{"ticker": "LYL", "overview": {"name": "Lycopodium Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "LYL", "has_prices": true, "as_of": "2026-09-07", "last": 21.44, "prev_close": 21.67, "change": -0.23000000000000043, "change_pct": -0.010613751730503019, "session_volume": 43098.0, "vwap_5": 22.476400759415924, "vwap_20": 21.702024942493562, "vwap_60": 19.98423968734889, "vwap_250": 16.24418761953988, "high_52w": 22.92, "low_52w": 12.25, "avg_volume_20": 121551.6, "sessions": 400, "market_cap": {"value": 907666762.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03145508", "src": "ASX", "ticker": "LYL", "cik": "", "company": "Lycopodium Limited", "company_raw": "Lycopodium Limited", "who": "Braeside Investments, LLC (\"Braeside\") on behalf of itself and the persons listed in Annexure A.", "who_key": "Braeside Investments, LLC (\"Braeside\") on behalf of itself and the persons listed in Annexure A.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Braeside Investments, LLC (\"Braeside\") on behalf of itself and the persons listed in Annexure A. cuts LYL from 6.63%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145508", "trade_date": "2026-10-05", "timestamp": "2026-10-05", "mins": 41272}, {"id": "ASX-03140564", "src": "ASX", "ticker": "LYL", "cik": "", "company": "Lycopodium Limited", "company_raw": "Lycopodium Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on LYL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140564", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67192}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Braeside Investments, LLC (\"Braeside\") on behalf of itself and the persons liste", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.634, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145508-6A1348089", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Karl Cicanese", "notice_type": "3Y", "direct_shares": 38285.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143779-6A1347420", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruno Ruggiero", "notice_type": "3Y", "direct_shares": 1029786.0, "indirect_shares": 34617.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Luala Pty Ltd Ziziphus Pty Ltd", "pct": null, "notice_date": "2026-03-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03063997-6A1314604", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/lyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/lyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/lyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/lyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/lyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/lyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/lyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/lyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/lyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/lyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-18", "source_url": "https://www.marketindex.com.au/asx/lyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-22", "source_url": "https://www.marketindex.com.au/asx/lyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-21", "source_url": "https://www.marketindex.com.au/asx/lyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-20", "source_url": "https://www.marketindex.com.au/asx/lyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/lyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/lyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/lyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/lyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/lyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/lyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/lyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-12", "source_url": "https://www.marketindex.com.au/asx/lyl", "needs_ocr": 0}], "directors": [{"name": "Bruno Ruggiero", "first_seen": "2026-03-03", "last_seen": "2026-03-03", "status": "current", "notices": 1}, {"name": "Karl Cicanese", "first_seen": "2026-10-02", "last_seen": "2026-10-02", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-09", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146503-6A1348442"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145508-6A1348089"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143779-6A1347420"}, {"date": "2026-10-02", "form": "Notice Of Meeting", "title": "Lycopodium Limited - ASX Listing Rule 3.13.1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143674-6A1347384"}, {"date": "2026-09-28", "form": "Progress Report", "title": "Assafo-Dibibango Gold EP Services Contract", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141142-6A1346201"}], "performance": {"ticker": "LYL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-12-17", "close": 1.32, "volume": 503600.0}, {"date": "2004-12-20", "close": 1.3, "volume": 181500.0}, {"date": "2004-12-21", "close": 1.33, "volume": 96000.0}, {"date": "2004-12-22", "close": 1.3, "volume": 26000.0}, {"date": "2004-12-23", "close": 1.29, "volume": 26300.0}, {"date": "2004-12-24", "close": 1.26, "volume": 8700.0}, {"date": "2004-12-30", "close": 1.3, "volume": 3000.0}, {"date": "2004-12-31", "close": 1.3, "volume": 2000.0}, {"date": "2005-01-05", "close": 1.27, "volume": 12000.0}, {"date": "2005-01-06", "close": 1.31, "volume": 14500.0}, {"date": "2005-01-07", "close": 1.35, "volume": 49500.0}, {"date": "2005-01-10", "close": 1.38, "volume": 46000.0}, {"date": "2005-01-11", "close": 1.4, "volume": 73900.0}, {"date": "2005-01-12", "close": 1.4, "volume": 43640.0}, {"date": "2005-01-13", "close": 1.44, "volume": 184125.0}, {"date": "2005-01-14", "close": 1.43, "volume": 44265.0}, {"date": "2005-01-17", "close": 1.44, "volume": 35500.0}, {"date": "2005-01-18", "close": 1.4, "volume": 4000.0}, {"date": "2005-01-19", "close": 1.45, "volume": 55735.0}, {"date": "2005-01-20", "close": 1.45, "volume": 28000.0}, {"date": "2005-01-21", "close": 1.45, "volume": 27000.0}, {"date": "2005-01-24", "close": 1.5, "volume": 81108.0}, {"date": "2005-01-25", "close": 1.69, "volume": 47820.0}, {"date": "2005-01-27", "close": 1.64, "volume": 32540.0}, {"date": "2005-01-28", "close": 1.62, "volume": 31640.0}, {"date": "2005-01-31", "close": 1.6, "volume": 53000.0}, {"date": "2005-02-01", "close": 1.56, "volume": 16000.0}, {"date": "2005-02-02", "close": 1.59, "volume": 36500.0}, {"date": "2005-02-03", "close": 1.63, "volume": 63000.0}, {"date": "2005-02-04", "close": 1.7, "volume": 82840.0}, {"date": "2005-02-07", "close": 1.67, "volume": 35143.0}, {"date": "2005-02-08", "close": 1.68, "volume": 22000.0}, {"date": "2005-02-09", "close": 1.65, "volume": 27000.0}, {"date": "2005-02-10", "close": 1.65, "volume": 25000.0}, {"date": "2005-02-14", "close": 1.61, "volume": 17385.0}, {"date": "2005-02-15", "close": 1.63, "volume": 36615.0}, {"date": "2005-02-16", "close": 1.66, "volume": 20550.0}, {"date": "2005-02-17", "close": 1.7, "volume": 54357.0}, {"date": "2005-02-18", "close": 1.71, "volume": 16250.0}, {"date": "2005-02-21", "close": 1.71, "volume": 10000.0}, {"date": "2005-02-22", "close": 1.69, "volume": 25485.0}, {"date": "2005-02-23", "close": 1.7, "volume": 2565.0}, {"date": "2005-02-24", "close": 1.73, "volume": 32615.0}, {"date": "2005-02-25", "close": 1.7, "volume": 55380.0}, {"date": "2005-02-28", "close": 1.73, "volume": 15470.0}, {"date": "2005-03-01", "close": 1.75, "volume": 22200.0}, {"date": "2005-03-02", "close": 1.75, "volume": 4000.0}, {"date": "2005-03-03", "close": 1.84, "volume": 21800.0}, {"date": "2005-03-04", "close": 1.8, "volume": 27000.0}, {"date": "2005-03-07", "close": 1.8, "volume": 18489.0}, {"date": "2005-03-08", "close": 1.75, "volume": 8511.0}, {"date": "2005-03-09", "close": 1.83, "volume": 15000.0}, {"date": "2005-03-10", "close": 1.82, "volume": 3750.0}, {"date": "2005-03-11", "close": 1.8, "volume": 13500.0}, {"date": "2005-03-14", "close": 1.8, "volume": 15000.0}, {"date": "2005-03-15", "close": 1.82, "volume": 25000.0}, {"date": "2005-03-17", "close": 1.82, "volume": 12000.0}, {"date": "2005-03-18", "close": 1.82, "volume": 5000.0}, {"date": "2005-03-21", "close": 1.82, "volume": 5000.0}, {"date": "2005-03-22", "close": 1.81, "volume": 5500.0}, {"date": "2005-03-24", "close": 1.87, "volume": 30530.0}, {"date": "2005-03-29", "close": 1.84, "volume": 49000.0}, {"date": "2005-03-30", "close": 1.7, "volume": 62370.0}, {"date": "2005-04-05", "close": 1.68, "volume": 3000.0}, {"date": "2005-04-08", "close": 1.7, "volume": 2000.0}, {"date": "2005-04-11", "close": 1.68, "volume": 409.0}, {"date": "2005-04-12", "close": 1.45, "volume": 16250.0}, {"date": "2005-04-13", "close": 1.45, "volume": 42500.0}, {"date": "2005-04-14", "close": 1.46, "volume": 7000.0}, {"date": "2005-04-15", "close": 1.46, "volume": 3000.0}, {"date": "2005-04-18", "close": 1.42, "volume": 12900.0}, {"date": "2005-04-19", "close": 1.46, "volume": 8030.0}, {"date": "2005-04-26", "close": 1.5, "volume": 14591.0}, {"date": "2005-04-28", "close": 1.5, "volume": 17500.0}, {"date": "2005-04-29", "close": 1.5, "volume": 8409.0}, {"date": "2005-05-03", "close": 1.5, "volume": 25368.0}, {"date": "2005-05-05", "close": 1.49, "volume": 28000.0}, {"date": "2005-05-06", "close": 1.5, "volume": 15000.0}, {"date": "2005-05-09", "close": 1.5, "volume": 65000.0}, {"date": "2005-05-10", "close": 1.55, "volume": 5000.0}, {"date": "2005-05-11", "close": 1.55, "volume": 30000.0}, {"date": "2005-05-12", "close": 1.55, "volume": 18000.0}, {"date": "2005-05-16", "close": 1.55, "volume": 2000.0}, {"date": "2005-05-17", "close": 1.54, "volume": 13000.0}, {"date": "2005-05-19", "close": 1.54, "volume": 9000.0}, {"date": "2005-05-20", "close": 1.54, "volume": 22965.0}, {"date": "2005-05-23", "close": 1.54, "volume": 2000.0}, {"date": "2005-05-25", "close": 1.5, "volume": 14000.0}, {"date": "2005-05-26", "close": 1.5, "volume": 5000.0}, {"date": "2005-05-30", "close": 1.5, "volume": 1950.0}, {"date": "2005-05-31", "close": 1.47, "volume": 4550.0}, {"date": "2005-06-01", "close": 1.4, "volume": 6500.0}, {"date": "2005-06-02", "close": 1.62, "volume": 29671.0}, {"date": "2005-06-03", "close": 1.66, "volume": 4981.0}, {"date": "2005-06-06", "close": 1.69, "volume": 16000.0}, {"date": "2005-06-08", "close": 1.63, "volume": 266460.0}, {"date": "2005-06-10", "close": 1.63, "volume": 12500.0}, {"date": "2005-06-14", "close": 1.6, "volume": 20000.0}, {"date": "2005-06-15", "close": 1.6, "volume": 12000.0}, {"date": "2005-06-16", "close": 1.8, "volume": 28000.0}, {"date": "2005-06-20", "close": 1.75, "volume": 5000.0}, {"date": "2005-06-21", "close": 1.8, "volume": 80000.0}, {"date": "2005-06-22", "close": 1.79, "volume": 13000.0}, {"date": "2005-06-23", "close": 1.7, "volume": 6000.0}, {"date": "2005-06-24", "close": 1.72, "volume": 21500.0}, {"date": "2005-06-28", "close": 1.7, "volume": 5771.0}, {"date": "2005-06-30", "close": 1.8, "volume": 87030.0}, {"date": "2005-07-01", "close": 1.8, "volume": 50000.0}, {"date": "2005-07-05", "close": 1.9, "volume": 17000.0}, {"date": "2005-07-06", "close": 1.93, "volume": 4000.0}, {"date": "2005-07-07", "close": 2.0, "volume": 25000.0}, {"date": "2005-07-11", "close": 1.98, "volume": 3000.0}, {"date": "2005-07-13", "close": 1.95, "volume": 10000.0}, {"date": "2005-07-15", "close": 1.95, "volume": 3000.0}, {"date": "2005-07-18", "close": 1.9, "volume": 12000.0}, {"date": "2005-07-19", "close": 1.9, "volume": 68000.0}, {"date": "2005-07-20", "close": 1.9, "volume": 860.0}, {"date": "2005-07-22", "close": 1.95, "volume": 10000.0}, {"date": "2005-07-25", "close": 1.98, "volume": 5000.0}, {"date": "2005-07-26", "close": 1.99, "volume": 18800.0}, {"date": "2005-07-27", "close": 2.0, "volume": 23400.0}, {"date": "2005-07-28", "close": 2.01, "volume": 38720.0}, {"date": "2005-07-29", "close": 2.18, "volume": 26750.0}, {"date": "2005-08-01", "close": 2.1, "volume": 16570.0}, {"date": "2005-08-02", "close": 2.22, "volume": 32200.0}, {"date": "2005-08-03", "close": 2.3, "volume": 33100.0}, {"date": "2005-08-04", "close": 2.38, "volume": 24550.0}, {"date": "2005-08-05", "close": 2.26, "volume": 17600.0}, {"date": "2005-08-08", "close": 2.23, "volume": 7000.0}, {"date": "2005-08-09", "close": 2.2, "volume": 20260.0}, {"date": "2005-08-11", "close": 2.24, "volume": 31000.0}, {"date": "2005-08-12", "close": 2.25, "volume": 49360.0}, {"date": "2005-08-15", "close": 2.28, "volume": 4940.0}, {"date": "2005-08-16", "close": 2.25, "volume": 18580.0}, {"date": "2005-08-17", "close": 2.33, "volume": 2500.0}, {"date": "2005-08-22", "close": 2.29, "volume": 5500.0}, {"date": "2005-08-23", "close": 2.28, "volume": 23500.0}, {"date": "2005-08-24", "close": 2.31, "volume": 65811.0}, {"date": "2005-08-25", "close": 2.34, "volume": 18860.0}, {"date": "2005-08-26", "close": 2.4, "volume": 5450.0}, {"date": "2005-08-29", "close": 2.45, "volume": 14260.0}, {"date": "2005-08-30", "close": 2.42, "volume": 8289.0}, {"date": "2005-08-31", "close": 2.42, "volume": 5000.0}, {"date": "2005-09-01", "close": 2.5, "volume": 196740.0}, {"date": "2005-09-02", "close": 2.65, "volume": 137000.0}, {"date": "2005-09-05", "close": 2.6, "volume": 23305.0}, {"date": "2005-09-06", "close": 2.58, "volume": 21000.0}, {"date": "2005-09-07", "close": 2.63, "volume": 33695.0}, {"date": "2005-09-08", "close": 2.7, "volume": 13200.0}, {"date": "2005-09-09", "close": 2.7, "volume": 100000.0}, {"date": "2005-09-12", "close": 2.63, "volume": 12931.0}, {"date": "2005-09-13", "close": 2.65, "volume": 10500.0}, {"date": "2005-09-14", "close": 2.63, "volume": 802.0}, {"date": "2005-09-15", "close": 2.6, "volume": 3500.0}, {"date": "2005-09-16", "close": 2.51, "volume": 16000.0}, {"date": "2005-09-20", "close": 2.45, "volume": 8618.0}, {"date": "2005-09-21", "close": 2.45, "volume": 5082.0}, {"date": "2005-09-26", "close": 2.44, "volume": 1250.0}, {"date": "2005-09-27", "close": 2.43, "volume": 7635.0}, {"date": "2005-09-28", "close": 2.43, "volume": 365.0}, {"date": "2005-09-29", "close": 2.4, "volume": 135.0}, {"date": "2005-09-30", "close": 2.25, "volume": 10550.0}, {"date": "2005-10-03", "close": 2.4, "volume": 6885.0}, {"date": "2005-10-04", "close": 2.4, "volume": 2290.0}, {"date": "2005-10-07", "close": 2.26, "volume": 2500.0}, {"date": "2005-10-10", "close": 2.4, "volume": 4000.0}, {"date": "2005-10-11", "close": 2.39, "volume": 3400.0}, {"date": "2005-10-13", "close": 2.4, "volume": 196560.0}, {"date": "2005-10-14", "close": 2.36, "volume": 4500.0}, {"date": "2005-10-17", "close": 2.3, "volume": 4350.0}, {"date": "2005-10-18", "close": 2.29, "volume": 179300.0}, {"date": "2005-10-19", "close": 2.32, "volume": 72000.0}, {"date": "2005-10-20", "close": 2.33, "volume": 72500.0}, {"date": "2005-10-21", "close": 2.3, "volume": 48340.0}, {"date": "2005-10-24", "close": 2.3, "volume": 79500.0}, {"date": "2005-10-25", "close": 2.3, "volume": 61600.0}, {"date": "2005-10-27", "close": 2.3, "volume": 10000.0}, {"date": "2005-11-02", "close": 2.3, "volume": 7100.0}, {"date": "2005-11-04", "close": 2.3, "volume": 2500.0}, {"date": "2005-11-10", "close": 2.3, "volume": 950.0}, {"date": "2005-11-14", "close": 2.2, "volume": 1950.0}, {"date": "2005-11-15", "close": 2.2, "volume": 7000.0}, {"date": "2005-11-16", "close": 2.2, "volume": 3150.0}, {"date": "2005-11-21", "close": 2.16, "volume": 7875.0}, {"date": "2005-11-22", "close": 2.2, "volume": 16500.0}, {"date": "2005-11-23", "close": 2.25, "volume": 43050.0}, {"date": "2005-11-24", "close": 2.35, "volume": 37000.0}, {"date": "2005-11-28", "close": 2.35, "volume": 24790.0}, {"date": "2005-12-01", "close": 2.35, "volume": 1000.0}, {"date": "2005-12-02", "close": 2.33, "volume": 13000.0}, {"date": "2005-12-05", "close": 2.5, "volume": 8850.0}, {"date": "2005-12-07", "close": 2.48, "volume": 5500.0}, {"date": "2005-12-08", "close": 2.4, "volume": 10000.0}, {"date": "2005-12-12", "close": 2.38, "volume": 8000.0}, {"date": "2005-12-14", "close": 2.4, "volume": 19000.0}, {"date": "2005-12-15", "close": 2.4, "volume": 22270.0}, {"date": "2005-12-19", "close": 2.4, "volume": 21268.0}, {"date": "2005-12-20", "close": 2.5, "volume": 42000.0}, {"date": "2005-12-22", "close": 2.5, "volume": 11200.0}, {"date": "2005-12-28", "close": 2.5, "volume": 6900.0}, {"date": "2005-12-30", "close": 2.4, "volume": 5000.0}, {"date": "2006-01-03", "close": 2.4, "volume": 17346.0}, {"date": "2006-01-04", "close": 2.5, "volume": 5400.0}, {"date": "2006-01-05", "close": 2.5, "volume": 5000.0}, {"date": "2006-01-06", "close": 2.5, "volume": 300.0}, {"date": "2006-01-10", "close": 2.5, "volume": 26700.0}, {"date": "2006-01-12", "close": 2.5, "volume": 5000.0}, {"date": "2006-01-16", "close": 2.56, "volume": 10000.0}, {"date": "2006-01-17", "close": 2.55, "volume": 4484.0}, {"date": "2006-01-18", "close": 2.43, "volume": 24950.0}, {"date": "2006-01-19", "close": 2.54, "volume": 28000.0}, {"date": "2006-01-20", "close": 2.54, "volume": 1000.0}, {"date": "2006-01-23", "close": 2.48, "volume": 16400.0}, {"date": "2006-01-25", "close": 2.55, "volume": 15666.0}, {"date": "2006-01-27", "close": 2.55, "volume": 3700.0}, {"date": "2006-01-31", "close": 2.62, "volume": 5865.0}, {"date": "2006-02-01", "close": 2.8, "volume": 40639.0}, {"date": "2006-02-02", "close": 2.8, "volume": 4500.0}, {"date": "2006-02-03", "close": 2.8, "volume": 130300.0}, {"date": "2006-02-06", "close": 2.75, "volume": 84800.0}, {"date": "2006-02-07", "close": 2.75, "volume": 12500.0}, {"date": "2006-02-08", "close": 2.72, "volume": 25861.0}, {"date": "2006-02-09", "close": 2.75, "volume": 86639.0}, {"date": "2006-02-10", "close": 2.75, "volume": 7950.0}, {"date": "2006-02-13", "close": 2.75, "volume": 10000.0}, {"date": "2006-02-15", "close": 2.75, "volume": 3400.0}, {"date": "2006-02-16", "close": 2.8, "volume": 21500.0}, {"date": "2006-02-17", "close": 2.75, "volume": 7000.0}, {"date": "2006-02-20", "close": 2.8, "volume": 1800.0}, {"date": "2006-02-21", "close": 2.75, "volume": 10200.0}, {"date": "2006-02-23", "close": 2.75, "volume": 26000.0}, {"date": "2006-02-24", "close": 2.8, "volume": 28400.0}, {"date": "2006-02-27", "close": 2.75, "volume": 50000.0}, {"date": "2006-02-28", "close": 2.85, "volume": 22000.0}, {"date": "2006-03-01", "close": 2.8, "volume": 381.0}, {"date": "2006-03-02", "close": 2.85, "volume": 1170.0}, {"date": "2006-03-03", "close": 3.0, "volume": 6300.0}, {"date": "2006-03-06", "close": 2.95, "volume": 21700.0}, {"date": "2006-03-08", "close": 2.95, "volume": 6007000.0}, {"date": "2006-03-09", "close": 2.8, "volume": 12896.0}, {"date": "2006-03-10", "close": 2.85, "volume": 14013.0}, {"date": "2006-03-13", "close": 2.76, "volume": 11600.0}, {"date": "2006-03-14", "close": 2.8, "volume": 20104.0}, {"date": "2006-03-15", "close": 2.9, "volume": 186864.0}, {"date": "2006-03-16", "close": 3.0, "volume": 46405.0}, {"date": "2006-03-17", "close": 3.0, "volume": 9000.0}, {"date": "2006-03-20", "close": 2.99, "volume": 11002.0}, {"date": "2006-03-21", "close": 2.96, "volume": 2000.0}, {"date": "2006-03-24", "close": 3.0, "volume": 40000.0}, {"date": "2006-03-27", "close": 3.0, "volume": 27622.0}, {"date": "2006-03-30", "close": 3.0, "volume": 5000.0}, {"date": "2006-03-31", "close": 3.0, "volume": 578943.0}, {"date": "2006-04-03", "close": 3.0, "volume": 337160.0}, {"date": "2006-04-04", "close": 3.05, "volume": 78649.0}, {"date": "2006-04-05", "close": 3.0, "volume": 39851.0}, {"date": "2006-04-07", "close": 3.0, "volume": 500.0}, {"date": "2006-04-10", "close": 3.0, "volume": 6000.0}, {"date": "2006-04-11", "close": 3.0, "volume": 39500.0}, {"date": "2006-04-12", "close": 3.0, "volume": 5000.0}, {"date": "2006-04-13", "close": 3.0, "volume": 69405.0}, {"date": "2006-04-18", "close": 3.1, "volume": 575000.0}, {"date": "2006-04-19", "close": 3.1, "volume": 1777.0}, {"date": "2006-04-20", "close": 3.1, "volume": 9410.0}, {"date": "2006-04-21", "close": 3.2, "volume": 10455.0}, {"date": "2006-04-24", "close": 3.15, "volume": 1000.0}, {"date": "2006-05-01", "close": 3.11, "volume": 16075.0}, {"date": "2006-05-03", "close": 3.2, "volume": 6000.0}, {"date": "2006-05-04", "close": 3.1, "volume": 7000.0}, {"date": "2006-05-05", "close": 3.1, "volume": 42243.0}, {"date": "2006-05-08", "close": 3.1, "volume": 286000.0}, {"date": "2006-05-09", "close": 3.2, "volume": 6900.0}, {"date": "2006-05-10", "close": 3.15, "volume": 729261.0}, {"date": "2006-05-11", "close": 3.2, "volume": 10000.0}, {"date": "2006-05-12", "close": 3.1, "volume": 844862.0}, {"date": "2006-05-15", "close": 3.1, "volume": 22348.0}, {"date": "2006-05-16", "close": 3.1, "volume": 11500.0}, {"date": "2006-05-17", "close": 3.0, "volume": 6300.0}, {"date": "2006-05-18", "close": 3.0, "volume": 3000.0}, {"date": "2006-05-19", "close": 3.0, "volume": 1120.0}, {"date": "2006-05-22", "close": 2.85, "volume": 12500.0}, {"date": "2006-05-23", "close": 2.8, "volume": 4660.0}, {"date": "2006-05-24", "close": 2.8, "volume": 2129.0}, {"date": "2006-05-25", "close": 2.82, "volume": 178728.0}, {"date": "2006-05-26", "close": 2.93, "volume": 24278.0}, {"date": "2006-05-29", "close": 2.97, "volume": 34568.0}, {"date": "2006-05-30", "close": 2.98, "volume": 3334.0}, {"date": "2006-05-31", "close": 2.91, "volume": 6833.0}, {"date": "2006-06-02", "close": 2.95, "volume": 7098.0}, {"date": "2006-06-05", "close": 2.98, "volume": 3666.0}, {"date": "2006-06-06", "close": 2.98, "volume": 6000.0}, {"date": "2006-06-09", "close": 2.95, "volume": 160600.0}, {"date": "2006-06-13", "close": 2.99, "volume": 3300.0}, {"date": "2006-06-14", "close": 2.95, "volume": 1694.0}, {"date": "2006-06-16", "close": 2.95, "volume": 3350.0}, {"date": "2006-06-19", "close": 2.9, "volume": 3500.0}, {"date": "2006-06-26", "close": 2.75, "volume": 2000.0}, {"date": "2006-06-27", "close": 2.7, "volume": 1160184.0}, {"date": "2006-06-28", "close": 2.7, "volume": 7771.0}, {"date": "2006-06-29", "close": 2.7, "volume": 10000.0}, {"date": "2006-06-30", "close": 2.75, "volume": 530.0}, {"date": "2006-07-03", "close": 2.8, "volume": 5975.0}, {"date": "2006-07-04", "close": 2.8, "volume": 4000.0}, {"date": "2006-07-05", "close": 2.85, "volume": 3500.0}, {"date": "2006-07-06", "close": 2.8, "volume": 7860.0}, {"date": "2006-07-10", "close": 2.77, "volume": 2500.0}, {"date": "2006-07-11", "close": 2.95, "volume": 31090.0}, {"date": "2006-07-12", "close": 2.9, "volume": 22500.0}, {"date": "2006-07-14", "close": 2.97, "volume": 13500.0}, {"date": "2006-07-17", "close": 3.0, "volume": 82911.0}, {"date": "2006-07-18", "close": 2.8, "volume": 2500.0}, {"date": "2006-07-19", "close": 2.95, "volume": 56900.0}, {"date": "2006-07-21", "close": 3.0, "volume": 23000.0}, {"date": "2006-07-24", "close": 2.92, "volume": 7500.0}, {"date": "2006-07-25", "close": 2.9, "volume": 221000.0}, {"date": "2006-07-26", "close": 2.9, "volume": 23800.0}, {"date": "2006-07-28", "close": 2.9, "volume": 8900.0}, {"date": "2006-07-31", "close": 3.0, "volume": 31000.0}, {"date": "2006-08-01", "close": 2.9, "volume": 200000.0}, {"date": "2006-08-04", "close": 2.9, "volume": 10200.0}, {"date": "2006-08-07", "close": 2.8, "volume": 2400.0}, {"date": "2006-08-09", "close": 2.8, "volume": 11000.0}, {"date": "2006-08-10", "close": 2.8, "volume": 20000.0}, {"date": "2006-08-11", "close": 2.8, "volume": 1500.0}, {"date": "2006-08-14", "close": 2.8, "volume": 12000.0}, {"date": "2006-08-15", "close": 2.8, "volume": 9500.0}, {"date": "2006-08-16", "close": 2.85, "volume": 5250.0}, {"date": "2006-08-17", "close": 2.9, "volume": 5800.0}, {"date": "2006-08-18", "close": 2.9, "volume": 11700.0}, {"date": "2006-08-21", "close": 2.9, "volume": 5000.0}, {"date": "2006-08-23", "close": 2.95, "volume": 14472.0}, {"date": "2006-08-24", "close": 3.0, "volume": 58126.0}, {"date": "2006-08-28", "close": 2.99, "volume": 10000.0}, {"date": "2006-08-29", "close": 2.99, "volume": 1000.0}, {"date": "2006-08-30", "close": 3.0, "volume": 10475.0}, {"date": "2006-08-31", "close": 3.04, "volume": 80399.0}, {"date": "2006-09-01", "close": 2.95, "volume": 11000.0}, {"date": "2006-09-04", "close": 3.0, "volume": 3800.0}, {"date": "2006-09-05", "close": 3.05, "volume": 39500.0}, {"date": "2006-09-06", "close": 3.06, "volume": 13700.0}, {"date": "2006-09-07", "close": 3.09, "volume": 9600.0}, {"date": "2006-09-11", "close": 3.1, "volume": 9000.0}, {"date": "2006-09-12", "close": 3.15, "volume": 21900.0}, {"date": "2006-09-13", "close": 3.2, "volume": 9600.0}, {"date": "2006-09-14", "close": 3.2, "volume": 1000.0}, {"date": "2006-09-15", "close": 3.04, "volume": 25000.0}, {"date": "2006-09-25", "close": 3.09, "volume": 6639.0}, {"date": "2006-09-27", "close": 3.15, "volume": 5000.0}, {"date": "2006-09-28", "close": 3.18, "volume": 9500.0}, {"date": "2006-09-29", "close": 3.2, "volume": 57200.0}, {"date": "2006-10-02", "close": 3.45, "volume": 15500.0}, {"date": "2006-10-05", "close": 3.3, "volume": 2000.0}, {"date": "2006-10-06", "close": 3.24, "volume": 12000.0}, {"date": "2006-10-09", "close": 3.22, "volume": 15590.0}, {"date": "2006-10-10", "close": 3.25, "volume": 3000.0}, {"date": "2006-10-13", "close": 3.25, "volume": 9945.0}, {"date": "2006-10-16", "close": 3.25, "volume": 55.0}, {"date": "2006-10-17", "close": 3.35, "volume": 13000.0}, {"date": "2006-10-18", "close": 3.19, "volume": 62990.0}, {"date": "2006-10-19", "close": 3.19, "volume": 300.0}, {"date": "2006-10-23", "close": 3.21, "volume": 6450.0}, {"date": "2006-10-24", "close": 3.25, "volume": 2500.0}, {"date": "2006-10-25", "close": 3.36, "volume": 18750.0}, {"date": "2006-10-26", "close": 3.2, "volume": 3360.0}, {"date": "2006-10-30", "close": 3.2, "volume": 10468.0}, {"date": "2006-10-31", "close": 3.15, "volume": 7000.0}, {"date": "2006-11-02", "close": 3.14, "volume": 3184.0}, {"date": "2006-11-03", "close": 3.0, "volume": 10200.0}, {"date": "2006-11-06", "close": 2.85, "volume": 16080.0}, {"date": "2006-11-07", "close": 2.82, "volume": 7140.0}, {"date": "2006-11-08", "close": 2.8, "volume": 37038.0}, {"date": "2006-11-09", "close": 2.8, "volume": 31400.0}, {"date": "2006-11-10", "close": 2.8, "volume": 50992.0}, {"date": "2006-11-14", "close": 2.82, "volume": 7500.0}, {"date": "2006-11-15", "close": 2.95, "volume": 19000.0}, {"date": "2006-11-16", "close": 2.95, "volume": 41592.0}, {"date": "2006-11-17", "close": 2.95, "volume": 23660.0}, {"date": "2006-11-20", "close": 2.95, "volume": 22379.0}, {"date": "2006-11-21", "close": 3.2, "volume": 19239.0}, {"date": "2006-11-22", "close": 3.19, "volume": 104200.0}, {"date": "2006-11-23", "close": 3.17, "volume": 7750.0}, {"date": "2006-11-24", "close": 3.14, "volume": 7550.0}, {"date": "2006-11-27", "close": 3.1, "volume": 31522.0}, {"date": "2006-11-28", "close": 3.11, "volume": 2628.0}, {"date": "2006-11-29", "close": 3.1, "volume": 61350.0}, {"date": "2006-11-30", "close": 3.19, "volume": 6000.0}, {"date": "2006-12-01", "close": 3.15, "volume": 17803.0}, {"date": "2006-12-04", "close": 3.15, "volume": 3945.0}, {"date": "2006-12-05", "close": 3.15, "volume": 3682.0}, {"date": "2006-12-06", "close": 3.1, "volume": 3000.0}, {"date": "2006-12-07", "close": 3.13, "volume": 13570.0}, {"date": "2006-12-08", "close": 3.19, "volume": 4000.0}, {"date": "2006-12-11", "close": 3.2, "volume": 3100.0}, {"date": "2006-12-12", "close": 3.2, "volume": 1800.0}, {"date": "2006-12-13", "close": 3.2, "volume": 18500.0}, {"date": "2006-12-14", "close": 3.17, "volume": 12000.0}, {"date": "2006-12-15", "close": 3.1, "volume": 7000.0}, {"date": "2006-12-18", "close": 3.25, "volume": 21142.0}, {"date": "2006-12-19", "close": 3.29, "volume": 31043.0}, {"date": "2006-12-20", "close": 3.3, "volume": 19177.0}, {"date": "2006-12-21", "close": 3.35, "volume": 152074.0}, {"date": "2006-12-22", "close": 3.37, "volume": 7150.0}, {"date": "2006-12-27", "close": 3.3, "volume": 71999.0}, {"date": "2006-12-28", "close": 3.3, "volume": 18700.0}, {"date": "2006-12-29", "close": 3.31, "volume": 4545.0}, {"date": "2007-01-02", "close": 3.3, "volume": 14670.0}, {"date": "2007-01-03", "close": 3.3, "volume": 9655.0}, {"date": "2007-01-05", "close": 3.31, "volume": 25360.0}, {"date": "2007-01-08", "close": 3.2, "volume": 5197.0}, {"date": "2007-01-09", "close": 3.25, "volume": 72800.0}, {"date": "2007-01-10", "close": 3.25, "volume": 19000.0}, {"date": "2007-01-11", "close": 3.24, "volume": 10500.0}, {"date": "2007-01-12", "close": 3.25, "volume": 8000.0}, {"date": "2007-01-15", "close": 3.23, "volume": 3000.0}, {"date": "2007-01-16", "close": 3.2, "volume": 18000.0}, {"date": "2007-01-17", "close": 3.2, "volume": 5200.0}, {"date": "2007-01-18", "close": 3.2, "volume": 2000.0}, {"date": "2007-01-19", "close": 3.18, "volume": 58050.0}, {"date": "2007-01-22", "close": 3.25, "volume": 6550.0}, {"date": "2007-01-23", "close": 3.3, "volume": 20450.0}, {"date": "2007-01-29", "close": 3.28, "volume": 17324.0}, {"date": "2007-01-30", "close": 3.23, "volume": 5200.0}, {"date": "2007-01-31", "close": 3.22, "volume": 20500.0}, {"date": "2007-02-01", "close": 3.25, "volume": 13000.0}, {"date": "2007-02-02", "close": 3.22, "volume": 16000.0}, {"date": "2007-02-05", "close": 3.26, "volume": 28866.0}, {"date": "2007-02-06", "close": 3.22, "volume": 5000.0}, {"date": "2007-02-07", "close": 3.22, "volume": 13258.0}, {"date": "2007-02-08", "close": 3.29, "volume": 45645.0}, {"date": "2007-02-09", "close": 3.4, "volume": 35420.0}, {"date": "2007-02-12", "close": 3.34, "volume": 16700.0}, {"date": "2007-02-13", "close": 3.34, "volume": 20008.0}, {"date": "2007-02-14", "close": 3.34, "volume": 13000.0}, {"date": "2007-02-15", "close": 3.38, "volume": 74992.0}, {"date": "2007-02-16", "close": 3.38, "volume": 10000.0}, {"date": "2007-02-19", "close": 3.4, "volume": 32000.0}, {"date": "2007-02-20", "close": 3.49, "volume": 93090.0}, {"date": "2007-02-21", "close": 3.53, "volume": 56283.0}, {"date": "2007-02-22", "close": 3.48, "volume": 86510.0}, {"date": "2007-02-23", "close": 3.41, "volume": 20490.0}, {"date": "2007-02-26", "close": 3.45, "volume": 6666.0}, {"date": "2007-02-27", "close": 3.45, "volume": 17510.0}, {"date": "2007-02-28", "close": 3.3, "volume": 6648.0}, {"date": "2007-03-01", "close": 3.26, "volume": 39400.0}, {"date": "2007-03-02", "close": 3.2, "volume": 25398.0}, {"date": "2007-03-05", "close": 3.15, "volume": 21500.0}, {"date": "2007-03-06", "close": 3.15, "volume": 2547.0}, {"date": "2007-03-07", "close": 3.05, "volume": 12975.0}, {"date": "2007-03-08", "close": 3.1, "volume": 12195.0}, {"date": "2007-03-09", "close": 3.13, "volume": 14262.0}, {"date": "2007-03-12", "close": 3.13, "volume": 19430.0}, {"date": "2007-03-13", "close": 3.15, "volume": 8974.0}, {"date": "2007-03-15", "close": 3.1, "volume": 3200.0}, {"date": "2007-03-16", "close": 3.1, "volume": 17258.0}, {"date": "2007-03-19", "close": 3.15, "volume": 2114.0}, {"date": "2007-03-20", "close": 3.1, "volume": 14400.0}, {"date": "2007-03-21", "close": 3.25, "volume": 44500.0}, {"date": "2007-03-22", "close": 3.3, "volume": 36700.0}, {"date": "2007-03-23", "close": 3.35, "volume": 13900.0}, {"date": "2007-03-26", "close": 3.34, "volume": 29927.0}, {"date": "2007-03-27", "close": 3.34, "volume": 16000.0}, {"date": "2007-03-28", "close": 3.27, "volume": 12000.0}, {"date": "2007-03-29", "close": 3.24, "volume": 10000.0}, {"date": "2007-03-30", "close": 3.22, "volume": 1000.0}, {"date": "2007-04-03", "close": 3.2, "volume": 3910.0}, {"date": "2007-04-04", "close": 3.2, "volume": 55122.0}, {"date": "2007-04-05", "close": 3.2, "volume": 13000.0}, {"date": "2007-04-10", "close": 3.2, "volume": 1824.0}, {"date": "2007-04-11", "close": 3.22, "volume": 30936.0}, {"date": "2007-04-13", "close": 3.19, "volume": 9500.0}, {"date": "2007-04-16", "close": 3.14, "volume": 5425.0}, {"date": "2007-04-17", "close": 3.19, "volume": 13360.0}, {"date": "2007-04-18", "close": 3.17, "volume": 76848.0}, {"date": "2007-04-19", "close": 3.14, "volume": 30994.0}, {"date": "2007-04-20", "close": 3.2, "volume": 131250.0}, {"date": "2007-04-23", "close": 3.2, "volume": 37152.0}, {"date": "2007-04-24", "close": 3.2, "volume": 61699.0}, {"date": "2007-04-26", "close": 3.2, "volume": 10295.0}, {"date": "2007-04-27", "close": 3.2, "volume": 24754.0}, {"date": "2007-04-30", "close": 3.17, "volume": 22996.0}, {"date": "2007-05-01", "close": 3.2, "volume": 73.0}, {"date": "2007-05-02", "close": 3.28, "volume": 200.0}, {"date": "2007-05-03", "close": 3.3, "volume": 33652.0}, {"date": "2007-05-04", "close": 3.29, "volume": 87183.0}, {"date": "2007-05-07", "close": 3.28, "volume": 103150.0}, {"date": "2007-05-08", "close": 3.28, "volume": 23000.0}, {"date": "2007-05-09", "close": 3.28, "volume": 51000.0}, {"date": "2007-05-10", "close": 3.32, "volume": 42542.0}, {"date": "2007-05-11", "close": 3.26, "volume": 55300.0}, {"date": "2007-05-14", "close": 3.29, "volume": 12300.0}, {"date": "2007-05-15", "close": 3.27, "volume": 32800.0}, {"date": "2007-05-16", "close": 3.27, "volume": 17600.0}, {"date": "2007-05-17", "close": 3.35, "volume": 143666.0}, {"date": "2007-05-18", "close": 3.35, "volume": 3431.0}, {"date": "2007-05-21", "close": 3.32, "volume": 8200.0}, {"date": "2007-05-22", "close": 3.4, "volume": 210282.0}, {"date": "2007-05-23", "close": 3.5, "volume": 35746.0}, {"date": "2007-05-24", "close": 3.6, "volume": 60825.0}, {"date": "2007-05-25", "close": 3.57, "volume": 15400.0}, {"date": "2007-05-28", "close": 3.57, "volume": 4000.0}, {"date": "2007-05-29", "close": 3.55, "volume": 16606.0}, {"date": "2007-05-30", "close": 3.57, "volume": 36100.0}, {"date": "2007-06-01", "close": 3.55, "volume": 14000.0}, {"date": "2007-06-04", "close": 3.6, "volume": 10094.0}, {"date": "2007-06-05", "close": 3.6, "volume": 34236.0}, {"date": "2007-06-06", "close": 3.68, "volume": 49496.0}, {"date": "2007-06-07", "close": 3.75, "volume": 100365.0}, {"date": "2007-06-08", "close": 3.77, "volume": 50420.0}, {"date": "2007-06-12", "close": 3.77, "volume": 99794.0}, {"date": "2007-06-13", "close": 3.8, "volume": 30600.0}, {"date": "2007-06-14", "close": 3.87, "volume": 36905.0}, {"date": "2007-06-15", "close": 3.83, "volume": 1400.0}, {"date": "2007-06-18", "close": 3.81, "volume": 13391.0}, {"date": "2007-06-19", "close": 3.73, "volume": 26000.0}, {"date": "2007-06-20", "close": 3.75, "volume": 2960.0}, {"date": "2007-06-21", "close": 3.75, "volume": 13500.0}, {"date": "2007-06-25", "close": 3.75, "volume": 22650.0}, {"date": "2007-06-26", "close": 3.73, "volume": 16440.0}, {"date": "2007-06-27", "close": 3.74, "volume": 4850.0}, {"date": "2007-06-28", "close": 3.78, "volume": 1350.0}, {"date": "2007-06-29", "close": 3.65, "volume": 12000.0}, {"date": "2007-07-02", "close": 3.66, "volume": 78100.0}, {"date": "2007-07-03", "close": 3.7, "volume": 24200.0}, {"date": "2007-07-04", "close": 3.7, "volume": 11300.0}, {"date": "2007-07-05", "close": 3.75, "volume": 3495.0}, {"date": "2007-07-06", "close": 3.72, "volume": 4000.0}, {"date": "2007-07-09", "close": 3.75, "volume": 8266.0}, {"date": "2007-07-10", "close": 3.75, "volume": 44400.0}, {"date": "2007-07-11", "close": 3.75, "volume": 8600.0}, {"date": "2007-07-12", "close": 3.75, "volume": 25382.0}, {"date": "2007-07-13", "close": 3.75, "volume": 12000.0}, {"date": "2007-07-16", "close": 3.77, "volume": 30599.0}, {"date": "2007-07-17", "close": 3.81, "volume": 30500.0}, {"date": "2007-07-18", "close": 3.85, "volume": 11389.0}, {"date": "2007-07-19", "close": 3.74, "volume": 13079.0}, {"date": "2007-07-20", "close": 3.75, "volume": 29157.0}, {"date": "2007-07-23", "close": 3.82, "volume": 59289.0}, {"date": "2007-07-24", "close": 3.82, "volume": 27735.0}, {"date": "2007-07-25", "close": 3.88, "volume": 282934.0}, {"date": "2007-07-26", "close": 3.83, "volume": 172831.0}, {"date": "2007-07-27", "close": 3.76, "volume": 25644.0}, {"date": "2007-07-30", "close": 3.77, "volume": 55.0}, {"date": "2007-07-31", "close": 3.93, "volume": 20337.0}, {"date": "2007-08-01", "close": 3.9, "volume": 10679.0}, {"date": "2007-08-02", "close": 3.88, "volume": 10155.0}, {"date": "2007-08-03", "close": 3.9, "volume": 5767.0}, {"date": "2007-08-06", "close": 3.77, "volume": 22230.0}, {"date": "2007-08-07", "close": 3.88, "volume": 1000.0}, {"date": "2007-08-08", "close": 3.8, "volume": 94187.0}, {"date": "2007-08-09", "close": 3.88, "volume": 2000.0}, {"date": "2007-08-10", "close": 3.76, "volume": 10433.0}, {"date": "2007-08-13", "close": 3.75, "volume": 3500.0}, {"date": "2007-08-14", "close": 3.75, "volume": 409.0}, {"date": "2007-08-15", "close": 3.75, "volume": 2828.0}, {"date": "2007-08-16", "close": 3.65, "volume": 20156.0}, {"date": "2007-08-17", "close": 3.66, "volume": 20599.0}, {"date": "2007-08-20", "close": 3.65, "volume": 178484.0}, {"date": "2007-08-22", "close": 3.65, "volume": 