041.0}, {"date": "2025-09-29", "close": 11.48, "volume": 95639.0}, {"date": "2025-09-30", "close": 11.8, "volume": 103332.0}, {"date": "2025-10-01", "close": 12.0, "volume": 125382.0}, {"date": "2025-10-02", "close": 12.11, "volume": 111217.0}, {"date": "2025-10-03", "close": 12.48, "volume": 133281.0}, {"date": "2025-10-06", "close": 12.62, "volume": 125037.0}, {"date": "2025-10-07", "close": 12.67, "volume": 95391.0}, {"date": "2025-10-08", "close": 12.09, "volume": 143674.0}, {"date": "2025-10-09", "close": 12.43, "volume": 117492.0}, {"date": "2025-10-10", "close": 12.51, "volume": 91851.0}, {"date": "2025-10-13", "close": 12.17, "volume": 100932.0}, {"date": "2025-10-14", "close": 12.07, "volume": 88193.0}, {"date": "2025-10-15", "close": 11.81, "volume": 168098.0}, {"date": "2025-10-16", "close": 11.99, "volume": 118085.0}, {"date": "2025-10-17", "close": 11.56, "volume": 100233.0}, {"date": "2025-10-20", "close": 11.67, "volume": 86368.0}, {"date": "2025-10-21", "close": 11.73, "volume": 56796.0}, {"date": "2025-10-22", "close": 11.72, "volume": 65992.0}, {"date": "2025-10-23", "close": 11.26, "volume": 124197.0}, {"date": "2025-10-24", "close": 11.59, "volume": 90105.0}, {"date": "2025-10-27", "close": 11.4, "volume": 75811.0}, {"date": "2025-10-28", "close": 11.31, "volume": 116019.0}, {"date": "2025-10-29", "close": 11.41, "volume": 229499.0}, {"date": "2025-10-30", "close": 11.21, "volume": 83718.0}, {"date": "2025-10-31", "close": 11.5, "volume": 88172.0}, {"date": "2025-11-03", "close": 11.31, "volume": 66450.0}, {"date": "2025-11-04", "close": 11.2, "volume": 60747.0}, {"date": "2025-11-05", "close": 10.86, "volume": 135248.0}, {"date": "2025-11-06", "close": 10.83, "volume": 80774.0}, {"date": "2025-11-07", "close": 10.77, "volume": 74355.0}, {"date": "2025-11-10", "close": 11.02, "volume": 98432.0}, {"date": "2025-11-11", "close": 11.18, "volume": 44587.0}, {"date": "2025-11-12", "close": 11.05, "volume": 77494.0}, {"date": "2025-11-13", "close": 11.05, "volume": 100364.0}, {"date": "2025-11-14", "close": 11.08, "volume": 86816.0}, {"date": "2025-11-17", "close": 11.12, "volume": 96446.0}, {"date": "2025-11-18", "close": 10.85, "volume": 41057.0}, {"date": "2025-11-19", "close": 10.88, "volume": 63734.0}, {"date": "2025-11-20", "close": 10.93, "volume": 67706.0}, {"date": "2025-11-21", "close": 10.75, "volume": 63437.0}, {"date": "2025-11-24", "close": 11.05, "volume": 64567.0}, {"date": "2025-11-25", "close": 11.14, "volume": 91393.0}, {"date": "2025-11-26", "close": 11.56, "volume": 78069.0}, {"date": "2025-11-27", "close": 11.51, "volume": 50199.0}, {"date": "2025-11-28", "close": 11.9, "volume": 97467.0}, {"date": "2025-12-01", "close": 11.88, "volume": 138334.0}, {"date": "2025-12-02", "close": 11.91, "volume": 120316.0}, {"date": "2025-12-03", "close": 12.16, "volume": 122262.0}, {"date": "2025-12-04", "close": 12.16, "volume": 103169.0}, {"date": "2025-12-05", "close": 