10000.0}, {"date": "2007-08-23", "close": 3.79, "volume": 4000.0}, {"date": "2007-08-24", "close": 3.93, "volume": 13739.0}, {"date": "2007-08-27", "close": 4.0, "volume": 8400.0}, {"date": "2007-08-28", "close": 3.95, "volume": 13500.0}, {"date": "2007-08-29", "close": 4.1, "volume": 15379.0}, {"date": "2007-08-30", "close": 4.1, "volume": 17486.0}, {"date": "2007-08-31", "close": 4.1, "volume": 1002400.0}, {"date": "2007-09-03", "close": 4.14, "volume": 28831.0}, {"date": "2007-09-04", "close": 4.1, "volume": 15300.0}, {"date": "2007-09-05", "close": 4.1, "volume": 1500.0}, {"date": "2007-09-06", "close": 3.95, "volume": 5500.0}, {"date": "2007-09-07", "close": 3.93, "volume": 4020.0}, {"date": "2007-09-11", "close": 3.98, "volume": 1295.0}, {"date": "2007-09-12", "close": 4.0, "volume": 42250.0}, {"date": "2007-09-13", "close": 3.95, "volume": 16055.0}, {"date": "2007-09-14", "close": 3.95, "volume": 6007.0}, {"date": "2007-09-17", "close": 4.0, "volume": 12003.0}, {"date": "2007-09-18", "close": 4.0, "volume": 4222.0}, {"date": "2007-09-19", "close": 4.0, "volume": 27598.0}, {"date": "2007-09-20", "close": 4.15, "volume": 150150.0}, {"date": "2007-09-21", "close": 4.2, "volume": 72683.0}, {"date": "2007-09-24", "close": 4.22, "volume": 58385.0}, {"date": "2007-09-25", "close": 4.09, "volume": 3159.0}, {"date": "2007-09-26", "close": 4.12, "volume": 15700.0}, {"date": "2007-09-27", "close": 4.15, "volume": 10085.0}, {"date": "2007-09-28", "close": 4.06, "volume": 211351.0}, {"date": "2007-10-01", "close": 4.2, "volume": 18017.0}, {"date": "2007-10-02", "close": 4.28, "volume": 45275.0}, {"date": "2007-10-03", "close": 4.25, "volume": 96767.0}, {"date": "2007-10-04", "close": 4.23, "volume": 27500.0}, {"date": "2007-10-05", "close": 4.25, "volume": 20600.0}, {"date": "2007-10-08", "close": 4.22, "volume": 8200.0}, {"date": "2007-10-09", "close": 4.3, "volume": 33678.0}, {"date": "2007-10-10", "close": 4.5, "volume": 11874.0}, {"date": "2007-10-11", "close": 4.8, "volume": 35180.0}, {"date": "2007-10-12", "close": 4.95, "volume": 30640.0}, {"date": "2007-10-15", "close": 5.01, "volume": 23540.0}, {"date": "2007-10-16", "close": 5.0, "volume": 15383.0}, {"date": "2007-10-17", "close": 4.8, "volume": 27848.0}, {"date": "2007-10-18", "close": 4.95, "volume": 28940.0}, {"date": "2007-10-19", "close": 5.0, "volume": 11296.0}, {"date": "2007-10-22", "close": 4.85, "volume": 9000.0}, {"date": "2007-10-23", "close": 5.0, "volume": 6730.0}, {"date": "2007-10-24", "close": 4.91, "volume": 4000.0}, {"date": "2007-10-25", "close": 4.82, "volume": 5088.0}, {"date": "2007-10-26", "close": 4.89, "volume": 8729.0}, {"date": "2007-10-29", "close": 4.84, "volume": 14889.0}, {"date": "2007-10-30", "close": 4.95, "volume": 8571.0}, {"date": "2007-10-31", "close": 5.02, "volume": 40639.0}, {"date": "2007-11-01", "close": 5.15, "volume": 11000.0}, {"date": "2007-11-02", "close": 5.3, "volume": 10622.0}, {"date": "2007-11-05", "close": 5.3, "volume": 5878.0}, {"date": "2007-11-06", "close": 5.35, "volume": 2500.0}, {"date": "2007-11-07", "close": 5.35, "volume": 1000.0}, {"date": "2007-11-08", "close": 5.35, "volume": 7456.0}, {"date": "2007-11-09", "close": 5.3, "volume": 2000.0}, {"date": "2007-11-12", "close": 5.0, "volume": 7085.0}, {"date": "2007-11-13", "close": 4.82, "volume": 1905.0}, {"date": "2007-11-14", "close": 5.0, "volume": 4800.0}, {"date": "2007-11-15", "close": 4.98, "volume": 9124.0}, {"date": "2007-11-16", "close": 5.15, "volume": 1100.0}, {"date": "2007-11-19", "close": 5.0, "volume": 10176.0}, {"date": "2007-11-20", "close": 5.0, "volume": 7000.0}, {"date": "2007-11-21", "close": 5.15, "volume": 3953.0}, {"date": "2007-11-22", "close": 4.95, "volume": 6670.0}, {"date": "2007-11-23", "close": 5.1, "volume": 2000.0}, {"date": "2007-11-26", "close": 5.09, "volume": 1800.0}, {"date": "2007-11-27", "close": 5.09, "volume": 900.0}, {"date": "2007-11-28", "close": 5.0, "volume": 200.0}, {"date": "2007-11-29", "close": 5.0, "volume": 5000.0}, {"date": "2007-11-30", "close": 4.8, "volume": 15798.0}, {"date": "2007-12-03", "close": 4.7, "volume": 26500.0}, {"date": "2007-12-04", "close": 4.7, "volume": 52100.0}, {"date": "2007-12-05", "close": 4.8, "volume": 8000.0}, {"date": "2007-12-06", "close": 4.96, "volume": 10800.0}, {"date": "2007-12-07", "close": 4.96, "volume": 1206.0}, {"date": "2007-12-10", "close": 4.93, "volume": 2729.0}, {"date": "2007-12-11", "close": 4.83, "volume": 17437.0}, {"date": "2007-12-12", "close": 4.9, "volume": 1200.0}, {"date": "2007-12-13", "close": 4.84, "volume": 5275.0}, {"date": "2007-12-14", "close": 4.75, "volume": 4535.0}, {"date": "2007-12-17", "close": 4.41, "volume": 21098.0}, {"date": "2007-12-18", "close": 4.6, "volume": 16288.0}, {"date": "2007-12-19", "close": 4.7, "volume": 16350.0}, {"date": "2007-12-20", "close": 4.85, "volume": 5010.0}, {"date": "2007-12-21", "close": 4.87, "volume": 4213.0}, {"date": "2007-12-24", "close": 4.8, "volume": 9712.0}, {"date": "2007-12-27", "close": 4.9, "volume": 5800.0}, {"date": "2007-12-31", "close": 4.9, "volume": 5000.0}, {"date": "2008-01-02", "close": 4.96, "volume": 4743.0}, {"date": "2008-01-03", "close": 4.98, "volume": 36372.0}, {"date": "2008-01-04", "close": 4.98, "volume": 8916.0}, {"date": "2008-01-07", "close": 4.91, "volume": 1384.0}, {"date": "2008-01-08", "close": 4.82, "volume": 7186.0}, {"date": "2008-01-09", "close": 4.7, "volume": 4568.0}, {"date": "2008-01-10", "close": 4.6, "volume": 8716.0}, {"date": "2008-01-11", "close": 4.62, "volume": 3313.0}, {"date": "2008-01-14", "close": 4.5, "volume": 4506.0}, {"date": "2008-01-15", "close": 4.56, "volume": 4354.0}, {"date": "2008-01-16", "close": 4.45, "volume": 14300.0}, {"date": "2008-01-17", "close": 4.45, "volume": 4450.0}, {"date": "2008-01-18", "close": 4.45, "volume": 7320.0}, {"date": "2008-01-21", "close": 4.4, "volume": 20726.0}, {"date": "2008-01-22", "close": 4.0, "volume": 35368.0}, {"date": "2008-01-23", "close": 4.0, "volume": 18951.0}, {"date": "2008-01-24", "close": 3.8, "volume": 66440.0}, {"date": "2008-01-25", "close": 3.9, "volume": 10659.0}, {"date": "2008-01-29", "close": 4.0, "volume": 25000.0}, {"date": "2008-01-30", "close": 3.92, "volume": 2050.0}, {"date": "2008-01-31", "close": 3.8, "volume": 48500.0}, {"date": "2008-02-01", "close": 3.93, "volume": 15294.0}, {"date": "2008-02-04", "close": 3.94, "volume": 61612.0}, {"date": "2008-02-05", "close": 3.95, "volume": 2345.0}, {"date": "2008-02-06", "close": 3.9, "volume": 11898.0}, {"date": "2008-02-07", "close": 3.82, "volume": 6270.0}, {"date": "2008-02-08", "close": 3.8, "volume": 16489.0}, {"date": "2008-02-11", "close": 3.8, "volume": 3911.0}, {"date": "2008-02-12", "close": 3.76, "volume": 6500.0}, {"date": "2008-02-13", "close": 3.85, "volume": 5184.0}, {"date": "2008-02-14", "close": 4.0, "volume": 56150.0}, {"date": "2008-02-15", "close": 4.0, "volume": 11340.0}, {"date": "2008-02-18", "close": 4.0, "volume": 30000.0}, {"date": "2008-02-19", "close": 4.0, "volume": 4428.0}, {"date": "2008-02-20", "close": 4.0, "volume": 1000.0}, {"date": "2008-02-22", "close": 3.8, "volume": 9628.0}, {"date": "2008-02-26", "close": 3.8, "volume": 5089.0}, {"date": "2008-02-27", "close": 4.0, "volume": 9072.0}, {"date": "2008-02-28", "close": 4.0, "volume": 3000.0}, {"date": "2008-02-29", "close": 4.0, "volume": 142133.0}, {"date": "2008-03-03", "close": 3.95, "volume": 57951.0}, {"date": "2008-03-04", "close": 3.88, "volume": 46475.0}, {"date": "2008-03-05", "close": 4.0, "volume": 27000.0}, {"date": "2008-03-06", "close": 3.87, "volume": 401800.0}, {"date": "2008-03-07", "close": 4.0, "volume": 15344.0}, {"date": "2008-03-11", "close": 3.72, "volume": 3442.0}, {"date": "2008-03-13", "close": 3.8, "volume": 26693.0}, {"date": "2008-03-14", "close": 3.65, "volume": 3905.0}, {"date": "2008-03-17", "close": 3.65, "volume": 9000.0}, {"date": "2008-03-18", "close": 3.55, "volume": 30000.0}, {"date": "2008-03-19", "close": 3.6, "volume": 12425.0}, {"date": "2008-03-20", "close": 3.6, "volume": 300.0}, {"date": "2008-03-25", "close": 3.63, "volume": 559.0}, {"date": "2008-03-26", "close": 3.65, "volume": 4100.0}, {"date": "2008-03-27", "close": 3.6, "volume": 1488.0}, {"date": "2008-03-28", "close": 3.5, "volume": 6500.0}, {"date": "2008-03-31", "close": 3.6, "volume": 1641.0}, {"date": "2008-04-01", "close": 3.68, "volume": 71.0}, {"date": "2008-04-02", "close": 3.9, "volume": 8701.0}, {"date": "2008-04-03", "close": 3.81, "volume": 419.0}, {"date": "2008-04-04", "close": 3.9, "volume": 18268.0}, {"date": "2008-04-07", "close": 3.99, "volume": 48005.0}, {"date": "2008-04-08", "close": 3.99, "volume": 3868.0}, {"date": "2008-04-09", "close": 4.0, "volume": 2535.0}, {"date": "2008-04-10", "close": 3.8, "volume": 13800.0}, {"date": "2008-04-11", "close": 3.85, "volume": 10500.0}, {"date": "2008-04-14", "close": 3.85, "volume": 14822.0}, {"date": "2008-04-15", "close": 3.65, "volume": 5196.0}, {"date": "2008-04-16", "close": 3.7, "volume": 4010.0}, {"date": "2008-04-17", "close": 3.65, "volume": 6005.0}, {"date": "2008-04-18", "close": 3.65, "volume": 3040.0}, {"date": "2008-04-21", "close": 3.65, "volume": 11744.0}, {"date": "2008-04-22", "close": 3.65, "volume": 6000.0}, {"date": "2008-04-23", "close": 3.65, "volume": 9125.0}, {"date": "2008-04-24", "close": 3.65, "volume": 150.0}, {"date": "2008-04-28", "close": 3.7, "volume": 4000.0}, {"date": "2008-04-29", "close": 3.8, "volume": 3975.0}, {"date": "2008-04-30", "close": 3.85, "volume": 46344.0}, {"date": "2008-05-01", "close": 3.81, "volume": 11342.0}, {"date": "2008-05-02", "close": 3.81, "volume": 5000.0}, {"date": "2008-05-05", "close": 3.85, "volume": 4000.0}, {"date": "2008-05-07", "close": 3.82, "volume": 400.0}, {"date": "2008-05-08", "close": 3.81, "volume": 6575.0}, {"date": "2008-05-09", "close": 3.8, "volume": 6338.0}, {"date": "2008-05-13", "close": 3.8, "volume": 2856.0}, {"date": "2008-05-14", "close": 3.8, "volume": 4484.0}, {"date": "2008-05-15", "close": 3.8, "volume": 4000.0}, {"date": "2008-05-16", "close": 3.91, "volume": 151180.0}, {"date": "2008-05-19", "close": 4.0, "volume": 10000.0}, {"date": "2008-05-20", "close": 4.0, "volume": 3000.0}, {"date": "2008-05-22", "close": 3.91, "volume": 11000.0}, {"date": "2008-05-23", "close": 3.9, "volume": 6000.0}, {"date": "2008-05-26", "close": 4.0, "volume": 21237.0}, {"date": "2008-05-27", "close": 3.9, "volume": 10000.0}, {"date": "2008-05-28", "close": 3.9, "volume": 20000.0}, {"date": "2008-05-29", "close": 3.95, "volume": 1995.0}, {"date": "2008-05-30", "close": 3.95, "volume": 6005.0}, {"date": "2008-06-02", "close": 3.99, "volume": 6000.0}, {"date": "2008-06-03", "close": 3.95, "volume": 213637.0}, {"date": "2008-06-04", "close": 3.95, "volume": 9793.0}, {"date": "2008-06-05", "close": 3.95, "volume": 10650.0}, {"date": "2008-06-10", "close": 4.0, "volume": 3000.0}, {"date": "2008-06-11", "close": 3.95, "volume": 3175.0}, {"date": "2008-06-12", "close": 3.96, "volume": 12152.0}, {"date": "2008-06-13", "close": 4.0, "volume": 7860.0}, {"date": "2008-06-16", "close": 4.0, "volume": 3600.0}, {"date": "2008-06-18", "close": 4.0, "volume": 4940.0}, {"date": "2008-06-19", "close": 4.0, "volume": 250.0}, {"date": "2008-06-20", "close": 4.25, "volume": 8843.0}, {"date": "2008-06-23", "close": 4.3, "volume": 14449.0}, {"date": "2008-06-24", "close": 4.35, "volume": 14431.0}, {"date": "2008-06-25", "close": 4.39, "volume": 2703.0}, {"date": "2008-06-26", "close": 4.5, "volume": 5175.0}, {"date": "2008-06-27", "close": 4.8, "volume": 10000.0}, {"date": "2008-06-30", "close": 4.75, "volume": 4000.0}, {"date": "2008-07-01", "close": 4.6, "volume": 4952.0}, {"date": "2008-07-02", "close": 4.56, "volume": 1169.0}, {"date": "2008-07-03", "close": 4.5, "volume": 33380.0}, {"date": "2008-07-04", "close": 4.4, "volume": 3088.0}, {"date": "2008-07-07", "close": 4.4, "volume": 1200.0}, {"date": "2008-07-08", "close": 4.3, "volume": 2700.0}, {"date": "2008-07-09", "close": 4.21, "volume": 5467.0}, {"date": "2008-07-14", "close": 4.01, "volume": 39358.0}, {"date": "2008-07-15", "close": 4.04, "volume": 5000.0}, {"date": "2008-07-16", "close": 4.03, "volume": 7191.0}, {"date": "2008-07-17", "close": 4.03, "volume": 7184.0}, {"date": "2008-07-21", "close": 4.05, "volume": 3002.0}, {"date": "2008-07-22", "close": 4.07, "volume": 200.0}, {"date": "2008-07-23", "close": 4.11, "volume": 16000.0}, {"date": "2008-07-25", "close": 4.2, "volume": 2650.0}, {"date": "2008-07-28", "close": 4.2, "volume": 3126.0}, {"date": "2008-07-29", "close": 4.3, "volume": 9054.0}, {"date": "2008-07-31", "close": 4.4, "volume": 11395.0}, {"date": "2008-08-01", "close": 4.4, "volume": 36537.0}, {"date": "2008-08-05", "close": 4.4, "volume": 489.0}, {"date": "2008-08-06", "close": 4.34, "volume": 4000.0}, {"date": "2008-08-07", "close": 4.34, "volume": 7000.0}, {"date": "2008-08-11", "close": 4.21, "volume": 5500.0}, {"date": "2008-08-14", "close": 4.2, "volume": 6500.0}, {"date": "2008-08-15", "close": 4.01, "volume": 1910.0}, {"date": "2008-08-18", "close": 4.1, "volume": 20000.0}, {"date": "2008-08-19", "close": 4.15, "volume": 15000.0}, {"date": "2008-08-21", "close": 4.15, "volume": 2000.0}, {"date": "2008-08-22", "close": 4.29, "volume": 22220.0}, {"date": "2008-08-25", "close": 4.25, "volume": 160800.0}, {"date": "2008-08-26", "close": 4.35, "volume": 11000.0}, {"date": "2008-08-27", "close": 4.45, "volume": 20735.0}, {"date": "2008-08-28", "close": 4.4, "volume": 13988.0}, {"date": "2008-08-29", "close": 4.5, "volume": 13340.0}, {"date": "2008-09-01", "close": 4.74, "volume": 4397.0}, {"date": "2008-09-02", "close": 4.74, "volume": 1900.0}, {"date": "2008-09-03", "close": 4.74, "volume": 24433.0}, {"date": "2008-09-04", "close": 4.72, "volume": 3702.0}, {"date": "2008-09-05", "close": 4.65, "volume": 4110.0}, {"date": "2008-09-09", "close": 4.6, "volume": 1835.0}, {"date": "2008-09-10", "close": 4.5, "volume": 2000.0}, {"date": "2008-09-11", "close": 4.5, "volume": 3420.0}, {"date": "2008-09-12", "close": 4.45, "volume": 23437.0}, {"date": "2008-09-15", "close": 4.4, "volume": 5963.0}, {"date": "2008-09-16", "close": 4.2, "volume": 24612.0}, {"date": "2008-09-17", "close": 4.11, "volume": 12313.0}, {"date": "2008-09-19", "close": 4.2, "volume": 4400.0}, {"date": "2008-09-22", "close": 4.5, "volume": 6800.0}, {"date": "2008-09-23", "close": 4.5, "volume": 17879.0}, {"date": "2008-09-24", "close": 4.51, "volume": 29500.0}, {"date": "2008-09-25", "close": 4.3, "volume": 6001.0}, {"date": "2008-09-26", "close": 4.2, "volume": 26835.0}, {"date": "2008-09-29", "close": 4.3, "volume": 7500.0}, {"date": "2008-09-30", "close": 4.2, "volume": 2770.0}, {"date": "2008-10-01", "close": 4.11, "volume": 14124.0}, {"date": "2008-10-02", "close": 4.1, "volume": 17500.0}, {"date": "2008-10-03", "close": 4.1, "volume": 3560.0}, {"date": "2008-10-06", "close": 4.09, "volume": 14679.0}, {"date": "2008-10-07", "close": 4.05, "volume": 31300.0}, {"date": "2008-10-08", "close": 3.9, "volume": 36957.0}, {"date": "2008-10-09", "close": 3.8, "volume": 40157.0}, {"date": "2008-10-10", "close": 3.2, "volume": 48130.0}, {"date": "2008-10-13", "close": 3.3, "volume": 18199.0}, {"date": "2008-10-14", "close": 3.3, "volume": 20265.0}, {"date": "2008-10-17", "close": 3.1, "volume": 1505.0}, {"date": "2008-10-20", "close": 2.9, "volume": 5700.0}, {"date": "2008-10-21", "close": 2.9, "volume": 14895.0}, {"date": "2008-10-22", "close": 2.8, "volume": 1010.0}, {"date": "2008-10-23", "close": 2.75, "volume": 1500.0}, {"date": "2008-10-24", "close": 2.75, "volume": 7000.0}, {"date": "2008-10-27", "close": 2.6, "volume": 6641.0}, {"date": "2008-10-28", "close": 2.47, "volume": 410.0}, {"date": "2008-10-29", "close": 2.8, "volume": 5690.0}, {"date": "2008-10-30", "close": 2.55, "volume": 5000.0}, {"date": "2008-10-31", "close": 2.8, "volume": 26562.0}, {"date": "2008-11-04", "close": 2.75, "volume": 37184.0}, {"date": "2008-11-05", "close": 2.75, "volume": 200.0}, {"date": "2008-11-06", "close": 2.75, "volume": 350.0}, {"date": "2008-11-07", "close": 2.73, "volume": 6729.0}, {"date": "2008-11-10", "close": 2.75, "volume": 58323.0}, {"date": "2008-11-11", "close": 2.75, "volume": 2000.0}, {"date": "2008-11-12", "close": 2.75, "volume": 2700.0}, {"date": "2008-11-13", "close": 2.48, "volume": 7023.0}, {"date": "2008-11-14", "close": 2.5, "volume": 4120.0}, {"date": "2008-11-18", "close": 2.5, "volume": 5000.0}, {"date": "2008-11-19", "close": 2.4, "volume": 1850.0}, {"date": "2008-11-20", "close": 2.48, "volume": 17261.0}, {"date": "2008-11-21", "close": 2.3, "volume": 1959.0}, {"date": "2008-11-24", "close": 2.3, "volume": 800.0}, {"date": "2008-11-25", "close": 2.29, "volume": 1033.0}, {"date": "2008-11-26", "close": 2.2, "volume": 6000.0}, {"date": "2008-11-27", "close": 1.95, "volume": 16962.0}, {"date": "2008-11-28", "close": 2.0, "volume": 209475.0}, {"date": "2008-12-01", "close": 2.0, "volume": 24453.0}, {"date": "2008-12-02", "close": 1.9, "volume": 3555.0}, {"date": "2008-12-03", "close": 1.85, "volume": 10500.0}, {"date": "2008-12-05", "close": 1.85, "volume": 275.0}, {"date": "2008-12-08", "close": 1.84, "volume": 5000.0}, {"date": "2008-12-09", "close": 1.8, "volume": 8383.0}, {"date": "2008-12-10", "close": 1.8, "volume": 2000.0}, {"date": "2008-12-11", "close": 1.75, "volume": 50560.0}, {"date": "2008-12-12", "close": 1.65, "volume": 10645.0}, {"date": "2008-12-15", "close": 1.5, "volume": 13835.0}, {"date": "2008-12-16", "close": 1.51, "volume": 5000.0}, {"date": "2008-12-17", "close": 1.51, "volume": 12000.0}, {"date": "2008-12-18", "close": 1.5, "volume": 1295.0}, {"date": "2008-12-19", "close": 1.4, "volume": 173450.0}, {"date": "2008-12-22", "close": 1.25, "volume": 36972.0}, {"date": "2008-12-23", "close": 1.25, "volume": 17400.0}, {"date": "2008-12-24", "close": 1.2, "volume": 13777.0}, {"date": "2008-12-29", "close": 1.18, "volume": 17000.0}, {"date": "2008-12-30", "close": 1.07, "volume": 6992.0}, {"date": "2008-12-31", "close": 1.19, "volume": 29460.0}, {"date": "2009-01-02", "close": 1.32, "volume": 24970.0}, {"date": "2009-01-05", "close": 1.4, "volume": 48917.0}, {"date": "2009-01-06", "close": 1.32, "volume": 25914.0}, {"date": "2009-01-07", "close": 1.34, "volume": 55558.0}, {"date": "2009-01-08", "close": 1.26, "volume": 54642.0}, {"date": "2009-01-09", "close": 1.28, "volume": 101000.0}, {"date": "2009-01-12", "close": 1.25, "volume": 5000.0}, {"date": "2009-01-13", "close": 1.25, "volume": 1851.0}, {"date": "2009-01-19", "close": 1.25, "volume": 13000.0}, {"date": "2009-01-23", "close": 1.26, "volume": 2000.0}, {"date": "2009-01-27", "close": 1.25, "volume": 14405.0}, {"date": "2009-01-28", "close": 1.25, "volume": 1970.0}, {"date": "2009-01-29", "close": 1.29, "volume": 1775.0}, {"date": "2009-01-30", "close": 1.25, "volume": 2000.0}, {"date": "2009-02-02", "close": 1.29, "volume": 3500.0}, {"date": "2009-02-04", "close": 1.29, "volume": 5000.0}, {"date": "2009-02-05", "close": 1.29, "volume": 1890.0}, {"date": "2009-02-06", "close": 1.3, "volume": 12690.0}, {"date": "2009-02-10", "close": 1.25, "volume": 2767.0}, {"date": "2009-02-11", "close": 1.25, "volume": 2033.0}, {"date": "2009-02-13", "close": 1.31, "volume": 10000.0}, {"date": "2009-02-16", "close": 1.35, "volume": 975.0}, {"date": "2009-02-17", "close": 1.35, "volume": 2625.0}, {"date": "2009-02-18", "close": 1.35, "volume": 6740.0}, {"date": "2009-02-23", "close": 1.3, "volume": 24514.0}, {"date": "2009-02-24", "close": 1.31, "volume": 2128.0}, {"date": "2009-02-25", "close": 1.35, "volume": 152.0}, {"date": "2009-02-27", "close": 1.38, "volume": 16500.0}, {"date": "2009-03-02", "close": 1.4, "volume": 16000.0}, {"date": "2009-03-03", "close": 1.4, "volume": 25300.0}, {"date": "2009-03-04", "close": 1.41, "volume": 1900.0}, {"date": "2009-03-05", "close": 1.49, "volume": 4450.0}, {"date": "2009-03-06", "close": 1.6, "volume": 5550.0}, {"date": "2009-03-09", "close": 1.55, "volume": 28150.0}, {"date": "2009-03-11", "close": 1.5, "volume": 14575.0}, {"date": "2009-03-12", "close": 1.5, "volume": 5000.0}, {"date": "2009-03-13", "close": 1.42, "volume": 8910.0}, {"date": "2009-03-17", "close": 1.37, "volume": 40377.0}, {"date": "2009-03-18", "close": 1.5, "volume": 7423.0}, {"date": "2009-03-23", "close": 1.5, "volume": 11700.0}, {"date": "2009-03-24", "close": 1.5, "volume": 49600.0}, {"date": "2009-03-25", "close": 1.48, "volume": 44996.0}, {"date": "2009-03-26", "close": 1.41, "volume": 3505.0}, {"date": "2009-03-27", "close": 1.36, "volume": 22391.0}, {"date": "2009-03-30", "close": 1.295, "volume": 9939.0}, {"date": "2009-03-31", "close": 1.3, "volume": 18250.0}, {"date": "2009-04-02", "close": 1.37, "volume": 29481.0}, {"date": "2009-04-03", "close": 1.4, "volume": 67338.0}, {"date": "2009-04-06", "close": 1.39, "volume": 25150.0}, {"date": "2009-04-07", "close": 1.365, "volume": 29488.0}, {"date": "2009-04-08", "close": 1.365, "volume": 1500.0}, {"date": "2009-04-09", "close": 1.37, "volume": 43000.0}, {"date": "2009-04-14", "close": 1.4, "volume": 24200.0}, {"date": "2009-04-15", "close": 1.39, "volume": 23500.0}, {"date": "2009-04-16", "close": 1.45, "volume": 95357.0}, {"date": "2009-04-17", "close": 1.5, "volume": 32221.0}, {"date": "2009-04-20", "close": 1.55, "volume": 29614.0}, {"date": "2009-04-21", "close": 1.5, "volume": 58955.0}, {"date": "2009-04-22", "close": 1.6, "volume": 10592.0}, {"date": "2009-04-23", "close": 1.6, "volume": 4200.0}, {"date": "2009-04-24", "close": 1.75, "volume": 17100.0}, {"date": "2009-04-27", "close": 1.8, "volume": 78079.0}, {"date": "2009-04-28", "close": 1.8, "volume": 18588.0}, {"date": "2009-04-29", "close": 1.83, "volume": 8835.0}, {"date": "2009-04-30", "close": 1.8, "volume": 104687.0}, {"date": "2009-05-01", "close": 1.85, "volume": 10752.0}, {"date": "2009-05-04", "close": 1.9, "volume": 9823.0}, {"date": "2009-05-05", "close": 1.89, "volume": 52179.0}, {"date": "2009-05-06", "close": 1.84, "volume": 20051.0}, {"date": "2009-05-07", "close": 1.8, "volume": 27028.0}, {"date": "2009-05-08", "close": 1.78, "volume": 7000.0}, {"date": "2009-05-11", "close": 1.55, "volume": 42160.0}, {"date": "2009-05-12", "close": 1.525, "volume": 32136.0}, {"date": "2009-05-13", "close": 1.74, "volume": 18600.0}, {"date": "2009-05-15", "close": 1.55, "volume": 6511.0}, {"date": "2009-05-18", "close": 1.55, "volume": 6400.0}, {"date": "2009-05-19", "close": 1.5, "volume": 17222.0}, {"date": "2009-05-20", "close": 1.4, "volume": 17275.0}, {"date": "2009-05-21", "close": 1.475, "volume": 3698.0}, {"date": "2009-05-22", "close": 1.41, "volume": 17448.0}, {"date": "2009-05-25", "close": 1.41, "volume": 16314.0}, {"date": "2009-05-26", "close": 1.35, "volume": 9359.0}, {"date": "2009-05-27", "close": 1.35, "volume": 9730.0}, {"date": "2009-05-28", "close": 1.35, "volume": 21200.0}, {"date": "2009-05-29", "close": 1.32, "volume": 23861.0}, {"date": "2009-06-01", "close": 1.37, "volume": 16490.0}, {"date": "2009-06-02", "close": 1.375, "volume": 7000.0}, {"date": "2009-06-03", "close": 1.4, "volume": 64186.0}, {"date": "2009-06-04", "close": 1.36, "volume": 25115.0}, {"date": "2009-06-05", "close": 1.42, "volume": 39525.0}, {"date": "2009-06-09", "close": 1.485, "volume": 6124.0}, {"date": "2009-06-10", "close": 1.53, "volume": 5876.0}, {"date": "2009-06-11", "close": 1.52, "volume": 5750.0}, {"date": "2009-06-12", "close": 1.45, "volume": 27124.0}, {"date": "2009-06-15", "close": 1.54, "volume": 2107.0}, {"date": "2009-06-16", "close": 1.475, "volume": 2101.0}, {"date": "2009-06-17", "close": 1.46, "volume": 18515.0}, {"date": "2009-06-18", "close": 1.525, "volume": 13111.0}, {"date": "2009-06-19", "close": 1.5, "volume": 5810.0}, {"date": "2009-06-22", "close": 1.49, "volume": 13700.0}, {"date": "2009-06-23", "close": 1.445, "volume": 46963.0}, {"date": "2009-06-25", "close": 1.46, "volume": 8450.0}, {"date": "2009-06-26", "close": 1.43, "volume": 3700.0}, {"date": "2009-06-29", "close": 1.37, "volume": 62411.0}, {"date": "2009-06-30", "close": 1.37, "volume": 19179.0}, {"date": "2009-07-01", "close": 1.37, "volume": 7000.0}, {"date": "2009-07-02", "close": 1.38, "volume": 570.0}, {"date": "2009-07-03", "close": 1.445, "volume": 21088.0}, {"date": "2009-07-06", "close": 1.395, "volume": 2740.0}, {"date": "2009-07-07", "close": 1.4, "volume": 29171.0}, {"date": "2009-07-08", "close": 1.4, "volume": 11500.0}, {"date": "2009-07-09", "close": 1.4, "volume": 39290.0}, {"date": "2009-07-10", "close": 1.4, "volume": 28530.0}, {"date": "2009-07-13", "close": 1.4, "volume": 31000.0}, {"date": "2009-07-14", "close": 1.4, "volume": 38600.0}, {"date": "2009-07-15", "close": 1.45, "volume": 27876.0}, {"date": "2009-07-16", "close": 1.55, "volume": 39561.0}, {"date": "2009-07-17", "close": 1.455, "volume": 84547.0}, {"date": "2009-07-20", "close": 1.6, "volume": 20039.0}, {"date": "2009-07-21", "close": 1.55, "volume": 16706.0}, {"date": "2009-07-23", "close": 1.57, "volume": 6000.0}, {"date": "2009-07-24", "close": 1.62, "volume": 45160.0}, {"date": "2009-07-27", "close": 1.65, "volume": 6000.0}, {"date": "2009-07-28", "close": 1.635, "volume": 24384.0}, {"date": "2009-07-29", "close": 1.65, "volume": 48492.0}, {"date": "2009-07-31", "close": 1.7, "volume": 34921.0}, {"date": "2009-08-03", "close": 1.78, "volume": 10212.0}, {"date": "2009-08-04", "close": 1.8, "volume": 58040.0}, {"date": "2009-08-05", "close": 1.75, "volume": 4000.0}, {"date": "2009-08-06", "close": 1.8, "volume": 68729.0}, {"date": "2009-08-07", "close": 1.8, "volume": 12240.0}, {"date": "2009-08-10", "close": 1.79, "volume": 29560.0}, {"date": "2009-08-11", "close": 1.8, "volume": 25973.0}, {"date": "2009-08-12", "close": 1.76, "volume": 56165.0}, {"date": "2009-08-13", "close": 1.75, "volume": 27121.0}, {"date": "2009-08-14", "close": 1.74, "volume": 71549.0}, {"date": "2009-08-17", "close": 1.77, "volume": 22550.0}, {"date": "2009-08-18", "close": 1.82, "volume": 86551.0}, {"date": "2009-08-19", "close": 1.95, "volume": 188600.0}, {"date": "2009-08-20", "close": 2.0, "volume": 76714.0}, {"date": "2009-08-21", "close": 2.0, "volume": 18487.0}, {"date": "2009-08-24", "close": 2.0, "volume": 1064.0}, {"date": "2009-08-25", "close": 2.55, "volume": 120052.0}, {"date": "2009-08-26", "close": 2.9, "volume": 107847.0}, {"date": "2009-08-27", "close": 2.95, "volume": 140795.0}, {"date": "2009-08-28", "close": 3.0, "volume": 116283.0}, {"date": "2009-08-31", "close": 3.0, "volume": 122211.0}, {"date": "2009-09-01", "close": 3.0, "volume": 53361.0}, {"date": "2009-09-02", "close": 2.96, "volume": 27189.0}, {"date": "2009-09-03", "close": 2.91, "volume": 61326.0}, {"date": "2009-09-04", "close": 2.96, "volume": 42388.0}, {"date": "2009-09-07", "close": 3.09, "volume": 42615.0}, {"date": "2009-09-08", "close": 3.1, "volume": 88327.0}, {"date": "2009-09-09", "close": 3.05, "volume": 50954.0}, {"date": "2009-09-10", "close": 3.05, "volume": 32589.0}, {"date": "2009-09-11", "close": 3.08, "volume": 36800.0}, {"date": "2009-09-14", "close": 2.99, "volume": 82699.0}, {"date": "2009-09-15", "close": 3.0, "volume": 91650.0}, {"date": "2009-09-16", "close": 3.08, "volume": 137556.0}, {"date": "2009-09-17", "close": 3.3, "volume": 415822.0}, {"date": "2009-09-18", "close": 3.26, "volume": 71410.0}, {"date": "2009-09-21", "close": 3.22, "volume": 219246.0}, {"date": "2009-09-22", "close": 3.2, "volume": 92019.0}, {"date": "2009-09-23", "close": 3.19, "volume": 218388.0}, {"date": "2009-09-24", "close": 3.2, "volume": 406295.0}, {"date": "2009-09-25", "close": 2.95, "volume": 33072.0}, {"date": "2009-09-28", "close": 2.72, "volume": 25321.0}, {"date": "2009-09-29", "close": 2.8, "volume": 37290.0}, {"date": "2009-09-30", "close": 2.74, "volume": 34875.0}, {"date": "2009-10-01", "close": 2.5, "volume": 27374.0}, {"date": "2009-10-02", "close": 2.47, "volume": 11029.0}, {"date": "2009-10-05", "close": 2.4, "volume": 21255.0}, {"date": "2009-10-06", "close": 2.41, "volume": 17497.0}, {"date": "2009-10-07", "close": 2.57, "volume": 15132.0}, {"date": "2009-10-08", "close": 2.6, "volume": 5748.0}, {"date": "2009-10-09", "close": 2.72, "volume": 43816.0}, {"date": "2009-10-12", "close": 2.7, "volume": 28687.0}, {"date": "2009-10-13", "close": 2.72, "volume": 153910.0}, {"date": "2009-10-14", "close": 2.73, "volume": 103926.0}, {"date": "2009-10-15", "close": 2.85, "volume": 31232.0}, {"date": "2009-10-16", "close": 2.85, "volume": 12234.0}, {"date": "2009-10-19", "close": 2.79, "volume": 9161.0}, {"date": "2009-10-20", "close": 2.95, "volume": 24000.0}, {"date": "2009-10-21", "close": 2.95, "volume": 58913.0}, {"date": "2009-10-22", "close": 2.86, "volume": 13436.0}, {"date": "2009-10-23", "close": 2.86, "volume": 17773.0}, {"date": "2009-10-26", "close": 2.8, "volume": 112531.0}, {"date": "2009-10-27", "close": 2.82, "volume": 19299.0}, {"date": "2009-10-28", "close": 2.8, "volume": 9508.0}, {"date": "2009-10-29", "close": 2.68, "volume": 40197.0}, {"date": "2009-10-30", "close": 2.9, "volume": 27522.0}, {"date": "2009-11-02", "close": 2.9, "volume": 33205.0}, {"date": "2009-11-03", "close": 2.9, "volume": 5673.0}, {"date": "2009-11-04", "close": 2.82, "volume": 8109.0}, {"date": "2009-11-05", "close": 2.87, "volume": 5000.0}, {"date": "2009-11-06", "close": 2.89, "volume": 4684.0}, {"date": "2009-11-09", "close": 2.9, "volume": 57974.0}, {"date": "2009-11-10", "close": 2.9, "volume": 23881.0}, {"date": "2009-11-11", "close": 2.8, "volume": 25835.0}, {"date": "2009-11-12", "close": 2.9, "volume": 13226.0}, {"date": "2009-11-13", "close": 2.9, "volume": 34451.0}, {"date": "2009-11-16", "close": 2.9, "volume": 591.0}, {"date": "2009-11-17", "close": 2.85, "volume": 19718.0}, {"date": "2009-11-18", "close": 2.94, "volume": 4300.0}, {"date": "2009-11-19", "close": 2.95, "volume": 3020.0}, {"date": "2009-11-20", "close": 3.0, "volume": 52432.0}, {"date": "2009-11-23", "close": 2.98, "volume": 13223.0}, {"date": "2009-11-24", "close": 3.03, "volume": 11500.0}, {"date": "2009-11-25", "close": 3.03, "volume": 17768.0}, {"date": "2009-11-26", "close": 3.0, "volume": 10850.0}, {"date": "2009-11-27", "close": 2.9, "volume": 97125.0}, {"date": "2009-11-30", "close": 3.08, "volume": 27159.0}, {"date": "2009-12-01", "close": 3.08, "volume": 12375.0}, {"date": "2009-12-02", "close": 3.15, "volume": 39438.0}, {"date": "2009-12-03", "close": 3.12, "volume": 22220.0}, {"date": "2009-12-04", "close": 3.13, "volume": 7055.0}, {"date": "2009-12-07", "close": 3.15, "volume": 16800.0}, {"date": "2009-12-08", "close": 3.14, "volume": 24707.0}, {"date": "2009-12-09", "close": 3.18, "volume": 15152.0}, {"date": "2009-12-10", "close": 3.18, "volume": 17058.0}, {"date": "2009-12-11", "close": 3.15, "volume": 17740.0}, {"date": "2009-12-14", "close": 3.2, "volume": 11033.0}, {"date": "2009-12-15", "close": 3.2, "volume": 38354.0}, {"date": "2009-12-16", "close": 3.18, "volume": 2110.0}, {"date": "2009-12-17", "close": 3.1, "volume": 39536.0}, {"date": "2009-12-18", "close": 3.05, "volume": 16249.0}, {"date": "2009-12-21", "close": 3.02, "volume": 38164.0}, {"date": "2009-12-22", "close": 3.01, "volume": 14625.0}, {"date": "2009-12-23", "close": 3.05, "volume": 16967.0}, {"date": "2009-12-24", "close": 3.05, "volume": 2300.0}, {"date": "2009-12-29", "close": 2.95, "volume": 17855.0}, {"date": "2009-12-30", "close": 3.05, "volume": 8900.0}, {"date": "2009-12-31", "close": 3.02, "volume": 14010.0}, {"date": "2010-01-04", "close": 3.05, "volume": 26056.0}, {"date": "2010-01-05", "close": 3.05, "volume": 24109.0}, {"date": "2010-01-06", "close": 3.05, "volume": 43414.0}, {"date": "2010-01-07", "close": 3.06, "volume": 39673.0}, {"date": "2010-01-08", "close": 3.04, "volume": 15491.0}, {"date": "2010-01-11", "close": 3.05, "volume": 12022.0}, {"date": "2010-01-12", "close": 3.17, "volume": 8386.0}, {"date": "2010-01-13", "close": 3.1, "volume": 3568.0}, {"date": "2010-01-14", "close": 3.14, "volume": 7154.0}, {"date": "2010-01-15", "close": 3.15, "volume": 17153.0}, {"date": "2010-01-18", "close": 3.15, "volume": 31181.0}, {"date": "2010-01-19", "close": 3.16, "volume": 9900.0}, {"date": "2010-01-20", "close": 3.19, "volume": 21923.0}, {"date": "2010-01-21", "close": 3.16, "volume": 4880.0}, {"date": "2010-01-22", "close": 3.16, "volume": 36463.0}, {"date": "2010-01-25", "close": 3.12, "volume": 6459.0}, {"date": "2010-01-27", "close": 3.07, "volume": 10570.0}, {"date": "2010-01-28", "close": 3.08, "volume": 2426.0}, {"date": "2010-01-29", "close": 3.05, "volume": 19717.0}, {"date": "2010-02-01", "close": 2.9, "volume": 25577.0}, {"date": "2010-02-02", "close": 2.95, "volume": 6920.0}, {"date": "2010-02-03", "close": 2.96, "volume": 17888.0}, {"date": "2010-02-04", "close": 2.91, "volume": 16721.0}, {"date": "2010-02-05", "close": 2.89, "volume": 17586.0}, {"date": "2010-02-08", "close": 2.85, "volume": 30706.0}, {"date": "2010-02-09", "close": 2.8, "volume": 45481.0}, {"date": "2010-02-10", "close": 2.94, "volume": 14650.0}, {"date": "2010-02-11", "close": 2.98, "volume": 13557.0}, {"date": "2010-02-12", "close": 2.98, "volume": 6825.0}, {"date": "2010-02-16", "close": 3.0, "volume": 14142.0}, {"date": "2010-02-17", "close": 3.1, "volume": 43758.0}, {"date": "2010-02-18", "close": 3.12, "volume": 2759.0}, {"date": "2010-02-19", "close": 3.11, "volume": 59735.0}, {"date": "2010-02-22", "close": 3.18, "volume": 15185.0}, {"date": "2010-02-23", "close": 3.16, "volume": 37085.0}, {"date": "2010-02-24", "close": 3.1, "volume": 23582.0}, {"date": "2010-02-25", "close": 3.1, "volume": 14400.0}, {"date": "2010-02-26", "close": 3.11, "volume": 12566.0}, {"date": "2010-03-01", "close": 3.1, "volume": 5200.0}, {"date": "2010-03-02", "close": 3.1, "volume": 9492.0}, {"date": "2010-03-03", "close": 3.2, "volume": 48930.0}, {"date": "2010-03-04", "close": 3.23, "volume": 33170.0}, {"date": "2010-03-05", "close": 3.31, "volume": 60479.0}, {"date": "2010-03-08", "close": 3.42, "volume": 184944.0}, {"date": "2010-03-09", "close": 3.5, "volume": 36725.0}, {"date": "2010-03-10", "close": 3.55, "volume": 19749.0}, {"date": "2010-03-11", "close": 3.55, "volume": 13955.0}, {"date": "2010-03-12", "close": 3.5, "volume": 16153.0}, {"date": "2010-03-15", "close": 3.58, "volume": 11000.0}, {"date": "2010-03-16", "close": 3.62, "volume": 54232.0}, {"date": "2010-03-17", "close": 3.74, "volume": 17944.0}, {"date": "2010-03-18", "close": 3.9, "volume": 30035.0}, {"date": "2010-03-19", "close": 3.93, "volume": 9524.0}, {"date": "2010-03-22", "close": 4.19, "volume": 45726.0}, {"date": "2010-03-23", "close": 4.1, "volume": 8564.0}, {"date": "2010-03-24", "close": 3.9, "volume": 67187.0}, {"date": "2010-03-25", "close": 3.9, "volume": 20154.0}, {"date": "2010-03-26", "close": 3.76, "volume": 21148.0}, {"date": "2010-03-29", "close": 3.7, "volume": 13445.0}, {"date": "2010-03-30", "close": 3.74, "volume": 11485.0}, {"date": "2010-03-31", "close": 3.9, "volume": 6500.0}, {"date": "2010-04-01", "close": 3.8, "volume": 3320.0}, {"date": "2010-04-06", "close": 3.82, "volume": 13625.0}, {"date": "2010-04-07", "close": 3.98, "volume": 3660.0}, {"date": "2010-04-08", "close": 3.98, "volume": 31137.0}, {"date": "2010-04-09", "close": 3.98, "volume": 23521.0}, {"date": "2010-04-12", "close": 3.99, "volume": 29845.0}, {"date": "2010-04-13", "close": 3.98, "volume": 5385.0}, {"date": "2010-04-14", "close": 4.0, "volume": 11206.0}, {"date": "2010-04-15", "close": 3.98, "volume": 5232.0}, {"date": "2010-04-16", "close": 4.0, "volume": 12275.0}, {"date": "2010-04-19", "close": 3.98, "volume": 9625.0}, {"date": "2010-04-20", "close": 3.95, "volume": 11500.0}, {"date": "2010-04-21", "close": 3.95, "volume": 6074.0}, {"date": "2010-04-22", "close": 3.92, "volume": 14041.0}, {"date": "2010-04-23", "close": 3.88, "volume": 3350.0}, {"date": "2010-04-27", "close": 3.85, "volume": 1108.0}, {"date": "2010-04-28", "close": 3.66, "volume": 10468.0}, {"date": "2010-04-29", "close": 3.47, "volume": 17817.0}, {"date": "2010-04-30", "close": 3.49, "volume": 24626.0}, {"date": "2010-05-03", "close": 3.37, "volume": 62194.0}, {"date": "2010-05-04", "close": 3.49, "volume": 27205.0}, {"date": "2010-05-05", "close": 3.48, "volume": 7008.0}, {"date": "2010-05-06", "close": 3.37, "volume": 31697.0}, {"date": "2010-05-07", "close": 3.19, "volume": 32671.0}, {"date": "2010-05-10", "close": 3.19, "volume": 23702.0}, {"date": "2010-05-11", "close": 3.25, "volume": 24925.0}, {"date": "2010-05-12", "close": 3.25, "volume": 6818.0}, {"date": "2010-05-13", "close": 3.28, "volume": 6428.0}, {"date": "2010-05-14", "close": 3.21, "volume": 