12.33, "volume": 126744.0}, {"date": "2025-12-08", "close": 12.7, "volume": 167154.0}, {"date": "2025-12-09", "close": 12.99, "volume": 113267.0}, {"date": "2025-12-10", "close": 12.91, "volume": 175572.0}, {"date": "2025-12-11", "close": 12.76, "volume": 69892.0}, {"date": "2025-12-12", "close": 12.29, "volume": 100767.0}, {"date": "2025-12-15", "close": 12.75, "volume": 96044.0}, {"date": "2025-12-16", "close": 12.58, "volume": 88339.0}, {"date": "2025-12-17", "close": 12.88, "volume": 81838.0}, {"date": "2025-12-18", "close": 12.6, "volume": 51082.0}, {"date": "2025-12-19", "close": 13.23, "volume": 240383.0}, {"date": "2025-12-22", "close": 12.78, "volume": 116287.0}, {"date": "2025-12-23", "close": 13.12, "volume": 72469.0}, {"date": "2025-12-24", "close": 12.78, "volume": 28115.0}, {"date": "2025-12-29", "close": 12.86, "volume": 31619.0}, {"date": "2025-12-30", "close": 12.52, "volume": 50964.0}, {"date": "2025-12-31", "close": 12.46, "volume": 46083.0}, {"date": "2026-01-02", "close": 12.71, "volume": 25209.0}, {"date": "2026-01-05", "close": 12.43, "volume": 55614.0}, {"date": "2026-01-06", "close": 12.23, "volume": 56073.0}, {"date": "2026-01-07", "close": 12.26, "volume": 63202.0}, {"date": "2026-01-08", "close": 12.64, "volume": 44390.0}, {"date": "2026-01-09", "close": 12.64, "volume": 49482.0}, {"date": "2026-01-12", "close": 12.82, "volume": 140981.0}, {"date": "2026-01-13", "close": 12.23, "volume": 134163.0}, {"date": "2026-01-14", "close": 12.23, "volume": 105721.0}, {"date": "2026-01-15", "close": 12.75, "volume": 163130.0}, {"date": "2026-01-16", "close": 12.69, "volume": 162073.0}, {"date": "2026-01-19", "close": 12.48, "volume": 86047.0}, {"date": "2026-01-20", "close": 12.59, "volume": 46915.0}, {"date": "2026-01-21", "close": 12.01, "volume": 239693.0}, {"date": "2026-01-22", "close": 12.1, "volume": 81690.0}, {"date": "2026-01-23", "close": 12.18, "volume": 34625.0}, {"date": "2026-01-27", "close": 12.12, "volume": 81953.0}, {"date": "2026-01-28", "close": 11.7, "volume": 130800.0}, {"date": "2026-01-29", "close": 11.25, "volume": 161703.0}, {"date": "2026-01-30", "close": 11.0, "volume": 102356.0}, {"date": "2026-02-02", "close": 10.94, "volume": 83709.0}, {"date": "2026-02-03", "close": 11.21, "volume": 93591.0}, {"date": "2026-02-04", "close": 11.79, "volume": 138711.0}, {"date": "2026-02-05", "close": 11.73, "volume": 104631.0}, {"date": "2026-02-06", "close": 11.06, "volume": 120210.0}, {"date": "2026-02-09", "close": 11.1, "volume": 50939.0}, {"date": "2026-02-10", "close": 11.62, "volume": 76922.0}, {"date": "2026-02-11", "close": 10.88, "volume": 199535.0}, {"date": "2026-02-12", "close": 10.72, "volume": 185024.0}, {"date": "2026-02-13", "close": 10.6, "volume": 93811.0}, {"date": "2026-02-16", "close": 11.86, "volume": 320560.0}, {"date": "2026-02-17", "close": 11.61, "volume": 73828.0}, {"date": "2026-02-18", "close": 