7627.0}, {"date": "2010-05-17", "close": 3.16, "volume": 5859.0}, {"date": "2010-05-18", "close": 3.2, "volume": 19573.0}, {"date": "2010-05-19", "close": 3.08, "volume": 33600.0}, {"date": "2010-05-20", "close": 3.09, "volume": 7500.0}, {"date": "2010-05-21", "close": 3.05, "volume": 24048.0}, {"date": "2010-05-24", "close": 3.08, "volume": 9440.0}, {"date": "2010-05-25", "close": 2.96, "volume": 23351.0}, {"date": "2010-05-26", "close": 3.01, "volume": 167432.0}, {"date": "2010-05-27", "close": 3.01, "volume": 88240.0}, {"date": "2010-05-28", "close": 3.2, "volume": 11164.0}, {"date": "2010-05-31", "close": 3.32, "volume": 8915.0}, {"date": "2010-06-01", "close": 3.34, "volume": 51256.0}, {"date": "2010-06-02", "close": 3.22, "volume": 20120.0}, {"date": "2010-06-03", "close": 3.3, "volume": 29607.0}, {"date": "2010-06-04", "close": 3.3, "volume": 16453.0}, {"date": "2010-06-07", "close": 3.2, "volume": 14926.0}, {"date": "2010-06-08", "close": 3.26, "volume": 35440.0}, {"date": "2010-06-09", "close": 3.25, "volume": 2811.0}, {"date": "2010-06-10", "close": 3.2, "volume": 2993.0}, {"date": "2010-06-15", "close": 3.09, "volume": 12518.0}, {"date": "2010-06-16", "close": 3.12, "volume": 8203.0}, {"date": "2010-06-17", "close": 3.15, "volume": 9996.0}, {"date": "2010-06-18", "close": 3.2, "volume": 24611.0}, {"date": "2010-06-21", "close": 3.15, "volume": 1898.0}, {"date": "2010-06-22", "close": 3.15, "volume": 5125.0}, {"date": "2010-06-23", "close": 3.14, "volume": 7674.0}, {"date": "2010-06-24", "close": 3.26, "volume": 14500.0}, {"date": "2010-06-25", "close": 3.24, "volume": 5300.0}, {"date": "2010-06-28", "close": 3.19, "volume": 1900.0}, {"date": "2010-06-29", "close": 3.18, "volume": 200.0}, {"date": "2010-06-30", "close": 3.14, "volume": 3770.0}, {"date": "2010-07-01", "close": 3.14, "volume": 2250.0}, {"date": "2010-07-02", "close": 3.14, "volume": 2935.0}, {"date": "2010-07-05", "close": 3.11, "volume": 6829.0}, {"date": "2010-07-06", "close": 3.11, "volume": 2545.0}, {"date": "2010-07-07", "close": 3.03, "volume": 3700.0}, {"date": "2010-07-09", "close": 3.05, "volume": 5800.0}, {"date": "2010-07-12", "close": 3.0, "volume": 16166.0}, {"date": "2010-07-14", "close": 3.13, "volume": 1334.0}, {"date": "2010-07-15", "close": 3.1, "volume": 15233.0}, {"date": "2010-07-16", "close": 3.11, "volume": 2665.0}, {"date": "2010-07-21", "close": 3.05, "volume": 9767.0}, {"date": "2010-07-22", "close": 3.05, "volume": 12269.0}, {"date": "2010-07-23", "close": 3.05, "volume": 1000.0}, {"date": "2010-07-26", "close": 3.05, "volume": 32040.0}, {"date": "2010-07-27", "close": 3.1, "volume": 44865.0}, {"date": "2010-07-28", "close": 3.2, "volume": 45671.0}, {"date": "2010-07-29", "close": 3.15, "volume": 14857.0}, {"date": "2010-07-30", "close": 3.16, "volume": 9348.0}, {"date": "2010-08-02", "close": 3.2, "volume": 14140.0}, {"date": "2010-08-03", "close": 3.19, "volume": 1800.0}, {"date": "2010-08-04", "close": 3.18, "volume": 13249.0}, {"date": "2010-08-05", "close": 3.2, "volume": 22272.0}, {"date": "2010-08-06", "close": 3.21, "volume": 21940.0}, {"date": "2010-08-09", "close": 3.35, "volume": 3500.0}, {"date": "2010-08-10", "close": 3.5, "volume": 19708.0}, {"date": "2010-08-11", "close": 3.45, "volume": 3299.0}, {"date": "2010-08-12", "close": 3.42, "volume": 21976.0}, {"date": "2010-08-13", "close": 3.42, "volume": 9570.0}, {"date": "2010-08-16", "close": 3.4, "volume": 3000.0}, {"date": "2010-08-18", "close": 3.45, "volume": 16400.0}, {"date": "2010-08-19", "close": 3.47, "volume": 26608.0}, {"date": "2010-08-20", "close": 3.37, "volume": 17238.0}, {"date": "2010-08-23", "close": 3.43, "volume": 32982.0}, {"date": "2010-08-24", "close": 3.54, "volume": 22863.0}, {"date": "2010-08-25", "close": 3.56, "volume": 8826.0}, {"date": "2010-08-26", "close": 3.58, "volume": 7813.0}, {"date": "2010-08-27", "close": 3.62, "volume": 16459.0}, {"date": "2010-08-30", "close": 3.78, "volume": 41928.0}, {"date": "2010-08-31", "close": 3.75, "volume": 12790.0}, {"date": "2010-09-01", "close": 3.83, "volume": 25210.0}, {"date": "2010-09-02", "close": 3.83, "volume": 19489.0}, {"date": "2010-09-03", "close": 3.8, "volume": 229280.0}, {"date": "2010-09-06", "close": 3.9, "volume": 21957.0}, {"date": "2010-09-07", "close": 4.05, "volume": 73305.0}, {"date": "2010-09-08", "close": 4.05, "volume": 38890.0}, {"date": "2010-09-09", "close": 3.97, "volume": 35687.0}, {"date": "2010-09-10", "close": 4.01, "volume": 11750.0}, {"date": "2010-09-13", "close": 4.01, "volume": 26176.0}, {"date": "2010-09-14", "close": 4.05, "volume": 36819.0}, {"date": "2010-09-15", "close": 4.02, "volume": 33452.0}, {"date": "2010-09-16", "close": 4.16, "volume": 95300.0}, {"date": "2010-09-17", "close": 4.2, "volume": 93447.0}, {"date": "2010-09-20", "close": 4.28, "volume": 70542.0}, {"date": "2010-09-21", "close": 4.4, "volume": 50529.0}, {"date": "2010-09-22", "close": 4.6, "volume": 61873.0}, {"date": "2010-09-23", "close": 4.51, "volume": 53795.0}, {"date": "2010-09-24", "close": 4.49, "volume": 42765.0}, {"date": "2010-09-27", "close": 4.15, "volume": 120185.0}, {"date": "2010-09-28", "close": 4.15, "volume": 49698.0}, {"date": "2010-09-29", "close": 4.0, "volume": 35486.0}, {"date": "2010-09-30", "close": 3.91, "volume": 54337.0}, {"date": "2010-10-01", "close": 4.0, "volume": 24509.0}, {"date": "2010-10-04", "close": 3.96, "volume": 13781.0}, {"date": "2010-10-05", "close": 4.0, "volume": 2925.0}, {"date": "2010-10-06", "close": 4.07, "volume": 23078.0}, {"date": "2010-10-07", "close": 4.08, "volume": 10353.0}, {"date": "2010-10-08", "close": 4.07, "volume": 12319.0}, {"date": "2010-10-11", "close": 4.08, "volume": 18508.0}, {"date": "2010-10-12", "close": 4.25, "volume": 35956.0}, {"date": "2010-10-13", "close": 4.3, "volume": 8041.0}, {"date": "2010-10-14", "close": 4.43, "volume": 86779.0}, {"date": "2010-10-15", "close": 4.42, "volume": 25103.0}, {"date": "2010-10-18", "close": 4.39, "volume": 48827.0}, {"date": "2010-10-19", "close": 4.39, "volume": 10582.0}, {"date": "2010-10-20", "close": 4.4, "volume": 19978.0}, {"date": "2010-10-21", "close": 4.39, "volume": 20259.0}, {"date": "2010-10-22", "close": 4.49, "volume": 26860.0}, {"date": "2010-10-25", "close": 4.44, "volume": 56013.0}, {"date": "2010-10-26", "close": 4.5, "volume": 31847.0}, {"date": "2010-10-27", "close": 4.5, "volume": 18603.0}, {"date": "2010-10-28", "close": 4.5, "volume": 569.0}, {"date": "2010-10-29", "close": 4.43, "volume": 24974.0}, {"date": "2010-11-01", "close": 4.49, "volume": 20831.0}, {"date": "2010-11-02", "close": 4.43, "volume": 1990.0}, {"date": "2010-11-03", "close": 4.3, "volume": 36917.0}, {"date": "2010-11-04", "close": 4.3, "volume": 34938.0}, {"date": "2010-11-05", "close": 4.15, "volume": 25734.0}, {"date": "2010-11-08", "close": 4.13, "volume": 49846.0}, {"date": "2010-11-09", "close": 4.2, "volume": 10266.0}, {"date": "2010-11-10", "close": 4.25, "volume": 43834.0}, {"date": "2010-11-11", "close": 4.3, "volume": 16901.0}, {"date": "2010-11-12", "close": 4.17, "volume": 575.0}, {"date": "2010-11-15", "close": 4.15, "volume": 6698.0}, {"date": "2010-11-16", "close": 4.13, "volume": 7235.0}, {"date": "2010-11-17", "close": 4.11, "volume": 5326.0}, {"date": "2010-11-18", "close": 4.11, "volume": 4700.0}, {"date": "2010-11-19", "close": 4.13, "volume": 24371.0}, {"date": "2010-11-22", "close": 4.14, "volume": 5800.0}, {"date": "2010-11-23", "close": 4.15, "volume": 7428.0}, {"date": "2010-11-24", "close": 4.18, "volume": 1714.0}, {"date": "2010-11-25", "close": 4.26, "volume": 6608.0}, {"date": "2010-11-26", "close": 4.18, "volume": 5525.0}, {"date": "2010-11-29", "close": 4.25, "volume": 1752.0}, {"date": "2010-11-30", "close": 4.28, "volume": 5570.0}, {"date": "2010-12-01", "close": 4.35, "volume": 15887.0}, {"date": "2010-12-02", "close": 4.5, "volume": 12739.0}, {"date": "2010-12-03", "close": 4.35, "volume": 6378.0}, {"date": "2010-12-06", "close": 4.36, "volume": 3000.0}, {"date": "2010-12-07", "close": 4.41, "volume": 12792.0}, {"date": "2010-12-08", "close": 4.41, "volume": 10270.0}, {"date": "2010-12-09", "close": 4.41, "volume": 21227.0}, {"date": "2010-12-10", "close": 4.49, "volume": 10719.0}, {"date": "2010-12-13", "close": 4.55, "volume": 19591.0}, {"date": "2010-12-14", "close": 4.61, "volume": 39856.0}, {"date": "2010-12-15", "close": 4.65, "volume": 2862.0}, {"date": "2010-12-16", "close": 4.75, "volume": 52722.0}, {"date": "2010-12-17", "close": 4.73, "volume": 16830.0}, {"date": "2010-12-20", "close": 4.79, "volume": 39769.0}, {"date": "2010-12-21", "close": 4.79, "volume": 18519.0}, {"date": "2010-12-22", "close": 4.81, "volume": 25113.0}, {"date": "2010-12-23", "close": 4.8, "volume": 20926.0}, {"date": "2010-12-24", "close": 4.92, "volume": 9619.0}, {"date": "2010-12-29", "close": 4.99, "volume": 9252.0}, {"date": "2010-12-30", "close": 5.05, "volume": 24954.0}, {"date": "2010-12-31", "close": 5.05, "volume": 13328.0}, {"date": "2011-01-04", "close": 5.15, "volume": 5041.0}, {"date": "2011-01-05", "close": 5.3, "volume": 14926.0}, {"date": "2011-01-06", "close": 5.27, "volume": 9074.0}, {"date": "2011-01-07", "close": 5.31, "volume": 11216.0}, {"date": "2011-01-10", "close": 5.3, "volume": 3319.0}, {"date": "2011-01-11", "close": 5.4, "volume": 18507.0}, {"date": "2011-01-12", "close": 5.5, "volume": 5057.0}, {"date": "2011-01-13", "close": 5.5, "volume": 5211.0}, {"date": "2011-01-14", "close": 5.55, "volume": 37094.0}, {"date": "2011-01-17", "close": 5.6, "volume": 36729.0}, {"date": "2011-01-18", "close": 5.33, "volume": 27424.0}, {"date": "2011-01-19", "close": 5.4, "volume": 11667.0}, {"date": "2011-01-20", "close": 5.4, "volume": 20287.0}, {"date": "2011-01-21", "close": 5.4, "volume": 9887.0}, {"date": "2011-01-24", "close": 5.5, "volume": 12050.0}, {"date": "2011-01-25", "close": 5.55, "volume": 299472.0}, {"date": "2011-01-27", "close": 5.5, "volume": 122506.0}, {"date": "2011-01-28", "close": 5.57, "volume": 5850.0}, {"date": "2011-01-31", "close": 5.45, "volume": 15814.0}, {"date": "2011-02-01", "close": 5.4, "volume": 15305.0}, {"date": "2011-02-02", "close": 5.45, "volume": 9363.0}, {"date": "2011-02-03", "close": 5.5, "volume": 2000.0}, {"date": "2011-02-04", "close": 5.49, "volume": 10961.0}, {"date": "2011-02-07", "close": 5.49, "volume": 19946.0}, {"date": "2011-02-08", "close": 5.35, "volume": 7273.0}, {"date": "2011-02-09", "close": 5.42, "volume": 27166.0}, {"date": "2011-02-10", "close": 5.48, "volume": 8548.0}, {"date": "2011-02-11", "close": 5.48, "volume": 22096.0}, {"date": "2011-02-14", "close": 5.44, "volume": 1218.0}, {"date": "2011-02-15", "close": 5.4, "volume": 14902.0}, {"date": "2011-02-17", "close": 5.48, "volume": 25893.0}, {"date": "2011-02-18", "close": 5.4, "volume": 23909.0}, {"date": "2011-02-21", "close": 5.4, "volume": 16800.0}, {"date": "2011-02-22", "close": 5.13, "volume": 36395.0}, {"date": "2011-02-23", "close": 5.55, "volume": 36014.0}, {"date": "2011-02-24", "close": 5.53, "volume": 10366.0}, {"date": "2011-02-25", "close": 5.8, "volume": 33151.0}, {"date": "2011-02-28", "close": 6.29, "volume": 45859.0}, {"date": "2011-03-01", "close": 6.28, "volume": 72644.0}, {"date": "2011-03-02", "close": 6.2, "volume": 34844.0}, {"date": "2011-03-03", "close": 6.3, "volume": 26265.0}, {"date": "2011-03-04", "close": 6.49, "volume": 48072.0}, {"date": "2011-03-07", "close": 6.95, "volume": 42918.0}, {"date": "2011-03-08", "close": 7.0, "volume": 68557.0}, {"date": "2011-03-09", "close": 6.88, "volume": 20361.0}, {"date": "2011-03-10", "close": 6.51, "volume": 39887.0}, {"date": "2011-03-11", "close": 6.43, "volume": 39114.0}, {"date": "2011-03-14", "close": 6.35, "volume": 33409.0}, {"date": "2011-03-15", "close": 6.3, "volume": 8900.0}, {"date": "2011-03-16", "close": 6.16, "volume": 24289.0}, {"date": "2011-03-17", "close": 6.44, "volume": 11075.0}, {"date": "2011-03-18", "close": 6.5, "volume": 5250.0}, {"date": "2011-03-21", "close": 6.49, "volume": 47730.0}, {"date": "2011-03-22", "close": 6.45, "volume": 83596.0}, {"date": "2011-03-23", "close": 6.49, "volume": 10227.0}, {"date": "2011-03-24", "close": 6.75, "volume": 25107.0}, {"date": "2011-03-25", "close": 6.75, "volume": 20131.0}, {"date": "2011-03-28", "close": 6.7, "volume": 13065.0}, {"date": "2011-03-29", "close": 6.58, "volume": 13198.0}, {"date": "2011-03-30", "close": 6.8, "volume": 38586.0}, {"date": "2011-03-31", "close": 6.85, "volume": 17389.0}, {"date": "2011-04-01", "close": 6.85, "volume": 30841.0}, {"date": "2011-04-04", "close": 6.85, "volume": 20923.0}, {"date": "2011-04-05", "close": 6.82, "volume": 10191.0}, {"date": "2011-04-06", "close": 6.7, "volume": 13103.0}, {"date": "2011-04-07", "close": 7.0, "volume": 15402.0}, {"date": "2011-04-08", "close": 7.0, "volume": 5020.0}, {"date": "2011-04-11", "close": 7.21, "volume": 51278.0}, {"date": "2011-04-12", "close": 7.31, "volume": 57818.0}, {"date": "2011-04-13", "close": 7.17, "volume": 21957.0}, {"date": "2011-04-14", "close": 7.16, "volume": 18579.0}, {"date": "2011-04-15", "close": 6.92, "volume": 15380.0}, {"date": "2011-04-18", "close": 7.0, "volume": 9409.0}, {"date": "2011-04-19", "close": 6.95, "volume": 7780.0}, {"date": "2011-04-20", "close": 6.95, "volume": 6903.0}, {"date": "2011-04-21", "close": 6.75, "volume": 16828.0}, {"date": "2011-04-27", "close": 6.71, "volume": 1330.0}, {"date": "2011-04-28", "close": 6.6, "volume": 21147.0}, {"date": "2011-04-29", "close": 6.52, "volume": 14187.0}, {"date": "2011-05-02", "close": 6.6, "volume": 14833.0}, {"date": "2011-05-03", "close": 6.55, "volume": 13311.0}, {"date": "2011-05-04", "close": 6.42, "volume": 4761.0}, {"date": "2011-05-05", "close": 6.48, "volume": 8140.0}, {"date": "2011-05-06", "close": 6.51, "volume": 24713.0}, {"date": "2011-05-09", "close": 6.56, "volume": 5738.0}, {"date": "2011-05-10", "close": 6.68, "volume": 4600.0}, {"date": "2011-05-11", "close": 6.59, "volume": 11185.0}, {"date": "2011-05-12", "close": 6.59, "volume": 1928.0}, {"date": "2011-05-16", "close": 6.59, "volume": 13200.0}, {"date": "2011-05-17", "close": 6.41, "volume": 14624.0}, {"date": "2011-05-18", "close": 6.45, "volume": 4312.0}, {"date": "2011-05-19", "close": 6.5, "volume": 3503.0}, {"date": "2011-05-20", "close": 6.4, "volume": 4331.0}, {"date": "2011-05-23", "close": 6.41, "volume": 4608.0}, {"date": "2011-05-24", "close": 6.38, "volume": 2517.0}, {"date": "2011-05-25", "close": 6.17, "volume": 22907.0}, {"date": "2011-05-26", "close": 5.92, "volume": 42888.0}, {"date": "2011-05-27", "close": 6.2, "volume": 38056.0}, {"date": "2011-05-30", "close": 6.05, "volume": 18237.0}, {"date": "2011-05-31", "close": 6.07, "volume": 8864.0}, {"date": "2011-06-01", "close": 6.09, "volume": 22666.0}, {"date": "2011-06-02", "close": 6.01, "volume": 36661.0}, {"date": "2011-06-03", "close": 5.88, "volume": 3000.0}, {"date": "2011-06-06", "close": 5.62, "volume": 66566.0}, {"date": "2011-06-07", "close": 5.61, "volume": 37639.0}, {"date": "2011-06-08", "close": 5.63, "volume": 14977.0}, {"date": "2011-06-09", "close": 5.95, "volume": 23795.0}, {"date": "2011-06-10", "close": 6.0, "volume": 15250.0}, {"date": "2011-06-14", "close": 6.15, "volume": 17321.0}, {"date": "2011-06-15", "close": 6.24, "volume": 4589.0}, {"date": "2011-06-16", "close": 6.0, "volume": 28143.0}, {"date": "2011-06-17", "close": 5.9, "volume": 2000.0}, {"date": "2011-06-20", "close": 5.8, "volume": 7083.0}, {"date": "2011-06-21", "close": 5.75, "volume": 10128.0}, {"date": "2011-06-22", "close": 5.86, "volume": 1187.0}, {"date": "2011-06-23", "close": 5.75, "volume": 19613.0}, {"date": "2011-06-24", "close": 5.8, "volume": 9104.0}, {"date": "2011-06-27", "close": 5.6, "volume": 24115.0}, {"date": "2011-06-28", "close": 5.79, "volume": 1900.0}, {"date": "2011-06-29", "close": 5.7, "volume": 4633.0}, {"date": "2011-06-30", "close": 5.75, "volume": 6232.0}, {"date": "2011-07-01", "close": 5.98, "volume": 11985.0}, {"date": "2011-07-04", "close": 6.03, "volume": 10590.0}, {"date": "2011-07-05", "close": 6.17, "volume": 5779.0}, {"date": "2011-07-06", "close": 6.47, "volume": 13816.0}, {"date": "2011-07-07", "close": 6.75, "volume": 35686.0}, {"date": "2011-07-08", "close": 6.72, "volume": 31809.0}, {"date": "2011-07-11", "close": 6.59, "volume": 6588.0}, {"date": "2011-07-12", "close": 6.41, "volume": 7670.0}, {"date": "2011-07-13", "close": 6.36, "volume": 150.0}, {"date": "2011-07-14", "close": 6.4, "volume": 8876.0}, {"date": "2011-07-15", "close": 6.46, "volume": 5265.0}, {"date": "2011-07-18", "close": 6.4, "volume": 5889.0}, {"date": "2011-07-19", "close": 6.25, "volume": 17366.0}, {"date": "2011-07-20", "close": 6.14, "volume": 32062.0}, {"date": "2011-07-21", "close": 6.3, "volume": 13334.0}, {"date": "2011-07-22", "close": 6.26, "volume": 9465.0}, {"date": "2011-07-25", "close": 6.2, "volume": 1700.0}, {"date": "2011-07-26", "close": 6.2, "volume": 2050.0}, {"date": "2011-07-27", "close": 6.25, "volume": 19586.0}, {"date": "2011-07-28", "close": 6.25, "volume": 8255.0}, {"date": "2011-07-29", "close": 6.12, "volume": 1520.0}, {"date": "2011-08-01", "close": 6.1, "volume": 10468.0}, {"date": "2011-08-02", "close": 5.99, "volume": 1004.0}, {"date": "2011-08-03", "close": 5.9, "volume": 11737.0}, {"date": "2011-08-04", "close": 6.07, "volume": 6181.0}, {"date": "2011-08-05", "close": 5.55, "volume": 33434.0}, {"date": "2011-08-08", "close": 5.55, "volume": 44299.0}, {"date": "2011-08-09", "close": 5.35, "volume": 22708.0}, {"date": "2011-08-10", "close": 5.5, "volume": 85658.0}, {"date": "2011-08-11", "close": 5.5, "volume": 19017.0}, {"date": "2011-08-12", "close": 5.5, "volume": 11990.0}, {"date": "2011-08-15", "close": 5.51, "volume": 16759.0}, {"date": "2011-08-16", "close": 5.5, "volume": 4812.0}, {"date": "2011-08-17", "close": 5.35, "volume": 20288.0}, {"date": "2011-08-18", "close": 5.36, "volume": 12161.0}, {"date": "2011-08-19", "close": 5.35, "volume": 30442.0}, {"date": "2011-08-22", "close": 5.36, "volume": 3200.0}, {"date": "2011-08-23", "close": 5.5, "volume": 15938.0}, {"date": "2011-08-24", "close": 5.94, "volume": 17884.0}, {"date": "2011-08-25", "close": 6.05, "volume": 31895.0}, {"date": "2011-08-26", "close": 6.36, "volume": 4806.0}, {"date": "2011-08-29", "close": 6.32, "volume": 7519.0}, {"date": "2011-08-30", "close": 6.45, "volume": 12055.0}, {"date": "2011-08-31", "close": 6.4, "volume": 4500.0}, {"date": "2011-09-01", "close": 6.3, "volume": 32406.0}, {"date": "2011-09-02", "close": 6.05, "volume": 17384.0}, {"date": "2011-09-05", "close": 6.02, "volume": 1763.0}, {"date": "2011-09-06", "close": 6.01, "volume": 4316.0}, {"date": "2011-09-07", "close": 6.12, "volume": 10624.0}, {"date": "2011-09-08", "close": 6.11, "volume": 1652.0}, {"date": "2011-09-12", "close": 5.81, "volume": 4688.0}, {"date": "2011-09-13", "close": 5.91, "volume": 1560.0}, {"date": "2011-09-14", "close": 6.02, "volume": 1975.0}, {"date": "2011-09-15", "close": 6.08, "volume": 2739.0}, {"date": "2011-09-16", "close": 6.0, "volume": 5895.0}, {"date": "2011-09-19", "close": 6.09, "volume": 1255.0}, {"date": "2011-09-20", "close": 6.2, "volume": 9950.0}, {"date": "2011-09-21", "close": 6.22, "volume": 6633.0}, {"date": "2011-09-22", "close": 6.17, "volume": 9106.0}, {"date": "2011-09-23", "close": 6.02, "volume": 5000.0}, {"date": "2011-09-26", "close": 5.9, "volume": 645.0}, {"date": "2011-09-27", "close": 5.6, "volume": 43467.0}, {"date": "2011-09-28", "close": 5.65, "volume": 6260.0}, {"date": "2011-09-29", "close": 5.73, "volume": 373.0}, {"date": "2011-09-30", "close": 5.6, "volume": 3089.0}, {"date": "2011-10-03", "close": 5.55, "volume": 12414.0}, {"date": "2011-10-04", "close": 5.55, "volume": 2500.0}, {"date": "2011-10-05", "close": 5.65, "volume": 1000.0}, {"date": "2011-10-06", "close": 5.55, "volume": 4272.0}, {"date": "2011-10-07", "close": 5.75, "volume": 7341.0}, {"date": "2011-10-10", "close": 5.75, "volume": 1106.0}, {"date": "2011-10-11", "close": 5.64, "volume": 2810.0}, {"date": "2011-10-13", "close": 5.75, "volume": 2000.0}, {"date": "2011-10-14", "close": 5.85, "volume": 5350.0}, {"date": "2011-10-17", "close": 6.04, "volume": 4650.0}, {"date": "2011-10-18", "close": 5.8, "volume": 4100.0}, {"date": "2011-10-19", "close": 5.8, "volume": 5400.0}, {"date": "2011-10-20", "close": 5.82, "volume": 250.0}, {"date": "2011-10-21", "close": 5.82, "volume": 500.0}, {"date": "2011-10-24", "close": 6.01, "volume": 8233.0}, {"date": "2011-10-25", "close": 6.0, "volume": 1000.0}, {"date": "2011-10-26", "close": 5.98, "volume": 1437.0}, {"date": "2011-10-27", "close": 6.01, "volume": 8663.0}, {"date": "2011-10-28", "close": 6.0, "volume": 4000.0}, {"date": "2011-10-31", "close": 6.1, "volume": 12407.0}, {"date": "2011-11-01", "close": 6.1, "volume": 3235.0}, {"date": "2011-11-02", "close": 6.01, "volume": 3015.0}, {"date": "2011-11-03", "close": 6.0, "volume": 3432.0}, {"date": "2011-11-04", "close": 5.92, "volume": 1423.0}, {"date": "2011-11-07", "close": 5.9, "volume": 12755.0}, {"date": "2011-11-08", "close": 5.9, "volume": 1850.0}, {"date": "2011-11-09", "close": 6.05, "volume": 24109.0}, {"date": "2011-11-10", "close": 5.92, "volume": 17246.0}, {"date": "2011-11-11", "close": 5.93, "volume": 17400.0}, {"date": "2011-11-14", "close": 6.11, "volume": 13991.0}, {"date": "2011-11-15", "close": 6.1, "volume": 82500.0}, {"date": "2011-11-16", "close": 6.12, "volume": 19169.0}, {"date": "2011-11-17", "close": 6.12, "volume": 6200.0}, {"date": "2011-11-18", "close": 6.05, "volume": 56620.0}, {"date": "2011-11-21", "close": 6.05, "volume": 7888.0}, {"date": "2011-11-22", "close": 5.95, "volume": 4200.0}, {"date": "2011-11-23", "close": 6.0, "volume": 5215.0}, {"date": "2011-11-24", "close": 5.96, "volume": 6690.0}, {"date": "2011-11-25", "close": 5.97, "volume": 10008.0}, {"date": "2011-11-28", "close": 5.95, "volume": 21395.0}, {"date": "2011-11-29", "close": 5.95, "volume": 22691.0}, {"date": "2011-11-30", "close": 5.96, "volume": 6.0}, {"date": "2011-12-01", "close": 5.96, "volume": 11931.0}, {"date": "2011-12-02", "close": 6.08, "volume": 8325.0}, {"date": "2011-12-05", "close": 5.9, "volume": 28281.0}, {"date": "2011-12-06", "close": 6.05, "volume": 5227.0}, {"date": "2011-12-07", "close": 5.92, "volume": 2501.0}, {"date": "2011-12-08", "close": 5.9, "volume": 11873.0}, {"date": "2011-12-09", "close": 5.9, "volume": 500.0}, {"date": "2011-12-12", "close": 5.94, "volume": 3147.0}, {"date": "2011-12-13", "close": 5.91, "volume": 3.0}, {"date": "2011-12-14", "close": 5.91, "volume": 1660.0}, {"date": "2011-12-15", "close": 5.92, "volume": 9095.0}, {"date": "2011-12-16", "close": 6.0, "volume": 8229.0}, {"date": "2011-12-19", "close": 5.92, "volume": 8204.0}, {"date": "2011-12-20", "close": 5.92, "volume": 4872.0}, {"date": "2011-12-21", "close": 5.92, "volume": 5493.0}, {"date": "2011-12-22", "close": 5.92, "volume": 2112.0}, {"date": "2011-12-23", "close": 5.92, "volume": 7378.0}, {"date": "2011-12-28", "close": 5.98, "volume": 624.0}, {"date": "2011-12-30", "close": 5.98, "volume": 375.0}, {"date": "2012-01-03", "close": 5.92, "volume": 11121.0}, {"date": "2012-01-04", "close": 5.9, "volume": 19010.0}, {"date": "2012-01-05", "close": 5.9, "volume": 3000.0}, {"date": "2012-01-06", "close": 5.9, "volume": 360.0}, {"date": "2012-01-09", "close": 5.91, "volume": 300.0}, {"date": "2012-01-11", "close": 5.91, "volume": 300.0}, {"date": "2012-01-12", "close": 5.91, "volume": 3109.0}, {"date": "2012-01-13", "close": 6.0, "volume": 9100.0}, {"date": "2012-01-16", "close": 6.04, "volume": 7014.0}, {"date": "2012-01-17", "close": 6.04, "volume": 6000.0}, {"date": "2012-01-18", "close": 6.04, "volume": 4359.0}, {"date": "2012-01-19", "close": 6.2, "volume": 13778.0}, {"date": "2012-01-20", "close": 6.2, "volume": 8350.0}, {"date": "2012-01-23", "close": 6.2, "volume": 4225.0}, {"date": "2012-01-24", "close": 6.2, "volume": 16055.0}, {"date": "2012-01-25", "close": 6.27, "volume": 3798.0}, {"date": "2012-01-27", "close": 6.27, "volume": 1200.0}, {"date": "2012-01-30", "close": 6.3, "volume": 1257.0}, {"date": "2012-01-31", "close": 6.27, "volume": 7800.0}, {"date": "2012-02-01", "close": 6.19, "volume": 6950.0}, {"date": "2012-02-02", "close": 6.25, "volume": 7040.0}, {"date": "2012-02-03", "close": 6.25, "volume": 2367.0}, {"date": "2012-02-06", "close": 6.25, "volume": 2475.0}, {"date": "2012-02-07", "close": 6.2, "volume": 11300.0}, {"date": "2012-02-08", "close": 6.2, "volume": 4699.0}, {"date": "2012-02-09", "close": 6.32, "volume": 5246.0}, {"date": "2012-02-10", "close": 6.35, "volume": 11010.0}, {"date": "2012-02-13", "close": 6.49, "volume": 10931.0}, {"date": "2012-02-14", "close": 6.51, "volume": 36506.0}, {"date": "2012-02-15", "close": 6.91, "volume": 25625.0}, {"date": "2012-02-16", "close": 6.77, "volume": 17899.0}, {"date": "2012-02-17", "close": 6.8, "volume": 4137.0}, {"date": "2012-02-20", "close": 6.8, "volume": 16851.0}, {"date": "2012-02-21", "close": 7.0, "volume": 6233.0}, {"date": "2012-02-22", "close": 7.06, "volume": 21586.0}, {"date": "2012-02-23", "close": 7.1, "volume": 30000.0}, {"date": "2012-02-24", "close": 6.94, "volume": 25031.0}, {"date": "2012-02-27", "close": 6.95, "volume": 13071.0}, {"date": "2012-02-28", "close": 6.9, "volume": 12037.0}, {"date": "2012-02-29", "close": 7.0, "volume": 11501.0}, {"date": "2012-03-01", "close": 7.0, "volume": 61576.0}, {"date": "2012-03-02", "close": 7.25, "volume": 10001.0}, {"date": "2012-03-05", "close": 7.2, "volume": 12125.0}, {"date": "2012-03-06", "close": 7.14, "volume": 9317.0}, {"date": "2012-03-07", "close": 7.15, "volume": 47326.0}, {"date": "2012-03-08", "close": 7.12, "volume": 19939.0}, {"date": "2012-03-09", "close": 7.05, "volume": 24600.0}, {"date": "2012-03-12", "close": 7.1, "volume": 14685.0}, {"date": "2012-03-13", "close": 7.07, "volume": 25631.0}, {"date": "2012-03-14", "close": 7.08, "volume": 124313.0}, {"date": "2012-03-15", "close": 7.15, "volume": 45500.0}, {"date": "2012-03-16", "close": 7.22, "volume": 40562.0}, {"date": "2012-03-19", "close": 7.22, "volume": 14495.0}, {"date": "2012-03-20", "close": 7.23, "volume": 11853.0}, {"date": "2012-03-21", "close": 7.25, "volume": 16231.0}, {"date": "2012-03-22", "close": 7.25, "volume": 216937.0}, {"date": "2012-03-23", "close": 7.33, "volume": 735189.0}, {"date": "2012-03-26", "close": 7.16, "volume": 57432.0}, {"date": "2012-03-27", "close": 7.39, "volume": 24459.0}, {"date": "2012-03-28", "close": 7.47, "volume": 64455.0}, {"date": "2012-03-29", "close": 7.31, "volume": 2950.0}, {"date": "2012-04-02", "close": 7.49, "volume": 41903.0}, {"date": "2012-04-03", "close": 7.5, "volume": 36290.0}, {"date": "2012-04-04", "close": 7.4, "volume": 18151.0}, {"date": "2012-04-05", "close": 7.38, "volume": 5833.0}, {"date": "2012-04-10", "close": 7.38, "volume": 5726.0}, {"date": "2012-04-11", "close": 7.44, "volume": 151500.0}, {"date": "2012-04-12", "close": 7.25, "volume": 21445.0}, {"date": "2012-04-13", "close": 7.12, "volume": 14231.0}, {"date": "2012-04-16", "close": 7.19, "volume": 2613.0}, {"date": "2012-04-17", "close": 7.19, "volume": 4688.0}, {"date": "2012-04-18", "close": 7.28, "volume": 2949.0}, {"date": "2012-04-19", "close": 7.26, "volume": 7902.0}, {"date": "2012-04-20", "close": 7.2, "volume": 9355.0}, {"date": "2012-04-23", "close": 7.34, "volume": 9940.0}, {"date": "2012-04-24", "close": 7.34, "volume": 2014.0}, {"date": "2012-04-26", "close": 7.32, "volume": 11778.0}, {"date": "2012-04-27", "close": 7.32, "volume": 7749.0}, {"date": "2012-04-30", "close": 7.2, "volume": 4666.0}, {"date": "2012-05-01", "close": 7.32, "volume": 3512.0}, {"date": "2012-05-02", "close": 7.32, "volume": 2486.0}, {"date": "2012-05-03", "close": 7.26, "volume": 3573.0}, {"date": "2012-05-04", "close": 7.08, "volume": 34884.0}, {"date": "2012-05-07", "close": 6.68, "volume": 80041.0}, {"date": "2012-05-08", "close": 6.61, "volume": 15552.0}, {"date": "2012-05-09", "close": 6.35, "volume": 32912.0}, {"date": "2012-05-10", "close": 6.35, "volume": 34473.0}, {"date": "2012-05-11", "close": 6.46, "volume": 40656.0}, {"date": "2012-05-14", "close": 6.35, "volume": 6127.0}, {"date": "2012-05-15", "close": 6.55, "volume": 27582.0}, {"date": "2012-05-16", "close": 6.55, "volume": 26120.0}, {"date": "2012-05-17", "close": 6.55, "volume": 28376.0}, {"date": "2012-05-18", "close": 6.31, "volume": 37790.0}, {"date": "2012-05-21", "close": 6.3, "volume": 42179.0}, {"date": "2012-05-22", "close": 6.4, "volume": 38677.0}, {"date": "2012-05-23", "close": 6.4, "volume": 5170.0}, {"date": "2012-05-24", "close": 6.4, "volume": 19166.0}, {"date": "2012-05-25", "close": 6.4, "volume": 2600.0}, {"date": "2012-05-28", "close": 6.5, "volume": 13804.0}, {"date": "2012-05-29", "close": 6.55, "volume": 12309.0}, {"date": "2012-05-30", "close": 6.55, "volume": 39035.0}, {"date": "2012-05-31", "close": 6.4, "volume": 3645.0}, {"date": "2012-06-01", "close": 6.42, "volume": 758.0}, {"date": "2012-06-04", "close": 6.36, "volume": 32980.0}, {"date": "2012-06-05", "close": 6.35, "volume": 7287.0}, {"date": "2012-06-06", "close": 6.4, "volume": 7682.0}, {"date": "2012-06-07", "close": 6.55, "volume": 26207.0}, {"date": "2012-06-08", "close": 6.55, "volume": 280579.0}, {"date": "2012-06-12", "close": 6.83, "volume": 5101.0}, {"date": "2012-06-13", "close": 6.89, "volume": 37328.0}, {"date": "2012-06-14", "close": 6.87, "volume": 23885.0}, {"date": "2012-06-15", "close": 6.8, "volume": 5596.0}, {"date": "2012-06-18", "close": 6.75, "volume": 7308.0}, {"date": "2012-06-19", "close": 6.71, "volume": 5706.0}, {"date": "2012-06-20", "close": 6.71, "volume": 14461.0}, {"date": "2012-06-21", "close": 6.7, "volume": 2887.0}, {"date": "2012-06-22", "close": 6.74, "volume": 8600.0}, {"date": "2012-06-25", "close": 6.65, "volume": 5601.0}, {"date": "2012-06-26", "close": 6.63, "volume": 11369.0}, {"date": "2012-06-27", "close": 6.65, "volume": 10730.0}, {"date": "2012-06-29", "close": 6.67, "volume": 2669.0}, {"date": "2012-07-02", "close": 6.99, "volume": 12039.0}, {"date": "2012-07-04", "close": 7.0, "volume": 8576.0}, {"date": "2012-07-05", "close": 7.04, "volume": 14302.0}, {"date": "2012-07-06", "close": 7.0, "volume": 8033.0}, {"date": "2012-07-09", "close": 7.0, "volume": 6080.0}, {"date": "2012-07-10", "close": 7.1, "volume": 2100.0}, {"date": "2012-07-11", "close": 7.06, "volume": 2225.0}, {"date": "2012-07-12", "close": 6.92, "volume": 86304.0}, {"date": "2012-07-13", "close": 6.93, "volume": 14623.0}, {"date": "2012-07-16", "close": 6.9, "volume": 4430.0}, {"date": "2012-07-17", "close": 6.91, "volume": 6731.0}, {"date": "2012-07-18", "close": 6.91, "volume": 4610.0}, {"date": "2012-07-19", "close": 6.85, "volume": 21164.0}, {"date": "2012-07-20", "close": 6.99, "volume": 10210.0}, {"date": "2012-07-23", "close": 6.8, "volume": 8333.0}, {"date": "2012-07-24", "close": 6.76, "volume": 16503.0}, {"date": "2012-07-25", "close": 6.62, "volume": 10512.0}, {"date": "2012-07-26", "close": 6.7, "volume": 6107.0}, {"date": "2012-07-27", "close": 6.7, "volume": 289.0}, {"date": "2012-07-30", "close": 6.7, "volume": 6000.0}, {"date": "2012-07-31", "close": 6.65, "volume": 12284.0}, {"date": "2012-08-01", "close": 6.6, "volume": 20604.0}, {"date": "2012-08-02", "close": 6.75, "volume": 25213.0}, {"date": "2012-08-03", "close": 6.7, "volume": 9646.0}, {"date": "2012-08-06", "close": 6.98, "volume": 1000.0}, {"date": "2012-08-07", "close": 6.8, "volume": 13843.0}, {"date": "2012-08-08", "close": 6.79, "volume": 4150.0}, {"date": "2012-08-09", "close": 6.81, "volume": 200924.0}, {"date": "2012-08-13", "close": 6.85, "volume": 12436.0}, {"date": "2012-08-14", "close": 6.98, "volume": 9347.0}, {"date": "2012-08-15", "close": 6.9, "volume": 9485.0}, {"date": "2012-08-16", "close": 6.9, "volume": 6679.0}, {"date": "2012-08-17", "close": 6.9, "volume": 8429.0}, {"date": "2012-08-20", "close": 6.95, "volume": 3103.0}, {"date": "2012-08-21", "close": 7.02, "volume": 4810.0}, {"date": "2012-08-22", "close": 7.02, "volume": 5305.0}, {"date": "2012-08-23", "close": 7.13, "volume": 10292.0}, {"date": "2012-08-24", "close": 7.0, "volume": 19930.0}, {"date": "2012-08-27", "close": 7.0, "volume": 14319.0}, {"date": "2012-08-28", "close": 7.03, "volume": 14690.0}, {"date": "2012-08-29", "close": 7.1, "volume": 23269.0}, {"date": "2012-08-30", "close": 7.05, "volume": 29615.0}, {"date": "2012-08-31", "close": 6.92, "volume": 21654.0}, {"date": "2012-09-03", "close": 6.86, "volume": 22410.0}, {"date": "2012-09-04", "close": 6.76, "volume": 5336.0}, {"date": "2012-09-05", "close": 6.02, "volume": 138494.0}, {"date": "2012-09-06", "close": 6.19, "volume": 46467.0}, {"date": "2012-09-07", "close": 6.34, "volume": 73521.0}, {"date": "2012-09-10", "close": 6.64, "volume": 29881.0}, {"date": "2012-09-11", "close": 6.47, "volume": 31306.0}, {"date": "2012-09-12", "close": 6.55, "volume": 27447.0}, {"date": "2012-09-13", "close": 6.57, "volume": 32252.0}, {"date": "2012-09-14", "close": 6.5, "volume": 37182.0}, {"date": "2012-09-17", "close": 6.45, "volume": 20606.0}, {"date": "2012-09-18", "close": 6.5, "volume": 15617.0}, {"date": "2012-09-19", "close": 6.51, "volume": 15420.0}, {"date": "2012-09-20", "close": 6.58, "volume": 60059.0}, {"date": "2012-09-21", "close": 6.52, "volume": 158370.0}, {"date": "2012-09-24", "close": 6.55, "volume": 27128.0}, {"date": "2012-09-25", "close": 6.39, "volume": 5796.0}, {"date": "2012-09-26", "close": 6.3, "volume": 23521.0}, {"date": "2012-09-27", "close": 6.25, "volume": 3470.0}, {"date": "2012-09-28", "close": 6.19, "volume": 20183.0}, {"date": "2012-10-01", "close": 6.19, "volume": 29438.0}, {"date": "2012-10-02", "close": 6.0, "volume": 72110.0}, {"date": "2012-10-03", "close": 5.98, "volume": 71909.0}, {"date": "2012-10-04", "close": 6.19, "volume": 20670.0}, {"date": "2012-10-05", "close": 6.37, "volume": 17740.0}, {"date": "2012-10-08", "close": 6.37, "volume": 3624.0}, {"date": "2012-10-09", "close": 6.35, "volume": 3333.0}, {"date": "2012-10-10", "close": 6.35, "volume": 6280.0}, {"date": "2012-10-11", "close": 6.2, "volume": 89793.0}, {"date": "2012-10-12", "close": 6.05, "volume": 36207.0}, {"date": "2012-10-15", "close": 5.89, "volume": 97360.0}, {"date": "2012-10-16", "close": 5.99, "volume": 61192.0}, {"date": "2012-10-17", "close": 6.0, "volume": 57929.0}, {"date": "2012-10-18", "close": 6.05, "volume": 27181.0}, {"date": "2012-10-19", "close": 5.98, "volume": 62430.0}, {"date": "2012-10-22", "close": 5.99, "volume": 48823.0}, {"date": "2012-10-23", "close": 6.0, "volume": 90992.0}, {"date": "2012-10-24", "close": 5.99, "volume": 24193.0}, {"date": "2012-10-25", "close": 5.99, "volume": 12746.0}, {"date": "2012-10-26", "close": 6.08, "volume": 13675.0}, {"date": "2012-10-29", "close": 6.15, "volume": 31199.0}, {"date": "2012-10-30", "close": 6.15, "volume": 14812.0}, {"date": "2012-10-31", "close": 6.13, "volume": 12235.0}, {"date": "2012-11-01", "close": 6.1, "volume": 14222.0}, {"date": "2012-11-02", "close": 6.1, "volume": 32345.0}, {"date": "2012-11-05", "close": 6.05, "volume": 25090.0}, {"date": "2012-11-06", "close": 6.13, "volume": 10655.0}, {"date": "2012-11-07", "close": 6.29, "volume": 18296.0}, {"date": "2012-11-08", "close": 6.49, "volume": 24211.0}, {"date": "2012-11-09", "close": 6.49, "volume": 200.0}, {"date": "2012-11-12", "close": 6.3, "volume": 18779.0}, {"date": "2012-11-13", "close": 6.28, "volume": 43929.0}, {"date": "2012-11-14", "close": 6.18, "volume": 21860.0}, {"date": "2012-11-15", "close": 6.1, "volume": 9000.0}, {"date": "2012-11-16", "close": 6.1, "volume": 7737.0}, {"date": "2012-11-19", "close": 6.08, "volume": 23711.0}, {"date": "2012-11-20", "close": 6.07, "volume": 13917.0}, {"date": "2012-11-21", "close": 5.3, "volume": 251886.0}, {"date": "2012-11-22", "close": 5.38, "volume": 57802.0}, {"date": "2012-11-23", "close": 5.45, "volume": 154546.0}, {"date": "2012-11-26", "close": 5.46, "volume": 31938.0}, {"date": "2012-11-27", "close": 5.34, "volume": 8147.0}, {"date": "2012-11-28", "close": 5.26, "volume": 22605.0}, {"date": "2012-11-29", "close": 5.33, "volume": 31099.0}, {"date": "2012-11-30", "close": 5.29, "volume": 28377.0}, {"date": "2012-12-03", "close": 5.25, "volume": 21783.0}, {"date": "2012-12-04", "close": 5.05, "volume": 24936.0}, {"date": "2012-12-05", "close": 5.06, "volume": 26233.0}, {"date": "2012-12-06", "close": 5.12, "volume": 93554.0}, {"date": "2012-12-07", "close": 5.2, "volume": 31193.0}, {"date": "2012-12-10", "close": 5.35, "volume": 9056.0}, {"date": "2012-12-11", "close": 5.32, "volume": 16564.0}, {"date": "2012-12-12", "close": 