11.02, "volume": 121342.0}, {"date": "2026-02-19", "close": 11.71, "volume": 87242.0}, {"date": "2026-02-20", "close": 11.67, "volume": 69127.0}, {"date": "2026-02-23", "close": 11.32, "volume": 68959.0}, {"date": "2026-02-24", "close": 11.22, "volume": 40458.0}, {"date": "2026-02-25", "close": 11.41, "volume": 79343.0}, {"date": "2026-02-26", "close": 11.04, "volume": 194671.0}, {"date": "2026-02-27", "close": 10.01, "volume": 352027.0}, {"date": "2026-03-02", "close": 10.0, "volume": 207721.0}, {"date": "2026-03-03", "close": 9.98, "volume": 127426.0}, {"date": "2026-03-04", "close": 9.61, "volume": 182213.0}, {"date": "2026-03-05", "close": 10.14, "volume": 116162.0}, {"date": "2026-03-06", "close": 10.16, "volume": 85552.0}, {"date": "2026-03-09", "close": 10.0, "volume": 95856.0}, {"date": "2026-03-10", "close": 10.08, "volume": 52463.0}, {"date": "2026-03-11", "close": 10.03, "volume": 104054.0}, {"date": "2026-03-12", "close": 10.13, "volume": 126078.0}, {"date": "2026-03-13", "close": 9.93, "volume": 75007.0}, {"date": "2026-03-16", "close": 9.83, "volume": 69849.0}, {"date": "2026-03-17", "close": 9.75, "volume": 40119.0}, {"date": "2026-03-18", "close": 9.66, "volume": 90353.0}, {"date": "2026-03-19", "close": 9.47, "volume": 95669.0}, {"date": "2026-03-20", "close": 9.64, "volume": 86516.0}, {"date": "2026-03-23", "close": 9.72, "volume": 87198.0}, {"date": "2026-03-24", "close": 9.63, "volume": 38253.0}, {"date": "2026-03-25", "close": 9.85, "volume": 52078.0}, {"date": "2026-03-26", "close": 9.78, "volume": 50454.0}, {"date": "2026-03-27", "close": 9.9, "volume": 47881.0}, {"date": "2026-03-30", "close": 9.78, "volume": 149456.0}, {"date": "2026-03-31", "close": 9.89, "volume": 78252.0}, {"date": "2026-04-01", "close": 9.74, "volume": 107638.0}, {"date": "2026-04-02", "close": 9.02, "volume": 259756.0}, {"date": "2026-04-07", "close": 9.01, "volume": 126382.0}, {"date": "2026-04-08", "close": 9.32, "volume": 127159.0}, {"date": "2026-04-09", "close": 9.11, "volume": 66152.0}, {"date": "2026-04-10", "close": 9.09, "volume": 118964.0}, {"date": "2026-04-13", "close": 9.09, "volume": 92160.0}, {"date": "2026-04-14", "close": 9.13, "volume": 65609.0}, {"date": "2026-04-15", "close": 9.14, "volume": 79640.0}, {"date": "2026-04-16", "close": 9.23, "volume": 91112.0}, {"date": "2026-04-17", "close": 9.15, "volume": 143668.0}, {"date": "2026-04-20", "close": 9.16, "volume": 121129.0}, {"date": "2026-04-21", "close": 9.05, "volume": 175837.0}, {"date": "2026-04-22", "close": 8.79, "volume": 156013.0}, {"date": "2026-04-23", "close": 8.81, "volume": 174213.0}, {"date": "2026-04-24", "close": 9.04, "volume": 101191.0}, {"date": "2026-04-27", "close": 8.98, "volume": 50338.0}, {"date": "2026-04-28", "close": 9.13, "volume": 118189.0}, {"date": "2026-04-29", "close": 9.32, "volume": 75174.0}, {"date": "2026-04-30", "close": 9.12, "volume": 53231.0}, {"date": "2026-05-01", "close": 