5.45, "volume": 32399.0}, {"date": "2012-12-13", "close": 5.38, "volume": 37431.0}, {"date": "2012-12-14", "close": 5.45, "volume": 27818.0}, {"date": "2012-12-17", "close": 5.57, "volume": 50935.0}, {"date": "2012-12-18", "close": 5.6, "volume": 24391.0}, {"date": "2012-12-19", "close": 5.7, "volume": 27563.0}, {"date": "2012-12-20", "close": 5.84, "volume": 6841.0}, {"date": "2012-12-21", "close": 5.8, "volume": 17547.0}, {"date": "2012-12-24", "close": 5.8, "volume": 8569.0}, {"date": "2012-12-27", "close": 5.78, "volume": 1217.0}, {"date": "2012-12-28", "close": 5.8, "volume": 7118.0}, {"date": "2012-12-31", "close": 5.85, "volume": 6652.0}, {"date": "2013-01-02", "close": 6.0, "volume": 21363.0}, {"date": "2013-01-03", "close": 6.28, "volume": 12613.0}, {"date": "2013-01-04", "close": 6.2, "volume": 6714.0}, {"date": "2013-01-07", "close": 6.15, "volume": 22391.0}, {"date": "2013-01-08", "close": 6.2, "volume": 6931.0}, {"date": "2013-01-09", "close": 6.27, "volume": 8613.0}, {"date": "2013-01-10", "close": 6.26, "volume": 6983.0}, {"date": "2013-01-11", "close": 6.2, "volume": 20774.0}, {"date": "2013-01-14", "close": 6.34, "volume": 11616.0}, {"date": "2013-01-15", "close": 6.33, "volume": 4194.0}, {"date": "2013-01-16", "close": 6.32, "volume": 25543.0}, {"date": "2013-01-17", "close": 6.34, "volume": 16674.0}, {"date": "2013-01-18", "close": 6.48, "volume": 14546.0}, {"date": "2013-01-21", "close": 6.68, "volume": 8055.0}, {"date": "2013-01-22", "close": 6.75, "volume": 20648.0}, {"date": "2013-01-23", "close": 6.7, "volume": 16050.0}, {"date": "2013-01-24", "close": 6.62, "volume": 17374.0}, {"date": "2013-01-25", "close": 6.38, "volume": 23523.0}, {"date": "2013-01-29", "close": 6.45, "volume": 19848.0}, {"date": "2013-01-30", "close": 6.53, "volume": 11591.0}, {"date": "2013-01-31", "close": 6.51, "volume": 14079.0}, {"date": "2013-02-01", "close": 6.5, "volume": 17644.0}, {"date": "2013-02-04", "close": 6.5, "volume": 31884.0}, {"date": "2013-02-05", "close": 6.5, "volume": 5331.0}, {"date": "2013-02-06", "close": 6.44, "volume": 7504.0}, {"date": "2013-02-07", "close": 6.41, "volume": 4286.0}, {"date": "2013-02-08", "close": 6.4, "volume": 16277.0}, {"date": "2013-02-11", "close": 6.39, "volume": 6351.0}, {"date": "2013-02-12", "close": 6.39, "volume": 23524.0}, {"date": "2013-02-13", "close": 6.4, "volume": 33408.0}, {"date": "2013-02-14", "close": 6.45, "volume": 23694.0}, {"date": "2013-02-15", "close": 6.4, "volume": 8804.0}, {"date": "2013-02-18", "close": 6.34, "volume": 20973.0}, {"date": "2013-02-19", "close": 6.4, "volume": 23276.0}, {"date": "2013-02-20", "close": 6.3, "volume": 10539.0}, {"date": "2013-02-21", "close": 6.12, "volume": 16756.0}, {"date": "2013-02-22", "close": 6.12, "volume": 27339.0}, {"date": "2013-02-25", "close": 6.1, "volume": 14375.0}, {"date": "2013-02-26", "close": 6.09, "volume": 27192.0}, {"date": "2013-02-27", "close": 6.08, "volume": 11117.0}, {"date": "2013-02-28", "close": 6.08, "volume": 27642.0}, {"date": "2013-03-01", "close": 6.08, "volume": 93497.0}, {"date": "2013-03-04", "close": 6.09, "volume": 12596.0}, {"date": "2013-03-05", "close": 6.05, "volume": 21471.0}, {"date": "2013-03-06", "close": 6.02, "volume": 43395.0}, {"date": "2013-03-07", "close": 5.95, "volume": 67278.0}, {"date": "2013-03-08", "close": 5.82, "volume": 71532.0}, {"date": "2013-03-11", "close": 5.97, "volume": 33332.0}, {"date": "2013-03-12", "close": 5.9, "volume": 1312.0}, {"date": "2013-03-13", "close": 5.85, "volume": 39464.0}, {"date": "2013-03-14", "close": 5.82, "volume": 51494.0}, {"date": "2013-03-15", "close": 6.0, "volume": 47718.0}, {"date": "2013-03-18", "close": 6.0, "volume": 74080.0}, {"date": "2013-03-19", "close": 6.0, "volume": 30800.0}, {"date": "2013-03-20", "close": 6.0, "volume": 59600.0}, {"date": "2013-03-21", "close": 6.0, "volume": 57990.0}, {"date": "2013-03-22", "close": 6.0, "volume": 85126.0}, {"date": "2013-03-25", "close": 5.85, "volume": 124404.0}, {"date": "2013-03-26", "close": 5.95, "volume": 29509.0}, {"date": "2013-03-27", "close": 6.0, "volume": 51969.0}, {"date": "2013-03-28", "close": 6.02, "volume": 35731.0}, {"date": "2013-04-02", "close": 6.08, "volume": 10213.0}, {"date": "2013-04-03", "close": 6.11, "volume": 69521.0}, {"date": "2013-04-04", "close": 6.0, "volume": 45301.0}, {"date": "2013-04-05", "close": 6.0, "volume": 86331.0}, {"date": "2013-04-08", "close": 6.03, "volume": 74528.0}, {"date": "2013-04-09", "close": 6.01, "volume": 67884.0}, {"date": "2013-04-10", "close": 6.01, "volume": 138952.0}, {"date": "2013-04-11", "close": 5.93, "volume": 62187.0}, {"date": "2013-04-12", "close": 5.9, "volume": 78210.0}, {"date": "2013-04-15", "close": 5.9, "volume": 20792.0}, {"date": "2013-04-16", "close": 5.57, "volume": 97299.0}, {"date": "2013-04-17", "close": 5.4, "volume": 122466.0}, {"date": "2013-04-18", "close": 5.25, "volume": 70745.0}, {"date": "2013-04-19", "close": 5.25, "volume": 47434.0}, {"date": "2013-04-22", "close": 5.3, "volume": 50093.0}, {"date": "2013-04-23", "close": 5.4, "volume": 15982.0}, {"date": "2013-04-24", "close": 5.4, "volume": 58892.0}, {"date": "2013-04-26", "close": 5.41, "volume": 29558.0}, {"date": "2013-04-29", "close": 5.32, "volume": 30709.0}, {"date": "2013-04-30", "close": 5.12, "volume": 64079.0}, {"date": "2013-05-01", "close": 5.13, "volume": 26510.0}, {"date": "2013-05-02", "close": 5.13, "volume": 17648.0}, {"date": "2013-05-03", "close": 5.17, "volume": 29614.0}, {"date": "2013-05-06", "close": 5.13, "volume": 39994.0}, {"date": "2013-05-07", "close": 5.23, "volume": 6217.0}, {"date": "2013-05-08", "close": 5.18, "volume": 6986.0}, {"date": "2013-05-09", "close": 5.22, "volume": 22825.0}, {"date": "2013-05-10", "close": 5.3, "volume": 7689.0}, {"date": "2013-05-13", "close": 5.3, "volume": 9587.0}, {"date": "2013-05-14", "close": 5.23, "volume": 27450.0}, {"date": "2013-05-15", "close": 5.225, "volume": 68205.0}, {"date": "2013-05-16", "close": 5.1, "volume": 71015.0}, {"date": "2013-05-17", "close": 5.09, "volume": 12182.0}, {"date": "2013-05-20", "close": 4.8, "volume": 60708.0}, {"date": "2013-05-21", "close": 4.7, "volume": 25743.0}, {"date": "2013-05-22", "close": 4.7, "volume": 95619.0}, {"date": "2013-05-23", "close": 4.5, "volume": 102985.0}, {"date": "2013-05-24", "close": 4.46, "volume": 66363.0}, {"date": "2013-05-27", "close": 4.28, "volume": 56089.0}, {"date": "2013-05-28", "close": 4.15, "volume": 72250.0}, {"date": "2013-05-29", "close": 4.14, "volume": 57893.0}, {"date": "2013-05-30", "close": 4.24, "volume": 69493.0}, {"date": "2013-05-31", "close": 4.16, "volume": 40751.0}, {"date": "2013-06-03", "close": 4.16, "volume": 22831.0}, {"date": "2013-06-04", "close": 4.21, "volume": 53665.0}, {"date": "2013-06-05", "close": 4.2, "volume": 20892.0}, {"date": "2013-06-06", "close": 4.2, "volume": 16485.0}, {"date": "2013-06-07", "close": 4.25, "volume": 11965.0}, {"date": "2013-06-11", "close": 4.3, "volume": 11745.0}, {"date": "2013-06-12", "close": 4.27, "volume": 23837.0}, {"date": "2013-06-13", "close": 4.4, "volume": 20597.0}, {"date": "2013-06-14", "close": 4.39, "volume": 882.0}, {"date": "2013-06-17", "close": 4.28, "volume": 6102.0}, {"date": "2013-06-18", "close": 4.27, "volume": 3740.0}, {"date": "2013-06-19", "close": 4.25, "volume": 9447.0}, {"date": "2013-06-20", "close": 4.25, "volume": 23837.0}, {"date": "2013-06-21", "close": 4.6, "volume": 74441.0}, {"date": "2013-06-24", "close": 4.6, "volume": 3235.0}, {"date": "2013-06-25", "close": 4.27, "volume": 10079.0}, {"date": "2013-06-26", "close": 4.27, "volume": 5370.0}, {"date": "2013-06-27", "close": 4.4, "volume": 6381.0}, {"date": "2013-06-28", "close": 4.27, "volume": 17741.0}, {"date": "2013-07-02", "close": 4.34, "volume": 4602.0}, {"date": "2013-07-03", "close": 4.32, "volume": 1781.0}, {"date": "2013-07-04", "close": 4.29, "volume": 3377.0}, {"date": "2013-07-05", "close": 4.38, "volume": 4657.0}, {"date": "2013-07-08", "close": 4.39, "volume": 3648.0}, {"date": "2013-07-09", "close": 4.41, "volume": 18730.0}, {"date": "2013-07-10", "close": 4.4, "volume": 4282.0}, {"date": "2013-07-11", "close": 4.45, "volume": 6180.0}, {"date": "2013-07-12", "close": 4.43, "volume": 31613.0}, {"date": "2013-07-15", "close": 4.21, "volume": 25446.0}, {"date": "2013-07-16", "close": 4.18, "volume": 34167.0}, {"date": "2013-07-17", "close": 4.07, "volume": 39990.0}, {"date": "2013-07-18", "close": 4.1, "volume": 36496.0}, {"date": "2013-07-19", "close": 4.1, "volume": 1282.0}, {"date": "2013-07-22", "close": 4.19, "volume": 15152.0}, {"date": "2013-07-23", "close": 4.39, "volume": 46842.0}, {"date": "2013-07-24", "close": 4.36, "volume": 25218.0}, {"date": "2013-07-25", "close": 4.44, "volume": 32155.0}, {"date": "2013-07-26", "close": 4.31, "volume": 64926.0}, {"date": "2013-07-29", "close": 4.2, "volume": 17344.0}, {"date": "2013-07-30", "close": 4.09, "volume": 15554.0}, {"date": "2013-07-31", "close": 4.1, "volume": 23769.0}, {"date": "2013-08-01", "close": 4.08, "volume": 14893.0}, {"date": "2013-08-02", "close": 4.15, "volume": 10900.0}, {"date": "2013-08-05", "close": 4.2, "volume": 21710.0}, {"date": "2013-08-06", "close": 4.22, "volume": 7000.0}, {"date": "2013-08-08", "close": 4.22, "volume": 5874.0}, {"date": "2013-08-09", "close": 4.2, "volume": 6097.0}, {"date": "2013-08-12", "close": 4.08, "volume": 12941.0}, {"date": "2013-08-13", "close": 4.2, "volume": 18266.0}, {"date": "2013-08-14", "close": 4.17, "volume": 22846.0}, {"date": "2013-08-15", "close": 4.3, "volume": 11247.0}, {"date": "2013-08-16", "close": 4.21, "volume": 975.0}, {"date": "2013-08-19", "close": 4.27, "volume": 8821.0}, {"date": "2013-08-20", "close": 4.27, "volume": 15255.0}, {"date": "2013-08-21", "close": 4.27, "volume": 4678.0}, {"date": "2013-08-22", "close": 4.16, "volume": 2983.0}, {"date": "2013-08-23", "close": 4.38, "volume": 81463.0}, {"date": "2013-08-26", "close": 4.22, "volume": 19201.0}, {"date": "2013-08-27", "close": 4.22, "volume": 25958.0}, {"date": "2013-08-28", "close": 4.3, "volume": 8111.0}, {"date": "2013-08-29", "close": 4.38, "volume": 12455.0}, {"date": "2013-08-30", "close": 4.5, "volume": 18502.0}, {"date": "2013-09-02", "close": 4.59, "volume": 24406.0}, {"date": "2013-09-03", "close": 4.69, "volume": 6515.0}, {"date": "2013-09-04", "close": 4.75, "volume": 16760.0}, {"date": "2013-09-05", "close": 4.74, "volume": 14950.0}, {"date": "2013-09-06", "close": 4.71, "volume": 40856.0}, {"date": "2013-09-09", "close": 4.71, "volume": 12275.0}, {"date": "2013-09-10", "close": 4.73, "volume": 49930.0}, {"date": "2013-09-11", "close": 4.75, "volume": 21180.0}, {"date": "2013-09-12", "close": 4.77, "volume": 30368.0}, {"date": "2013-09-13", "close": 4.77, "volume": 6452.0}, {"date": "2013-09-16", "close": 4.78, "volume": 1656.0}, {"date": "2013-09-17", "close": 5.15, "volume": 34690.0}, {"date": "2013-09-18", "close": 5.04, "volume": 21718.0}, {"date": "2013-09-19", "close": 5.08, "volume": 30427.0}, {"date": "2013-09-20", "close": 5.09, "volume": 94040.0}, {"date": "2013-09-23", "close": 5.0, "volume": 41836.0}, {"date": "2013-09-24", "close": 5.25, "volume": 15136.0}, {"date": "2013-09-25", "close": 5.3, "volume": 20820.0}, {"date": "2013-09-26", "close": 4.87, "volume": 23283.0}, {"date": "2013-09-27", "close": 4.57, "volume": 28510.0}, {"date": "2013-09-30", "close": 4.63, "volume": 24459.0}, {"date": "2013-10-01", "close": 4.76, "volume": 9642.0}, {"date": "2013-10-02", "close": 4.8, "volume": 4172.0}, {"date": "2013-10-03", "close": 4.63, "volume": 1250.0}, {"date": "2013-10-04", "close": 4.65, "volume": 6367.0}, {"date": "2013-10-07", "close": 4.79, "volume": 220.0}, {"date": "2013-10-08", "close": 4.77, "volume": 3130.0}, {"date": "2013-10-09", "close": 4.69, "volume": 8701.0}, {"date": "2013-10-10", "close": 4.65, "volume": 17588.0}, {"date": "2013-10-11", "close": 4.69, "volume": 8607.0}, {"date": "2013-10-14", "close": 4.61, "volume": 13008.0}, {"date": "2013-10-15", "close": 4.66, "volume": 13976.0}, {"date": "2013-10-16", "close": 4.57, "volume": 37180.0}, {"date": "2013-10-17", "close": 4.5, "volume": 19560.0}, {"date": "2013-10-18", "close": 4.53, "volume": 18431.0}, {"date": "2013-10-21", "close": 4.5, "volume": 13198.0}, {"date": "2013-10-22", "close": 4.5, "volume": 51000.0}, {"date": "2013-10-23", "close": 4.6, "volume": 7473.0}, {"date": "2013-10-24", "close": 4.69, "volume": 6026.0}, {"date": "2013-10-25", "close": 4.94, "volume": 24245.0}, {"date": "2013-10-28", "close": 4.91, "volume": 20091.0}, {"date": "2013-10-29", "close": 4.93, "volume": 12866.0}, {"date": "2013-10-30", "close": 4.94, "volume": 3914.0}, {"date": "2013-10-31", "close": 4.9, "volume": 24301.0}, {"date": "2013-11-01", "close": 4.95, "volume": 12458.0}, {"date": "2013-11-04", "close": 4.95, "volume": 133.0}, {"date": "2013-11-05", "close": 4.88, "volume": 3274.0}, {"date": "2013-11-06", "close": 4.86, "volume": 1940.0}, {"date": "2013-11-07", "close": 4.95, "volume": 10131.0}, {"date": "2013-11-08", "close": 4.7, "volume": 37300.0}, {"date": "2013-11-11", "close": 4.88, "volume": 1626.0}, {"date": "2013-11-12", "close": 4.67, "volume": 5055.0}, {"date": "2013-11-13", "close": 4.61, "volume": 47184.0}, {"date": "2013-11-14", "close": 4.61, "volume": 3014.0}, {"date": "2013-11-15", "close": 4.5, "volume": 11000.0}, {"date": "2013-11-18", "close": 4.4, "volume": 21720.0}, {"date": "2013-11-19", "close": 4.5, "volume": 6784.0}, {"date": "2013-11-20", "close": 4.59, "volume": 3670.0}, {"date": "2013-11-21", "close": 4.65, "volume": 9059.0}, {"date": "2013-11-22", "close": 4.63, "volume": 9442.0}, {"date": "2013-11-25", "close": 4.4, "volume": 13743.0}, {"date": "2013-11-26", "close": 4.49, "volume": 4877.0}, {"date": "2013-11-27", "close": 4.49, "volume": 31318.0}, {"date": "2013-11-28", "close": 4.38, "volume": 22526.0}, {"date": "2013-11-29", "close": 4.3, "volume": 9800.0}, {"date": "2013-12-02", "close": 4.0, "volume": 36485.0}, {"date": "2013-12-03", "close": 4.0, "volume": 58435.0}, {"date": "2013-12-04", "close": 4.05, "volume": 28453.0}, {"date": "2013-12-05", "close": 4.1, "volume": 8644.0}, {"date": "2013-12-06", "close": 4.15, "volume": 15207.0}, {"date": "2013-12-09", "close": 4.26, "volume": 8350.0}, {"date": "2013-12-10", "close": 4.3, "volume": 22345.0}, {"date": "2013-12-12", "close": 4.28, "volume": 17739.0}, {"date": "2013-12-13", "close": 4.16, "volume": 4026.0}, {"date": "2013-12-16", "close": 4.17, "volume": 10001.0}, {"date": "2013-12-17", "close": 4.25, "volume": 4982.0}, {"date": "2013-12-18", "close": 4.24, "volume": 6097.0}, {"date": "2013-12-19", "close": 4.24, "volume": 242.0}, {"date": "2013-12-20", "close": 4.08, "volume": 28454.0}, {"date": "2013-12-23", "close": 3.94, "volume": 5728.0}, {"date": "2013-12-24", "close": 4.0, "volume": 576.0}, {"date": "2013-12-27", "close": 4.13, "volume": 4621.0}, {"date": "2013-12-30", "close": 4.2, "volume": 11571.0}, {"date": "2013-12-31", "close": 4.18, "volume": 1501.0}, {"date": "2014-01-02", "close": 4.19, "volume": 31296.0}, {"date": "2014-01-03", "close": 4.02, "volume": 6760.0}, {"date": "2014-01-07", "close": 4.12, "volume": 12800.0}, {"date": "2014-01-08", "close": 4.1, "volume": 3763.0}, {"date": "2014-01-09", "close": 4.25, "volume": 8078.0}, {"date": "2014-01-10", "close": 4.2, "volume": 23697.0}, {"date": "2014-01-13", "close": 4.23, "volume": 8812.0}, {"date": "2014-01-14", "close": 4.25, "volume": 4795.0}, {"date": "2014-01-15", "close": 4.32, "volume": 9812.0}, {"date": "2014-01-16", "close": 4.33, "volume": 830.0}, {"date": "2014-01-17", "close": 4.25, "volume": 10836.0}, {"date": "2014-01-20", "close": 4.22, "volume": 3457.0}, {"date": "2014-01-21", "close": 4.39, "volume": 3827.0}, {"date": "2014-01-22", "close": 4.6, "volume": 8192.0}, {"date": "2014-01-23", "close": 4.45, "volume": 1111.0}, {"date": "2014-01-24", "close": 4.54, "volume": 1205.0}, {"date": "2014-01-28", "close": 4.5, "volume": 6468.0}, {"date": "2014-01-29", "close": 4.5, "volume": 2808.0}, {"date": "2014-01-30", "close": 4.29, "volume": 1691.0}, {"date": "2014-01-31", "close": 4.43, "volume": 13709.0}, {"date": "2014-02-03", "close": 4.29, "volume": 12131.0}, {"date": "2014-02-04", "close": 4.39, "volume": 555.0}, {"date": "2014-02-05", "close": 4.38, "volume": 6321.0}, {"date": "2014-02-06", "close": 4.38, "volume": 3217.0}, {"date": "2014-02-07", "close": 4.38, "volume": 783.0}, {"date": "2014-02-10", "close": 4.295, "volume": 3055.0}, {"date": "2014-02-11", "close": 4.21, "volume": 10514.0}, {"date": "2014-02-12", "close": 4.39, "volume": 23574.0}, {"date": "2014-02-14", "close": 4.26, "volume": 2936.0}, {"date": "2014-02-18", "close": 4.25, "volume": 5222.0}, {"date": "2014-02-19", "close": 4.27, "volume": 331.0}, {"date": "2014-02-20", "close": 4.35, "volume": 263.0}, {"date": "2014-02-21", "close": 4.32, "volume": 6223.0}, {"date": "2014-02-24", "close": 4.3, "volume": 69268.0}, {"date": "2014-02-25", "close": 4.26, "volume": 11429.0}, {"date": "2014-02-26", "close": 4.04, "volume": 97433.0}, {"date": "2014-02-27", "close": 3.85, "volume": 103311.0}, {"date": "2014-02-28", "close": 3.7, "volume": 58605.0}, {"date": "2014-03-03", "close": 3.5, "volume": 45892.0}, {"date": "2014-03-04", "close": 3.33, "volume": 49091.0}, {"date": "2014-03-05", "close": 3.3, "volume": 22400.0}, {"date": "2014-03-06", "close": 3.49, "volume": 14336.0}, {"date": "2014-03-07", "close": 3.47, "volume": 23445.0}, {"date": "2014-03-10", "close": 3.26, "volume": 25550.0}, {"date": "2014-03-11", "close": 3.24, "volume": 17786.0}, {"date": "2014-03-12", "close": 3.2, "volume": 48583.0}, {"date": "2014-03-13", "close": 3.24, "volume": 36625.0}, {"date": "2014-03-14", "close": 3.16, "volume": 47890.0}, {"date": "2014-03-17", "close": 3.23, "volume": 8408.0}, {"date": "2014-03-18", "close": 3.25, "volume": 7372.0}, {"date": "2014-03-19", "close": 3.24, "volume": 3.0}, {"date": "2014-03-20", "close": 3.27, "volume": 3668.0}, {"date": "2014-03-21", "close": 3.35, "volume": 2208.0}, {"date": "2014-03-24", "close": 3.48, "volume": 144116.0}, {"date": "2014-03-25", "close": 3.6, "volume": 13005.0}, {"date": "2014-03-26", "close": 3.69, "volume": 16240.0}, {"date": "2014-03-27", "close": 3.65, "volume": 3613.0}, {"date": "2014-03-28", "close": 3.6, "volume": 2964.0}, {"date": "2014-03-31", "close": 3.7, "volume": 35792.0}, {"date": "2014-04-01", "close": 3.7, "volume": 2600.0}, {"date": "2014-04-02", "close": 3.7, "volume": 695.0}, {"date": "2014-04-03", "close": 3.6, "volume": 1530.0}, {"date": "2014-04-04", "close": 3.6, "volume": 2751.0}, {"date": "2014-04-07", "close": 3.46, "volume": 150.0}, {"date": "2014-04-08", "close": 3.4, "volume": 8111.0}, {"date": "2014-04-09", "close": 3.38, "volume": 11703.0}, {"date": "2014-04-10", "close": 3.23, "volume": 29102.0}, {"date": "2014-04-11", "close": 3.16, "volume": 13400.0}, {"date": "2014-04-14", "close": 3.15, "volume": 23455.0}, {"date": "2014-04-15", "close": 3.11, "volume": 47699.0}, {"date": "2014-04-16", "close": 3.12, "volume": 300.0}, {"date": "2014-04-17", "close": 3.25, "volume": 7537.0}, {"date": "2014-04-22", "close": 3.2, "volume": 11281.0}, {"date": "2014-04-23", "close": 3.05, "volume": 9710.0}, {"date": "2014-04-24", "close": 3.1, "volume": 5000.0}, {"date": "2014-04-28", "close": 3.14, "volume": 8300.0}, {"date": "2014-04-29", "close": 3.12, "volume": 4000.0}, {"date": "2014-04-30", "close": 3.26, "volume": 30202.0}, {"date": "2014-05-01", "close": 3.26, "volume": 18932.0}, {"date": "2014-05-02", "close": 3.25, "volume": 15288.0}, {"date": "2014-05-05", "close": 3.15, "volume": 29100.0}, {"date": "2014-05-06", "close": 3.18, "volume": 7100.0}, {"date": "2014-05-07", "close": 3.05, "volume": 2700.0}, {"date": "2014-05-08", "close": 3.05, "volume": 345.0}, {"date": "2014-05-09", "close": 3.0, "volume": 13827.0}, {"date": "2014-05-12", "close": 2.9, "volume": 20004.0}, {"date": "2014-05-13", "close": 3.05, "volume": 11200.0}, {"date": "2014-05-14", "close": 3.0, "volume": 10000.0}, {"date": "2014-05-15", "close": 3.04, "volume": 28800.0}, {"date": "2014-05-16", "close": 3.05, "volume": 7800.0}, {"date": "2014-05-19", "close": 3.0, "volume": 4779.0}, {"date": "2014-05-20", "close": 2.95, "volume": 1030.0}, {"date": "2014-05-21", "close": 3.0, "volume": 21000.0}, {"date": "2014-05-22", "close": 2.91, "volume": 28300.0}, {"date": "2014-05-23", "close": 2.48, "volume": 73756.0}, {"date": "2014-05-26", "close": 2.5, "volume": 91552.0}, {"date": "2014-05-27", "close": 2.5, "volume": 15982.0}, {"date": "2014-05-28", "close": 2.5, "volume": 10121.0}, {"date": "2014-05-29", "close": 2.49, "volume": 4305.0}, {"date": "2014-06-02", "close": 2.45, "volume": 49175.0}, {"date": "2014-06-03", "close": 2.44, "volume": 26626.0}, {"date": "2014-06-04", "close": 2.44, "volume": 902.0}, {"date": "2014-06-05", "close": 2.48, "volume": 37234.0}, {"date": "2014-06-06", "close": 2.32, "volume": 19455.0}, {"date": "2014-06-10", "close": 2.4, "volume": 12274.0}, {"date": "2014-06-11", "close": 2.31, "volume": 67189.0}, {"date": "2014-06-12", "close": 2.31, "volume": 17821.0}, {"date": "2014-06-13", "close": 2.3, "volume": 34628.0}, {"date": "2014-06-17", "close": 2.16, "volume": 1632.0}, {"date": "2014-06-18", "close": 2.2, "volume": 17157.0}, {"date": "2014-06-19", "close": 2.06, "volume": 26174.0}, {"date": "2014-06-20", "close": 2.21, "volume": 75458.0}, {"date": "2014-06-23", "close": 2.2, "volume": 13800.0}, {"date": "2014-06-24", "close": 2.08, "volume": 57950.0}, {"date": "2014-06-25", "close": 2.06, "volume": 26477.0}, {"date": "2014-06-26", "close": 2.02, "volume": 26445.0}, {"date": "2014-06-27", "close": 2.1, "volume": 24309.0}, {"date": "2014-06-30", "close": 2.1, "volume": 60253.0}, {"date": "2014-07-01", "close": 2.05, "volume": 2343.0}, {"date": "2014-07-02", "close": 2.13, "volume": 17900.0}, {"date": "2014-07-04", "close": 2.15, "volume": 59928.0}, {"date": "2014-07-07", "close": 2.19, "volume": 7617.0}, {"date": "2014-07-09", "close": 2.26, "volume": 19558.0}, {"date": "2014-07-10", "close": 2.44, "volume": 20515.0}, {"date": "2014-07-11", "close": 2.44, "volume": 9988.0}, {"date": "2014-07-14", "close": 2.3, "volume": 12608.0}, {"date": "2014-07-15", "close": 2.32, "volume": 4310.0}, {"date": "2014-07-16", "close": 2.28, "volume": 6076.0}, {"date": "2014-07-17", "close": 2.32, "volume": 3302.0}, {"date": "2014-07-18", "close": 2.28, "volume": 4803.0}, {"date": "2014-07-21", "close": 2.27, "volume": 714.0}, {"date": "2014-07-22", "close": 2.24, "volume": 5857.0}, {"date": "2014-07-23", "close": 2.21, "volume": 6364.0}, {"date": "2014-07-24", "close": 2.28, "volume": 25481.0}, {"date": "2014-07-25", "close": 2.25, "volume": 3622.0}, {"date": "2014-07-28", "close": 2.24, "volume": 10621.0}, {"date": "2014-07-29", "close": 2.2, "volume": 6884.0}, {"date": "2014-07-30", "close": 2.18, "volume": 11323.0}, {"date": "2014-07-31", "close": 2.19, "volume": 27000.0}, {"date": "2014-08-01", "close": 2.2, "volume": 2000.0}, {"date": "2014-08-06", "close": 2.2, "volume": 4585.0}, {"date": "2014-08-07", "close": 2.16, "volume": 46273.0}, {"date": "2014-08-11", "close": 2.21, "volume": 19600.0}, {"date": "2014-08-12", "close": 2.16, "volume": 6181.0}, {"date": "2014-08-13", "close": 2.15, "volume": 1017.0}, {"date": "2014-08-14", "close": 2.2, "volume": 30250.0}, {"date": "2014-08-15", "close": 2.2, "volume": 24800.0}, {"date": "2014-08-19", "close": 2.24, "volume": 11578.0}, {"date": "2014-08-20", "close": 2.24, "volume": 6545.0}, {"date": "2014-08-21", "close": 2.2, "volume": 8208.0}, {"date": "2014-08-22", "close": 2.24, "volume": 223.0}, {"date": "2014-08-25", "close": 2.24, "volume": 2000.0}, {"date": "2014-08-27", "close": 2.14, "volume": 40417.0}, {"date": "2014-08-28", "close": 2.18, "volume": 24750.0}, {"date": "2014-08-29", "close": 2.18, "volume": 229.0}, {"date": "2014-09-01", "close": 2.07, "volume": 12150.0}, {"date": "2014-09-02", "close": 2.02, "volume": 55946.0}, {"date": "2014-09-03", "close": 2.01, "volume": 47971.0}, {"date": "2014-09-04", "close": 2.01, "volume": 21458.0}, {"date": "2014-09-05", "close": 2.02, "volume": 16374.0}, {"date": "2014-09-08", "close": 2.02, "volume": 46925.0}, {"date": "2014-09-09", "close": 1.99, "volume": 31543.0}, {"date": "2014-09-10", "close": 2.02, "volume": 38686.0}, {"date": "2014-09-11", "close": 2.05, "volume": 45000.0}, {"date": "2014-09-12", "close": 2.02, "volume": 4174.0}, {"date": "2014-09-15", "close": 2.05, "volume": 6400.0}, {"date": "2014-09-17", "close": 2.03, "volume": 35887.0}, {"date": "2014-09-18", "close": 2.02, "volume": 12738.0}, {"date": "2014-09-19", "close": 2.02, "volume": 2000.0}, {"date": "2014-09-22", "close": 2.02, "volume": 500.0}, {"date": "2014-09-23", "close": 2.03, "volume": 2563.0}, {"date": "2014-09-24", "close": 2.02, "volume": 1253.0}, {"date": "2014-09-25", "close": 2.03, "volume": 6924.0}, {"date": "2014-09-29", "close": 2.0, "volume": 4504.0}, {"date": "2014-09-30", "close": 2.08, "volume": 13304.0}, {"date": "2014-10-01", "close": 2.06, "volume": 24180.0}, {"date": "2014-10-02", "close": 2.0, "volume": 11327.0}, {"date": "2014-10-03", "close": 2.0, "volume": 525.0}, {"date": "2014-10-07", "close": 2.0, "volume": 10392.0}, {"date": "2014-10-08", "close": 1.95, "volume": 9087.0}, {"date": "2014-10-10", "close": 1.95, "volume": 75890.0}, {"date": "2014-10-13", "close": 1.85, "volume": 12032.0}, {"date": "2014-10-14", "close": 1.92, "volume": 2420.0}, {"date": "2014-10-15", "close": 1.92, "volume": 4700.0}, {"date": "2014-10-16", "close": 2.0, "volume": 8399.0}, {"date": "2014-10-17", "close": 1.95, "volume": 25669.0}, {"date": "2014-10-20", "close": 1.93, "volume": 11281.0}, {"date": "2014-10-21", "close": 1.93, "volume": 25897.0}, {"date": "2014-10-22", "close": 1.89, "volume": 1264.0}, {"date": "2014-10-24", "close": 1.89, "volume": 1231.0}, {"date": "2014-10-27", "close": 1.86, "volume": 15969.0}, {"date": "2014-10-28", "close": 1.85, "volume": 6300.0}, {"date": "2014-10-29", "close": 1.84, "volume": 1630.0}, {"date": "2014-10-30", "close": 1.8, "volume": 5999.0}, {"date": "2014-10-31", "close": 1.59, "volume": 69870.0}, {"date": "2014-11-03", "close": 1.62, "volume": 3608.0}, {"date": "2014-11-04", "close": 1.6, "volume": 1150.0}, {"date": "2014-11-05", "close": 1.6, "volume": 14375.0}, {"date": "2014-11-07", "close": 1.6, "volume": 15061.0}, {"date": "2014-11-10", "close": 1.6, "volume": 19600.0}, {"date": "2014-11-11", "close": 1.63, "volume": 14091.0}, {"date": "2014-11-12", "close": 1.615, "volume": 23340.0}, {"date": "2014-11-14", "close": 1.6, "volume": 8160.0}, {"date": "2014-11-17", "close": 1.6, "volume": 827.0}, {"date": "2014-11-18", "close": 1.62, "volume": 32549.0}, {"date": "2014-11-19", "close": 1.65, "volume": 8890.0}, {"date": "2014-11-20", "close": 1.7, "volume": 15117.0}, {"date": "2014-11-21", "close": 1.68, "volume": 2000.0}, {"date": "2014-11-24", "close": 1.68, "volume": 5000.0}, {"date": "2014-11-25", "close": 1.7, "volume": 19000.0}, {"date": "2014-11-27", "close": 1.7, "volume": 7800.0}, {"date": "2014-12-01", "close": 1.66, "volume": 22300.0}, {"date": "2014-12-03", "close": 1.645, "volume": 4723.0}, {"date": "2014-12-04", "close": 1.6, "volume": 44.0}, {"date": "2014-12-05", "close": 1.6, "volume": 41316.0}, {"date": "2014-12-08", "close": 1.6, "volume": 2500.0}, {"date": "2014-12-10", "close": 1.6, "volume": 19540.0}, {"date": "2014-12-11", "close": 1.6, "volume": 6500.0}, {"date": "2014-12-12", "close": 1.4, "volume": 8339.0}, {"date": "2014-12-15", "close": 1.55, "volume": 3706.0}, {"date": "2014-12-17", "close": 1.51, "volume": 3294.0}, {"date": "2014-12-18", "close": 1.51, "volume": 1506.0}, {"date": "2014-12-19", "close": 1.6, "volume": 438.0}, {"date": "2014-12-31", "close": 1.59, "volume": 20000.0}, {"date": "2015-01-05", "close": 1.53, "volume": 5221.0}, {"date": "2015-01-06", "close": 1.515, "volume": 700.0}, {"date": "2015-01-08", "close": 1.515, "volume": 858.0}, {"date": "2015-01-13", "close": 1.52, "volume": 2705.0}, {"date": "2015-01-14", "close": 1.52, "volume": 1209.0}, {"date": "2015-01-15", "close": 1.52, "volume": 2080.0}, {"date": "2015-01-20", "close": 1.42, "volume": 2000.0}, {"date": "2015-01-21", "close": 1.445, "volume": 3000.0}, {"date": "2015-01-22", "close": 1.46, "volume": 4750.0}, {"date": "2015-01-23", "close": 1.5, "volume": 4042.0}, {"date": "2015-01-27", "close": 1.44, "volume": 3901.0}, {"date": "2015-01-28", "close": 1.43, "volume": 15507.0}, {"date": "2015-01-29", "close": 1.4, "volume": 3300.0}, {"date": "2015-01-30", "close": 1.3, "volume": 15877.0}, {"date": "2015-02-02", "close": 1.3, "volume": 7504.0}, {"date": "2015-02-03", "close": 1.45, "volume": 44559.0}, {"date": "2015-02-04", "close": 1.45, "volume": 8950.0}, {"date": "2015-02-05", "close": 1.5, "volume": 10266.0}, {"date": "2015-02-10", "close": 1.45, "volume": 13684.0}, {"date": "2015-02-11", "close": 1.52, "volume": 54866.0}, {"date": "2015-02-12", "close": 1.45, "volume": 17165.0}, {"date": "2015-02-16", "close": 1.425, "volume": 12800.0}, {"date": "2015-02-18", "close": 1.45, "volume": 5000.0}, {"date": "2015-02-19", "close": 1.5, "volume": 21257.0}, {"date": "2015-02-23", "close": 1.45, "volume": 21962.0}, {"date": "2015-02-24", "close": 1.45, "volume": 27000.0}, {"date": "2015-02-25", "close": 1.5, "volume": 44167.0}, {"date": "2015-02-26", "close": 1.5, "volume": 15588.0}, {"date": "2015-02-27", "close": 1.5, "volume": 16816.0}, {"date": "2015-03-02", "close": 1.5, "volume": 26115.0}, {"date": "2015-03-03", "close": 1.5, "volume": 15716.0}, {"date": "2015-03-04", "close": 1.5, "volume": 4900.0}, {"date": "2015-03-06", "close": 1.52, "volume": 16785.0}, {"date": "2015-03-09", "close": 1.52, "volume": 21315.0}, {"date": "2015-03-11", "close": 1.5, "volume": 36484.0}, {"date": "2015-03-12", "close": 1.47, "volume": 33674.0}, {"date": "2015-03-13", "close": 1.47, "volume": 34040.0}, {"date": "2015-03-16", "close": 1.47, "volume": 44785.0}, {"date": "2015-03-17", "close": 1.44, "volume": 21205.0}, {"date": "2015-03-18", "close": 1.42, "volume": 10000.0}, {"date": "2015-03-19", "close": 1.42, "volume": 24298.0}, {"date": "2015-03-24", "close": 1.41, "volume": 4510.0}, {"date": "2015-03-25", "close": 1.4, "volume": 6214.0}, {"date": "2015-03-26", "close": 1.45, "volume": 7500.0}, {"date": "2015-03-30", "close": 1.41, "volume": 43916.0}, {"date": "2015-04-01", "close": 1.415, "volume": 79000.0}, {"date": "2015-04-02", "close": 1.42, "volume": 13145.0}, {"date": "2015-04-07", "close": 1.42, "volume": 28291.0}, {"date": "2015-04-08", "close": 1.4, "volume": 7151.0}, {"date": "2015-04-09", "close": 1.55, "volume": 10000.0}, {"date": "2015-04-14", "close": 1.4, "volume": 33355.0}, {"date": "2015-04-16", "close": 1.45, "volume": 16500.0}, {"date": "2015-04-17", "close": 1.45, "volume": 47109.0}, {"date": "2015-04-20", "close": 1.45, "volume": 5289.0}, {"date": "2015-04-21", "close": 1.45, "volume": 600.0}, {"date": "2015-04-22", "close": 1.5, "volume": 27442.0}, {"date": "2015-04-23", "close": 1.5, "volume": 1858.0}, {"date": "2015-04-24", "close": 1.55, "volume": 1500.0}, {"date": "2015-04-27", "close": 1.5, "volume": 5000.0}, {"date": "2015-04-28", "close": 1.5, "volume": 2523.0}, {"date": "2015-04-29", "close": 1.45, "volume": 10444.0}, {"date": "2015-04-30", "close": 1.45, "volume": 200.0}, {"date": "2015-05-01", "close": 1.45, "volume": 6700.0}, {"date": "2015-05-04", "close": 1.45, "volume": 2000.0}, {"date": "2015-05-05", "close": 1.4, "volume": 11630.0}, {"date": "2015-05-06", "close": 1.4, "volume": 13900.0}, {"date": "2015-05-07", "close": 1.42, "volume": 48485.0}, {"date": "2015-05-08", "close": 1.45, "volume": 41700.0}, {"date": "2015-05-11", "close": 1.42, "volume": 60000.0}, {"date": "2015-05-12", "close": 1.43, "volume": 14040.0}, {"date": "2015-05-13", "close": 1.44, "volume": 700.0}, {"date": "2015-05-14", "close": 1.4, "volume": 13825.0}, {"date": "2015-05-18", "close": 1.435, "volume": 11000.0}, {"date": "2015-05-19", "close": 1.405, "volume": 1000.0}, {"date": "2015-05-20", "close": 1.42, "volume": 2300.0}, {"date": "2015-05-21", "close": 1.42, "volume": 7560.0}, {"date": "2015-05-22", "close": 1.42, "volume": 9140.0}, {"date": "2015-05-25", "close": 1.4, "volume": 6156.0}, {"date": "2015-05-26", "close": 1.41, "volume": 71618.0}, {"date": "2015-05-27", "close": 1.4, "volume": 6000.0}, {"date": "2015-05-28", "close": 1.4, "volume": 7000.0}, {"date": "2015-05-29", "close": 1.4, "volume": 65749.0}, {"date": "2015-06-01", "close": 1.41, "volume": 851.0}, {"date": "2015-06-02", "close": 1.35, "volume": 5000.0}, {"date": "2015-06-03", "close": 1.45, "volume": 33456.0}, {"date": "2015-06-04", "close": 1.4, "volume": 9690.0}, {"date": "2015-06-05", "close": 1.4, "volume": 6000.0}, {"date": "2015-06-09", "close": 1.4, "volume": 17857.0}, {"date": "2015-06-10", "close": 1.335, "volume": 6000.0}, {"date": "2015-06-11", "close": 1.335, "volume": 42984.0}, {"date": "2015-06-12", "close": 1.385, "volume": 5440.0}, {"date": "2015-06-16", "close": 1.31, "volume": 11923.0}, {"date": "2015-06-17", "close": 1.36, "volume": 7800.0}, {"date": "2015-06-18", "close": 1.35, "volume": 5943.0}, {"date": "2015-06-19", "close": 1.36, "volume": 51049.0}, {"date": "2015-06-23", "close": 1.36, "volume": 14406.0}, {"date": "2015-06-25", "close": 1.35, "volume": 5000.0}, {"date": "2015-06-26", "close": 1.32, "volume": 9000.0}, {"date": "2015-06-29", "close": 1.28, "volume": 27975.0}, {"date": "2015-06-30", "close": 1.28, "volume": 178400.0}, {"date": "2015-07-01", "close": 1.28, "volume": 1350.0}, {"date": "2015-07-02", "close": 1.28, "volume": 10300.0}, {"date": "2015-07-06", "close": 1.26, "volume": 832.0}, {"date": "2015-07-07", "close": 1.26, "volume": 5000.0}, {"date": "2015-07-10", "close": 1.26, "volume": 5000.0}, {"date": "2015-07-13", "close": 1.23, "volume": 8000.0}, {"date": "2015-07-15", "close": 1.26, "volume": 25000.0}, {"date": "2015-07-17", "close": 1.29, "volume": 523.0}, {"date": "2015-07-20", "close": 1.31, "volume": 886.0}, {"date": "2015-07-21", "close": 1.31, "volume": 16591.0}, {"date": "2015-07-23", "close": 1.26, "volume": 120.0}, {"date": "2015-07-24", "close": 1.26, "volume": 3530.0}, {"date": "2015-07-28", "close": 1.26, "volume": 4950.0}, {"date": "2015-07-29", "close": 1.26, "volume": 1931.0}, {"date": "2015-08-03", "close": 1.26, "volume": 4550.0}, {"date": "2015-08-04", "close": 1.23, "volume": 7263.0}, {"date": "2015-08-12", "close": 1.225, "volume": 1097.0}, {"date": "2015-08-13", "close": 1.25, "volume": 5000.0}, {"date": "2015-08-17", "close": 1.32, "volume": 18000.0}, {"date": "2015-08-18", "close": 1.35, "volume": 2097.0}, {"date": "2015-08-19", "close": 1.48, "volume": 16891.0}, {"date": "2015-08-20", "close": 1.55, "volume": 14481.0}, {"date": "2015-08-21", "close": 1.5, "volume": 713.0}, {"date": "2015-08-24", "close": 1.4, "volume": 3175.0}, {"date": "2015-08-26", "close": 1.5, "volume": 97725.0}, {"date": "2015-08-28", "close": 1.5, "volume": 29632.0}, {"date": "2015-08-31", "close": 1.5, "volume": 143000.0}, {"date": "2015-09-01", "close": 1.5, "volume": 11500.0}, {"date": "2015-09-02", "close": 1.5, "volume": 11816.0}, {"date": "2015-09-04", "close": 1.48, "volume": 3864.0}, {"date": "2015-09-07", "close": 1.5, "volume": 16000.0}, {"date": "2015-09-08", "close": 1.5, "volume": 6000.0}, {"date": "2015-09-09", "close": 1.41, "volume": 2000.0}, {"date": "2015-09-10", "close": 1.44, "volume": 100.0}, {"date": "2015-09-11", "close": 1.35, "volume": 11815.0}, {"date": "2015-09-14", "close": 1.35, "volume": 10857.0}, {"date": "2015-09-15", "close": 1.35, "volume": 4000.0}, {"date": "2015-09-16", "close": 1.32, "volume": 20000.0}, {"date": "2015-09-17", "close": 1.27, "volume": 2600.0}, {"date": "2015-09-21", "close": 1.27, "volume": 4050.0}, {"date": "2015-09-23", "close": 1.275, "volume": 3000.0}, {"date": "2015-09-25", "close": 1.27, "volume": 3250.0}, {"date": "2015-09-29", "close": 1.27, "volume": 4000.0}, {"date": "2015-10-06", "close": 1.255, "volume": 3500.0}, {"date": "2015-10-07", "close": 1.255, "volume": 2300.0}, {"date": "2015-10-08", "close": 1.255, "volume": 5000.0}, {"date": "2015-10-15", "close": 1.26, "volume": 4400.0}, {"date": "2015-10-19", "close": 1.27, "volume": 2500.0}, {"date": "2015-10-20", "close": 1.3, "volume": 150.0}, {"date": "2015-10-21", "close": 1.33, "volume": 6550.0}, {"date": "2015-10-22", "close": 1.31, "volume": 11000.0}, {"date": "2015-10-23", "close": 1.33, "volume": 38050.0}, {"date": "2015-10-28", "close": 1.28, "volume": 25125.0}, {"date": "2015-10-29", "close": 1.29, "volume": 50000.0}, {"date": "2015-10-30", "close": 1.23, "volume": 21400.0}, {"date": "2015-11-03", "close": 1.3, "volume": 11525.0}, {"date": "2015-11-04", "close": 1.25, "volume": 2100.0}, {"date": "2015-11-06", "close": 1.26, "volume": 1621.0}, {"date": "2015-11-09", "close": 1.26, "volume": 1691.0}, {"date": "2015-11-11", "close": 1.26, "volume": 659.0}, {"date": "2015-11-12", "close": 1.25, "volume": 11056.0}, {"date": "2015-11-13", "close": 1.25, "volume": 7885.0}, {"date": "2015-11-16", "close": 1.25, "volume": 10442.0}, {"date": "2015-11-17", "close": 1.24, "volume": 3643.0}, {"date": "2015-11-19", "close": 1.255, "volume": 954.0}, {"date": "2015-11-25", "close": 1.25, "volume": 20000.0}, {"date": "2015-12-01", "close": 1.25, "volume": 6214.0}, {"date": "2015-12-02", "close": 1.25, "volume": 4879.0}, {"date": "2015-12-04", "close": 1.25, "volume": 515.0}, {"date": "2015-12-08", "close": 1.25, "volume": 4838.0}, {"date": "2015-12-09", "close": 1.25, "volume": 2930.0}, {"date": "2015-12-10", "close": 1.25, "volume": 5430.0}, {"date": "2015-12-11", "close": 1.235, "volume": 960478.0}, {"date": "2015-12-14", "close": 1.235, "volume": 12999.0}, {"date": "2015-12-15", "close": 1.235, "volume": 320.0}, {"date": "2015-12-16", "close": 1.235, "volume": 10000.0}, {"date": "2015-12-17", "close": 1.235, "volume": 4200.0}, {"date": "2015-12-18", "close": 1.25, "volume": 7439.0}, {"date": "2015-12-21", "close": 1.235, "volume": 2283.0}, {"date": "2015-12-22", "close": 1.235, "volume": 750.0}, {"date": "2015-12-23", "close": 1.22, "volume": 14215.0}, {"date": "2015-12-29", "close": 1.22, "volume": 633.0}, {"date": "2016-01-04", "close": 1.16, "volume": 1000.0}, {"date": "2016-01-05", "close": 1.19, "volume": 2672.0}, {"date": "2016-01-11", "close": 1.16, "volume": 6837.0}, {"date": "2016-01-12", "close": 1.22, "volume": 9528.0}, {"date": "2016-01-15", "close": 1.15, "volume": 10083.0}, {"date": "2016-01-19", "close": 1.15, "volume": 1000.0}, {"date": "2016-01-20", "close": 1.15, "volume": 1000.0}, {"date": "2016-01-21", "close": 1.13, "volume": 14598.0}, {"date": "2016-01-22", "close": 1.13, "volume": 2000.0}, {"date": "2016-01-28", "close": 1.13, "volume": 15050.0}, {"date": "2016-01-29", "close": 1.14, "volume": 80000.0}, {"date": "2016-02-01", "close": 1.13, "volume": 13383.0}, {"date": "2016-02-05", "close": 1.21, "volume": 4443.0}, {"date": "2016-02-08", "close": 1.2, "volume": 18189.0}, {"date": "2016-02-09", "close": 1.22, "volume": 11849.0}, {"date": "2016-02-17", "close": 1.14, "volume": 1000.0}, {"date": "2016-02-18", "close": 1.15, "volume": 5600.0}, {"date": "2016-02-24", "close": 1.155, "volume": 2721.0}, {"date": "2016-02-25", "close": 1.165, "volume": 1600.0}, {"date": "2016-02-26", "close": 1.2, "volume": 2000.0}, {"date": "2016-02-29", "close": 1.26, "volume": 42400.0}, {"date": "2016-03-02", "close": 1.27, "volume": 10000.0}, {"date": "2016-03-04", "close": 1.35, "volume": 5000.0}, {"date": "2016-03-08", "close": 1.35, "volume": 3500.0}, {"date": "2016-03-10", "close": 1.35, "volume": 175533.0}, {"date": "2016-03-15", "close": 1.35, "volume": 11401.0}, {"date": "2016-03-18", "close": 1.35, "volume": 3000.0}, {"date": "2016-03-21", "close": 1.325, "volume": 11000.0}, {"date": "2016-03-29", "close": 1.35, "volume": 9000.0}, {"date": "2016-04-05", "close": 1.35, "volume": 2892.0}, {"date": "2016-04-07", "close": 1.38, "volume": 6873.0}, {"date": "2016-04-08", "close": 1.38, "volume": 7068.0}, {"date": "2016-04-12", "close": 1.38, "volume": 9300.0}, {"date": "2016-04-14", "close": 1.38, "volume": 5000.0}, {"date": "2016-04-18", "close": 1.38, "volume": 2350.0}, {"date": "2016-04-19", "close": 1.41, "volume": 4540.0}, {"date": "2016-04-20", "close": 1.45, "volume": 20980.0}, {"date": "2016-04-22", "close": 1.55, "volume": 33700.0}, {"date": "2016-04-26", "close": 1.5, "volume": 300.0}, {"date": "2016-04-28", "close": 1.51, "volume": 9112.0}, {"date": "2016-04-29", "close": 1.52, "volume": 190.0}, {"date": "2016-05-02", "close": 1.53, "volume": 10077.0}, {"date": "2016-05-03", "close": 1.53, "volume": 12500.0}, {"date": "2016-05-04", "close": 1.54, "volume": 438.0}, {"date": "2016-05-05", "close": 1.55, "volume": 450.0}, {"date": "2016-05-06", "close": 1.55, "volume": 10000.0}, {"date": "2016-05-09", "close": 1.56, "volume": 1000.0}, {"date": "2016-05-13", "close": 1.56, "volume": 6000.0}, {"date": "2016-05-16", "close": 1.6, "volume": 18464.0}, {"date": "2016-05-18", "close": 1.59, "volume": 7550.0}, {"date": "2016-05-19", "close": 1.61, "volume": 11250.0}, {"date": "2016-05-20", "close": 1.7, "volume": 28215.0}, {"date": "2016-05-23", "close": 1.74, "volume": 3500.0}, {"date": "2016-05-24", "close": 1.7, "volume": 15762.0}, {"date": "2016-05-25", "close": 2.0, "volume": 33112.0}, {"date": "2016-05-26", "close": 2.06, "volume": 39803.0}, {"date": "2016-05-27", "close": 2.0, "volume": 14000.0}, {"date": "2016-05-30", "close": 2.04, "volume": 1565.0}, {"date": "2016-05-31", "close": 2.06, "volume": 13663.0}, {"date": "2016-06-01", "close": 2.1, "volume": 11531.0}, {"date": "2016-06-02", "close": 2.15, "volume": 5714.0}, {"date": "2016-06-03", "close": 2.14, "volume": 141514.0}, {"date": "2016-06-06", "close": 2.15, "volume": 12459.0}, {"date": "2016-06-07", "close": 2.06, "volume": 35961.0}, {"date": "2016-06-08", "close": 2.01, "volume": 24097.0}, {"date": "2016-06-09", "close": 2.02, "volume": 1000.0}, {"date": "2016-06-10", "close": 2.02, "volume": 325.0}, {"date": "2016-06-14", "close": 1.98, "volume": 9441.0}, {"date": "2016-06-15", "close": 2.01, "volume": 1559.0}, {"date": "2016-06-17", "close": 2.06, "volume": 6362.0}, {"date": "2016-06-20", "close": 2.09, "volume": 20523.0}, {"date": "2016-06-22", "close": 2.05, "volume": 14421.0}, {"date": "2016-06-23", "close": 2.1, "volume": 50250.0}, {"date": "2016-06-24", "close": 2.07, "volume": 30411.0}, {"date": "2016-06-27", "close": 2.05, "volume": 5350.0}, {"date": "2016-06-28", "close": 2.07, "volume": 2697.0}, {"date": "2016-06-29", "close": 2.09, "volume": 15000.0}, {"date": "2016-06-30", "close": 2.11, "volume": 3000.0}, {"date": "2016-07-01", "close": 2.1, "volume": 11600.0}, {"date": "2016-07-05", "close": 2.1, "volume": 3663.0}, {"date": "2016-07-07", "close": 2.1, "volume": 2400.0}, {"date": "2016-07-12", "close": 2.13, "volume": 8000.0}, {"date": "2016-07-14", "close": 2.1, "volume": 40146.0}, {"date": "2016-07-15", "close": 2.1, "volume": 1500.0}, {"date": "2016-07-18", "close": 2.1, "volume": 18820.0}, {"date": "2016-07-19", "close": 2.13, "volume": 41050.0}, {"date": "2016-07-20", "close": 2.13, "volume": 6684.0}, {"date": "2016-07-21", "close": 2.13, "volume": 4900.0}, {"date": "2016-07-28", "close": 2.13, "volume": 9827.0}, {"date": "2016-07-29", "close": 2.14, "volume": 500.0}, {"date": "2016-08-01", "close": 2.14, "volume": 500.0}, {"date": "2016-08-02", "close": 2.2, "volume": 24300.0}, {"date": "2016-08-03", "close": 2.3, "volume": 17698.0}, {"date": "2016-08-04", "close": 2.44, "volume": 1400.0}, {"date": "2016-08-08", "close": 2.55, "volume": 4499.0}, {"date": "2016-08-09", "close": 2.48, "volume": 800.0}, {"date": "2016-08-12", "close": 2.45, "volume": 6750.0}, {"date": "2016-08-15", "close": 2.6, "volume": 12351.0}, {"date": "2016-08-18", "close": 2.55, "volume": 4201.0}, {"date": "2016-08-22", "close": 2.77, "volume": 1482.0}, {"date": "2016-08-23", "close": 2.69, "volume": 9250.0}, {"date": "2016-08-26", "close": 2.88, "volume": 9977.0}, {"date": "2016-08-29", "close": 2.88, "volume": 2440.0}, {"date": "2016-08-30", "close": 3.0, "volume": 3940.0}, {"date": "2016-08-31", "close": 3.0, "volume": 1060.0}, {"date": "2016-09-01", "close": 2.9, "volume": 1600.0}, {"date": "2016-09-02", "close": 3.0, "volume": 3940.0}, {"date": "2016-09-05", "close": 3.0, "volume": 5000.0}, {"date": "2016-09-06", "close": 2.9, "volume": 1940.0}, {"date": "2016-09-08", "close": 2.9, "volume": 8100.0}, {"date": "2016-09-09", "close": 2.9, "volume": 8380.0}, {"date": "2016-09-13", "close": 2.92, "volume": 75.0}, {"date": "2016-09-15", "close": 2.92, "volume": 74525.0}, {"date": "2016-09-16", "close": 2.92, "volume": 16019.0}, {"date": "2016-09-19", "close": 2.93, "volume": 25.0}, {"date": "2016-09-20", "close": 2.92, "volume": 2336.0}, {"date": "2016-09-23", "close": 2.92, "volume": 10900.0}, {"date": "2016-09-27", "close": 2.9, "volume": 377.0}, {"date": "2016-09-28", "close": 2.9, "volume": 4100.0}, {"date": "2016-09-29", "close": 2.9, "volume": 11730.0}, {"date": "2016-09-30", "close": 2.9, "volume": 101155.0}, {"date": "2016-10-03", "close": 2.6, "volume": 2400.0}, {"date": "2016-10-04", "close": 2.61, "volume": 4758.0}, {"date": "2016-10-05", "close": 2.65, "volume": 10770.0}, {"date": "2016-10-06", "close": 2.62, "volume": 2000.0}, {"date": "2016-10-11", "close": 2.67, "volume": 610.0}, {"date": "2016-10-13", "close": 2.65, "volume": 5000.0}, {"date": "2016-10-17", "close": 2.66, "volume": 4130.0}, {"date": "2016-10-18", "close": 2.66, "volume": 1000.0}, {"date": "2016-10-20", "close": 2.68, "volume": 450.0}, {"date": "2016-10-24", "close": 2.69, "volume": 15500.0}, {"date": "2016-10-26", "close": 2.7, "volume": 150.0}, {"date": "2016-10-27", "close": 2.7, "volume": 6285.0}, {"date": "2016-10-28", "close": 2.7, "volume": 17006.0}, {"date": "2016-10-31", "close": 2.7, "volume": 43763.0}, {"date": "2016-11-01", "close": 2.7, "volume": 15500.0}, {"date": "2016-11-02", "close": 2.65, "volume": 38357.0}, {"date": "2016-11-03", "close": 2.65, "volume": 2000.0}, {"date": "2016-11-04", "close": 2.65, "volume": 8414.0}, {"date": "2016-11-08", "close": 2.65, "volume": 1450.0}, {"date": "2016-11-09", "close": 2.65, "volume": 12667.0}, {"date": "2016-11-10", "close": 2.78, "volume": 7800.0}, {"date": "2016-11-11", "close": 2.79, "volume": 1909.0}, {"date": "2016-11-14", "close": 2.81, "volume": 3891.0}, {"date": "2016-11-15", "close": 2.8, "volume": 20000.0}, {"date": "2016-11-17", "close": 2.85, "volume": 10000.0}, {"date": "2016-11-18", "close": 2.85, "volume": 565.0}, {"date": "2016-11-21", "close": 2.85, "volume": 1000.0}, {"date": "2016-11-23", "close": 2.85, "volume": 3309.0}, {"date": "2016-11-24", "close": 2.85, "volume": 5389.0}, {"date": "2016-11-25", "close": 2.78, "volume": 209.0}, {"date": "2016-11-28", "close": 2.7, "volume": 5791.0}, {"date": "2016-11-29", "close": 2.7, "volume": 2500.0}, {"date": "2016-11-30", "close": 2.7, "volume": 40250.0}, {"date": "2016-12-01", "close": 2.72, "volume": 9000.0}, {"date": "2016-12-02", "close": 2.75, "volume": 38323.0}, {"date": "2016-12-06", "close": 2.75, "volume": 1000.0}, {"date": "2016-12-07", "close": 2.7, "volume": 28587.0}, {"date": "2016-12-08", "close": 2.7, "volume": 75700.0}, {"date": "2016-12-09", "close": 2.7, "volume": 25727.0}, {"date": "2016-12-12", "close": 2.7, "volume": 25000.0}, {"date": "2016-12-13", "close": 2.7, "volume": 24431.0}, {"date": "2016-12-14", "close": 2.7, "volume": 17045.0}, {"date": "2016-12-15", "close": 2.73, "volume": 2740.0}, {"date": "2016-12-16", "close": 2.7, "volume": 15503.0}, {"date": "2016-12-19", "close": 2.7, "volume": 14533.0}, {"date": "2016-12-20", "close": 2.7, "volume": 10575.0}, {"date": "2016-12-21", "close": 2.7, "volume": 12545.0}, {"date": "2016-12-23", "close": 2.7, "volume": 15529.0}, {"date": "2016-12-28", "close": 2.7, "volume": 17543.0}, {"date": "2016-12-29", "close": 2.73, "volume": 2121.0}, {"date": "2017-01-04", "close": 2.73, "volume": 4709.0}, {"date": "2017-01-09", "close": 2.73, "volume": 4142.0}, {"date": "2017-01-10", "close": 2.65, "volume": 8371.0}, {"date": "2017-01-11", "close": 2.6, "volume": 24791.0}, {"date": "2017-01-17", "close": 2.6, "volume": 2048.0}, {"date": "2017-01-18", "close": 2.75, "volume": 3224.0}, {"date": "2017-01-19", "close": 2.6, "volume": 5700.0}, {"date": "2017-01-20", "close": 2.55, "volume": 7709.0}, {"date": "2017-01-23", "close": 2.64, "volume": 7800.0}, {"date": "2017-01-25", "close": 2.55, "volume": 2500.0}, {"date": "2017-01-27", "close": 2.64, "volume": 6000.0}, {"date": "2017-01-31", "close": 2.62, "volume": 9386.0}, {"date": "2017-02-02", "close": 2.6, "volume": 2600.0}, {"date": "2017-02-07", "close": 2.6, "volume": 7795.0}, {"date": "2017-02-08", "close": 2.55, "volume": 5000.0}, {"date": "2017-02-09", "close": 2.55, "volume": 6250.0}, {"date": "2017-02-13", "close": 2.64, "volume": 2366.0}, {"date": "2017-02-17", "close": 2.57, "volume": 11568.0}, {"date": "2017-02-20", "close": 2.55, "volume": 22500.0}, {"date": "2017-02-21", "close": 2.6, "volume": 15600.0}, {"date": "2017-02-22", "close": 2.65, "volume": 13297.0}, {"date": "2017-02-24", "close": 3.09, "volume": 26553.0}, {"date": "2017-02-27", "close": 3.1, "volume": 17113.0}, {"date": "2017-02-28", "close": 3.1, "volume": 25740.0}, {"date": "2017-03-02", "close": 3.12, "volume": 15532.0}, {"date": "2017-03-06", "close": 3.15, "volume": 6582.0}, {"date": "2017-03-08", "close": 3.14, "volume": 8256.0}, {"date": "2017-03-09", "close": 3.11, "volume": 13317.0}, {"date": "2017-03-10", "close": 3.17, "volume": 61861.0}, {"date": "2017-03-13", "close": 3.25, "volume": 47852.0}, {"date": "2017-03-14", "close": 3.25, "volume": 7298.0}, {"date": "2017-03-16", "close": 3.25, "volume": 2186.0}, {"date": "2017-03-17", "close": 3.24, "volume": 3268.0}, {"date": "2017-03-20", "close": 3.24, "volume": 8069.0}, {"date": "2017-03-22", "close": 3.24, "volume": 1131.0}, {"date": "2017-03-23", "close": 3.26, "volume": 6557.0}, {"date": "2017-03-24", "close": 3.26, "volume": 10386.0}, {"date": "2017-03-28", "close": 3.0, "volume": 188543.0}, {"date": "2017-03-29", "close": 3.19, "volume": 3001.0}, {"date": "2017-03-30", "close": 3.1, "volume": 11352.0}, {"date": "2017-03-31", "close": 3.1, "volume": 11700.0}, {"date": "2017-04-03", "close": 3.23, "volume": 1000.0}, {"date": "2017-04-04", "close": 3.06, "volume": 7000.0}, {"date": "2017-04-05", "close": 3.06, "volume": 380.0}, {"date": "2017-04-06", "close": 3.09, "volume": 259023.0}, {"date": "2017-04-07", "close": 3.12, "volume": 66650.0}, {"date": "2017-04-10", "close": 3.16, "volume": 50.0}, {"date": "2017-04-11", "close": 3.28, "volume": 38975.0}, {"date": "2017-04-12", "close": 3.23, "volume": 188117.0}, {"date": "2017-04-13", "close": 3.25, "volume": 3407.0}, {"date": "2017-04-18", "close": 3.22, "volume": 3000.0}, {"date": "2017-04-19", "close": 3.22, "volume": 444.0}, {"date": "2017-04-21", "close": 3.16, "volume": 23700.0}, {"date": "2017-04-26", "close": 3.21, "volume": 300.0}, {"date": "2017-04-28", "close": 3.22, "volume": 11000.0}, {"date": "2017-05-02", "close": 3.16, "volume": 531.0}, {"date": "2017-05-03", "close": 3.05, "volume": 2500.0}, {"date": "2017-05-05", "close": 3.05, "volume": 4445.0}, {"date": "2017-05-08", "close": 3.05, "volume": 3980.0}, {"date": "2017-05-09", "close": 3.15, "volume": 17000.0}, {"date": "2017-05-10", "close": 3.12, "volume": 2214.0}, {"date": "2017-05-11", "close": 3.15, "volume": 27977.0}, {"date": "2017-05-12", "close": 3.15, "volume": 277.0}, {"date": "2017-05-15", "close": 3.15, "volume": 2640.0}, {"date": "2017-05-18", "close": 3.05, "volume": 17090.0}, {"date": "2017-05-19", "close": 2.98, "volume": 5046.0}, {"date": "2017-05-22", "close": 3.02, "volume": 2700.0}, {"date": "2017-05-23", "close": 3.08, "volume": 950.0}, {"date": "2017-05-24", "close": 3.1, "volume": 18000.0}, {"date": "2017-05-25", "close": 3.15, "volume": 5866.0}, {"date": "2017-05-26", "close": 3.18, "volume": 529.0}, {"date": "2017-05-30", "close": 3.16, "volume": 3264.0}, {"date": "2017-05-31", "close": 3.11, "volume": 10050.0}, {"date": "2017-06-06", "close": 3.15, "volume": 10053.0}, {"date": "2017-06-07", "close": 3.15, "volume": 2975.0}, {"date": "2017-06-08", "close": 3.14, "volume": 539.0}, {"date": "2017-06-09", "close": 3.13, "volume": 70.0}, {"date": "2017-06-13", "close": 3.0, "volume": 40603.0}, {"date": "2017-06-14", "close": 3.13, "volume": 9500.0}, {"date": "2017-06-15", "close": 3.15, "volume": 4.0}, {"date": "2017-06-16", "close": 3.06, "volume": 11739.0}, {"date": "2017-06-19", "close": 3.05, "volume": 3258.0}, {"date": "2017-06-20", "close": 3.04, "volume": 2290.0}, {"date": "2017-06-21", "close": 3.04, "volume": 500.0}, {"date": "2017-06-22", "close": 3.1, "volume": 130000.0}, {"date": "2017-06-26", "close": 3.08, "volume": 12706.0}, {"date": "2017-06-28", "close": 3.09, "volume": 239.0}, {"date": "2017-06-29", "close": 3.15, "volume": 5124.0}, {"date": "2017-06-30", "close": 3.15, "volume": 336.0}, {"date": "2017-07-05", "close": 3.3, "volume": 15390.0}, {"date": "2017-07-06", "close": 3.3, "volume": 9000.0}, {"date": "2017-07-07", "close": 3.2, "volume": 115200.0}, {"date": "2017-07-10", "close": 3.19, "volume": 2105.0}, {"date": "2017-07-12", "close": 3.18, "volume": 5000.0}, {"date": "2017-07-14", "close": 3.18, "volume": 6932.0}, {"date": "2017-07-18", "close": 3.17, "volume": 22036.0}, {"date": "2017-07-24", "close": 3.17, "volume": 10472.0}, {"date": "2017-07-26", "close": 3.25, "volume": 1500.0}, {"date": "2017-07-27", "close": 3.25, "volume": 5000.0}, {"date": "2017-07-28", "close": 3.2, "volume": 11000.0}, {"date": "2017-07-31", "close": 3.35, "volume": 7000.0}, {"date": "2017-08-04", "close": 3.35, "volume": 494.0}, {"date": "2017-08-07", "close": 3.35, "volume": 1581.0}, {"date": "2017-08-08", "close": 3.3, "volume": 2400.0}, {"date": "2017-08-09", "close": 3.25, "volume": 19.0}, {"date": "2017-08-10", "close": 3.25, "volume": 174.0}, {"date": "2017-08-11", "close": 3.3, "volume": 50000.0}, {"date": "2017-08-14", "close": 3.2, "volume": 5242.0}, {"date": "2017-08-15", "close": 3.35, "volume": 50070.0}, {"date": "2017-08-17", "close": 3.25, "volume": 6116.0}, {"date": "2017-08-18", "close": 3.35, "volume": 1242.0}, {"date": "2017-08-21", "close": 3.38, "volume": 687.0}, {"date": "2017-08-22", "close": 3.35, "volume": 6583.0}, {"date": "2017-08-23", "close": 3.35, "volume": 114.0}, {"date": "2017-08-24", "close": 3.35, "volume": 11488.0}, {"date": "2017-08-25", "close": 3.75, "volume": 83891.0}, {"date": "2017-08-28", "close": 3.75, "volume": 596.0}, {"date": "2017-08-30", "close": 3.7, "volume": 12720.0}, {"date": "2017-08-31", "close": 3.75, "volume": 4137.0}, {"date": "2017-09-01", "close": 3.85, "volume": 8697.0}, {"date": "2017-09-04", "close": 3.87, "volume": 35454.0}, {"date": "2017-09-05", "close": 4.14, "volume": 27514.0}, {"date": "2017-09-06", "close": 4.15, "volume": 10551.0}, {"date": "2017-09-07", "close": 4.1, "volume": 13723.0}, {"date": "2017-09-08", "close": 4.09, "volume": 1571.0}, {"date": "2017-09-11", "close": 4.1, "volume": 2585.0}, {"date": "2017-09-12", "close": 4.2, "volume": 4136.0}, {"date": "2017-09-13", "close": 4.32, "volume": 7213.0}, {"date": "2017-09-15", "close": 4.25, "volume": 9101.0}, {"date": "2017-09-18", "close": 4.38, "volume": 14431.0}, {"date": "2017-09-19", "close": 4.36, "volume": 17409.0}, {"date": "2017-09-20", "close": 4.42, "volume": 1921.0}, {"date": "2017-09-21", "close": 4.46, "volume": 10353.0}, {"date": "2017-09-22", "close": 4.7, "volume": 15083.0}, {"date": "2017-09-25", "close": 4.65, "volume": 7744.0}, {"date": "2017-09-26", "close": 4.65, "volume": 1115.0}, {"date": "2017-09-27", "close": 4.5, "volume": 17803.0}, {"date": "2017-09-29", "close": 4.67, "volume": 3954.0}, {"date": "2017-10-02", "close": 4.65, "volume": 4998.0}, {"date": "2017-10-03", "close": 4.67, "volume": 5682.0}, {"date": "2017-10-04", "close": 4.96, "volume": 10144.0}, {"date": "2017-10-05", "close": 4.9, "volume": 3007.0}, {"date": "2017-10-06", "close": 4.8, "volume": 1502336.0}, {"date": "2017-10-09", "close": 4.63, "volume": 3925.0}, {"date": "2017-10-10", "close": 4.5, "volume": 16093.0}, {"date": "2017-10-12", "close": 4.29, "volume": 5130.0}, {"date": "2017-10-13", "close": 4.24, "volume": 15298.0}, {"date": "2017-10-16", "close": 4.2, "volume": 19359.0}, {"date": "2017-10-17", "close": 4.24, "volume": 39187.0}, {"date": "2017-10-18", "close": 4.2, "volume": 13854.0}, {"date": "2017-10-19", "close": 4.2, "volume": 5429.0}, {"date": "2017-10-20", "close": 4.14, "volume": 43488.0}, {"date": "2017-10-23", "close": 4.16, "volume": 15900.0}, {"date": "2017-10-25", "close": 4.17, "volume": 9492.0}, {"date": "2017-10-26", "close": 4.26, "volume": 15530.0}, {"date": "2017-10-27", "close": 4.38, "volume": 17010.0}, {"date": "2017-10-30", "close": 4.35, "volume": 5807.0}, {"date": "2017-11-01", "close": 4.35, "volume": 1007.0}, {"date": "2017-11-02", "close": 4.12, "volume": 3810.0}, {"date": "2017-11-03", "close": 4.3, "volume": 8712.0}, {"date": "2017-11-06", "close": 4.31, "volume": 5655.0}, {"date": "2017-11-07", "close": 4.32, "volume": 8011.0}, {"date": "2017-11-08", "close": 4.27, "volume": 2090.0}, {"date": "2017-11-13", "close": 4.11, "volume": 4359.0}, {"date": "2017-11-14", "close": 4.11, "volume": 4363.0}, {"date": "2017-11-15", "close": 4.25, "volume": 776.0}, {"date": "2017-11-16", "close": 4.25, "volume": 2291.0}, {"date": "2017-11-17", "close": 4.15, "volume": 14076.0}, {"date": "2017-11-20", "close": 4.14, "volume": 3065.0}, {"date": "2017-11-21", "close": 4.15, "volume": 1194.0}, {"date": "2017-11-22", "close": 4.1, "volume": 22195.0}, {"date": "2017-11-23", "close": 4.23, "volume": 4470.0}, {"date": "2017-11-24", "close": 4.14, "volume": 2533.0}, {"date": "2017-11-27", "close": 4.14, "volume": 2401.0}, {"date": "2017-11-28", "close": 4.19, "volume": 3341.0}, {"date": "2017-11-29", "close": 4.24, "volume": 1643.0}, {"date": "2017-11-30", "close": 4.37, "volume": 22635.0}, {"date": "2017-12-01", "close": 4.315, "volume": 4386.0}, {"date": "2017-12-04", "close": 4.28, "volume": 1818.0}, {"date": "2017-12-05", "close": 4.22, "volume": 5286.0}, {"date": "2017-12-07", "close": 4.31, "volume": 55738.0}, {"date": "2017-12-08", "close": 4.3, "volume": 22564.0}, {"date": "2017-12-11", "close": 4.3, "volume": 28547.0}, {"date": "2017-12-12", "close": 4.29, "volume": 16874.0}, {"date": "2017-12-15", "close": 4.33, "volume": 57960.0}, {"date": "2017-12-18", "close": 4.3, "volume": 17989.0}, {"date": "2017-12-19", "close": 4.31, "volume": 63308.0}, {"date": "2017-12-20", "close": 4.59, "volume": 37627.0}, {"date": "2017-12-21", "close": 4.83, "volume": 7712.0}, {"date": "2017-12-22", "close": 4.85, "volume": 5848.0}, {"date": "2017-12-27", "close": 4.9, "volume": 2542.0}, {"date": "2017-12-28", "close": 4.93, "volume": 3163.0}, {"date": "2017-12-29", "close": 4.9, "volume": 17929.0}, {"date": "2018-01-03", "close": 4.95, "volume": 24515.0}, {"date": "2018-01-04", "close": 4.95, "volume": 134008.0}, {"date": "2018-01-05", "close": 4.94, "volume": 18151.0}, {"date": "2018-01-08", "close": 4.96, "volume": 16995.0}, {"date": "2018-01-09", "close": 5.05, "volume": 14557.0}, {"date": "2018-01-10", "close": 5.05, "volume": 28555.0}, {"date": "2018-01-11", "close": 5.055, "volume": 11521.0}, {"date": "2018-01-12", "close": 5.05, "volume": 22875.0}, {"date": "2018-01-15", "close": 5.02, "volume": 24721.0}, {"date": "2018-01-16", "close": 5.03, "volume": 10442.0}, {"date": "2018-01-17", "close": 4.99, "volume": 7378.0}, {"date": "2018-01-18", "close": 5.0, "volume": 10005.0}, {"date": "2018-01-19", "close": 5.0, "volume": 21864.0}, {"date": "2018-01-22", "close": 5.0, "volume": 11235.0}, {"date": "2018-01-23", "close": 5.04, "volume": 3113.0}, {"date": "2018-01-24", "close": 5.04, "volume": 16567.0}, {"date": "2018-01-25", "close": 5.0, "volume": 41401.0}, {"date": "2018-01-29", "close": 5.0, "volume": 8749.0}, {"date": "2018-01-30", "close": 5.03, "volume": 19332.0}, {"date": "2018-01-31", "close": 5.0, "volume": 3944.0}, {"date": "2018-02-01", "close": 5.0, "volume": 8588.0}, {"date": "2018-02-02", "close": 5.0, "volume": 12415.0}, {"date": "2018-02-06", "close": 4.91, "volume": 7376.0}, {"date": "2018-02-07", "close": 4.95, "volume": 4823.0}, {"date": "2018-02-09", "close": 4.93, "volume": 5142.0}, {"date": "2018-02-12", "close": 4.89, "volume": 15414.0}, {"date": "2018-02-13", "close": 4.85, "volume": 859.0}, {"date": "2018-02-14", "close": 4.88, "volume": 15334.0}, {"date": "2018-02-15", "close": 4.95, "volume": 2706.0}, {"date": "2018-02-16", "close": 4.95, "volume": 1035.0}, {"date": "2018-02-19", "close": 5.07, "volume": 27751.0}, {"date": "2018-02-20", "close": 5.1, "volume": 32955.0}, {"date": "2018-02-21", "close": 5.1, "volume": 82957.0}, {"date": "2018-02-22", "close": 5.1, "volume": 64721.0}, {"date": "2018-02-23", "close": 5.33, "volume": 79807.0}, {"date": "2018-02-26", "close": 5.31, "volume": 21543.0}, {"date": "2018-02-27", "close": 5.26, "volume": 227652.0}, {"date": "2018-02-28", "close": 5.33, "volume": 10547.0}, {"date": "2018-03-01", "close": 5.24, "volume": 4811.0}, {"date": "2018-03-02", "close": 5.33, "volume": 887.0}, {"date": "2018-03-05", "close": 5.33, "volume": 2012.0}, {"date": "2018-03-06", "close": 5.18, "volume": 4859.0}, {"date": "2018-03-07", "close": 5.19, "volume": 1024.0}, {"date": "2018-03-08", "close": 5.18, "volume": 679.0}, {"date": "2018-03-09", "close": 5.18, "volume": 3843.0}, {"date": "2018-03-13", "close": 5.14, "volume": 8123.0}, {"date": "2018-03-14", "close": 5.18, "volume": 1374.0}, {"date": "2018-03-15", "close": 5.06, "volume": 1194.0}, {"date": "2018-03-16", "close": 4.9, "volume": 19417.0}, {"date": "2018-03-19", "close": 4.97, "volume": 745.0}, {"date": "2018-03-20", "close": 5.01, "volume": 6213.0}, {"date": "2018-03-21", "close": 4.99, "volume": 1149.0}, {"date": "2018-03-22", "close": 5.01, "volume": 95.0}, {"date": "2018-03-23", "close": 5.0, "volume": 1564.0}, {"date": "2018-03-26", "close": 4.96, "volume": 13311.0}, {"date": "2018-03-27", "close": 4.97, "volume": 717.0}, {"date": "2018-03-28", "close": 4.99, "volume": 6407.0}, {"date": "2018-03-29", "close": 4.88, "volume": 10216.0}, {"date": "2018-04-03", "close": 4.96, "volume": 8681.0}, {"date": "2018-04-04", "close": 4.98, "volume": 2154.0}, {"date": "2018-04-05", "close": 4.94, "volume": 10991.0}, {"date": "2018-04-06", "close": 4.93, "volume": 4406.0}, {"date": "2018-04-09", "close": 4.9, "volume": 6992.0}, {"date": "2018-04-10", "close": 4.93, "volume": 6390.0}, {"date": "2018-04-11", "close": 4.95, "volume": 23261.0}, {"date": "2018-04-13", "close": 4.88, "volume": 5110.0}, {"date": "2018-04-16", "close": 4.95, "volume": 10011.0}, {"date": "2018-04-18", "close": 4.89, "volume": 1993.0}, {"date": "2018-04-19", "close": 4.9, "volume": 6133.0}, {"date": "2018-04-23", "close": 4.8, "volume": 5017.0}, {"date": "2018-04-24", "close": 4.8, "volume": 448197.0}, {"date": "2018-04-27", "close": 4.59, "volume": 14025.0}, {"date": "2018-04-30", "close": 4.68, "volume": 12519.0}, {"date": "2018-05-01", "close": 4.69, "volume": 5844.0}, {"date": "2018-05-02", "close": 4.74, "volume": 5013.0}, {"date": "2018-05-03", "close": 4.78, "volume": 8389.0}, {"date": "2018-05-04", "close": 4.75, "volume": 805470.0}, {"date": "2018-05-07", "close": 4.74, "volume": 12924.0}, {"date": "2018-05-08", "close": 4.61, "volume": 20510.0}, {"date": "2018-05-09", "close": 4.6, "volume": 5478.0}, {"date": "2018-05-10", "close": 4.62, "volume": 7300.0}, {"date": "2018-05-11", "close": 4.65, "volume": 16430.0}, {"date": "2018-05-14", "close": 4.65, "volume": 1112.0}, {"date": "2018-05-15", "close": 4.6, "volume": 9520.0}, {"date": "2018-05-16", "close": 4.58, "volume": 1783.0}, {"date": "2018-05-17", "close": 4.57, "volume": 1610.0}, {"date": "2018-05-18", "close": 4.4, "volume": 19970.0}, {"date": "2018-05-22", "close": 4.4, "volume": 3002.0}, {"date": "2018-05-23", "close": 4.49, "volume": 526.0}, {"date": "2018-05-24", "close": 4.4, "volume": 1095.0}, {"date": "2018-05-25", "close": 4.49, "volume": 298.0}, {"date": "2018-05-28", "close": 4.49, "volume": 1463.0}, {"date": "2018-05-29", "close": 4.63, "volume": 45994.0}, {"date": "2018-05-30", "close": 4.69, "volume": 3806.0}, {"date": "2018-05-31", "close": 4.63, "volume": 120273.0}, {"date": "2018-06-01", "close": 4.47, "volume": 7926.0}, {"date": "2018-06-04", "close": 4.5, "volume": 11315.0}, {"date": "2018-06-05", "close": 4.6, "volume": 8178.0}, {"date": "2018-06-06", "close": 4.79, "volume": 12436.0}, {"date": "2018-06-07", "close": 4.8, "volume": 16517.0}, {"date": "2018-06-08", "close": 4.85, "volume": 1107.0}, {"date": "2018-06-12", "close": 4.84, "volume": 6641.0}, {"date": "2018-06-13", "close": 4.68, "volume": 8797.0}, {"date": "2018-06-14", "close": 4.79, "volume": 2191.0}, {"date": "2018-06-15", "close": 4.7, "volume": 23539.0}, {"date": "2018-06-18", "close": 4.69, "volume": 2372.0}, {"date": "2018-06-19", "close": 4.69, "volume": 1319.0}, {"date": "2018-06-20", "close": 4.68, "volume": 1084.0}, {"date": "2018-06-21", "close": 4.55, "volume": 12993.0}, {"date": "2018-06-22", "close": 4.4, "volume": 48478.0}, {"date": "2018-06-25", "close": 4.41, "volume": 63311.0}, {"date": "2018-06-26", "close": 4.41, "volume": 9882.0}, {"date": "2018-06-27", "close": 4.45, "volume": 8738.0}, {"date": "2018-06-28", "close": 4.47, "volume": 7748.0}, {"date": "2018-06-29", "close": 4.65, "volume": 14074.0}, {"date": "2018-07-02", "close": 4.6, "volume": 39983.0}, {"date": "2018-07-03", "close": 4.61, "volume": 15000.0}, {"date": "2018-07-04", "close": 4.58, "volume": 5964.0}, {"date": "2018-07-06", "close": 4.55, "volume": 2954.0}, {"date": "2018-07-09", "close": 4.58, "volume": 4878.0}, {"date": "2018-07-10", "close": 4.67, "volume": 4348.0}, {"date": "2018-07-11", "close": 4.62, "volume": 3206.0}, {"date": "2018-07-12", "close": 4.62, "volume": 7521.0}, {"date": "2018-07-13", "close": 4.57, "volume": 5843.0}, {"date": "2018-07-16", "close": 4.5, "volume": 22723.0}, {"date": "2018-07-18", "close": 4.52, "volume": 999.0}, {"date": "2018-07-19", "close": 4.52, "volume": 3997.0}, {"date": "2018-07-23", "close": 4.49, "volume": 6827.0}, {"date": "2018-07-24", "close": 4.28, "volume": 6457.0}, {"date": "2018-07-25", "close": 4.32, "volume": 13433.0}, {"date": "2018-07-26", "close": 4.28, "volume": 57121.0}, {"date": "2018-07-27", "close": 4.23, "volume": 8569.0}, {"date": "2018-07-30", "close": 4.31, "volume": 14791.0}, {"date": "2018-07-31", "close": 4.26, "volume": 2515.0}, {"date": "2018-08-01", "close": 4.34, "volume": 30640.0}, {"date": "2018-08-02", "close": 4.3, "volume": 29635.0}, {"date": "2018-08-03", "close": 4.25, "volume": 5091.0}, {"date": "2018-08-06", "close": 4.3, "volume": 5000.0}, {"date": "2018-08-07", "close": 4.3, "volume": 9162.0}, {"date": "2018-08-08", "close": 4.3, "volume": 1930.0}, {"date": "2018-08-09", "close": 4.27, "volume": 11847.0}, {"date": "2018-08-10", "close": 4.3, "volume": 17715.0}, {"date": "2018-08-13", "close": 4.26, "volume": 29523.0}, {"date": "2018-08-14", "close": 4.26, "volume": 41640.0}, {"date": "2018-08-15", "close": 4.26, "volume": 48250.0}, {"date": "2018-08-16", "close": 4.26, "volume": 17702.0}, {"date": "2018-08-17", "close": 4.35, "volume": 16871.0}, {"date": "2018-08-20", "close": 4.42, "volume": 8829.0}, {"date": "2018-08-21", "close": 4.5, "volume": 16000.0}, {"date": "2018-08-22", "close": 4.6, "volume": 4571.0}, {"date": "2018-08-23", "close": 4.56, "volume": 5078.0}, {"date": "2018-08-24", "close": 4.85, "volume": 71065.0}, {"date": "2018-08-27", "close": 4.9, "volume": 14104.0}, {"date": "2018-08-28", "close": 4.81, "volume": 7920.0}, {"date": "2018-08-29", "close": 4.7, "volume": 9606.0}, {"date": "2018-08-30", "close": 4.67, "volume": 21126.0}, {"date": "2018-08-31", "close": 4.67, "volume": 14460.0}, {"date": "2018-09-03", "close": 4.65, "volume": 54075.0}, {"date": "2018-09-04", "close": 4.65, "volume": 40024.0}, {"date": "2018-09-05", "close": 4.55, "volume": 12307.0}, {"date": "2018-09-06", "close": 4.56, "volume": 10689.0}, {"date": "2018-09-07", "close": 4.59, "volume": 21881.0}, {"date": "2018-09-10", "close": 4.55, "volume": 815.0}, {"date": "2018-09-11", "close": 4.6, "volume": 3946.0}, {"date": "2018-09-12", "close": 4.6, "volume": 12032.0}, {"date": "2018-09-13", "close": 4.56, "volume": 7844.0}, {"date": "2018-09-14", "close": 4.54, "volume": 205635.0}, {"date": "2018-09-17", "close": 4.6, "volume": 700.0}, {"date": "2018-09-18", "close": 4.58, "volume": 4458.0}, {"date": "2018-09-19", "close": 4.56, "volume": 6921.0}, {"date": "2018-09-20", "close": 4.6, "volume": 12452.0}, {"date": "2018-09-21", "close": 4.6, "volume": 10352.0}, {"date": "2018-09-24", "close": 4.53, "volume": 21824.0}, {"date": "2018-09-25", "close": 4.6, "volume": 47560.0}, {"date": "2018-09-26", "close": 4.59, "volume": 23205.0}, {"date": "2018-09-27", "close": 4.42, "volume": 1701.0}, {"date": "2018-09-28", "close": 4.2, "volume": 43509.0}, {"date": "2018-10-01", "close": 4.18, "volume": 26014.0}, {"date": "2018-10-02", "close": 4.09, "volume": 38699.0}, {"date": "2018-10-03", "close": 4.06, "volume": 1527.0}, {"date": "2018-10-04", "close": 4.07, "volume": 2000.0}, {"date": "2018-10-05", "close": 4.28, "volume": 10790.0}, {"date": "2018-10-08", "close": 4.33, "volume": 8248.0}, {"date": "2018-10-09", "close": 4.35, "volume": 1496.0}, {"date": "2018-10-10", "close": 4.33, "volume": 621.0}, {"date": "2018-10-11", "close": 4.27, "volume": 20642.0}, {"date": "2018-10-12", "close": 4.26, "volume": 42080.0}, {"date": "2018-10-15", "close": 4.3, "volume": 5649.0}, {"date": "2018-10-17", "close": 4.24, "volume": 16700.0}, {"date": "2018-10-18", "close": 4.28, "volume": 14353.0}, {"date": "2018-10-19", "close": 4.28, "volume": 11380.0}, {"date": "2018-10-22", "close": 4.3, "volume": 14220.0}, {"date": "2018-10-23", "close": 4.39, "volume": 40923.0}, {"date": "2018-10-24", "close": 4.35, "volume": 75000.0}, {"date": "2018-10-25", "close": 4.3, "volume": 13192.0}, {"date": "2018-10-26", "close": 4.37, "volume": 31638.0}, {"date": "2018-10-29", "close": 4.46, "volume": 19908.0}, {"date": "2018-10-30", "close": 4.5, "volume": 27610.0}, {"date": "2018-10-31", "close": 4.55, "volume": 27982.0}, {"date": "2018-11-01", "close": 4.55, "volume": 28624.0}, {"date": "2018-11-02", "close": 4.58, "volume": 43965.0}, {"date": "2018-11-05", "close": 4.59, "volume": 17059.0}, {"date": "2018-11-06", "close": 4.51, "volume": 16110.0}, {"date": "2018-11-08", "close": 4.6, "volume": 30353.0}, {"date": "2018-11-09", "close": 4.6, "volume": 76208.0}, {"date": "2018-11-12", "close": 5.0, "volume": 110499.0}, {"date": "2018-11-13", "close": 5.19, "volume": 20995.0}, {"date": "2018-11-14", "close": 5.1, "volume": 34437.0}, {"date": "2018-11-15", "close": 5.03, "volume": 4875.0}, {"date": "2018-11-16", "close": 5.05, "volume": 18509.0}, {"date": "2018-11-19", "close": 5.0, "volume": 33647.0}, {"date": "2018-11-20", "close": 5.0, "volume": 21611.0}, {"date": "2018-11-21", "close": 4.99, "volume": 15898.0}, {"date": "2018-11-22", "close": 5.07, "volume": 3618.0}, {"date": "2018-11-23", "close": 5.05, "volume": 13406.0}, {"date": "2018-11-26", "close": 5.04, "volume": 14682.0}, {"date": "2018-11-27", "close": 5.04, "volume": 36813.0}, {"date": "2018-11-28", "close": 5.0, "volume": 43609.0}, {"date": "2018-11-29", "close": 4.95, "volume": 29848.0}, {"date": "2018-11-30", "close": 4.99, "volume": 19275.0}, {"date": "2018-12-03", "close": 5.0, "volume": 39705.0}, {"date": "2018-12-04", "close": 5.01, "volume": 15563.0}, {"date": "2018-12-05", "close": 4.99, "volume": 9987.0}, {"date": "2018-12-06", "close": 4.9, "volume": 7222.0}, {"date": "2018-12-07", "close": 4.715, "volume": 15925.0}, {"date": "2018-12-10", "close": 4.73, "volume": 15182.0}, {"date": "2018-12-11", "close": 4.73, "volume": 396.0}, {"date": "2018-12-12", "close": 4.82, "volume": 9837.0}, {"date": "2018-12-13", "close": 4.86, "volume": 4886.0}, {"date": "2018-12-17", "close": 4.75, "volume": 197.0}, {"date": "2018-12-18", "close": 4.82, "volume": 7553.0}, {"date": "2018-12-19", "close": 4.79, "volume": 3663.0}, {"date": "2018-12-21", "close": 4.78, "volume": 7465.0}, {"date": "2018-12-24", "close": 4.81, "volume": 1050.0}, {"date": "2018-12-28", "close": 4.82, "volume": 12009.0}, {"date": "2018-12-31", "close": 4.81, "volume": 733.0}, {"date": "2019-01-02", "close": 4.82, "volume": 2309.0}, {"date": "2019-01-03", "close": 4.93, "volume": 4239.0}, {"date": "2019-01-04", "close": 4.76, "volume": 2651.0}, {"date": "2019-01-07", "close": 4.99, "volume": 2192.0}, {"date": "2019-01-08", "close": 4.76, "volume": 6446.0}, {"date": "2019-01-09", "close": 4.91, "volume": 5100.0}, {"date": "2019-01-10", "close": 4.82, "volume": 30699.0}, {"date": "2019-01-11", "close": 4.9, "volume": 10000.0}, {"date": "2019-01-14", "close": 5.05, "volume": 9168.0}, {"date": "2019-01-15", "close": 4.99, "volume": 17454.0}, {"date": "2019-01-16", "close": 4.89, "volume": 18241.0}, {"date": "2019-01-18", "close": 4.9, "volume": 27996.0}, {"date": "2019-01-21", "close": 4.8, "volume": 29405.0}, {"date": "2019-01-22", "close": 