9.17, "volume": 49828.0}, {"date": "2026-05-04", "close": 9.25, "volume": 37105.0}, {"date": "2026-05-05", "close": 9.55, "volume": 131956.0}, {"date": "2026-05-06", "close": 9.33, "volume": 87126.0}, {"date": "2026-05-07", "close": 9.52, "volume": 77700.0}, {"date": "2026-05-08", "close": 9.47, "volume": 39048.0}, {"date": "2026-05-11", "close": 9.6, "volume": 92008.0}, {"date": "2026-05-12", "close": 9.36, "volume": 69973.0}, {"date": "2026-05-13", "close": 9.35, "volume": 50038.0}, {"date": "2026-05-14", "close": 9.54, "volume": 30986.0}, {"date": "2026-05-15", "close": 9.47, "volume": 48828.0}, {"date": "2026-05-18", "close": 9.13, "volume": 69717.0}, {"date": "2026-05-19", "close": 9.15, "volume": 49441.0}, {"date": "2026-05-20", "close": 8.94, "volume": 79466.0}, {"date": "2026-05-21", "close": 9.22, "volume": 92820.0}, {"date": "2026-05-22", "close": 9.1, "volume": 115757.0}, {"date": "2026-05-25", "close": 8.87, "volume": 141663.0}, {"date": "2026-05-26", "close": 8.93, "volume": 43758.0}, {"date": "2026-05-27", "close": 8.94, "volume": 25620.0}, {"date": "2026-05-28", "close": 8.96, "volume": 63691.0}, {"date": "2026-05-29", "close": 9.13, "volume": 70212.0}, {"date": "2026-06-01", "close": 9.26, "volume": 71035.0}, {"date": "2026-06-02", "close": 9.0, "volume": 64232.0}, {"date": "2026-06-03", "close": 8.83, "volume": 139638.0}, {"date": "2026-06-04", "close": 8.93, "volume": 55931.0}, {"date": "2026-06-05", "close": 9.13, "volume": 48878.0}, {"date": "2026-06-09", "close": 8.86, "volume": 62254.0}, {"date": "2026-06-10", "close": 8.72, "volume": 105981.0}, {"date": "2026-06-11", "close": 8.85, "volume": 190242.0}, {"date": "2026-06-12", "close": 8.96, "volume": 94534.0}, {"date": "2026-06-15", "close": 9.25, "volume": 107414.0}, {"date": "2026-06-16", "close": 9.35, "volume": 125614.0}, {"date": "2026-06-17", "close": 9.78, "volume": 179394.0}, {"date": "2026-06-18", "close": 9.93, "volume": 158140.0}, {"date": "2026-06-19", "close": 10.3, "volume": 278606.0}, {"date": "2026-06-22", "close": 10.17, "volume": 72231.0}, {"date": "2026-06-23", "close": 9.95, "volume": 95007.0}, {"date": "2026-06-24", "close": 10.2, "volume": 94852.0}, {"date": "2026-06-25", "close": 10.05, "volume": 94732.0}, {"date": "2026-06-26", "close": 9.99, "volume": 85385.0}, {"date": "2026-06-29", "close": 10.35, "volume": 124180.0}, {"date": "2026-06-30", "close": 10.28, "volume": 171763.0}, {"date": "2026-07-01", "close": 10.42, "volume": 143813.0}, {"date": "2026-07-02", "close": 10.26, "volume": 40498.0}, {"date": "2026-07-03", "close": 10.25, "volume": 115007.0}, {"date": "2026-07-06", "close": 10.21, "volume": 66784.0}, {"date": "2026-07-07", "close": 10.29, "volume": 120441.0}, {"date": "2026-07-08", "close": 10.28, "volume": 144738.0}, {"date": "2026-07-09", "close": 10.45, "volume": 177685.0}, {"date": "2026-07-10", "close": 10.27, "volume": 109586.0}, {"date": "2026-07-13", "close": 