4.78, "volume": 13457.0}, {"date": "2019-01-23", "close": 4.75, "volume": 22911.0}, {"date": "2019-01-24", "close": 4.97, "volume": 19382.0}, {"date": "2019-01-25", "close": 4.94, "volume": 16021.0}, {"date": "2019-01-29", "close": 4.94, "volume": 901.0}, {"date": "2019-01-30", "close": 5.0, "volume": 2742.0}, {"date": "2019-01-31", "close": 5.0, "volume": 8716.0}, {"date": "2019-02-01", "close": 4.85, "volume": 13498.0}, {"date": "2019-02-04", "close": 4.94, "volume": 5125.0}, {"date": "2019-02-05", "close": 4.79, "volume": 12741.0}, {"date": "2019-02-06", "close": 4.98, "volume": 8162.0}, {"date": "2019-02-07", "close": 4.97, "volume": 153219.0}, {"date": "2019-02-08", "close": 4.91, "volume": 76413.0}, {"date": "2019-02-11", "close": 5.0, "volume": 24992.0}, {"date": "2019-02-12", "close": 4.95, "volume": 72564.0}, {"date": "2019-02-13", "close": 4.89, "volume": 15137.0}, {"date": "2019-02-14", "close": 4.94, "volume": 32851.0}, {"date": "2019-02-15", "close": 4.99, "volume": 2161.0}, {"date": "2019-02-18", "close": 5.0, "volume": 8017.0}, {"date": "2019-02-19", "close": 5.05, "volume": 46330.0}, {"date": "2019-02-20", "close": 5.0, "volume": 6163.0}, {"date": "2019-02-21", "close": 5.0, "volume": 96733.0}, {"date": "2019-02-22", "close": 4.8, "volume": 45698.0}, {"date": "2019-02-25", "close": 4.92, "volume": 13633.0}, {"date": "2019-02-26", "close": 4.97, "volume": 73090.0}, {"date": "2019-02-27", "close": 5.02, "volume": 115822.0}, {"date": "2019-02-28", "close": 5.08, "volume": 53718.0}, {"date": "2019-03-01", "close": 4.99, "volume": 105683.0}, {"date": "2019-03-04", "close": 5.07, "volume": 27849.0}, {"date": "2019-03-06", "close": 5.05, "volume": 35792.0}, {"date": "2019-03-07", "close": 5.33, "volume": 46360.0}, {"date": "2019-03-08", "close": 5.3, "volume": 31464.0}, {"date": "2019-03-11", "close": 5.29, "volume": 38339.0}, {"date": "2019-03-12", "close": 5.3, "volume": 2382.0}, {"date": "2019-03-14", "close": 5.29, "volume": 12012.0}, {"date": "2019-03-15", "close": 5.3, "volume": 19036.0}, {"date": "2019-03-18", "close": 5.25, "volume": 5522.0}, {"date": "2019-03-19", "close": 5.13, "volume": 9920.0}, {"date": "2019-03-20", "close": 5.15, "volume": 14081.0}, {"date": "2019-03-21", "close": 5.16, "volume": 27831.0}, {"date": "2019-03-22", "close": 5.15, "volume": 23367.0}, {"date": "2019-03-25", "close": 5.08, "volume": 30358.0}, {"date": "2019-03-26", "close": 5.13, "volume": 30992.0}, {"date": "2019-03-27", "close": 5.11, "volume": 49864.0}, {"date": "2019-03-28", "close": 5.08, "volume": 21935.0}, {"date": "2019-03-29", "close": 5.15, "volume": 44058.0}, {"date": "2019-04-01", "close": 5.0, "volume": 38709.0}, {"date": "2019-04-02", "close": 5.0, "volume": 18590.0}, {"date": "2019-04-03", "close": 5.01, "volume": 27123.0}, {"date": "2019-04-04", "close": 5.03, "volume": 25690.0}, {"date": "2019-04-05", "close": 5.0, "volume": 12757.0}, {"date": "2019-04-08", "close": 5.01, "volume": 11949.0}, {"date": "2019-04-09", "close": 4.94, "volume": 6422.0}, {"date": "2019-04-10", "close": 5.0, "volume": 49734.0}, {"date": "2019-04-11", "close": 4.91, "volume": 8425.0}, {"date": "2019-04-15", "close": 4.9, "volume": 22898.0}, {"date": "2019-04-16", "close": 4.84, "volume": 14961.0}, {"date": "2019-04-17", "close": 4.78, "volume": 5450.0}, {"date": "2019-04-18", "close": 4.62, "volume": 45847.0}, {"date": "2019-04-23", "close": 4.66, "volume": 26335.0}, {"date": "2019-04-24", "close": 4.69, "volume": 89452.0}, {"date": "2019-04-26", "close": 4.85, "volume": 32833.0}, {"date": "2019-04-29", "close": 4.8, "volume": 23030.0}, {"date": "2019-04-30", "close": 4.7, "volume": 200000.0}, {"date": "2019-05-01", "close": 4.48, "volume": 47708.0}, {"date": "2019-05-02", "close": 4.5, "volume": 77261.0}, {"date": "2019-05-03", "close": 4.44, "volume": 39726.0}, {"date": "2019-05-06", "close": 4.56, "volume": 35012.0}, {"date": "2019-05-07", "close": 4.44, "volume": 53940.0}, {"date": "2019-05-08", "close": 4.59, "volume": 61836.0}, {"date": "2019-05-09", "close": 4.76, "volume": 3608.0}, {"date": "2019-05-10", "close": 4.74, "volume": 12672.0}, {"date": "2019-05-13", "close": 4.75, "volume": 880.0}, {"date": "2019-05-14", "close": 4.7, "volume": 8530.0}, {"date": "2019-05-15", "close": 4.66, "volume": 3250.0}, {"date": "2019-05-16", "close": 4.66, "volume": 2017.0}, {"date": "2019-05-17", "close": 4.76, "volume": 12542.0}, {"date": "2019-05-20", "close": 4.72, "volume": 4858.0}, {"date": "2019-05-21", "close": 4.7, "volume": 3348.0}, {"date": "2019-05-22", "close": 4.7, "volume": 5860.0}, {"date": "2019-05-23", "close": 4.7, "volume": 5508.0}, {"date": "2019-05-24", "close": 4.65, "volume": 8495.0}, {"date": "2019-05-27", "close": 4.75, "volume": 63761.0}, {"date": "2019-05-28", "close": 4.765, "volume": 7558.0}, {"date": "2019-05-29", "close": 4.78, "volume": 9579.0}, {"date": "2019-05-30", "close": 4.75, "volume": 10654.0}, {"date": "2019-06-03", "close": 4.67, "volume": 12870.0}, {"date": "2019-06-04", "close": 4.67, "volume": 6438.0}, {"date": "2019-06-05", "close": 4.66, "volume": 17136.0}, {"date": "2019-06-06", "close": 4.66, "volume": 31747.0}, {"date": "2019-06-07", "close": 4.73, "volume": 10406.0}, {"date": "2019-06-11", "close": 4.68, "volume": 3719.0}, {"date": "2019-06-12", "close": 4.78, "volume": 24824.0}, {"date": "2019-06-13", "close": 4.78, "volume": 24832.0}, {"date": "2019-06-14", "close": 4.81, "volume": 10934.0}, {"date": "2019-06-17", "close": 4.81, "volume": 8696.0}, {"date": "2019-06-18", "close": 4.81, "volume": 7833.0}, {"date": "2019-06-19", "close": 4.95, "volume": 2596.0}, {"date": "2019-06-20", "close": 4.9, "volume": 14328.0}, {"date": "2019-06-21", "close": 4.89, "volume": 40484.0}, {"date": "2019-06-24", "close": 4.93, "volume": 20437.0}, {"date": "2019-06-25", "close": 4.9, "volume": 36874.0}, {"date": "2019-06-26", "close": 4.9, "volume": 101925.0}, {"date": "2019-06-28", "close": 4.84, "volume": 13115.0}, {"date": "2019-07-01", "close": 4.9, "volume": 15243.0}, {"date": "2019-07-02", "close": 4.9, "volume": 11892.0}, {"date": "2019-07-03", "close": 4.9, "volume": 31652.0}, {"date": "2019-07-04", "close": 5.01, "volume": 16014.0}, {"date": "2019-07-05", "close": 5.21, "volume": 9905.0}, {"date": "2019-07-08", "close": 5.25, "volume": 24585.0}, {"date": "2019-07-09", "close": 5.11, "volume": 17852.0}, {"date": "2019-07-10", "close": 5.24, "volume": 16176.0}, {"date": "2019-07-11", "close": 5.3, "volume": 38025.0}, {"date": "2019-07-12", "close": 5.3, "volume": 1919.0}, {"date": "2019-07-15", "close": 5.32, "volume": 7034.0}, {"date": "2019-07-16", "close": 5.51, "volume": 72534.0}, {"date": "2019-07-17", "close": 5.6, "volume": 175669.0}, {"date": "2019-07-18", "close": 5.45, "volume": 80271.0}, {"date": "2019-07-19", "close": 5.51, "volume": 8694.0}, {"date": "2019-07-22", "close": 5.6, "volume": 1025937.0}, {"date": "2019-07-23", "close": 5.58, "volume": 6850.0}, {"date": "2019-07-24", "close": 5.5, "volume": 14806.0}, {"date": "2019-07-25", "close": 5.55, "volume": 16797.0}, {"date": "2019-07-26", "close": 5.5, "volume": 17010.0}, {"date": "2019-07-29", "close": 5.6, "volume": 50197.0}, {"date": "2019-07-30", "close": 5.75, "volume": 36690.0}, {"date": "2019-07-31", "close": 5.73, "volume": 29787.0}, {"date": "2019-08-01", "close": 6.05, "volume": 75215.0}, {"date": "2019-08-02", "close": 6.07, "volume": 14724.0}, {"date": "2019-08-05", "close": 5.8, "volume": 22976.0}, {"date": "2019-08-06", "close": 5.82, "volume": 12958.0}, {"date": "2019-08-07", "close": 5.75, "volume": 21124.0}, {"date": "2019-08-08", "close": 5.82, "volume": 3026.0}, {"date": "2019-08-12", "close": 5.82, "volume": 9888.0}, {"date": "2019-08-13", "close": 5.88, "volume": 281731.0}, {"date": "2019-08-14", "close": 6.0, "volume": 14797.0}, {"date": "2019-08-15", "close": 5.8, "volume": 16001.0}, {"date": "2019-08-16", "close": 5.9, "volume": 6658.0}, {"date": "2019-08-19", "close": 5.89, "volume": 1742.0}, {"date": "2019-08-20", "close": 5.84, "volume": 9026.0}, {"date": "2019-08-21", "close": 6.14, "volume": 48260.0}, {"date": "2019-08-22", "close": 6.01, "volume": 23961.0}, {"date": "2019-08-23", "close": 6.0, "volume": 5584.0}, {"date": "2019-08-26", "close": 5.97, "volume": 11944.0}, {"date": "2019-08-27", "close": 5.9, "volume": 9905.0}, {"date": "2019-08-28", "close": 5.7, "volume": 88514.0}, {"date": "2019-08-29", "close": 5.75, "volume": 16757.0}, {"date": "2019-08-30", "close": 5.7, "volume": 4700.0}, {"date": "2019-09-02", "close": 5.79, "volume": 4340.0}, {"date": "2019-09-03", "close": 5.75, "volume": 12991.0}, {"date": "2019-09-04", "close": 5.74, "volume": 4982.0}, {"date": "2019-09-05", "close": 5.75, "volume": 1507.0}, {"date": "2019-09-06", "close": 5.69, "volume": 13334.0}, {"date": "2019-09-09", "close": 5.58, "volume": 14467.0}, {"date": "2019-09-10", "close": 5.58, "volume": 10471.0}, {"date": "2019-09-11", "close": 5.6, "volume": 24233.0}, {"date": "2019-09-12", "close": 5.65, "volume": 42780.0}, {"date": "2019-09-13", "close": 5.56, "volume": 7055.0}, {"date": "2019-09-16", "close": 5.6, "volume": 7936.0}, {"date": "2019-09-17", "close": 5.56, "volume": 39820.0}, {"date": "2019-09-18", "close": 5.59, "volume": 19809.0}, {"date": "2019-09-19", "close": 5.6, "volume": 37291.0}, {"date": "2019-09-20", "close": 5.54, "volume": 3891.0}, {"date": "2019-09-23", "close": 5.58, "volume": 8238.0}, {"date": "2019-09-24", "close": 5.48, "volume": 59082.0}, {"date": "2019-09-25", "close": 5.58, "volume": 15482.0}, {"date": "2019-09-26", "close": 5.39, "volume": 11664.0}, {"date": "2019-09-27", "close": 5.45, "volume": 61664.0}, {"date": "2019-09-30", "close": 5.44, "volume": 31079.0}, {"date": "2019-10-01", "close": 5.54, "volume": 15288.0}, {"date": "2019-10-02", "close": 5.4, "volume": 11920.0}, {"date": "2019-10-03", "close": 5.4, "volume": 5531.0}, {"date": "2019-10-04", "close": 5.35, "volume": 10345.0}, {"date": "2019-10-08", "close": 5.35, "volume": 10708.0}, {"date": "2019-10-09", "close": 5.34, "volume": 9615.0}, {"date": "2019-10-10", "close": 5.3, "volume": 13648.0}, {"date": "2019-10-11", "close": 5.35, "volume": 42455.0}, {"date": "2019-10-14", "close": 5.4, "volume": 3935.0}, {"date": "2019-10-15", "close": 5.4, "volume": 3522.0}, {"date": "2019-10-16", "close": 5.32, "volume": 11784.0}, {"date": "2019-10-17", "close": 5.4, "volume": 60997.0}, {"date": "2019-10-18", "close": 5.54, "volume": 209001.0}, {"date": "2019-10-21", "close": 5.45, "volume": 281088.0}, {"date": "2019-10-22", "close": 5.38, "volume": 3158.0}, {"date": "2019-10-23", "close": 5.54, "volume": 6366.0}, {"date": "2019-10-24", "close": 5.33, "volume": 24576.0}, {"date": "2019-10-25", "close": 5.29, "volume": 10115.0}, {"date": "2019-10-28", "close": 5.3, "volume": 500.0}, {"date": "2019-10-29", "close": 5.27, "volume": 1650.0}, {"date": "2019-10-30", "close": 5.52, "volume": 3343.0}, {"date": "2019-10-31", "close": 5.53, "volume": 10781.0}, {"date": "2019-11-01", "close": 5.3, "volume": 15864.0}, {"date": "2019-11-04", "close": 5.48, "volume": 14693.0}, {"date": "2019-11-05", "close": 5.47, "volume": 5621.0}, {"date": "2019-11-06", "close": 5.35, "volume": 8938.0}, {"date": "2019-11-07", "close": 5.4, "volume": 7448.0}, {"date": "2019-11-08", "close": 5.29, "volume": 16306.0}, {"date": "2019-11-11", "close": 5.2, "volume": 1914.0}, {"date": "2019-11-12", "close": 5.32, "volume": 22672.0}, {"date": "2019-11-13", "close": 5.38, "volume": 6422.0}, {"date": "2019-11-14", "close": 5.31, "volume": 3316.0}, {"date": "2019-11-15", "close": 5.3, "volume": 20539.0}, {"date": "2019-11-18", "close": 5.23, "volume": 3223.0}, {"date": "2019-11-19", "close": 5.42, "volume": 15078.0}, {"date": "2019-11-20", "close": 5.37, "volume": 1986.0}, {"date": "2019-11-21", "close": 5.22, "volume": 14773.0}, {"date": "2019-11-22", "close": 5.24, "volume": 11251.0}, {"date": "2019-11-25", "close": 5.26, "volume": 2394.0}, {"date": "2019-11-26", "close": 5.38, "volume": 15020.0}, {"date": "2019-11-27", "close": 5.44, "volume": 12740.0}, {"date": "2019-11-28", "close": 5.38, "volume": 6253.0}, {"date": "2019-11-29", "close": 5.45, "volume": 4670.0}, {"date": "2019-12-02", "close": 5.47, "volume": 5782.0}, {"date": "2019-12-03", "close": 5.49, "volume": 8498.0}, {"date": "2019-12-04", "close": 5.59, "volume": 13749.0}, {"date": "2019-12-05", "close": 5.59, "volume": 1036.0}, {"date": "2019-12-06", "close": 5.49, "volume": 2164.0}, {"date": "2019-12-09", "close": 5.43, "volume": 3719.0}, {"date": "2019-12-10", "close": 5.3, "volume": 13683.0}, {"date": "2019-12-11", "close": 5.4, "volume": 4702.0}, {"date": "2019-12-12", "close": 5.35, "volume": 11285.0}, {"date": "2019-12-13", "close": 5.27, "volume": 3910.0}, {"date": "2019-12-17", "close": 5.24, "volume": 5769.0}, {"date": "2019-12-18", "close": 5.29, "volume": 33482.0}, {"date": "2019-12-19", "close": 5.26, "volume": 5824.0}, {"date": "2019-12-20", "close": 5.3, "volume": 19769.0}, {"date": "2019-12-23", "close": 5.25, "volume": 34288.0}, {"date": "2019-12-24", "close": 5.23, "volume": 22640.0}, {"date": "2019-12-30", "close": 5.49, "volume": 20760.0}, {"date": "2019-12-31", "close": 5.58, "volume": 4917.0}, {"date": "2020-01-02", "close": 5.64, "volume": 17898.0}, {"date": "2020-01-03", "close": 5.6, "volume": 4571.0}, {"date": "2020-01-06", "close": 5.44, "volume": 5598.0}, {"date": "2020-01-07", "close": 5.61, "volume": 33393.0}, {"date": "2020-01-08", "close": 5.64, "volume": 29718.0}, {"date": "2020-01-09", "close": 5.6, "volume": 4395.0}, {"date": "2020-01-10", "close": 5.8, "volume": 12020.0}, {"date": "2020-01-13", "close": 5.89, "volume": 40854.0}, {"date": "2020-01-14", "close": 6.0, "volume": 58057.0}, {"date": "2020-01-15", "close": 5.92, "volume": 1791.0}, {"date": "2020-01-16", "close": 6.0, "volume": 222209.0}, {"date": "2020-01-17", "close": 6.11, "volume": 51662.0}, {"date": "2020-01-20", "close": 6.3, "volume": 21991.0}, {"date": "2020-01-21", "close": 6.3, "volume": 14590.0}, {"date": "2020-01-22", "close": 6.2, "volume": 29529.0}, {"date": "2020-01-23", "close": 6.2, "volume": 7977.0}, {"date": "2020-01-24", "close": 6.2, "volume": 30748.0}, {"date": "2020-01-28", "close": 6.15, "volume": 28314.0}, {"date": "2020-01-29", "close": 6.15, "volume": 3610.0}, {"date": "2020-01-30", "close": 6.15, "volume": 51019.0}, {"date": "2020-01-31", "close": 6.25, "volume": 26991.0}, {"date": "2020-02-03", "close": 6.09, "volume": 53159.0}, {"date": "2020-02-04", "close": 6.15, "volume": 11419.0}, {"date": "2020-02-05", "close": 6.29, "volume": 15828.0}, {"date": "2020-02-06", "close": 6.27, "volume": 16088.0}, {"date": "2020-02-07", "close": 6.11, "volume": 11038.0}, {"date": "2020-02-10", "close": 6.0, "volume": 516471.0}, {"date": "2020-02-11", "close": 6.26, "volume": 30273.0}, {"date": "2020-02-13", "close": 6.17, "volume": 1073.0}, {"date": "2020-02-14", "close": 6.19, "volume": 4936.0}, {"date": "2020-02-17", "close": 6.01, "volume": 66152.0}, {"date": "2020-02-18", "close": 6.1, "volume": 8783.0}, {"date": "2020-02-19", "close": 6.14, "volume": 72377.0}, {"date": "2020-02-20", "close": 6.09, "volume": 9112.0}, {"date": "2020-02-21", "close": 6.09, "volume": 112642.0}, {"date": "2020-02-24", "close": 6.09, "volume": 41634.0}, {"date": "2020-02-25", "close": 6.0, "volume": 34522.0}, {"date": "2020-02-26", "close": 5.72, "volume": 17531.0}, {"date": "2020-02-27", "close": 5.62, "volume": 58030.0}, {"date": "2020-02-28", "close": 5.5, "volume": 12759.0}, {"date": "2020-03-02", "close": 5.32, "volume": 72326.0}, {"date": "2020-03-03", "close": 5.6, "volume": 9032.0}, {"date": "2020-03-04", "close": 5.35, "volume": 900.0}, {"date": "2020-03-05", "close": 5.59, "volume": 24003.0}, {"date": "2020-03-06", "close": 5.31, "volume": 11310.0}, {"date": "2020-03-09", "close": 5.1, "volume": 11308.0}, {"date": "2020-03-10", "close": 5.09, "volume": 24549.0}, {"date": "2020-03-11", "close": 5.02, "volume": 18170.0}, {"date": "2020-03-12", "close": 4.75, "volume": 167979.0}, {"date": "2020-03-13", "close": 4.75, "volume": 21350.0}, {"date": "2020-03-16", "close": 4.5, "volume": 44929.0}, {"date": "2020-03-17", "close": 4.4, "volume": 92844.0}, {"date": "2020-03-18", "close": 4.45, "volume": 14980.0}, {"date": "2020-03-19", "close": 4.41, "volume": 101250.0}, {"date": "2020-03-20", "close": 4.25, "volume": 44897.0}, {"date": "2020-03-23", "close": 3.91, "volume": 32342.0}, {"date": "2020-03-24", "close": 4.0, "volume": 19927.0}, {"date": "2020-03-25", "close": 3.94, "volume": 75339.0}, {"date": "2020-03-26", "close": 4.35, "volume": 30053.0}, {"date": "2020-03-27", "close": 4.05, "volume": 82094.0}, {"date": "2020-03-30", "close": 4.0, "volume": 9709.0}, {"date": "2020-03-31", "close": 4.05, "volume": 36451.0}, {"date": "2020-04-01", "close": 3.97, "volume": 27918.0}, {"date": "2020-04-02", "close": 3.9, "volume": 8777.0}, {"date": "2020-04-03", "close": 3.9, "volume": 3839.0}, {"date": "2020-04-06", "close": 3.77, "volume": 20582.0}, {"date": "2020-04-07", "close": 3.79, "volume": 37733.0}, {"date": "2020-04-08", "close": 3.76, "volume": 6828.0}, {"date": "2020-04-09", "close": 3.75, "volume": 61294.0}, {"date": "2020-04-14", "close": 3.88, "volume": 52770.0}, {"date": "2020-04-15", "close": 4.08, "volume": 18311.0}, {"date": "2020-04-16", "close": 4.09, "volume": 16450.0}, {"date": "2020-04-17", "close": 4.2, "volume": 28933.0}, {"date": "2020-04-20", "close": 4.19, "volume": 39855.0}, {"date": "2020-04-21", "close": 4.0, "volume": 8694.0}, {"date": "2020-04-22", "close": 3.86, "volume": 54624.0}, {"date": "2020-04-23", "close": 3.88, "volume": 34472.0}, {"date": "2020-04-24", "close": 3.91, "volume": 2045.0}, {"date": "2020-04-27", "close": 4.0, "volume": 26524.0}, {"date": "2020-04-28", "close": 4.08, "volume": 6879.0}, {"date": "2020-04-29", "close": 4.23, "volume": 39671.0}, {"date": "2020-04-30", "close": 4.4, "volume": 25625.0}, {"date": "2020-05-01", "close": 4.35, "volume": 15162.0}, {"date": "2020-05-04", "close": 4.36, "volume": 14913.0}, {"date": "2020-05-05", "close": 4.35, "volume": 2551.0}, {"date": "2020-05-06", "close": 4.35, "volume": 3878.0}, {"date": "2020-05-07", "close": 4.25, "volume": 4730.0}, {"date": "2020-05-08", "close": 4.28, "volume": 651.0}, {"date": "2020-05-11", "close": 4.32, "volume": 5009.0}, {"date": "2020-05-12", "close": 4.32, "volume": 12170.0}, {"date": "2020-05-13", "close": 4.37, "volume": 17281.0}, {"date": "2020-05-14", "close": 4.32, "volume": 41072.0}, {"date": "2020-05-15", "close": 4.37, "volume": 4982.0}, {"date": "2020-05-18", "close": 4.49, "volume": 2138.0}, {"date": "2020-05-19", "close": 4.75, "volume": 32096.0}, {"date": "2020-05-20", "close": 4.85, "volume": 2000.0}, {"date": "2020-05-21", "close": 4.83, "volume": 30041.0}, {"date": "2020-05-22", "close": 4.8, "volume": 2723.0}, {"date": "2020-05-25", "close": 5.01, "volume": 13158.0}, {"date": "2020-05-26", "close": 4.99, "volume": 4248.0}, {"date": "2020-05-27", "close": 4.98, "volume": 14259.0}, {"date": "2020-05-28", "close": 5.0, "volume": 42376.0}, {"date": "2020-05-29", "close": 4.87, "volume": 6308.0}, {"date": "2020-06-01", "close": 4.72, "volume": 25148.0}, {"date": "2020-06-02", "close": 4.68, "volume": 8902.0}, {"date": "2020-06-03", "close": 4.9, "volume": 10312.0}, {"date": "2020-06-04", "close": 4.95, "volume": 4584.0}, {"date": "2020-06-05", "close": 5.02, "volume": 11801.0}, {"date": "2020-06-09", "close": 4.93, "volume": 20500.0}, {"date": "2020-06-10", "close": 5.0, "volume": 3300.0}, {"date": "2020-06-11", "close": 4.82, "volume": 9535.0}, {"date": "2020-06-12", "close": 4.73, "volume": 5524.0}, {"date": "2020-06-15", "close": 4.75, "volume": 38148.0}, {"date": "2020-06-16", "close": 4.75, "volume": 7630.0}, {"date": "2020-06-17", "close": 4.75, "volume": 3377.0}, {"date": "2020-06-18", "close": 4.75, "volume": 7508.0}, {"date": "2020-06-19", "close": 4.75, "volume": 6156.0}, {"date": "2020-06-22", "close": 4.78, "volume": 4200.0}, {"date": "2020-06-23", "close": 4.75, "volume": 6095.0}, {"date": "2020-06-24", "close": 4.86, "volume": 10071.0}, {"date": "2020-06-25", "close": 4.95, "volume": 6685.0}, {"date": "2020-06-26", "close": 4.91, "volume": 1191.0}, {"date": "2020-06-29", "close": 4.75, "volume": 10175.0}, {"date": "2020-06-30", "close": 4.76, "volume": 4347.0}, {"date": "2020-07-01", "close": 4.67, "volume": 17652.0}, {"date": "2020-07-02", "close": 4.5, "volume": 31922.0}, {"date": "2020-07-03", "close": 4.44, "volume": 7841.0}, {"date": "2020-07-06", "close": 4.4, "volume": 3823.0}, {"date": "2020-07-07", "close": 4.3, "volume": 9609.0}, {"date": "2020-07-08", "close": 4.39, "volume": 3724.0}, {"date": "2020-07-10", "close": 4.44, "volume": 13336.0}, {"date": "2020-07-13", "close": 4.29, "volume": 14342.0}, {"date": "2020-07-14", "close": 4.2, "volume": 14019.0}, {"date": "2020-07-15", "close": 4.2, "volume": 2518.0}, {"date": "2020-07-16", "close": 4.23, "volume": 14193.0}, {"date": "2020-07-17", "close": 4.2, "volume": 14534.0}, {"date": "2020-07-20", "close": 4.1, "volume": 16245.0}, {"date": "2020-07-21", "close": 4.2, "volume": 28394.0}, {"date": "2020-07-22", "close": 4.15, "volume": 38733.0}, {"date": "2020-07-23", "close": 4.25, "volume": 15782.0}, {"date": "2020-07-24", "close": 4.35, "volume": 2243.0}, {"date": "2020-07-27", "close": 4.93, "volume": 23200.0}, {"date": "2020-07-28", "close": 4.54, "volume": 31161.0}, {"date": "2020-07-29", "close": 4.52, "volume": 33839.0}, {"date": "2020-07-30", "close": 4.33, "volume": 61916.0}, {"date": "2020-07-31", "close": 4.51, "volume": 33706.0}, {"date": "2020-08-03", "close": 4.5, "volume": 7582.0}, {"date": "2020-08-04", "close": 4.6, "volume": 5622.0}, {"date": "2020-08-05", "close": 4.57, "volume": 3659.0}, {"date": "2020-08-06", "close": 4.55, "volume": 1412.0}, {"date": "2020-08-07", "close": 4.55, "volume": 1995.0}, {"date": "2020-08-10", "close": 4.55, "volume": 2918.0}, {"date": "2020-08-11", "close": 4.49, "volume": 2751.0}, {"date": "2020-08-12", "close": 4.54, "volume": 101.0}, {"date": "2020-08-13", "close": 4.58, "volume": 23485.0}, {"date": "2020-08-14", "close": 4.64, "volume": 24625.0}, {"date": "2020-08-17", "close": 4.6, "volume": 18649.0}, {"date": "2020-08-18", "close": 4.51, "volume": 2314.0}, {"date": "2020-08-19", "close": 4.61, "volume": 4566.0}, {"date": "2020-08-20", "close": 4.59, "volume": 1248.0}, {"date": "2020-08-21", "close": 4.63, "volume": 351.0}, {"date": "2020-08-24", "close": 4.5, "volume": 3264.0}, {"date": "2020-08-25", "close": 4.59, "volume": 2938.0}, {"date": "2020-08-26", "close": 4.5, "volume": 52937.0}, {"date": "2020-08-27", "close": 4.39, "volume": 4932.0}, {"date": "2020-08-28", "close": 4.35, "volume": 8202.0}, {"date": "2020-08-31", "close": 4.38, "volume": 23879.0}, {"date": "2020-09-01", "close": 4.44, "volume": 6156.0}, {"date": "2020-09-02", "close": 4.44, "volume": 608.0}, {"date": "2020-09-03", "close": 4.4, "volume": 3008.0}, {"date": "2020-09-04", "close": 4.33, "volume": 4732.0}, {"date": "2020-09-07", "close": 4.38, "volume": 10445.0}, {"date": "2020-09-08", "close": 4.19, "volume": 7570.0}, {"date": "2020-09-09", "close": 4.21, "volume": 669.0}, {"date": "2020-09-10", "close": 4.4, "volume": 9981.0}, {"date": "2020-09-11", "close": 4.35, "volume": 8708.0}, {"date": "2020-09-14", "close": 4.37, "volume": 8642.0}, {"date": "2020-09-15", "close": 4.3, "volume": 12391.0}, {"date": "2020-09-16", "close": 4.37, "volume": 75157.0}, {"date": "2020-09-17", "close": 4.26, "volume": 12697.0}, {"date": "2020-09-18", "close": 4.27, "volume": 4837.0}, {"date": "2020-09-21", "close": 4.28, "volume": 7119.0}, {"date": "2020-09-22", "close": 4.27, "volume": 1531.0}, {"date": "2020-09-23", "close": 4.28, "volume": 10912.0}, {"date": "2020-09-24", "close": 4.15, "volume": 7597.0}, {"date": "2020-09-25", "close": 4.1, "volume": 8300.0}, {"date": "2020-09-28", "close": 4.15, "volume": 12841.0}, {"date": "2020-09-29", "close": 4.15, "volume": 1116.0}, {"date": "2020-09-30", "close": 4.17, "volume": 11562.0}, {"date": "2020-10-01", "close": 4.1, "volume": 1770.0}, {"date": "2020-10-02", "close": 4.17, "volume": 5549.0}, {"date": "2020-10-05", "close": 4.07, "volume": 20609.0}, {"date": "2020-10-07", "close": 4.1, "volume": 2915.0}, {"date": "2020-10-08", "close": 4.03, "volume": 18796.0}, {"date": "2020-10-09", "close": 4.04, "volume": 39059.0}, {"date": "2020-10-12", "close": 3.98, "volume": 17652.0}, {"date": "2020-10-13", "close": 4.0, "volume": 37356.0}, {"date": "2020-10-14", "close": 3.9, "volume": 32708.0}, {"date": "2020-10-15", "close": 3.76, "volume": 29533.0}, {"date": "2020-10-16", "close": 3.82, "volume": 314914.0}, {"date": "2020-10-19", "close": 3.92, "volume": 15817.0}, {"date": "2020-10-20", "close": 3.86, "volume": 112217.0}, {"date": "2020-10-21", "close": 3.9, "volume": 3644.0}, {"date": "2020-10-22", "close": 3.94, "volume": 2669.0}, {"date": "2020-10-23", "close": 4.03, "volume": 17491.0}, {"date": "2020-10-26", "close": 4.03, "volume": 31599.0}, {"date": "2020-10-27", "close": 4.13, "volume": 18297.0}, {"date": "2020-10-28", "close": 4.11, "volume": 4730.0}, {"date": "2020-10-29", "close": 4.1, "volume": 10764.0}, {"date": "2020-10-30", "close": 4.14, "volume": 16687.0}, {"date": "2020-11-02", "close": 4.02, "volume": 20999.0}, {"date": "2020-11-03", "close": 4.0, "volume": 9768.0}, {"date": "2020-11-04", "close": 4.01, "volume": 3240.0}, {"date": "2020-11-05", "close": 4.08, "volume": 7924.0}, {"date": "2020-11-06", "close": 4.02, "volume": 2847.0}, {"date": "2020-11-09", "close": 4.03, "volume": 12357.0}, {"date": "2020-11-10", "close": 4.07, "volume": 20325.0}, {"date": "2020-11-11", "close": 4.1, "volume": 53319.0}, {"date": "2020-11-12", "close": 4.09, "volume": 56711.0}, {"date": "2020-11-13", "close": 4.09, "volume": 42313.0}, {"date": "2020-11-16", "close": 4.1, "volume": 6000.0}, {"date": "2020-11-17", "close": 4.1, "volume": 288916.0}, {"date": "2020-11-18", "close": 4.1, "volume": 9658.0}, {"date": "2020-11-19", "close": 4.3, "volume": 26527.0}, {"date": "2020-11-20", "close": 4.65, "volume": 4212.0}, {"date": "2020-11-23", "close": 4.65, "volume": 11666.0}, {"date": "2020-11-24", "close": 4.75, "volume": 14297.0}, {"date": "2020-11-25", "close": 4.61, "volume": 10359.0}, {"date": "2020-11-26", "close": 4.87, "volume": 3230.0}, {"date": "2020-11-27", "close": 4.82, "volume": 2189.0}, {"date": "2020-11-30", "close": 4.75, "volume": 24541.0}, {"date": "2020-12-01", "close": 4.72, "volume": 35775.0}, {"date": "2020-12-02", "close": 4.73, "volume": 11342.0}, {"date": "2020-12-03", "close": 4.97, "volume": 24705.0}, {"date": "2020-12-04", "close": 4.8, "volume": 1825.0}, {"date": "2020-12-07", "close": 4.8, "volume": 8193.0}, {"date": "2020-12-08", "close": 4.8, "volume": 8745.0}, {"date": "2020-12-10", "close": 4.85, "volume": 3213.0}, {"date": "2020-12-11", "close": 4.8, "volume": 4510.0}, {"date": "2020-12-14", "close": 4.71, "volume": 8520.0}, {"date": "2020-12-15", "close": 4.7, "volume": 3760.0}, {"date": "2020-12-16", "close": 4.73, "volume": 14089.0}, {"date": "2020-12-17", "close": 4.73, "volume": 6078.0}, {"date": "2020-12-18", "close": 4.61, "volume": 5283.0}, {"date": "2020-12-22", "close": 4.6, "volume": 8770.0}, {"date": "2020-12-23", "close": 4.6, "volume": 7286.0}, {"date": "2020-12-24", "close": 4.6, "volume": 26127.0}, {"date": "2020-12-29", "close": 4.7, "volume": 11461.0}, {"date": "2020-12-30", "close": 4.67, "volume": 4679.0}, {"date": "2020-12-31", "close": 4.67, "volume": 13337.0}, {"date": "2021-01-05", "close": 4.71, "volume": 2991.0}, {"date": "2021-01-06", "close": 4.72, "volume": 13013.0}, {"date": "2021-01-07", "close": 4.88, "volume": 9424.0}, {"date": "2021-01-08", "close": 5.04, "volume": 18697.0}, {"date": "2021-01-11", "close": 5.13, "volume": 19383.0}, {"date": "2021-01-12", "close": 5.0, "volume": 28463.0}, {"date": "2021-01-13", "close": 5.2, "volume": 5828.0}, {"date": "2021-01-14", "close": 5.23, "volume": 15318.0}, {"date": "2021-01-15", "close": 5.27, "volume": 7515.0}, {"date": "2021-01-18", "close": 5.38, "volume": 12454.0}, {"date": "2021-01-19", "close": 5.27, "volume": 1704.0}, {"date": "2021-01-20", "close": 5.42, "volume": 4519.0}, {"date": "2021-01-21", "close": 5.73, "volume": 16895.0}, {"date": "2021-01-22", "close": 5.86, "volume": 37072.0}, {"date": "2021-01-25", "close": 5.84, "volume": 27177.0}, {"date": "2021-01-27", "close": 5.74, "volume": 28000.0}, {"date": "2021-01-28", "close": 5.6, "volume": 5270.0}, {"date": "2021-01-29", "close": 5.64, "volume": 19815.0}, {"date": "2021-02-01", "close": 5.62, "volume": 11829.0}, {"date": "2021-02-02", "close": 5.62, "volume": 23394.0}, {"date": "2021-02-03", "close": 5.67, "volume": 11260.0}, {"date": "2021-02-04", "close": 5.6, "volume": 3486.0}, {"date": "2021-02-05", "close": 5.74, "volume": 11668.0}, {"date": "2021-02-08", "close": 5.84, "volume": 8304.0}, {"date": "2021-02-09", "close": 5.77, "volume": 8259.0}, {"date": "2021-02-10", "close": 5.76, "volume": 4587.0}, {"date": "2021-02-11", "close": 5.84, "volume": 21773.0}, {"date": "2021-02-12", "close": 5.85, "volume": 4917.0}, {"date": "2021-02-15", "close": 5.69, "volume": 4477.0}, {"date": "2021-02-16", "close": 5.85, "volume": 9169.0}, {"date": "2021-02-17", "close": 5.78, "volume": 5078.0}, {"date": "2021-02-18", "close": 5.81, "volume": 3587.0}, {"date": "2021-02-19", "close": 5.76, "volume": 5467.0}, {"date": "2021-02-22", "close": 5.76, "volume": 3401.0}, {"date": "2021-02-23", "close": 5.78, "volume": 399.0}, {"date": "2021-02-24", "close": 5.7, "volume": 17367.0}, {"date": "2021-02-25", "close": 5.6, "volume": 9801.0}, {"date": "2021-02-26", "close": 5.6, "volume": 2905.0}, {"date": "2021-03-01", "close": 5.59, "volume": 6250.0}, {"date": "2021-03-02", "close": 5.39, "volume": 7300.0}, {"date": "2021-03-03", "close": 5.35, "volume": 8800.0}, {"date": "2021-03-04", "close": 5.12, "volume": 32103.0}, {"date": "2021-03-05", "close": 5.35, "volume": 25025.0}, {"date": "2021-03-08", "close": 5.11, "volume": 2130.0}, {"date": "2021-03-09", "close": 5.11, "volume": 2405.0}, {"date": "2021-03-11", "close": 5.11, "volume": 398.0}, {"date": "2021-03-12", "close": 5.22, "volume": 24251.0}, {"date": "2021-03-15", "close": 4.99, "volume": 8215.0}, {"date": "2021-03-16", "close": 5.03, "volume": 7124.0}, {"date": "2021-03-17", "close": 5.2, "volume": 14225.0}, {"date": "2021-03-18", "close": 5.2, "volume": 6112.0}, {"date": "2021-03-19", "close": 5.29, "volume": 5442.0}, {"date": "2021-03-22", "close": 5.29, "volume": 9160.0}, {"date": "2021-03-23", "close": 5.3, "volume": 2726.0}, {"date": "2021-03-24", "close": 5.29, "volume": 1225.0}, {"date": "2021-03-25", "close": 5.29, "volume": 19173.0}, {"date": "2021-03-26", "close": 5.25, "volume": 13115.0}, {"date": "2021-03-29", "close": 5.25, "volume": 3971.0}, {"date": "2021-03-30", "close": 5.26, "volume": 11507.0}, {"date": "2021-03-31", "close": 5.23, "volume": 15846.0}, {"date": "2021-04-01", "close": 5.21, "volume": 609.0}, {"date": "2021-04-06", "close": 5.28, "volume": 33227.0}, {"date": "2021-04-07", "close": 5.42, "volume": 4998.0}, {"date": "2021-04-08", "close": 5.42, "volume": 159266.0}, {"date": "2021-04-09", "close": 5.55, "volume": 6514.0}, {"date": "2021-04-12", "close": 5.52, "volume": 20494.0}, {"date": "2021-04-15", "close": 5.54, "volume": 32747.0}, {"date": "2021-04-16", "close": 5.5, "volume": 19766.0}, {"date": "2021-04-19", "close": 5.51, "volume": 9975.0}, {"date": "2021-04-21", "close": 5.51, "volume": 2456.0}, {"date": "2021-04-22", "close": 5.54, "volume": 526.0}, {"date": "2021-04-23", "close": 5.5, "volume": 9921.0}, {"date": "2021-04-26", "close": 5.48, "volume": 7747.0}, {"date": "2021-04-27", "close": 5.49, "volume": 983.0}, {"date": "2021-04-29", "close": 5.51, "volume": 18699.0}, {"date": "2021-04-30", "close": 5.51, "volume": 738.0}, {"date": "2021-05-03", "close": 5.51, "volume": 5935.0}, {"date": "2021-05-04", "close": 5.49, "volume": 3900.0}, {"date": "2021-05-05", "close": 5.49, "volume": 1274.0}, {"date": "2021-05-06", "close": 5.49, "volume": 6626.0}, {"date": "2021-05-07", "close": 5.41, "volume": 2150.0}, {"date": "2021-05-11", "close": 5.45, "volume": 10177.0}, {"date": "2021-05-12", "close": 5.49, "volume": 6519.0}, {"date": "2021-05-13", "close": 5.45, "volume": 4653.0}, {"date": "2021-05-14", "close": 5.45, "volume": 7022.0}, {"date": "2021-05-17", "close": 5.5, "volume": 12814.0}, {"date": "2021-05-18", "close": 5.4, "volume": 23486.0}, {"date": "2021-05-19", "close": 5.36, "volume": 13851.0}, {"date": "2021-05-20", "close": 5.46, "volume": 8467.0}, {"date": "2021-05-21", "close": 5.46, "volume": 2994.0}, {"date": "2021-05-24", "close": 5.49, "volume": 11377.0}, {"date": "2021-05-25", "close": 5.49, "volume": 10159.0}, {"date": "2021-05-26", "close": 5.4, "volume": 3290.0}, {"date": "2021-05-28", "close": 5.49, "volume": 22420.0}, {"date": "2021-05-31", "close": 5.35, "volume": 22775.0}, {"date": "2021-06-01", "close": 5.21, "volume": 750.0}, {"date": "2021-06-02", "close": 5.09, "volume": 1935.0}, {"date": "2021-06-03", "close": 5.2, "volume": 14335.0}, {"date": "2021-06-04", "close": 5.2, "volume": 1336.0}, {"date": "2021-06-07", "close": 5.18, "volume": 16498.0}, {"date": "2021-06-08", "close": 5.21, "volume": 2490.0}, {"date": "2021-06-09", "close": 5.2, "volume": 12149.0}, {"date": "2021-06-11", "close": 5.22, "volume": 640.0}, {"date": "2021-06-15", "close": 5.2, "volume": 6940.0}, {"date": "2021-06-16", "close": 5.48, "volume": 19267.0}, {"date": "2021-06-18", "close": 5.47, "volume": 1995.0}, {"date": "2021-06-21", "close": 5.31, "volume": 14027.0}, {"date": "2021-06-22", "close": 5.21, "volume": 5925.0}, {"date": "2021-06-23", "close": 5.25, "volume": 8267.0}, {"date": "2021-06-25", "close": 5.31, "volume": 8694.0}, {"date": "2021-06-28", "close": 5.44, "volume": 14342.0}, {"date": "2021-06-29", "close": 5.4, "volume": 4438.0}, {"date": "2021-06-30", "close": 5.4, "volume": 10716.0}, {"date": "2021-07-01", "close": 5.35, "volume": 5267.0}, {"date": "2021-07-02", "close": 5.26, "volume": 420.0}, {"date": "2021-07-05", "close": 5.25, "volume": 8832.0}, {"date": "2021-07-06", "close": 5.25, "volume": 49013.0}, {"date": "2021-07-07", "close": 5.0, "volume": 16453.0}, {"date": "2021-07-08", "close": 5.2, "volume": 42174.0}, {"date": "2021-07-09", "close": 5.16, "volume": 7477.0}, {"date": "2021-07-12", "close": 5.18, "volume": 388.0}, {"date": "2021-07-13", "close": 4.99, "volume": 32904.0}, {"date": "2021-07-14", "close": 5.08, "volume": 18283.0}, {"date": "2021-07-15", "close": 5.08, "volume": 3115.0}, {"date": "2021-07-16", "close": 4.99, "volume": 12950.0}, {"date": "2021-07-19", "close": 5.0, "volume": 3639.0}, {"date": "2021-07-20", "close": 4.96, "volume": 11984.0}, {"date": "2021-07-21", "close": 4.96, "volume": 2640.0}, {"date": "2021-07-22", "close": 4.97, "volume": 2345.0}, {"date": "2021-07-23", "close": 4.98, "volume": 5666.0}, {"date": "2021-07-26", "close": 4.9, "volume": 4876.0}, {"date": "2021-07-27", "close": 4.76, "volume": 38881.0}, {"date": "2021-07-28", "close": 4.88, "volume": 3403.0}, {"date": "2021-07-30", "close": 4.85, "volume": 514.0}, {"date": "2021-08-03", "close": 4.7, "volume": 4896.0}, {"date": "2021-08-04", "close": 4.71, "volume": 18086.0}, {"date": "2021-08-05", "close": 4.55, "volume": 296982.0}, {"date": "2021-08-06", "close": 4.61, "volume": 19563.0}, {"date": "2021-08-09", "close": 4.7, "volume": 29531.0}, {"date": "2021-08-10", "close": 4.7, "volume": 8377.0}, {"date": "2021-08-11", "close": 4.61, "volume": 15764.0}, {"date": "2021-08-12", "close": 4.43, "volume": 4552.0}, {"date": "2021-08-13", "close": 4.71, "volume": 27489.0}, {"date": "2021-08-16", "close": 4.7, "volume": 3673.0}, {"date": "2021-08-17", "close": 4.7, "volume": 12489.0}, {"date": "2021-08-18", "close": 4.68, "volume": 2410.0}, {"date": "2021-08-19", "close": 4.71, "volume": 6828.0}, {"date": "2021-08-23", "close": 4.69, "volume": 27295.0}, {"date": "2021-08-24", "close": 4.61, "volume": 11683.0}, {"date": "2021-08-25", "close": 4.8, "volume": 70838.0}, {"date": "2021-08-26", "close": 4.78, "volume": 17559.0}, {"date": "2021-08-27", "close": 4.82, "volume": 14503.0}, {"date": "2021-08-30", "close": 4.75, "volume": 13795.0}, {"date": "2021-08-31", "close": 4.8, "volume": 9859.0}, {"date": "2021-09-01", "close": 4.71, "volume": 117880.0}, {"date": "2021-09-02", "close": 4.75, "volume": 13744.0}, {"date": "2021-09-03", "close": 4.75, "volume": 13506.0}, {"date": "2021-09-06", "close": 4.74, "volume": 44075.0}, {"date": "2021-09-07", "close": 4.75, "volume": 15712.0}, {"date": "2021-09-08", "close": 