10.22, "volume": 145723.0}, {"date": "2026-07-14", "close": 10.19, "volume": 35917.0}, {"date": "2026-07-15", "close": 9.98, "volume": 107096.0}, {"date": "2026-07-16", "close": 10.11, "volume": 170443.0}, {"date": "2026-07-17", "close": 9.92, "volume": 100391.0}, {"date": "2026-07-20", "close": 10.24, "volume": 211352.0}, {"date": "2026-07-21", "close": 10.05, "volume": 152029.0}, {"date": "2026-07-22", "close": 9.88, "volume": 84373.0}, {"date": "2026-07-23", "close": 9.95, "volume": 74171.0}, {"date": "2026-07-24", "close": 10.06, "volume": 77255.0}, {"date": "2026-07-27", "close": 9.81, "volume": 99647.0}, {"date": "2026-07-28", "close": 9.81, "volume": 82137.0}, {"date": "2026-07-29", "close": 9.59, "volume": 178570.0}, {"date": "2026-07-30", "close": 9.29, "volume": 125328.0}, {"date": "2026-07-31", "close": 9.06, "volume": 94290.0}, {"date": "2026-08-03", "close": 9.16, "volume": 72160.0}, {"date": "2026-08-04", "close": 9.07, "volume": 86198.0}, {"date": "2026-08-05", "close": 9.33, "volume": 61418.0}, {"date": "2026-08-06", "close": 9.37, "volume": 63253.0}, {"date": "2026-08-07", "close": 9.44, "volume": 55430.0}, {"date": "2026-08-10", "close": 9.62, "volume": 66738.0}, {"date": "2026-08-11", "close": 9.71, "volume": 55054.0}, {"date": "2026-08-12", "close": 9.5, "volume": 93054.0}, {"date": "2026-08-13", "close": 9.59, "volume": 78621.0}, {"date": "2026-08-14", "close": 9.55, "volume": 52527.0}, {"date": "2026-08-17", "close": 9.79, "volume": 87880.0}, {"date": "2026-08-18", "close": 10.36, "volume": 208294.0}, {"date": "2026-08-19", "close": 10.4, "volume": 150545.0}, {"date": "2026-08-20", "close": 10.89, "volume": 271838.0}, {"date": "2026-08-21", "close": 10.42, "volume": 109462.0}, {"date": "2026-08-24", "close": 10.32, "volume": 50636.0}, {"date": "2026-08-25", "close": 10.6, "volume": 74465.0}, {"date": "2026-08-26", "close": 10.52, "volume": 56115.0}, {"date": "2026-08-27", "close": 9.18, "volume": 481909.0}, {"date": "2026-08-28", "close": 8.47, "volume": 571697.0}, {"date": "2026-08-31", "close": 8.02, "volume": 332582.0}, {"date": "2026-09-01", "close": 8.24, "volume": 252968.0}, {"date": "2026-09-02", "close": 8.36, "volume": 187737.0}, {"date": "2026-09-03", "close": 8.26, "volume": 92511.0}, {"date": "2026-09-04", "close": 8.15, "volume": 112579.0}, {"date": "2026-09-07", "close": 8.16, "volume": 73075.0}, {"date": "2026-09-08", "close": 8.07, "volume": 112557.0}, {"date": "2026-09-09", "close": 8.16, "volume": 82253.0}, {"date": "2026-09-10", "close": 8.01, "volume": 180467.0}, {"date": "2026-09-11", "close": 8.04, "volume": 172324.0}, {"date": "2026-09-14", "close": 8.31, "volume": 120511.0}, {"date": "2026-09-15", "close": 8.36, "volume": 214163.0}, {"date": "2026-09-16", "close": 8.13, "volume": 129804.0}, {"date": "2026-09-17", "close": 8.16, "volume": 72703.0}, {"date": "2026-09-18", "close": 8.37, "volume": 406184.0}], "refreshing": true}