4.73, "volume": 27258.0}, {"date": "2021-09-09", "close": 4.72, "volume": 1106.0}, {"date": "2021-09-10", "close": 4.69, "volume": 53664.0}, {"date": "2021-09-13", "close": 4.7, "volume": 57931.0}, {"date": "2021-09-14", "close": 4.7, "volume": 51458.0}, {"date": "2021-09-15", "close": 4.7, "volume": 48019.0}, {"date": "2021-09-16", "close": 4.7, "volume": 89169.0}, {"date": "2021-09-17", "close": 4.7, "volume": 62387.0}, {"date": "2021-09-20", "close": 4.7, "volume": 40396.0}, {"date": "2021-09-21", "close": 4.65, "volume": 43187.0}, {"date": "2021-09-22", "close": 4.65, "volume": 14049.0}, {"date": "2021-09-23", "close": 4.54, "volume": 17604.0}, {"date": "2021-09-24", "close": 4.47, "volume": 369.0}, {"date": "2021-09-27", "close": 4.46, "volume": 6589.0}, {"date": "2021-09-28", "close": 4.45, "volume": 13897.0}, {"date": "2021-09-29", "close": 4.45, "volume": 8095.0}, {"date": "2021-09-30", "close": 4.43, "volume": 12342.0}, {"date": "2021-10-01", "close": 4.26, "volume": 7727.0}, {"date": "2021-10-04", "close": 4.29, "volume": 1086.0}, {"date": "2021-10-05", "close": 4.34, "volume": 15209.0}, {"date": "2021-10-06", "close": 4.35, "volume": 1556.0}, {"date": "2021-10-07", "close": 4.5, "volume": 24851.0}, {"date": "2021-10-08", "close": 4.46, "volume": 32893.0}, {"date": "2021-10-11", "close": 4.41, "volume": 5442.0}, {"date": "2021-10-12", "close": 4.39, "volume": 13826.0}, {"date": "2021-10-13", "close": 4.39, "volume": 1701.0}, {"date": "2021-10-14", "close": 4.48, "volume": 6148.0}, {"date": "2021-10-15", "close": 4.47, "volume": 8884.0}, {"date": "2021-10-18", "close": 4.47, "volume": 70001.0}, {"date": "2021-10-19", "close": 4.44, "volume": 57487.0}, {"date": "2021-10-20", "close": 4.46, "volume": 19313.0}, {"date": "2021-10-21", "close": 4.47, "volume": 7713.0}, {"date": "2021-10-22", "close": 4.47, "volume": 9499.0}, {"date": "2021-10-26", "close": 4.35, "volume": 15697.0}, {"date": "2021-10-27", "close": 4.42, "volume": 19811.0}, {"date": "2021-10-28", "close": 4.51, "volume": 11720.0}, {"date": "2021-10-29", "close": 4.4, "volume": 4017.0}, {"date": "2021-11-01", "close": 4.4, "volume": 3380.0}, {"date": "2021-11-02", "close": 4.4, "volume": 194.0}, {"date": "2021-11-03", "close": 4.35, "volume": 5358.0}, {"date": "2021-11-04", "close": 4.35, "volume": 478.0}, {"date": "2021-11-05", "close": 4.48, "volume": 7170.0}, {"date": "2021-11-08", "close": 4.42, "volume": 28892.0}, {"date": "2021-11-09", "close": 4.48, "volume": 15193.0}, {"date": "2021-11-10", "close": 4.45, "volume": 27700.0}, {"date": "2021-11-11", "close": 4.44, "volume": 11144.0}, {"date": "2021-11-12", "close": 4.48, "volume": 42241.0}, {"date": "2021-11-15", "close": 4.5, "volume": 64791.0}, {"date": "2021-11-16", "close": 4.44, "volume": 358836.0}, {"date": "2021-11-17", "close": 4.52, "volume": 19998.0}, {"date": "2021-11-18", "close": 4.85, "volume": 154316.0}, {"date": "2021-11-19", "close": 5.21, "volume": 31865.0}, {"date": "2021-11-22", "close": 5.24, "volume": 43515.0}, {"date": "2021-11-23", "close": 5.25, "volume": 8330.0}, {"date": "2021-11-24", "close": 5.25, "volume": 24424.0}, {"date": "2021-11-25", "close": 5.44, "volume": 16179.0}, {"date": "2021-11-26", "close": 5.25, "volume": 4529.0}, {"date": "2021-11-29", "close": 5.25, "volume": 15375.0}, {"date": "2021-11-30", "close": 5.33, "volume": 10461.0}, {"date": "2021-12-01", "close": 5.32, "volume": 5486.0}, {"date": "2021-12-02", "close": 5.19, "volume": 10032.0}, {"date": "2021-12-03", "close": 5.21, "volume": 7258.0}, {"date": "2021-12-06", "close": 5.17, "volume": 10088.0}, {"date": "2021-12-07", "close": 5.09, "volume": 12518.0}, {"date": "2021-12-08", "close": 5.1, "volume": 19921.0}, {"date": "2021-12-09", "close": 4.97, "volume": 49171.0}, {"date": "2021-12-10", "close": 5.02, "volume": 7982.0}, {"date": "2021-12-13", "close": 5.02, "volume": 18893.0}, {"date": "2021-12-14", "close": 5.06, "volume": 42948.0}, {"date": "2021-12-15", "close": 5.05, "volume": 25480.0}, {"date": "2021-12-16", "close": 5.1, "volume": 14383.0}, {"date": "2021-12-17", "close": 5.12, "volume": 43225.0}, {"date": "2021-12-20", "close": 5.08, "volume": 6889.0}, {"date": "2021-12-21", "close": 5.04, "volume": 9649.0}, {"date": "2021-12-22", "close": 5.05, "volume": 4885.0}, {"date": "2021-12-23", "close": 5.06, "volume": 7679.0}, {"date": "2021-12-24", "close": 5.02, "volume": 15918.0}, {"date": "2021-12-29", "close": 5.03, "volume": 10833.0}, {"date": "2021-12-30", "close": 5.04, "volume": 3436.0}, {"date": "2021-12-31", "close": 5.03, "volume": 6638.0}, {"date": "2022-01-04", "close": 5.13, "volume": 11541.0}, {"date": "2022-01-05", "close": 5.15, "volume": 24322.0}, {"date": "2022-01-06", "close": 5.13, "volume": 13057.0}, {"date": "2022-01-07", "close": 5.15, "volume": 5915.0}, {"date": "2022-01-10", "close": 5.16, "volume": 32197.0}, {"date": "2022-01-11", "close": 5.19, "volume": 9069.0}, {"date": "2022-01-12", "close": 5.25, "volume": 9858.0}, {"date": "2022-01-13", "close": 5.29, "volume": 9583.0}, {"date": "2022-01-14", "close": 5.26, "volume": 36449.0}, {"date": "2022-01-17", "close": 5.26, "volume": 7813.0}, {"date": "2022-01-18", "close": 5.24, "volume": 876.0}, {"date": "2022-01-19", "close": 5.25, "volume": 7005.0}, {"date": "2022-01-21", "close": 5.18, "volume": 6822.0}, {"date": "2022-01-24", "close": 5.02, "volume": 8218.0}, {"date": "2022-01-25", "close": 4.93, "volume": 29280.0}, {"date": "2022-01-27", "close": 4.9, "volume": 6895.0}, {"date": "2022-01-28", "close": 4.85, "volume": 8892.0}, {"date": "2022-01-31", "close": 4.84, "volume": 8721.0}, {"date": "2022-02-01", "close": 4.86, "volume": 20263.0}, {"date": "2022-02-02", "close": 4.92, "volume": 2120.0}, {"date": "2022-02-04", "close": 4.84, "volume": 12903.0}, {"date": "2022-02-07", "close": 4.75, "volume": 213.0}, {"date": "2022-02-08", "close": 4.75, "volume": 6882.0}, {"date": "2022-02-09", "close": 4.83, "volume": 16259.0}, {"date": "2022-02-10", "close": 5.0, "volume": 21906.0}, {"date": "2022-02-11", "close": 4.75, "volume": 109126.0}, {"date": "2022-02-14", "close": 4.91, "volume": 4307.0}, {"date": "2022-02-15", "close": 4.8, "volume": 12898.0}, {"date": "2022-02-16", "close": 4.85, "volume": 13764.0}, {"date": "2022-02-17", "close": 4.89, "volume": 9892.0}, {"date": "2022-02-18", "close": 4.83, "volume": 15382.0}, {"date": "2022-02-21", "close": 4.98, "volume": 12339.0}, {"date": "2022-02-22", "close": 5.04, "volume": 11556.0}, {"date": "2022-02-23", "close": 5.36, "volume": 93581.0}, {"date": "2022-02-24", "close": 5.3, "volume": 31468.0}, {"date": "2022-02-25", "close": 5.35, "volume": 34692.0}, {"date": "2022-02-28", "close": 5.5, "volume": 6098.0}, {"date": "2022-03-01", "close": 5.48, "volume": 4151.0}, {"date": "2022-03-02", "close": 5.3, "volume": 25911.0}, {"date": "2022-03-03", "close": 5.43, "volume": 25944.0}, {"date": "2022-03-04", "close": 5.42, "volume": 28998.0}, {"date": "2022-03-07", "close": 5.5, "volume": 10948.0}, {"date": "2022-03-08", "close": 5.4, "volume": 4704.0}, {"date": "2022-03-09", "close": 5.4, "volume": 4418.0}, {"date": "2022-03-10", "close": 5.44, "volume": 4175.0}, {"date": "2022-03-11", "close": 5.5, "volume": 1245.0}, {"date": "2022-03-14", "close": 5.5, "volume": 28076.0}, {"date": "2022-03-15", "close": 5.48, "volume": 11766.0}, {"date": "2022-03-16", "close": 5.54, "volume": 3981.0}, {"date": "2022-03-17", "close": 5.5, "volume": 20980.0}, {"date": "2022-03-18", "close": 5.51, "volume": 1513.0}, {"date": "2022-03-21", "close": 5.72, "volume": 23208.0}, {"date": "2022-03-22", "close": 5.78, "volume": 12916.0}, {"date": "2022-03-23", "close": 5.97, "volume": 16024.0}, {"date": "2022-03-24", "close": 5.94, "volume": 22144.0}, {"date": "2022-03-25", "close": 5.83, "volume": 8782.0}, {"date": "2022-03-28", "close": 5.8, "volume": 6219.0}, {"date": "2022-03-29", "close": 5.59, "volume": 3133.0}, {"date": "2022-03-30", "close": 5.69, "volume": 1995.0}, {"date": "2022-03-31", "close": 5.5, "volume": 9557.0}, {"date": "2022-04-01", "close": 5.52, "volume": 6862.0}, {"date": "2022-04-04", "close": 5.52, "volume": 3634.0}, {"date": "2022-04-05", "close": 5.525, "volume": 2696.0}, {"date": "2022-04-06", "close": 5.63, "volume": 3893.0}, {"date": "2022-04-07", "close": 5.63, "volume": 3412.0}, {"date": "2022-04-08", "close": 5.58, "volume": 383.0}, {"date": "2022-04-11", "close": 5.56, "volume": 5510.0}, {"date": "2022-04-12", "close": 5.6, "volume": 2676.0}, {"date": "2022-04-13", "close": 5.61, "volume": 2222.0}, {"date": "2022-04-14", "close": 5.75, "volume": 18164.0}, {"date": "2022-04-19", "close": 5.75, "volume": 11427.0}, {"date": "2022-04-20", "close": 5.79, "volume": 19060.0}, {"date": "2022-04-21", "close": 6.05, "volume": 30372.0}, {"date": "2022-04-22", "close": 5.81, "volume": 4179.0}, {"date": "2022-04-26", "close": 5.79, "volume": 7711.0}, {"date": "2022-04-27", "close": 6.0, "volume": 31386.0}, {"date": "2022-04-28", "close": 6.11, "volume": 44274.0}, {"date": "2022-04-29", "close": 6.07, "volume": 6830.0}, {"date": "2022-05-02", "close": 6.07, "volume": 11506.0}, {"date": "2022-05-03", "close": 6.06, "volume": 29899.0}, {"date": "2022-05-04", "close": 6.07, "volume": 5535.0}, {"date": "2022-05-05", "close": 6.07, "volume": 8538.0}, {"date": "2022-05-06", "close": 6.07, "volume": 32230.0}, {"date": "2022-05-09", "close": 6.05, "volume": 7608.0}, {"date": "2022-05-10", "close": 6.0, "volume": 15723.0}, {"date": "2022-05-11", "close": 6.02, "volume": 48635.0}, {"date": "2022-05-12", "close": 6.0, "volume": 28339.0}, {"date": "2022-05-13", "close": 6.0, "volume": 57169.0}, {"date": "2022-05-16", "close": 6.0, "volume": 15339.0}, {"date": "2022-05-17", "close": 6.0, "volume": 1818.0}, {"date": "2022-05-19", "close": 5.97, "volume": 1518.0}, {"date": "2022-05-20", "close": 6.0, "volume": 157438.0}, {"date": "2022-05-23", "close": 5.99, "volume": 478.0}, {"date": "2022-05-24", "close": 6.0, "volume": 12115.0}, {"date": "2022-05-25", "close": 6.04, "volume": 16849.0}, {"date": "2022-05-26", "close": 5.99, "volume": 9122.0}, {"date": "2022-05-27", "close": 5.73, "volume": 5070.0}, {"date": "2022-05-30", "close": 5.78, "volume": 4785.0}, {"date": "2022-05-31", "close": 5.78, "volume": 2.0}, {"date": "2022-06-01", "close": 5.75, "volume": 20042.0}, {"date": "2022-06-02", "close": 5.9, "volume": 1807.0}, {"date": "2022-06-03", "close": 5.75, "volume": 4898.0}, {"date": "2022-06-06", "close": 5.74, "volume": 9354.0}, {"date": "2022-06-07", "close": 5.67, "volume": 4549.0}, {"date": "2022-06-08", "close": 5.7, "volume": 7135.0}, {"date": "2022-06-09", "close": 5.65, "volume": 1015.0}, {"date": "2022-06-10", "close": 5.62, "volume": 1924.0}, {"date": "2022-06-14", "close": 5.31, "volume": 12380.0}, {"date": "2022-06-15", "close": 5.2, "volume": 3764.0}, {"date": "2022-06-16", "close": 5.29, "volume": 1332.0}, {"date": "2022-06-17", "close": 5.1, "volume": 7819.0}, {"date": "2022-06-21", "close": 5.16, "volume": 1320.0}, {"date": "2022-06-22", "close": 5.17, "volume": 111.0}, {"date": "2022-06-23", "close": 5.4, "volume": 5246.0}, {"date": "2022-06-24", "close": 5.47, "volume": 8.0}, {"date": "2022-06-27", "close": 5.48, "volume": 6000.0}, {"date": "2022-06-28", "close": 5.5, "volume": 2461.0}, {"date": "2022-06-29", "close": 5.68, "volume": 6180.0}, {"date": "2022-06-30", "close": 5.7, "volume": 10015.0}, {"date": "2022-07-01", "close": 5.6, "volume": 6805.0}, {"date": "2022-07-04", "close": 5.55, "volume": 22543.0}, {"date": "2022-07-05", "close": 5.56, "volume": 2666.0}, {"date": "2022-07-06", "close": 5.6, "volume": 7041.0}, {"date": "2022-07-07", "close": 5.65, "volume": 9214.0}, {"date": "2022-07-08", "close": 5.59, "volume": 7807.0}, {"date": "2022-07-11", "close": 5.59, "volume": 226.0}, {"date": "2022-07-12", "close": 5.6, "volume": 97.0}, {"date": "2022-07-13", "close": 5.6, "volume": 1679.0}, {"date": "2022-07-14", "close": 5.6, "volume": 14162.0}, {"date": "2022-07-15", "close": 5.7, "volume": 5788.0}, {"date": "2022-07-18", "close": 6.08, "volume": 31657.0}, {"date": "2022-07-19", "close": 6.0, "volume": 6161.0}, {"date": "2022-07-20", "close": 6.13, "volume": 35611.0}, {"date": "2022-07-21", "close": 6.19, "volume": 17866.0}, {"date": "2022-07-22", "close": 6.2, "volume": 4306.0}, {"date": "2022-07-25", "close": 6.15, "volume": 4116.0}, {"date": "2022-07-26", "close": 6.15, "volume": 30121.0}, {"date": "2022-07-27", "close": 6.15, "volume": 6154.0}, {"date": "2022-07-28", "close": 6.2, "volume": 5817.0}, {"date": "2022-07-29", "close": 6.2, "volume": 1414.0}, {"date": "2022-08-01", "close": 6.23, "volume": 30461.0}, {"date": "2022-08-02", "close": 6.26, "volume": 1565.0}, {"date": "2022-08-03", "close": 6.32, "volume": 4653.0}, {"date": "2022-08-05", "close": 6.21, "volume": 4105.0}, {"date": "2022-08-08", "close": 6.14, "volume": 9139.0}, {"date": "2022-08-09", "close": 6.13, "volume": 4536.0}, {"date": "2022-08-10", "close": 6.13, "volume": 1685.0}, {"date": "2022-08-11", "close": 6.14, "volume": 11808.0}, {"date": "2022-08-12", "close": 6.0, "volume": 4029.0}, {"date": "2022-08-15", "close": 6.2, "volume": 6079.0}, {"date": "2022-08-16", "close": 6.0, "volume": 3735.0}, {"date": "2022-08-17", "close": 6.13, "volume": 5839.0}, {"date": "2022-08-18", "close": 6.03, "volume": 14410.0}, {"date": "2022-08-19", "close": 6.01, "volume": 1412.0}, {"date": "2022-08-22", "close": 6.15, "volume": 1635.0}, {"date": "2022-08-23", "close": 5.85, "volume": 9131.0}, {"date": "2022-08-24", "close": 6.6, "volume": 70324.0}, {"date": "2022-08-25", "close": 6.56, "volume": 63155.0}, {"date": "2022-08-26", "close": 6.55, "volume": 30651.0}, {"date": "2022-08-29", "close": 6.55, "volume": 14704.0}, {"date": "2022-08-30", "close": 6.6, "volume": 3586.0}, {"date": "2022-08-31", "close": 6.55, "volume": 15207.0}, {"date": "2022-09-01", "close": 6.64, "volume": 9729.0}, {"date": "2022-09-02", "close": 6.61, "volume": 7661.0}, {"date": "2022-09-05", "close": 6.36, "volume": 11577.0}, {"date": "2022-09-06", "close": 6.39, "volume": 1653.0}, {"date": "2022-09-07", "close": 6.38, "volume": 12257.0}, {"date": "2022-09-08", "close": 6.3, "volume": 18850.0}, {"date": "2022-09-09", "close": 6.5, "volume": 11200.0}, {"date": "2022-09-12", "close": 6.63, "volume": 8546.0}, {"date": "2022-09-13", "close": 6.9, "volume": 359890.0}, {"date": "2022-09-14", "close": 6.85, "volume": 19438.0}, {"date": "2022-09-15", "close": 7.0, "volume": 29453.0}, {"date": "2022-09-16", "close": 7.0, "volume": 74248.0}, {"date": "2022-09-19", "close": 6.99, "volume": 28645.0}, {"date": "2022-09-20", "close": 6.9, "volume": 65962.0}, {"date": "2022-09-21", "close": 6.78, "volume": 30301.0}, {"date": "2022-09-23", "close": 6.9, "volume": 21004.0}, {"date": "2022-09-26", "close": 6.59, "volume": 9350.0}, {"date": "2022-09-27", "close": 6.81, "volume": 20983.0}, {"date": "2022-09-28", "close": 6.81, "volume": 2413.0}, {"date": "2022-09-29", "close": 6.75, "volume": 4647.0}, {"date": "2022-09-30", "close": 6.81, "volume": 6198.0}, {"date": "2022-10-03", "close": 6.79, "volume": 7728.0}, {"date": "2022-10-04", "close": 6.45, "volume": 14551.0}, {"date": "2022-10-05", "close": 6.49, "volume": 17861.0}, {"date": "2022-10-06", "close": 6.47, "volume": 9625.0}, {"date": "2022-10-07", "close": 6.48, "volume": 10586.0}, {"date": "2022-10-10", "close": 6.485, "volume": 6168.0}, {"date": "2022-10-11", "close": 6.65, "volume": 10949.0}, {"date": "2022-10-12", "close": 6.63, "volume": 9556.0}, {"date": "2022-10-13", "close": 6.7, "volume": 2503.0}, {"date": "2022-10-14", "close": 6.82, "volume": 13174.0}, {"date": "2022-10-17", "close": 6.93, "volume": 7280.0}, {"date": "2022-10-18", "close": 6.76, "volume": 14209.0}, {"date": "2022-10-19", "close": 6.82, "volume": 7127.0}, {"date": "2022-10-20", "close": 6.66, "volume": 16043.0}, {"date": "2022-10-21", "close": 6.66, "volume": 6678.0}, {"date": "2022-10-24", "close": 6.75, "volume": 430.0}, {"date": "2022-10-25", "close": 6.82, "volume": 14071.0}, {"date": "2022-10-26", "close": 6.62, "volume": 2550.0}, {"date": "2022-10-27", "close": 6.99, "volume": 20694.0}, {"date": "2022-10-28", "close": 6.88, "volume": 4939.0}, {"date": "2022-10-31", "close": 6.83, "volume": 8012.0}, {"date": "2022-11-01", "close": 7.0, "volume": 9323.0}, {"date": "2022-11-02", "close": 6.76, "volume": 12407.0}, {"date": "2022-11-03", "close": 7.04, "volume": 3847.0}, {"date": "2022-11-04", "close": 6.9, "volume": 6120.0}, {"date": "2022-11-07", "close": 6.8, "volume": 12845.0}, {"date": "2022-11-08", "close": 6.51, "volume": 10805.0}, {"date": "2022-11-09", "close": 6.5, "volume": 8363.0}, {"date": "2022-11-10", "close": 6.63, "volume": 5679.0}, {"date": "2022-11-11", "close": 6.75, "volume": 10385.0}, {"date": "2022-11-14", "close": 6.78, "volume": 18101.0}, {"date": "2022-11-15", "close": 7.1, "volume": 33992.0}, {"date": "2022-11-16", "close": 7.0, "volume": 4962.0}, {"date": "2022-11-17", "close": 7.0, "volume": 10629.0}, {"date": "2022-11-18", "close": 6.8, "volume": 9419.0}, {"date": "2022-11-21", "close": 6.83, "volume": 5142.0}, {"date": "2022-11-22", "close": 6.9, "volume": 12536.0}, {"date": "2022-11-23", "close": 6.9, "volume": 17438.0}, {"date": "2022-11-24", "close": 6.65, "volume": 7858.0}, {"date": "2022-11-25", "close": 6.71, "volume": 6949.0}, {"date": "2022-11-28", "close": 6.52, "volume": 7059.0}, {"date": "2022-11-29", "close": 6.69, "volume": 9341.0}, {"date": "2022-11-30", "close": 6.57, "volume": 6144.0}, {"date": "2022-12-01", "close": 6.58, "volume": 15194.0}, {"date": "2022-12-02", "close": 6.53, "volume": 7140.0}, {"date": "2022-12-05", "close": 6.7, "volume": 10925.0}, {"date": "2022-12-06", "close": 6.6, "volume": 6060.0}, {"date": "2022-12-07", "close": 6.75, "volume": 40049.0}, {"date": "2022-12-08", "close": 6.86, "volume": 15388.0}, {"date": "2022-12-09", "close": 6.8, "volume": 8595.0}, {"date": "2022-12-12", "close": 6.85, "volume": 11600.0}, {"date": "2022-12-13", "close": 6.93, "volume": 7081.0}, {"date": "2022-12-14", "close": 6.9, "volume": 11936.0}, {"date": "2022-12-15", "close": 6.81, "volume": 8889.0}, {"date": "2022-12-16", "close": 7.0, "volume": 9116.0}, {"date": "2022-12-19", "close": 7.0, "volume": 6704.0}, {"date": "2022-12-20", "close": 6.88, "volume": 6088.0}, {"date": "2022-12-21", "close": 6.84, "volume": 3129.0}, {"date": "2022-12-22", "close": 6.84, "volume": 5447.0}, {"date": "2022-12-23", "close": 6.9, "volume": 573.0}, {"date": "2022-12-28", "close": 7.0, "volume": 1395.0}, {"date": "2022-12-29", "close": 6.99, "volume": 1919.0}, {"date": "2022-12-30", "close": 6.85, "volume": 816.0}, {"date": "2023-01-03", "close": 6.8, "volume": 17893.0}, {"date": "2023-01-04", "close": 6.68, "volume": 15718.0}, {"date": "2023-01-05", "close": 6.5, "volume": 35198.0}, {"date": "2023-01-06", "close": 6.74, "volume": 27536.0}, {"date": "2023-01-09", "close": 6.84, "volume": 7041.0}, {"date": "2023-01-10", "close": 6.88, "volume": 4084.0}, {"date": "2023-01-11", "close": 6.75, "volume": 1826.0}, {"date": "2023-01-12", "close": 6.74, "volume": 4997.0}, {"date": "2023-01-13", "close": 6.73, "volume": 8557.0}, {"date": "2023-01-16", "close": 6.75, "volume": 1894.0}, {"date": "2023-01-17", "close": 6.78, "volume": 1563.0}, {"date": "2023-01-18", "close": 6.75, "volume": 1053.0}, {"date": "2023-01-19", "close": 6.75, "volume": 16158.0}, {"date": "2023-01-20", "close": 6.88, "volume": 12577.0}, {"date": "2023-01-23", "close": 6.8, "volume": 1718.0}, {"date": "2023-01-24", "close": 6.88, "volume": 5826.0}, {"date": "2023-01-25", "close": 6.88, "volume": 42903.0}, {"date": "2023-01-27", "close": 6.87, "volume": 90673.0}, {"date": "2023-01-30", "close": 7.02, "volume": 17693.0}, {"date": "2023-01-31", "close": 7.0, "volume": 9464.0}, {"date": "2023-02-01", "close": 7.06, "volume": 9799.0}, {"date": "2023-02-02", "close": 6.98, "volume": 41430.0}, {"date": "2023-02-03", "close": 7.05, "volume": 28650.0}, {"date": "2023-02-06", "close": 7.2, "volume": 22688.0}, {"date": "2023-02-07", "close": 7.17, "volume": 8337.0}, {"date": "2023-02-08", "close": 7.2, "volume": 2126.0}, {"date": "2023-02-09", "close": 7.22, "volume": 10865.0}, {"date": "2023-02-10", "close": 7.22, "volume": 58890.0}, {"date": "2023-02-13", "close": 7.42, "volume": 17206.0}, {"date": "2023-02-14", "close": 7.43, "volume": 10989.0}, {"date": "2023-02-15", "close": 7.59, "volume": 7184.0}, {"date": "2023-02-16", "close": 7.64, "volume": 12321.0}, {"date": "2023-02-17", "close": 7.6, "volume": 21021.0}, {"date": "2023-02-20", "close": 7.6, "volume": 4141.0}, {"date": "2023-02-21", "close": 7.64, "volume": 10310.0}, {"date": "2023-02-22", "close": 8.4, "volume": 102863.0}, {"date": "2023-02-23", "close": 8.47, "volume": 58895.0}, {"date": "2023-02-24", "close": 8.78, "volume": 58964.0}, {"date": "2023-02-27", "close": 8.52, "volume": 29225.0}, {"date": "2023-02-28", "close": 8.54, "volume": 45458.0}, {"date": "2023-03-01", "close": 8.47, "volume": 25109.0}, {"date": "2023-03-02", "close": 8.39, "volume": 72965.0}, {"date": "2023-03-03", "close": 8.4, "volume": 17532.0}, {"date": "2023-03-06", "close": 8.38, "volume": 26074.0}, {"date": "2023-03-07", "close": 8.31, "volume": 633149.0}, {"date": "2023-03-08", "close": 8.35, "volume": 32315.0}, {"date": "2023-03-09", "close": 8.37, "volume": 27469.0}, {"date": "2023-03-10", "close": 8.4, "volume": 38761.0}, {"date": "2023-03-13", "close": 8.32, "volume": 9013.0}, {"date": "2023-03-14", "close": 8.33, "volume": 44128.0}, {"date": "2023-03-15", "close": 8.44, "volume": 39745.0}, {"date": "2023-03-16", "close": 8.34, "volume": 32597.0}, {"date": "2023-03-17", "close": 8.24, "volume": 31793.0}, {"date": "2023-03-20", "close": 7.96, "volume": 18998.0}, {"date": "2023-03-21", "close": 8.04, "volume": 26079.0}, {"date": "2023-03-22", "close": 8.27, "volume": 42935.0}, {"date": "2023-03-23", "close": 8.37, "volume": 46239.0}, {"date": "2023-03-24", "close": 8.34, "volume": 21420.0}, {"date": "2023-03-27", "close": 7.97, "volume": 38884.0}, {"date": "2023-03-28", "close": 7.96, "volume": 14288.0}, {"date": "2023-03-29", "close": 7.98, "volume": 28351.0}, {"date": "2023-03-30", "close": 8.14, "volume": 43698.0}, {"date": "2023-03-31", "close": 8.28, "volume": 42127.0}, {"date": "2023-04-03", "close": 8.37, "volume": 37351.0}, {"date": "2023-04-04", "close": 8.39, "volume": 25736.0}, {"date": "2023-04-05", "close": 8.65, "volume": 39269.0}, {"date": "2023-04-06", "close": 8.65, "volume": 16788.0}, {"date": "2023-04-11", "close": 9.1, "volume": 48628.0}, {"date": "2023-04-12", "close": 9.85, "volume": 122992.0}, {"date": "2023-04-13", "close": 9.85, "volume": 42723.0}, {"date": "2023-04-14", "close": 10.06, "volume": 661396.0}, {"date": "2023-04-17", "close": 10.45, "volume": 134428.0}, {"date": "2023-04-18", "close": 10.15, "volume": 64186.0}, {"date": "2023-04-19", "close": 10.18, "volume": 33337.0}, {"date": "2023-04-20", "close": 10.75, "volume": 173960.0}, {"date": "2023-04-21", "close": 10.46, "volume": 60899.0}, {"date": "2023-04-24", "close": 10.3, "volume": 31535.0}, {"date": "2023-04-26", "close": 10.39, "volume": 20247.0}, {"date": "2023-04-27", "close": 10.59, "volume": 55429.0}, {"date": "2023-04-28", "close": 10.2, "volume": 19480.0}, {"date": "2023-05-01", "close": 10.32, "volume": 36999.0}, {"date": "2023-05-02", "close": 10.12, "volume": 20258.0}, {"date": "2023-05-03", "close": 9.98, "volume": 30980.0}, {"date": "2023-05-04", "close": 10.38, "volume": 53526.0}, {"date": "2023-05-05", "close": 10.35, "volume": 19920.0}, {"date": "2023-05-08", "close": 10.35, "volume": 31179.0}, {"date": "2023-05-09", "close": 10.3, "volume": 9264.0}, {"date": "2023-05-10", "close": 10.3, "volume": 28475.0}, {"date": "2023-05-11", "close": 10.45, "volume": 38977.0}, {"date": "2023-05-12", "close": 10.57, "volume": 9598.0}, {"date": "2023-05-15", "close": 10.59, "volume": 10979.0}, {"date": "2023-05-16", "close": 10.59, "volume": 65744.0}, {"date": "2023-05-17", "close": 10.54, "volume": 38882.0}, {"date": "2023-05-18", "close": 10.56, "volume": 26523.0}, {"date": "2023-05-19", "close": 10.59, "volume": 28443.0}, {"date": "2023-05-22", "close": 10.52, "volume": 7338.0}, {"date": "2023-05-23", "close": 10.33, "volume": 34346.0}, {"date": "2023-05-24", "close": 10.12, "volume": 44407.0}, {"date": "2023-05-25", "close": 10.12, "volume": 23048.0}, {"date": "2023-05-26", "close": 9.87, "volume": 11176.0}, {"date": "2023-05-29", "close": 9.98, "volume": 6508.0}, {"date": "2023-05-30", "close": 9.86, "volume": 14283.0}, {"date": "2023-05-31", "close": 9.8, "volume": 16123.0}, {"date": "2023-06-01", "close": 9.85, "volume": 21451.0}, {"date": "2023-06-02", "close": 10.0, "volume": 20064.0}, {"date": "2023-06-05", "close": 10.03, "volume": 48151.0}, {"date": "2023-06-06", "close": 10.3, "volume": 19456.0}, {"date": "2023-06-07", "close": 10.27, "volume": 21659.0}, {"date": "2023-06-08", "close": 10.29, "volume": 59433.0}, {"date": "2023-06-09", "close": 10.27, "volume": 4906.0}, {"date": "2023-06-13", "close": 9.85, "volume": 21049.0}, {"date": "2023-06-14", "close": 10.01, "volume": 25266.0}, {"date": "2023-06-15", "close": 10.0, "volume": 17847.0}, {"date": "2023-06-16", "close": 10.26, "volume": 57934.0}, {"date": "2023-06-19", "close": 10.28, "volume": 14635.0}, {"date": "2023-06-20", "close": 10.25, "volume": 21136.0}, {"date": "2023-06-21", "close": 10.37, "volume": 51495.0}, {"date": "2023-06-22", "close": 10.11, "volume": 12061.0}, {"date": "2023-06-23", "close": 9.81, "volume": 32098.0}, {"date": "2023-06-26", "close": 9.9, "volume": 36271.0}, {"date": "2023-06-27", "close": 9.81, "volume": 24033.0}, {"date": "2023-06-28", "close": 10.36, "volume": 34776.0}, {"date": "2023-06-29", "close": 10.39, "volume": 7909.0}, {"date": "2023-06-30", "close": 10.58, "volume": 41208.0}, {"date": "2023-07-03", "close": 10.28, "volume": 52453.0}, {"date": "2023-07-04", "close": 10.4, "volume": 7991.0}, {"date": "2023-07-05", "close": 10.42, "volume": 5133.0}, {"date": "2023-07-06", "close": 10.03, "volume": 21797.0}, {"date": "2023-07-07", "close": 9.79, "volume": 20717.0}, {"date": "2023-07-10", "close": 9.8, "volume": 105432.0}, {"date": "2023-07-11", "close": 10.04, "volume": 30020.0}, {"date": "2023-07-12", "close": 9.7, "volume": 15612.0}, {"date": "2023-07-13", "close": 10.0, "volume": 15445.0}, {"date": "2023-07-14", "close": 9.9, "volume": 25110.0}, {"date": "2023-07-17", "close": 9.9, "volume": 18323.0}, {"date": "2023-07-18", "close": 9.88, "volume": 9691.0}, {"date": "2023-07-19", "close": 9.99, "volume": 22258.0}, {"date": "2023-07-20", "close": 10.13, "volume": 29434.0}, {"date": "2023-07-21", "close": 10.07, "volume": 7091.0}, {"date": "2023-07-24", "close": 10.02, "volume": 9670.0}, {"date": "2023-07-25", "close": 10.05, "volume": 8357.0}, {"date": "2023-07-26", "close": 10.06, "volume": 15816.0}, {"date": "2023-07-27", "close": 10.04, "volume": 25388.0}, {"date": "2023-07-28", "close": 10.05, "volume": 38344.0}, {"date": "2023-07-31", "close": 10.06, "volume": 20381.0}, {"date": "2023-08-01", "close": 10.0, "volume": 15081.0}, {"date": "2023-08-02", "close": 9.93, "volume": 9945.0}, {"date": "2023-08-03", "close": 9.72, "volume": 13770.0}, {"date": "2023-08-04", "close": 9.69, "volume": 12070.0}, {"date": "2023-08-07", "close": 9.41, "volume": 23368.0}, {"date": "2023-08-08", "close": 9.74, "volume": 15823.0}, {"date": "2023-08-09", "close": 9.61, "volume": 7718.0}, {"date": "2023-08-10", "close": 9.53, "volume": 5043.0}, {"date": "2023-08-11", "close": 9.46, "volume": 27565.0}, {"date": "2023-08-14", "close": 9.56, "volume": 14534.0}, {"date": "2023-08-15", "close": 9.5, "volume": 89314.0}, {"date": "2023-08-16", "close": 9.75, "volume": 22429.0}, {"date": "2023-08-17", "close": 9.5, "volume": 42431.0}, {"date": "2023-08-18", "close": 9.28, "volume": 33792.0}, {"date": "2023-08-21", "close": 9.75, "volume": 14346.0}, {"date": "2023-08-22", "close": 10.2, "volume": 113608.0}, {"date": "2023-08-23", "close": 10.38, "volume": 54693.0}, {"date": "2023-08-24", "close": 10.48, "volume": 27565.0}, {"date": "2023-08-25", "close": 10.3, "volume": 19833.0}, {"date": "2023-08-28", "close": 10.15, "volume": 14133.0}, {"date": "2023-08-29", "close": 10.01, "volume": 118553.0}, {"date": "2023-08-30", "close": 10.3, "volume": 13855.0}, {"date": "2023-08-31", "close": 10.27, "volume": 16892.0}, {"date": "2023-09-01", "close": 10.18, "volume": 23474.0}, {"date": "2023-09-04", "close": 10.18, "volume": 24395.0}, {"date": "2023-09-05", "close": 10.29, "volume": 30208.0}, {"date": "2023-09-06", "close": 10.19, "volume": 18886.0}, {"date": "2023-09-07", "close": 10.15, "volume": 11184.0}, {"date": "2023-09-08", "close": 10.15, "volume": 59442.0}, {"date": "2023-09-11", "close": 10.05, "volume": 29193.0}, {"date": "2023-09-12", "close": 9.95, "volume": 38368.0}, {"date": "2023-09-13", "close": 10.15, "volume": 44901.0}, {"date": "2023-09-14", "close": 10.1, "volume": 56109.0}, {"date": "2023-09-15", "close": 10.31, "volume": 283439.0}, {"date": "2023-09-18", "close": 10.4, "volume": 150715.0}, {"date": "2023-09-19", "close": 10.39, "volume": 79297.0}, {"date": "2023-09-20", "close": 10.5, "volume": 119879.0}, {"date": "2023-09-21", "close": 9.86, "volume": 40872.0}, {"date": "2023-09-22", "close": 9.53, "volume": 51097.0}, {"date": "2023-09-25", "close": 9.48, "volume": 92060.0}, {"date": "2023-09-26", "close": 9.22, "volume": 31592.0}, {"date": "2023-09-27", "close": 9.08, "volume": 27834.0}, {"date": "2023-09-28", "close": 9.34, "volume": 43439.0}, {"date": "2023-09-29", "close": 9.21, "volume": 7598.0}, {"date": "2023-10-02", "close": 9.23, "volume": 39747.0}, {"date": "2023-10-03", "close": 9.25, "volume": 32383.0}, {"date": "2023-10-04", "close": 9.32, "volume": 52795.0}, {"date": "2023-10-05", "close": 9.35, "volume": 73362.0}, {"date": "2023-10-06", "close": 9.35, "volume": 27690.0}, {"date": "2023-10-09", "close": 9.35, "volume": 40619.0}, {"date": "2023-10-10", "close": 9.17, "volume": 68931.0}, {"date": "2023-10-11", "close": 9.15, "volume": 74449.0}, {"date": "2023-10-12", "close": 9.32, "volume": 27515.0}, {"date": "2023-10-13", "close": 9.23, "volume": 45220.0}, {"date": "2023-10-16", "close": 9.16, "volume": 21798.0}, {"date": "2023-10-17", "close": 9.15, "volume": 22602.0}, {"date": "2023-10-18", "close": 9.01, "volume": 19046.0}, {"date": "2023-10-19", "close": 8.79, "volume": 58110.0}, {"date": "2023-10-20", "close": 8.79, "volume": 34672.0}, {"date": "2023-10-23", "close": 8.58, "volume": 39389.0}, {"date": "2023-10-24", "close": 8.45, "volume": 37342.0}, {"date": "2023-10-25", "close": 8.64, "volume": 11225.0}, {"date": "2023-10-26", "close": 8.94, "volume": 34570.0}, {"date": "2023-10-27", "close": 8.82, "volume": 20879.0}, {"date": "2023-10-30", "close": 8.82, "volume": 59366.0}, {"date": "2023-10-31", "close": 9.14, "volume": 41259.0}, {"date": "2023-11-01", "close": 9.07, "volume": 24942.0}, {"date": "2023-11-02", "close": 9.1, "volume": 18799.0}, {"date": "2023-11-03", "close": 9.35, "volume": 30443.0}, {"date": "2023-11-06", "close": 9.55, "volume": 46270.0}, {"date": "2023-11-07", "close": 9.5, "volume": 69441.0}, {"date": "2023-11-08", "close": 9.91, "volume": 176042.0}, {"date": "2023-11-09", "close": 9.82, "volume": 77505.0}, {"date": "2023-11-10", "close": 9.71, "volume": 39842.0}, {"date": "2023-11-13", "close": 9.63, "volume": 51711.0}, {"date": "2023-11-14", "close": 10.37, "volume": 135609.0}, {"date": "2023-11-15", "close": 10.27, "volume": 69126.0}, {"date": "2023-11-16", "close": 10.3, "volume": 47161.0}, {"date": "2023-11-17", "close": 10.39, "volume": 41244.0}, {"date": "2023-11-20", "close": 10.6, "volume": 98581.0}, {"date": "2023-11-21", "close": 10.45, "volume": 61320.0}, {"date": "2023-11-22", "close": 10.28, "volume": 50542.0}, {"date": "2023-11-23", "close": 10.28, "volume": 19966.0}, {"date": "2023-11-24", "close": 10.29, "volume": 26986.0}, {"date": "2023-11-27", "close": 10.31, "volume": 32087.0}, {"date": "2023-11-28", "close": 10.36, "volume": 46780.0}, {"date": "2023-11-29", "close": 10.46, "volume": 23458.0}, {"date": "2023-11-30", "close": 10.46, "volume": 25112.0}, {"date": "2023-12-01", "close": 10.47, "volume": 20411.0}, {"date": "2023-12-04", "close": 10.43, "volume": 49858.0}, {"date": "2023-12-05", "close": 10.5, "volume": 26019.0}, {"date": "2023-12-06", "close": 10.46, "volume": 65756.0}, {"date": "2023-12-07", "close": 10.5, "volume": 78269.0}, {"date": "2023-12-08", "close": 10.5, "volume": 41585.0}, {"date": "2023-12-11", "close": 10.79, "volume": 86626.0}, {"date": "2023-12-12", "close": 10.73, "volume": 88100.0}, {"date": "2023-12-13", "close": 10.6, "volume": 33688.0}, {"date": "2023-12-14", "close": 10.77, "volume": 50889.0}, {"date": "2023-12-15", "close": 10.68, "volume": 12775.0}, {"date": "2023-12-18", "close": 10.76, "volume": 27226.0}, {"date": "2023-12-19", "close": 11.03, "volume": 48108.0}, {"date": "2023-12-20", "close": 11.06, "volume": 23333.0}, {"date": "2023-12-21", "close": 11.07, "volume": 15388.0}, {"date": "2023-12-22", "close": 11.62, "volume": 79030.0}, {"date": "2023-12-27", "close": 11.5, "volume": 24255.0}, {"date": "2023-12-28", "close": 11.65, "volume": 34345.0}, {"date": "2023-12-29", "close": 11.7, "volume": 31704.0}, {"date": "2024-01-02", "close": 12.3, "volume": 46575.0}, {"date": "2024-01-03", "close": 11.81, "volume": 31698.0}, {"date": "2024-01-04", "close": 12.17, "volume": 20169.0}, {"date": "2024-01-05", "close": 11.9, "volume": 8347.0}, {"date": "2024-01-08", "close": 11.86, "volume": 56224.0}, {"date": "2024-01-09", "close": 11.99, "volume": 26418.0}, {"date": "2024-01-10", "close": 12.14, "volume": 21463.0}, {"date": "2024-01-11", "close": 12.07, "volume": 21276.0}, {"date": "2024-01-12", "close": 11.98, "volume": 41482.0}, {"date": "2024-01-15", "close": 11.78, "volume": 30207.0}, {"date": "2024-01-16", "close": 11.74, "volume": 6039.0}, {"date": "2024-01-17", "close": 11.29, "volume": 26993.0}, {"date": "2024-01-18", "close": 11.8, "volume": 17248.0}, {"date": "2024-01-19", "close": 11.41, "volume": 16972.0}, {"date": "2024-01-22", "close": 11.38, "volume": 14903.0}, {"date": "2024-01-23", "close": 11.57, "volume": 19587.0}, {"date": "2024-01-24", "close": 11.39, "volume": 28983.0}, {"date": "2024-01-25", "close": 11.52, "volume": 45294.0}, {"date": "2024-01-29", "close": 11.47, "volume": 22237.0}, {"date": "2024-01-30", "close": 11.92, "volume": 24016.0}, {"date": "2024-01-31", "close": 12.07, "volume": 33424.0}, {"date": "2024-02-01", "close": 12.1, "volume": 65840.0}, {"date": "2024-02-02", "close": 12.01, "volume": 44259.0}, {"date": "2024-02-05", "close": 12.18, "volume": 28190.0}, {"date": "2024-02-06", "close": 12.0, "volume": 20725.0}, {"date": "2024-02-07", "close": 12.1, "volume": 13114.0}, {"date": "2024-02-08", "close": 12.12, "volume": 32539.0}, {"date": "2024-02-09", "close": 12.06, "volume": 52064.0}, {"date": "2024-02-12", "close": 12.24, "volume": 69639.0}, {"date": "2024-02-13", "close": 12.11, "volume": 16965.0}, {"date": "2024-02-14", "close": 11.88, "volume": 28627.0}, {"date": "2024-02-15", "close": 11.9, "volume": 12717.0}, {"date": "2024-02-16", "close": 11.99, "volume": 98699.0}, {"date": "2024-02-19", "close": 12.2, "volume": 35176.0}, {"date": "2024-02-20", "close": 12.21, "volume": 46727.0}, {"date": "2024-02-21", "close": 13.21, "volume": 108940.0}, {"date": "2024-02-22", "close": 12.55, "volume": 108696.0}, {"date": "2024-02-23", "close": 12.12, "volume": 95927.0}, {"date": "2024-02-26", "close": 12.05, "volume": 76520.0}, {"date": "2024-02-27", "close": 11.85, "volume": 36895.0}, {"date": "2024-02-28", "close": 12.06, "volume": 47847.0}, {"date": "2024-02-29", "close": 12.41, "volume": 46153.0}, {"date": "2024-03-01", "close": 12.44, "volume": 51283.0}, {"date": "2024-03-04", "close": 12.2, "volume": 45573.0}, {"date": "2024-03-05", "close": 12.38, "volume": 58366.0}, {"date": "2024-03-06", "close": 12.47, "volume": 57794.0}, {"date": "2024-03-07", "close": 12.75, "volume": 45827.0}, {"date": "2024-03-08", "close": 12.76, "volume": 83343.0}, {"date": "2024-03-11", "close": 12.63, "volume": 60857.0}, {"date": "2024-03-12", "close": 12.29, "volume": 57540.0}, {"date": "2024-03-13", "close": 12.38, "volume": 42441.0}, {"date": "2024-03-14", "close": 12.48, "volume": 60889.0}, {"date": "2024-03-15", "close": 12.11, "volume": 104771.0}, {"date": "2024-03-18", "close": 12.14, "volume": 33819.0}, {"date": "2024-03-19", "close": 12.41, "volume": 131880.0}, {"date": "2024-03-20", "close": 12.05, "volume": 101972.0}, {"date": "2024-03-21", "close": 12.05, "volume": 93224.0}, {"date": "2024-03-22", "close": 12.05, "volume": 72188.0}, {"date": "2024-03-25", "close": 11.36, "volume": 107403.0}, {"date": "2024-03-26", "close": 11.5, "volume": 74454.0}, {"date": "2024-03-27", "close": 11.52, "volume": 42321.0}, {"date": "2024-03-28", "close": 11.7, "volume": 62049.0}, {"date": "2024-04-02", "close": 11.75, "volume": 108293.0}, {"date": "2024-04-03", "close": 11.56, "volume": 58253.0}, {"date": "2024-04-04", "close": 11.22, "volume": 99379.0}, {"date": "2024-04-05", "close": 11.14, "volume": 59617.0}, {"date": "2024-04-08", "close": 11.17, "volume": 161601.0}, {"date": "2024-04-09", "close": 11.01, "volume": 85993.0}, {"date": "2024-04-10", "close": 11.12, "volume": 57222.0}, {"date": "2024-04-11", "close": 11.04, "volume": 53110.0}, {"date": "2024-04-12", "close": 11.14, "volume": 64655.0}, {"date": "2024-04-15", "close": 11.02, "volume": 73969.0}, {"date": "2024-04-16", "close": 11.05, "volume": 47983.0}, {"date": "2024-04-17", "close": 11.03, "volume": 101658.0}, {"date": "2024-04-18", "close": 11.19, "volume": 48695.0}, {"date": "2024-04-19", "close": 11.28, "volume": 54089.0}, {"date": "2024-04-22", "close": 11.43, "volume": 95717.0}, {"date": "2024-04-23", "close": 11.69, "volume": 20841.0}, {"date": "2024-04-24", "close": 11.83, "volume": 55764.0}, {"date": "2024-04-26", "close": 11.94, "volume": 41937.0}, {"date": "2024-04-29", "close": 12.27, "volume": 112290.0}, {"date": "2024-04-30", "close": 12.33, "volume": 52189.0}, {"date": "2024-05-01", "close": 12.06, "volume": 66451.0}, {"date": "2024-05-02", "close": 12.13, "volume": 15191.0}, {"date": "2024-05-03", "close": 12.2, "volume": 18020.0}, {"date": "2024-05-06", "close": 12.3, "volume": 10466.0}, {"date": "2024-05-07", "close": 13.1, "volume": 147940.0}, {"date": "2024-05-08", "close": 12.41, "volume": 102035.0}, {"date": "2024-05-09", "close": 12.25, "volume": 33263.0}, {"date": "2024-05-10", "close": 12.22, "volume": 45926.0}, {"date": "2024-05-13", "close": 12.2, "volume": 51923.0}, {"date": "2024-05-14", "close": 12.16, "volume": 21745.0}, {"date": "2024-05-15", "close": 11.96, "volume": 65091.0}, {"date": "2024-05-16", "close": 12.2, "volume": 47641.0}, {"date": "2024-05-17", "close": 11.99, "volume": 29192.0}, {"date": "2024-05-20", "close": 12.2, "volume": 31668.0}, {"date": "2024-05-21", "close": 12.09, "volume": 24975.0}, {"date": "2024-05-22", "close": 12.22, "volume": 18655.0}, {"date": "2024-05-23", "close": 12.26, "volume": 14000.0}, {"date": "2024-05-24", "close": 12.26, "volume": 68948.0}, {"date": "2024-05-27", "close": 12.63, "volume": 31543.0}, {"date": "2024-05-28", "close": 12.27, "volume": 37871.0}, {"date": "2024-05-29", "close": 12.09, "volume": 28222.0}, {"date": "2024-05-30", "close": 12.21, "volume": 15192.0}, {"date": "2024-05-31", "close": 12.18, "volume": 12118.0}, {"date": "2024-06-03", "close": 12.06, "volume": 29840.0}, {"date": "2024-06-04", "close": 11.9, "volume": 60105.0}, {"date": "2024-06-05", "close": 11.81, "volume": 33159.0}, {"date": "2024-06-06", "close": 12.1, "volume": 28381.0}, {"date": "2024-06-07", "close": 12.1, "volume": 33344.0}, {"date": "2024-06-11", "close": 12.1, "volume": 38755.0}, {"date": "2024-06-12", "close": 11.82, "volume": 35770.0}, {"date": "2024-06-13", "close": 11.95, "volume": 36076.0}, {"date": "2024-06-14", "close": 11.97, "volume": 21024.0}, {"date": "2024-06-17", "close": 11.81, "volume": 90755.0}, {"date": "2024-06-18", "close": 11.87, "volume": 11336.0}, {"date": "2024-06-19", "close": 12.0, "volume": 76065.0}, {"date": "2024-06-20", "close": 12.08, "volume": 88844.0}, {"date": "2024-06-21", "close": 12.54, "volume": 76267.0}, {"date": "2024-06-24", "close": 12.73, "volume": 59432.0}, {"date": "2024-06-25", "close": 13.15, "volume": 80022.0}, {"date": "2024-06-26", "close": 12.75, "volume": 67703.0}, {"date": "2024-06-27", "close": 12.3, "volume": 67769.0}, {"date": "2024-06-28", "close": 12.79, "volume": 29937.0}, {"date": "2024-07-01", "close": 12.44, "volume": 22469.0}, {"date": "2024-07-02", "close": 12.88, "volume": 31601.0}, {"date": "2024-07-03", "close": 13.0, "volume": 121315.0}, {"date": "2024-07-04", "close": 12.9, "volume": 35631.0}, {"date": "2024-07-05", "close": 12.83, "volume": 26475.0}, {"date": "2024-07-08", "close": 13.0, "volume": 41349.0}, {"date": "2024-07-09", "close": 13.41, "volume": 93487.0}, {"date": "2024-07-10", "close": 13.4, "volume": 65905.0}, {"date": "2024-07-11", "close": 13.51, "volume": 84492.0}, {"date": "2024-07-12", "close": 13.38, "volume": 42168.0}, {"date": "2024-07-15", "close": 13.3, "volume": 60413.0}, {"date": "2024-07-16", "close": 13.32, "volume": 64798.0}, {"date": "2024-07-17", "close": 13.42, "volume": 76777.0}, {"date": "2024-07-18", "close": 13.6, "volume": 26371.0}, {"date": "2024-07-19", "close": 13.33, "volume": 45997.0}, {"date": "2024-07-22", "close": 13.7, "volume": 36087.0}, {"date": "2024-07-23", "close": 13.76, "volume": 31831.0}, {"date": "2024-07-24", "close": 13.78, "volume": 40863.0}, {"date": "2024-07-25", "close": 13.81, "volume": 64324.0}, {"date": "2024-07-26", "close": 14.04, "volume": 52084.0}, {"date": "2024-07-29", "close": 13.9, "volume": 42207.0}, {"date": "2024-07-30", "close": 14.24, "volume": 34093.0}, {"date": "2024-07-31", "close": 14.17, "volume": 36044.0}, {"date": "2024-08-01", "close": 13.96, "volume": 67225.0}, {"date": "2024-08-02", "close": 13.9, "volume": 99343.0}, {"date": "2024-08-05", "close": 12.86, "volume": 82062.0}, {"date": "2024-08-06", "close": 13.28, "volume": 80976.0}, {"date": "2024-08-07", "close": 13.4, "volume": 58678.0}, {"date": "2024-08-08", "close": 13.49, "volume": 62909.0}, {"date": "2024-08-09", "close": 13.61, "volume": 39665.0}, {"date": "2024-08-12", "close": 13.54, "volume": 54208.0}, {"date": "2024-08-13", "close": 13.44, "volume": 47789.0}, {"date": "2024-08-14", "close": 13.64, "volume": 19592.0}, {"date": "2024-08-15", "close": 13.76, "volume": 42733.0}, {"date": "2024-08-16", "close": 14.14, "volume": 51500.0}, {"date": "2024-08-19", "close": 14.06, "volume": 53417.0}, {"date": "2024-08-20", "close": 14.02, "volume": 36364.0}, {"date": "2024-08-21", "close": 12.34, "volume": 363487.0}, {"date": "2024-08-22", "close": 12.25, "volume": 109701.0}, {"date": "2024-08-23", "close": 12.15, "volume": 102511.0}, {"date": "2024-08-26", "close": 12.19, "volume": 48345.0}, {"date": "2024-08-27", "close": 12.63, "volume": 65317.0}, {"date": "2024-08-28", "close": 12.08, "volume": 129315.0}, {"date": "2024-08-29", "close": 12.21, "volume": 22078.0}, {"date": "2024-08-30", "close": 12.44, "volume": 43043.0}, {"date": "2024-09-02", "close": 12.88, "volume": 66184.0}, {"date": "2024-09-03", "close": 12.15, "volume": 109043.0}, {"date": "2024-09-04", "close": 12.0, "volume": 82056.0}, {"date": "2024-09-05", "close": 11.85, "volume": 63227.0}, {"date": "2024-09-06", "close": 11.75, "volume": 105650.0}, {"date": "2024-09-09", "close": 11.88, "volume": 54912.0}, {"date": "2024-09-10", "close": 12.22, "volume": 44638.0}, {"date": "2024-09-11", "close": 12.32, "volume": 87434.0}, {"date": "2024-09-12", "close": 12.39, "volume": 53017.0}, {"date": "2024-09-13", "close": 12.41, "volume": 48464.0}, {"date": "2024-09-16", "close": 12.65, "volume": 97227.0}, {"date": "2024-09-17", "close": 12.57, "volume": 69100.0}, {"date": "2024-09-18", "close": 12.55, "volume": 77703.0}, {"date": "2024-09-19", "close": 12.15, "volume": 41753.0}, {"date": "2024-09-20", "close": 11.82, "volume": 65121.0}, {"date": "2024-09-23", "close": 12.0, "volume": 38465.0}, {"date": "2024-09-24", "close": 12.2, "volume": 31260.0}, {"date": "2024-09-25", "close": 11.94, "volume": 20493.0}, {"date": "2024-09-26", "close": 12.17, "volume": 26769.0}, {"date": "2024-09-27", "close": 12.2, "volume": 21274.0}, {"date": "2024-09-30", "close": 12.3, "volume": 46355.0}, {"date": "2024-10-01", "close": 12.26, "volume": 16589.0}, {"date": "2024-10-02", "close": 12.23, "volume": 43481.0}, {"date": "2024-10-03", "close": 12.09, "volume": 12984.0}, {"date": "2024-10-04", "close": 11.72, "volume": 98129.0}, {"date": "2024-10-07", "close": 11.66, "volume": 76083.0}, {"date": "2024-10-08", "close": 11.43, "volume": 93956.0}, {"date": "2024-10-09", "close": 11.41, "volume": 40453.0}, {"date": "2024-10-10", "close": 11.62, "volume": 59895.0}, {"date": "2024-10-11", "close": 11.41, "volume": 39677.0}, {"date": "2024-10-14", "close": 11.28, "volume": 72961.0}, {"date": "2024-10-15", "close": 11.25, "volume": 117724.0}, {"date": "2024-10-16", "close": 11.08, "volume": 63858.0}, {"date": "2024-10-17", "close": 11.08, "volume": 41384.0}, {"date": "2024-10-18", "close": 11.1, "volume": 33734.0}, {"date": "2024-10-21", "close": 11.07, "volume": 36092.0}, {"date": "2024-10-22", "close": 11.32, "volume": 25537.0}, {"date": "2024-10-23", "close": 11.29, "volume": 66025.0}, {"date": "2024-10-24", "close": 11.11, "volume": 42374.0}, {"date": "2024-10-25", "close": 11.01, "volume": 75294.0}, {"date": "2024-10-28", "close": 11.03, "volume": 98403.0}, {"date": "2024-10-29", "close": 11.29, "volume": 55115.0}, {"date": "2024-10-30", "close": 11.28, "volume": 76569.0}, {"date": "2024-10-31", "close": 11.47, "volume": 52737.0}, {"date": "2024-11-01", "close": 11.44, "volume": 28376.0}, {"date": "2024-11-04", "close": 11.36, "volume": 43266.0}, {"date": "2024-11-05", "close": 11.3, "volume": 11028.0}, {"date": "2024-11-06", "close": 11.38, "volume": 26151.0}, {"date": "2024-11-07", "close": 11.55, "volume": 51685.0}, {"date": "2024-11-08", "close": 11.68, "volume": 52537.0}, {"date": "2024-11-11", "close": 11.5, "volume": 31238.0}, {"date": "2024-11-12", "close": 10.61, "volume": 293939.0}, {"date": "2024-11-13", "close": 10.64, "volume": 183873.0}, {"date": "2024-11-14", "close": 10.66, "volume": 53500.0}, {"date": "2024-11-15", "close": 10.33, "volume": 110947.0}, {"date": "2024-11-18", "close": 10.24, "volume": 76875.0}, {"date": "2024-11-19", "close": 10.12, "volume": 99245.0}, {"date": "2024-11-20", "close": 10.02, "volume": 94783.0}, {"date": "2024-11-21", "close": 10.07, "volume": 101011.0}, {"date": "2024-11-22", "close": 10.0, "volume": 83761.0}, {"date": "2024-11-25", "close": 10.11, "volume": 27047.0}, {"date": "2024-11-26", "close": 10.09, "volume": 43389.0}, {"date": "2024-11-27", "close": 10.15, "volume": 83053.0}, {"date": "2024-11-28", "close": 10.01, "volume": 42008.0}, {"date": "2024-11-29", "close": 10.1, "volume": 91594.0}, {"date": "2024-12-02", "close": 10.0, "volume": 48987.0}, {"date": "2024-12-03", "close": 9.92, "volume": 53131.0}, {"date": "2024-12-04", "close": 10.1, "volume": 139924.0}, {"date": "2024-12-05", "close": 10.34, "volume": 65769.0}, {"date": "2024-12-06", "close": 10.21, "volume": 33874.0}, {"date": "2024-12-09", "close": 9.96, "volume": 51899.0}, {"date": "2024-12-10", "close": 10.14, "volume": 63488.0}, {"date": "2024-12-11", "close": 9.96, "volume": 58393.0}, {"date": "2024-12-12", "close": 10.01, "volume": 70097.0}, {"date": "2024-12-13", "close": 9.96, "volume": 45402.0}, {"date": "2024-12-16", "close": 9.95, "volume": 35903.0}, {"date": "2024-12-17", "close": 9.97, "volume": 16156.0}, {"date": "2024-12-18", "close": 10.09, "volume": 23382.0}, {"date": "2024-12-19", "close": 10.06, "volume": 44416.0}, {"date": "2024-12-20", "close": 10.11, "volume": 32123.0}, {"date": "2024-12-23", "close": 10.05, "volume": 66132.0}, {"date": "2024-12-24", "close": 10.15, "volume": 8815.0}, {"date": "2024-12-27", "close": 10.02, "volume": 20810.0}, {"date": "2024-12-30", "close": 10.04, "volume": 6260.0}, {"date": "2024-12-31", "close": 9.94, "volume": 26821.0}, {"date": "2025-01-02", "close": 10.38, "volume": 15198.0}, {"date": "2025-01-03", "close": 10.01, "volume": 14317.0}, {"date": "2025-01-06", "close": 10.2, "volume": 39707.0}, {"date": "2025-01-07", "close": 10.3, "volume": 75384.0}, {"date": "2025-01-08", "close": 10.66, "volume": 67493.0}, {"date": "2025-01-09", "close": 10.43, "volume": 42259.0}, {"date": "2025-01-10", "close": 10.68, "volume": 28427.0}, {"date": "2025-01-13", "close": 10.6, "volume": 69773.0}, {"date": "2025-01-14", "close": 10.65, "volume": 31430.0}, {"date": "2025-01-15", "close": 10.6, "volume": 43682.0}, {"date": "2025-01-16", "close": 10.63, "volume": 25485.0}, {"date": "2025-01-17", "close": 10.9, "volume": 25180.0}, {"date": "2025-01-20", "close": 10.88, "volume": 40919.0}, {"date": "2025-01-21", "close": 10.86, "volume": 21223.0}, {"date": "2025-01-22", "close": 11.17, "volume": 35941.0}, {"date": "2025-01-23", "close": 10.96, "volume": 49941.0}, {"date": "2025-01-24", "close": 11.17, "volume": 17450.0}, {"date": "2025-01-28", "close": 11.2, "volume": 36617.0}, {"date": "2025-01-29", "close": 11.35, "volume": 54766.0}, {"date": "2025-01-30", "close": 11.47, "volume": 36475.0}, {"date": "2025-01-31", "close": 11.31, "volume": 24033.0}, {"date": "2025-02-03", "close": 11.14, "volume": 34290.0}, {"date": "2025-02-04", "close": 11.2, "volume": 29518.0}, {"date": "2025-02-05", "close": 11.19, "volume": 9505.0}, {"date": "2025-02-06", "close": 11.25, "volume": 25948.0}, {"date": "2025-02-07", "close": 11.24, "volume": 31003.0}, {"date": "2025-02-10", "close": 11.27, "volume": 35488.0}, {"date": "2025-02-11", "close": 11.44, "volume": 20771.0}, {"date": "2025-02-12", "close": 11.84, "volume": 97019.0}, {"date": "2025-02-13", "close": 11.57, "volume": 42660.0}, {"date": "2025-02-14", "close": 11.49, "volume": 42065.0}, {"date": "2025-02-17", "close": 11.33, "volume": 24008.0}, {"date": "2025-02-18", "close": 11.44, "volume": 18659.0}, {"date": "2025-02-19", "close": 10.14, "volume": 255464.0}, {"date": "2025-02-20", "close": 10.29, "volume": 99757.0}, {"date": "2025-02-21", "close": 10.4, "volume": 77513.0}, {"date": "2025-02-24", "close": 10.45, "volume": 37621.0}, {"date": "2025-02-25", "close": 10.3, "volume": 79498.0}, {"date": "2025-02-26", "close": 10.29, "volume": 40489.0}, {"date": "2025-02-27", "close": 10.3, "volume": 68063.0}, {"date": "2025-02-28", "close": 10.38, "volume": 52846.0}, {"date": "2025-03-03", "close": 10.32, "volume": 26399.0}, {"date": "2025-03-04", "close": 10.21, "volume": 58059.0}, {"date": "2025-03-05", "close": 10.04, "volume": 37986.0}, {"date": "2025-03-06", "close": 10.55, "volume": 44201.0}, {"date": "2025-03-07", "close": 10.17, "volume": 73155.0}, {"date": "2025-03-10", "close": 10.25, "volume": 44994.0}, {"date": "2025-03-11", "close": 10.06, "volume": 64497.0}, {"date": "2025-03-12", "close": 10.05, "volume": 66165.0}, {"date": "2025-03-13", "close": 10.0, "volume": 76990.0}, {"date": "2025-03-14", "close": 10.0, "volume": 17505.0}, {"date": "2025-03-17", "close": 10.34, "volume": 41609.0}, {"date": "2025-03-18", "close": 10.4, "volume": 16848.0}, {"date": "2025-03-19", "close": 10.27, "volume": 18857.0}, {"date": "2025-03-20", "close": 10.35, "volume": 20413.0}, {"date": "2025-03-21", "close": 10.61, "volume": 54737.0}, {"date": "2025-03-24", "close": 10.8, "volume": 74152.0}, {"date": "2025-03-25", "close": 10.6, "volume": 86731.0}, {"date": "2025-03-26", "close": 10.7, "volume": 44435.0}, {"date": "2025-03-27", "close": 10.77, "volume": 23575.0}, {"date": "2025-03-28", "close": 10.85, "volume": 33731.0}, {"date": "2025-03-31", "close": 10.64, "volume": 33888.0}, {"date": "2025-04-01", "close": 10.5, "volume": 21551.0}, {"date": "2025-04-02", "close": 10.58, "volume": 7509.0}, {"date": "2025-04-03", "close": 10.4, "volume": 24846.0}, {"date": "2025-04-04", "close": 10.2, "volume": 37112.0}, {"date": "2025-04-07", "close": 9.99, "volume": 77705.0}, {"date": "2025-04-08", "close": 10.2, "volume": 43066.0}, {"date": "2025-04-09", "close": 10.1, "volume": 56772.0}, {"date": "2025-04-10", "close": 10.46, "volume": 84451.0}, {"date": "2025-04-11", "close": 10.25, "volume": 15058.0}, {"date": "2025-04-14", "close": 10.69, "volume": 40355.0}, {"date": "2025-04-15", "close": 10.72, "volume": 44633.0}, {"date": "2025-04-16", "close": 10.75, "volume": 42973.0}, {"date": "2025-04-17", "close": 10.85, "volume": 28910.0}, {"date": "2025-04-22", "close": 10.69, "volume": 29647.0}, {"date": "2025-04-23", "close": 10.75, "volume": 33078.0}, {"date": "2025-04-24", "close": 10.9, "volume": 36231.0}, {"date": "2025-04-28", "close": 10.75, "volume": 12174.0}, {"date": "2025-04-29", "close": 10.77, "volume": 68156.0}, {"date": "2025-04-30", "close": 10.85, "volume": 29426.0}, {"date": "2025-05-01", "close": 10.97, "volume": 25334.0}, {"date": "2025-05-02", "close": 10.9, "volume": 18229.0}, {"date": "2025-05-05", "close": 10.56, "volume": 71650.0}, {"date": "2025-05-06", "close": 10.7, "volume": 17830.0}, {"date": "2025-05-07", "close": 10.79, "volume": 12050.0}, {"date": "2025-05-08", "close": 10.72, "volume": 71397.0}, {"date": "2025-05-09", "close": 10.73, "volume": 43473.0}, {"date": "2025-05-12", "close": 10.7, "volume": 59467.0}, {"date": "2025-05-13", "close": 10.99, "volume": 14864.0}, {"date": "2025-05-14", "close": 11.0, "volume": 21539.0}, {"date": "2025-05-15", "close": 10.9, "volume": 16892.0}, {"date": "2025-05-16", "close": 11.09, "volume": 18731.0}, {"date": "2025-05-19", "close": 10.98, "volume": 24657.0}, {"date": "2025-05-20", "close": 10.85, "volume": 13027.0}, {"date": "2025-05-21", "close": 10.8, "volume": 5607.0}, {"date": "2025-05-22", "close": 10.83, "volume": 20442.0}, {"date": "2025-05-23", "close": 11.16, "volume": 16295.0}, {"date": "2025-05-26", "close": 10.85, "volume": 12965.0}, {"date": "2025-05-27", "close": 10.75, "volume": 43933.0}, {"date": "2025-05-28", "close": 10.85, "volume": 31903.0}, {"date": "2025-05-29", "close": 10.83, "volume": 87391.0}, {"date": "2025-05-30", "close": 10.8, "volume": 20266.0}, {"date": "2025-06-02", "close": 10.68, "volume": 24004.0}, {"date": "2025-06-03", "close": 10.74, "volume": 17373.0}, {"date": "2025-06-04", "close": 10.84, "volume": 19056.0}, {"date": "2025-06-05", "close": 10.68, "volume": 32251.0}, {"date": "2025-06-06", "close": 10.65, "volume": 31541.0}, {"date": "2025-06-10", "close": 10.69, "volume": 18314.0}, {"date": "2025-06-11", "close": 10.54, "volume": 44767.0}, {"date": "2025-06-12", "close": 10.54, "volume": 21870.0}, {"date": "2025-06-13", "close": 10.4, "volume": 45099.0}, {"date": "2025-06-16", "close": 10.46, "volume": 12472.0}, {"date": "2025-06-17", "close": 10.35, "volume": 24190.0}, {"date": "2025-06-18", "close": 10.31, "volume": 60497.0}, {"date": "2025-06-19", "close": 10.24, "volume": 15410.0}, {"date": "2025-06-20", "close": 10.47, "volume": 59723.0}, {"date": "2025-06-23", "close": 10.43, "volume": 37950.0}, {"date": "2025-06-24", "close": 10.25, "volume": 27863.0}, {"date": "2025-06-25", "close": 10.25, "volume": 23790.0}, {"date": "2025-06-26", "close": 10.19, "volume": 27446.0}, {"date": "2025-06-27", "close": 10.31, "volume": 43343.0}, {"date": "2025-06-30", "close": 10.36, "volume": 54938.0}, {"date": "2025-07-01", "close": 10.34, "volume": 23719.0}, {"date": "2025-07-02", "close": 10.44, "volume": 11988.0}, {"date": "2025-07-03", "close": 10.84, "volume": 33833.0}, {"date": "2025-07-04", "close": 10.82, "volume": 17069.0}, {"date": "2025-07-07", "close": 10.99, "volume": 30701.0}, {"date": "2025-07-08", "close": 11.29, "volume": 60311.0}, {"date": "2025-07-09", "close": 11.43, "volume": 56102.0}, {"date": "2025-07-10", "close": 11.4, "volume": 59241.0}, {"date": "2025-07-11", "close": 11.69, "volume": 67586.0}, {"date": "2025-07-14", "close": 11.69, "volume": 40536.0}, {"date": "2025-07-15", "close": 11.8, "volume": 20978.0}, {"date": "2025-07-16", "close": 11.55, "volume": 32618.0}, {"date": "2025-07-17", "close": 11.57, "volume": 24584.0}, {"date": "2025-07-18", "close": 11.51, "volume": 15202.0}, {"date": "2025-07-21", "close": 11.55, "volume": 34147.0}, {"date": "2025-07-22", "close": 11.59, "volume": 4347.0}, {"date": "2025-07-23", "close": 11.74, "volume": 14183.0}, {"date": "2025-07-24", "close": 11.61, "volume": 31234.0}, {"date": "2025-07-25", "close": 11.73, "volume": 18871.0}, {"date": "2025-07-28", "close": 11.77, "volume": 27831.0}, {"date": "2025-07-29", "close": 11.48, "volume": 17507.0}, {"date": "2025-07-30", "close": 11.38, "volume": 20642.0}, {"date": "2025-07-31", "close": 11.41, "volume": 13692.0}, {"date": "2025-08-01", "close": 11.32, "volume": 18462.0}, {"date": "2025-08-04", "close": 11.26, "volume": 29028.0}, {"date": "2025-08-05", "close": 11.48, "volume": 9424.0}, {"date": "2025-08-06", "close": 11.52, "volume": 14854.0}, {"date": "2025-08-07", "close": 11.59, "volume": 30319.0}, {"date": "2025-08-08", "close": 11.76, "volume": 25700.0}, {"date": "2025-08-11", "close": 12.12, "volume": 91593.0}, {"date": "2025-08-12", "close": 12.15, "volume": 50907.0}, {"date": "2025-08-13", "close": 12.25, "volume": 28903.0}, {"date": "2025-08-14", "close": 12.21, "volume": 16213.0}, {"date": "2025-08-15", "close": 12.17, "volume": 31000.0}, {"date": "2025-08-18", "close": 12.25, "volume": 40242.0}, {"date": "2025-08-19", "close": 12.23, "volume": 87651.0}, {"date": "2025-08-20", "close": 12.59, "volume": 147304.0}, {"date": "2025-08-21", "close": 11.9, "volume": 81865.0}, {"date": "2025-08-22", "close": 12.12, "volume": 29830.0}, {"date": "2025-08-25", "close": 12.3, "volume": 26081.0}, {"date": "2025-08-26", "close": 11.92, "volume": 42191.0}, {"date": "2025-08-27", "close": 12.0, "volume": 30853.0}, {"date": "2025-08-28", "close": 11.92, "volume": 18026.0}, {"date": "2025-08-29", "close": 11.89, "volume": 31459.0}, {"date": "2025-09-01", "close": 11.61, "volume": 56155.0}, {"date": "2025-09-02", "close": 12.06, "volume": 75893.0}, {"date": "2025-09-03", "close": 12.21, "volume": 47495.0}, {"date": "2025-09-04", "close": 12.25, "volume": 15672.0}, {"date": "2025-09-05", "close": 12.5, "volume": 66115.0}, {"date": "2025-09-08", "close": 12.36, "volume": 41523.0}, {"date": "2025-09-09", "close": 12.18, "volume": 29458.0}, {"date": "2025-09-10", "close": 12.32, "volume": 47751.0}, {"date": "2025-09-11", "close": 12.0, "volume": 22834.0}, {"date": "2025-09-12", "close": 12.13, "volume": 32819.0}, {"date": "2025-09-15", "close": 12.0, "volume": 15185.0}, {"date": "2025-09-16", "close": 12.0, "volume": 27924.0}, {"date": "2025-09-17", "close": 12.16, "volume": 69300.0}, {"date": "2025-09-18", "close": 12.29, "volume": 52680.0}, {"date": "2025-09-19", "close": 12.01, "volume": 26415.0}, {"date": "2025-09-22", "close": 12.04, "volume": 31504.0}, {"date": "2025-09-23", "close": 12.0, "volume": 10170.0}, {"date": "2025-09-24", "close": 11.87, "volume": 18360.0}, {"date": "2025-09-25", "close": 11.89, "volume": 6039.0}, {"date": "2025-09-26", "close": 11.77, "volume": 25958.0}, {"date": "2025-09-29", "close": 11.87, "volume": 18584.0}, {"date": "2025-09-30", "close": 11.82, "volume": 7292.0}, {"date": "2025-10-01", "close": 12.0, "volume": 12332.0}, {"date": "2025-10-02", "close": 11.92, "volume": 36420.0}, {"date": "2025-10-03", "close": 12.2, "volume": 21849.0}, {"date": "2025-10-06", "close": 12.13, "volume": 11635.0}, {"date": "2025-10-07", "close": 12.33, "volume": 39749.0}, {"date": "2025-10-08", "close": 12.04, "volume": 17493.0}, {"date": "2025-10-09", "close": 11.95, "volume": 4559.0}, {"date": "2025-10-10", "close": 12.4, "volume": 90395.0}, {"date": "2025-10-13", "close": 12.33, "volume": 18536.0}, {"date": "2025-10-14", "close": 12.2, "volume": 34806.0}, {"date": "2025-10-15", "close": 12.35, "volume": 23966.0}, {"date": "2025-10-16", "close": 12.43, "volume": 29729.0}, {"date": "2025-10-17", "close": 12.41, "volume": 6956.0}, {"date": "2025-10-20", "close": 12.13, "volume": 30849.0}, {"date": "2025-10-21", "close": 12.4, "volume": 69570.0}, {"date": "2025-10-22", "close": 12.3, "volume": 67483.0}, {"date": "2025-10-23", "close": 12.46, "volume": 34176.0}, {"date": "2025-10-24", "close": 12.88, "volume": 62759.0}, {"date": "2025-10-27", "close": 12.74, "volume": 17269.0}, {"date": "2025-10-28", "close": 12.6, "volume": 93995.0}, {"date": "2025-10-29", "close": 12.85, "volume": 64592.0}, {"date": "2025-10-30", "close": 12.9, "volume": 57237.0}, {"date": "2025-10-31", "close": 12.6, "volume": 20242.0}, {"date": "2025-11-03", "close": 12.5, "volume": 38736.0}, {"date": "2025-11-04", "close": 12.36, "volume": 30861.0}, {"date": "2025-11-05", "close": 12.3, "volume": 11949.0}, {"date": "2025-11-06", "close": 12.25, "volume": 24555.0}, {"date": "2025-11-07", "close": 12.26, "volume": 41059.0}, {"date": "2025-11-10", "close": 12.45, "volume": 33269.0}, {"date": "2025-11-11", "close": 12.88, "volume": 30408.0}, {"date": "2025-11-12", "close": 12.74, "volume": 18023.0}, {"date": "2025-11-13", "close": 13.45, "volume": 107794.0}, {"date": "2025-11-14", "close": 13.11, "volume": 35382.0}, {"date": "2025-11-17", "close": 13.15, "volume": 11677.0}, {"date": "2025-11-18", "close": 13.06, "volume": 21488.0}, {"date": "2025-11-19", "close": 13.1, "volume": 17142.0}, {"date": "2025-11-20", "close": 13.2, "volume": 32639.0}, {"date": "2025-11-21", "close": 12.82, "volume": 146636.0}, {"date": "2025-11-24", "close": 13.05, "volume": 68549.0}, {"date": "2025-11-25", "close": 12.93, "volume": 20986.0}, {"date": "2025-11-26", "close": 12.87, "volume": 30949.0}, {"date": "2025-11-27", "close": 12.52, "volume": 72622.0}, {"date": "2025-11-28", "close": 12.87, "volume": 18197.0}, {"date": "2025-12-01", "close": 12.88, "volume": 28965.0}, {"date": "2025-12-02", "close": 13.09, "volume": 171572.0}, {"date": "2025-12-03", "close": 12.85, "volume": 12372.0}, {"date": "2025-12-04", "close": 12.95, "volume": 5995.0}, {"date": "2025-12-05", "close": 13.07, "volume": 9471.0}, {"date": "2025-12-08", "close": 13.01, "volume": 14774.0}, {"date": "2025-12-09", "close": 12.86, "volume": 10827.0}, {"date": "2025-12-10", "close": 13.05, "volume": 27183.0}, {"date": "2025-12-11", "close": 13.28, "volume": 69654.0}, {"date": "2025-12-12", "close": 13.35, "volume": 24937.0}, {"date": "2025-12-15", "close": 13.52, "volume": 57667.0}, {"date": "2025-12-16", "close": 13.48, "volume": 76498.0}, {"date": "2025-12-17", "close": 13.4, "volume": 5495.0}, {"date": "2025-12-18", "close": 13.26, "volume": 30417.0}, {"date": "2025-12-19", "close": 13.46, "volume": 2899.0}, {"date": "2025-12-22", "close": 13.62, "volume": 22755.0}, {"date": "2025-12-23", "close": 13.97, "volume": 33858.0}, {"date": "2025-12-24", "close": 14.06, "volume": 7401.0}, {"date": "2025-12-29", "close": 13.7, "volume": 10748.0}, {"date": "2025-12-30", "close": 13.9, "volume": 16304.0}, {"date": "2025-12-31", "close": 13.8, "volume": 10199.0}, {"date": "2026-01-02", "close": 14.11, "volume": 29421.0}, {"date": "2026-01-05", "close": 14.11, "volume": 54284.0}, {"date": "2026-01-06", "close": 14.37, "volume": 43691.0}, {"date": "2026-01-07", "close": 14.32, "volume": 28707.0}, {"date": "2026-01-08", "close": 14.74, "volume": 23285.0}, {"date": "2026-01-09", "close": 14.72, "volume": 36866.0}, {"date": "2026-01-12", "close": 14.74, "volume": 39597.0}, {"date": "2026-01-13", "close": 14.65, "volume": 42671.0}, {"date": "2026-01-14", "close": 14.89, "volume": 54108.0}, {"date": "2026-01-15", "close": 14.95, "volume": 63959.0}, {"date": "2026-01-16", "close": 15.48, "volume": 43409.0}, {"date": "2026-01-19", "close": 15.74, "volume": 84352.0}, {"date": "2026-01-20", "close": 15.4, "volume": 30098.0}, {"date": "2026-01-21", "close": 15.09, "volume": 20645.0}, {"date": "2026-01-22", "close": 15.18, "volume": 19975.0}, {"date": "2026-01-23", "close": 15.05, "volume": 6465.0}, {"date": "2026-01-27", "close": 15.1, "volume": 10237.0}, {"date": "2026-01-28", "close": 15.06, "volume": 22371.0}, {"date": "2026-01-29", "close": 15.68, "volume": 64366.0}, {"date": "2026-01-30", "close": 15.7, "volume": 17196.0}, {"date": "2026-02-02", "close": 16.0, "volume": 48143.0}, {"date": "2026-02-03", "close": 16.15, "volume": 56459.0}, {"date": "2026-02-04", "close": 16.1, "volume": 26990.0}, {"date": "2026-02-05", "close": 15.93, "volume": 14415.0}, {"date": "2026-02-06", "close": 15.5, "volume": 90465.0}, {"date": "2026-02-09", "close": 15.81, "volume": 43088.0}, {"date": "2026-02-10", "close": 16.0, "volume": 32406.0}, {"date": "2026-02-11", "close": 15.83, "volume": 12326.0}, {"date": "2026-02-12", "close": 15.85, "volume": 7654.0}, {"date": "2026-02-13", "close": 14.84, "volume": 61683.0}, {"date": "2026-02-16", "close": 14.92, "volume": 62964.0}, {"date": "2026-02-17", "close": 14.84, "volume": 25161.0}, {"date": "2026-02-18", "close": 14.77, "volume": 118847.0}, {"date": "2026-02-19", "close": 15.0, "volume": 52101.0}, {"date": "2026-02-20", "close": 14.85, "volume": 69663.0}, {"date": "2026-02-23", "close": 14.46, "volume": 40314.0}, {"date": "2026-02-24", "close": 14.27, "volume": 28202.0}, {"date": "2026-02-25", "close": 14.25, "volume": 118951.0}, {"date": "2026-02-26", "close": 14.5, "volume": 181377.0}, {"date": "2026-02-27", "close": 14.33, "volume": 158683.0}, {"date": "2026-03-02", "close": 14.3, "volume": 195772.0}, {"date": "2026-03-03", "close": 14.05, "volume": 96505.0}, {"date": "2026-03-04", "close": 13.86, "volume": 80812.0}, {"date": "2026-03-05", "close": 13.86, "volume": 54395.0}, {"date": "2026-03-06", "close": 13.69, "volume": 37765.0}, {"date": "2026-03-09", "close": 13.28, "volume": 62772.0}, {"date": "2026-03-10", "close": 14.0, "volume": 68081.0}, {"date": "2026-03-11", "close": 14.25, "volume": 52293.0}, {"date": "2026-03-12", "close": 13.96, "volume": 28494.0}, {"date": "2026-03-13", "close": 14.0, "volume": 11775.0}, {"date": "2026-03-16", "close": 13.83, "volume": 27389.0}, {"date": "2026-03-17", "close": 13.85, "volume": 5150.0}, {"date": "2026-03-18", "close": 14.0, "volume": 13954.0}, {"date": "2026-03-19", "close": 14.13, "volume": 99101.0}, {"date": "2026-03-20", "close": 13.7, "volume": 59035.0}, {"date": "2026-03-23", "close": 13.07, "volume": 52186.0}, {"date": "2026-03-24", "close": 13.18, "volume": 23301.0}, {"date": "2026-03-25", "close": 13.11, "volume": 16295.0}, {"date": "2026-03-26", "close": 13.1, "volume": 19393.0}, {"date": "2026-03-27", "close": 13.22, "volume": 22631.0}, {"date": "2026-03-30", "close": 12.85, "volume": 29904.0}, {"date": "2026-03-31", "close": 13.02, "volume": 33150.0}, {"date": "2026-04-01", "close": 13.38, "volume": 35906.0}, {"date": "2026-04-02", "close": 13.31, "volume": 33218.0}, {"date": "2026-04-07", "close": 13.2, "volume": 20724.0}, {"date": "2026-04-08", "close": 13.61, "volume": 32499.0}, {"date": "2026-04-09", "close": 13.36, "volume": 37127.0}, {"date": "2026-04-10", "close": 13.24, "volume": 35227.0}, {"date": "2026-04-13", "close": 12.75, "volume": 27875.0}, {"date": "2026-04-14", "close": 12.99, "volume": 71807.0}, {"date": "2026-04-15", "close": 12.96, "volume": 29903.0}, {"date": "2026-04-16", "close": 12.95, "volume": 8846.0}, {"date": "2026-04-17", "close": 12.76, "volume": 52768.0}, {"date": "2026-04-20", "close": 12.76, "volume": 18466.0}, {"date": "2026-04-21", "close": 13.01, "volume": 36261.0}, {"date": "2026-04-22", "close": 12.79, "volume": 19188.0}, {"date": "2026-04-23", "close": 12.8, "volume": 82291.0}, {"date": "2026-04-24", "close": 12.8, "volume": 16961.0}, {"date": "2026-04-27", "close": 12.9, "volume": 16639.0}, {"date": "2026-04-28", "close": 12.88, "volume": 38278.0}, {"date": "2026-04-29", "close": 12.73, "volume": 25609.0}, {"date": "2026-04-30", "close": 12.72, "volume": 53939.0}, {"date": "2026-05-01", "close": 12.75, "volume": 22765.0}, {"date": "2026-05-04", "close": 13.05, "volume": 19014.0}, {"date": "2026-05-05", "close": 12.95, "volume": 20946.0}, {"date": "2026-05-06", "close": 13.01, "volume": 8415.0}, {"date": "2026-05-07", "close": 13.17, "volume": 31230.0}, {"date": "2026-05-08", "close": 13.19, "volume": 23559.0}, {"date": "2026-05-11", "close": 13.01, "volume": 71953.0}, {"date": "2026-05-12", "close": 12.9, "volume": 33639.0}, {"date": "2026-05-13", "close": 12.97, "volume": 13970.0}, {"date": "2026-05-14", "close": 12.55, "volume": 16286.0}, {"date": "2026-05-15", "close": 12.8, "volume": 16658.0}, {"date": "2026-05-18", "close": 12.66, "volume": 16011.0}, {"date": "2026-05-19", "close": 12.6, "volume": 8484.0}, {"date": "2026-05-20", "close": 12.26, "volume": 37750.0}, {"date": "2026-05-21", "close": 12.63, "volume": 20692.0}, {"date": "2026-05-22", "close": 12.9, "volume": 40220.0}, {"date": "2026-05-25", "close": 13.01, "volume": 35285.0}, {"date": "2026-05-26", "close": 13.36, "volume": 10409.0}, {"date": "2026-05-27", "close": 13.65, "volume": 47292.0}, {"date": "2026-05-28", "close": 13.84, "volume": 55064.0}, {"date": "2026-05-29", "close": 14.82, "volume": 51615.0}, {"date": "2026-06-01", "close": 15.94, "volume": 84653.0}, {"date": "2026-06-02", "close": 16.25, "volume": 123067.0}, {"date": "2026-06-03", "close": 16.22, "volume": 78985.0}, {"date": "2026-06-04", "close": 16.55, "volume": 78557.0}, {"date": "2026-06-05", "close": 16.05, "volume": 44781.0}, {"date": "2026-06-09", "close": 15.6, "volume": 41608.0}, {"date": "2026-06-10", "close": 15.62, "volume": 17490.0}, {"date": "2026-06-11", "close": 15.54, "volume": 34917.0}, {"date": "2026-06-12", "close": 15.62, "volume": 11083.0}, {"date": "2026-06-15", "close": 16.59, "volume": 82391.0}, {"date": "2026-06-16", "close": 17.7, "volume": 106829.0}, {"date": "2026-06-17", "close": 18.09, "volume": 240541.0}, {"date": "2026-06-18", "close": 18.02, "volume": 120897.0}, {"date": "2026-06-19", "close": 18.46, "volume": 51278.0}, {"date": "2026-06-22", "close": 18.67, "volume": 205298.0}, {"date": "2026-06-23", "close": 18.99, "volume": 239986.0}, {"date": "2026-06-24", "close": 18.1, "volume": 78955.0}, {"date": "2026-06-25", "close": 17.24, "volume": 37383.0}, {"date": "2026-06-26", "close": 18.15, "volume": 53875.0}, {"date": "2026-06-29", "close": 17.68, "volume": 24869.0}, {"date": "2026-06-30", "close": 18.01, "volume": 63065.0}, {"date": "2026-07-01", "close": 17.7, "volume": 38873.0}, {"date": "2026-07-02", "close": 17.09, "volume": 68368.0}, {"date": "2026-07-03", "close": 17.34, "volume": 26210.0}, {"date": "2026-07-06", "close": 18.1, "volume": 105127.0}, {"date": "2026-07-07", "close": 18.46, "volume": 196999.0}, {"date": "2026-07-08", "close": 18.99, "volume": 26351.0}, {"date": "2026-07-09", "close": 18.6, "volume": 44418.0}, {"date": "2026-07-10", "close": 18.88, "volume": 71974.0}, {"date": "2026-07-13", "close": 18.44, "volume": 24451.0}, {"date": "2026-07-14", "close": 18.44, "volume": 45488.0}, {"date": "2026-07-15", "close": 18.82, "volume": 18414.0}, {"date": "2026-07-16", "close": 18.46, "volume": 16836.0}, {"date": "2026-07-17", "close": 18.41, "volume": 18232.0}, {"date": "2026-07-20", "close": 18.8, "volume": 44595.0}, {"date": "2026-07-21", "close": 18.54, "volume": 17234.0}, {"date": "2026-07-22", "close": 18.53, "volume": 3690.0}, {"date": "2026-07-23", "close": 18.84, "volume": 87748.0}, {"date": "2026-07-24", "close": 18.67, "volume": 10233.0}, {"date": "2026-07-27", "close": 18.64, "volume": 29586.0}, {"date": "2026-07-28", "close": 17.83, "volume": 16966.0}, {"date": "2026-07-29", "close": 17.8, "volume": 62800.0}, {"date": "2026-07-30", "close": 17.28, "volume": 36622.0}, {"date": "2026-07-31", "close": 17.8, "volume": 37055.0}, {"date": "2026-08-03", "close": 17.52, "volume": 10212.0}, {"date": "2026-08-04", "close": 17.62, "volume": 8687.0}, {"date": "2026-08-05", "close": 18.75, "volume": 71455.0}, {"date": "2026-08-06", "close": 19.28, "volume": 91177.0}, {"date": "2026-08-07", "close": 18.95, "volume": 85471.0}, {"date": "2026-08-10", "close": 19.11, "volume": 43592.0}, {"date": "2026-08-11", "close": 19.2, "volume": 13760.0}, {"date": "2026-08-12", "close": 19.28, "volume": 26419.0}, {"date": "2026-08-13", "close": 18.9, "volume": 8878.0}, {"date": "2026-08-14", "close": 18.98, "volume": 9452.0}, {"date": "2026-08-17", "close": 19.18, "volume": 8453.0}, {"date": "2026-08-18", "close": 18.82, "volume": 142104.0}, {"date": "2026-08-19", "close": 21.35, "volume": 614277.0}, {"date": "2026-08-20", "close": 21.68, "volume": 284682.0}, {"date": "2026-08-21", "close": 22.31, "volume": 164925.0}, {"date": "2026-08-24", "close": 21.63, "volume": 122863.0}, {"date": "2026-08-25", "close": 21.33, "volume": 72845.0}, {"date": "2026-08-26", "close": 21.1, "volume": 68740.0}, {"date": "2026-08-27", "close": 22.07, "volume": 58077.0}, {"date": "2026-08-28", "close": 22.24, "volume": 31284.0}, {"date": "2026-08-31", "close": 22.92, "volume": 267018.0}, {"date": "2026-09-01", "close": 22.77, "volume": 295027.0}, {"date": "2026-09-02", "close": 22.66, "volume": 106124.0}, {"date": "2026-09-03", "close": 21.95, "volume": 48439.0}, {"date": "2026-09-04", "close": 21.67, "volume": 44567.0}, {"date": "2026-09-07", "close": 21.44, "volume": 43098.0}], "refreshing": true}