{"ticker": "MCY", "overview": {"name": "Mercury NZ Limited", "country": "Australia", "industry": "Utilities"}, "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": "MCY", "has_prices": true, "as_of": "2026-09-07", "last": 5.35, "prev_close": 5.44, "change": -0.09000000000000075, "change_pct": -0.01654411764705896, "session_volume": 7445.0, "vwap_5": 5.406728288633461, "vwap_20": 5.578041323480131, "vwap_60": 5.568167700700311, "vwap_250": 5.541305708461014, "high_52w": 5.93, "low_52w": 5.12, "avg_volume_20": 5669.9, "sessions": 400, "market_cap": {"value": 7552717030.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mike Allen", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-03", "source_url": "https://www.marketindex.com.au/asx/mcy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tania Simpson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-07", "source_url": "https://www.marketindex.com.au/asx/mcy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Keith Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-01", "source_url": "https://www.marketindex.com.au/asx/mcy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Prue Flacks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-07-28", "source_url": "https://www.marketindex.com.au/asx/mcy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Lark", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-07-15", "source_url": "https://www.marketindex.com.au/asx/mcy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Miller", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-05-27", "source_url": "https://www.marketindex.com.au/asx/mcy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Miller", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-05-24", "source_url": "https://www.marketindex.com.au/asx/mcy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joan Withers", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-05-16", "source_url": "https://www.marketindex.com.au/asx/mcy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-23", "source_url": "https://www.marketindex.com.au/asx/mcy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-18", "source_url": "https://www.marketindex.com.au/asx/mcy", "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": "2016-02-10", "source_url": "https://www.marketindex.com.au/asx/mcy", "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": "2015-09-07", "source_url": "https://www.marketindex.com.au/asx/mcy", "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": "2015-09-02", "source_url": "https://www.marketindex.com.au/asx/mcy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-06", "source_url": "https://www.marketindex.com.au/asx/mcy", "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": "2015-05-28", "source_url": "https://www.marketindex.com.au/asx/mcy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-04-09", "source_url": "https://www.marketindex.com.au/asx/mcy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-08-08", "source_url": "https://www.marketindex.com.au/asx/mcy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-08-08", "source_url": "https://www.marketindex.com.au/asx/mcy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-06-23", "source_url": "https://www.marketindex.com.au/asx/mcy", "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": "2014-02-11", "source_url": "https://www.marketindex.com.au/asx/mcy", "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": "2014-02-09", "source_url": "https://www.marketindex.com.au/asx/mcy", "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": "2014-01-28", "source_url": "https://www.marketindex.com.au/asx/mcy", "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": "2013-09-18", "source_url": "https://www.marketindex.com.au/asx/mcy", "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": "2013-09-11", "source_url": "https://www.marketindex.com.au/asx/mcy", "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": "2013-05-28", "source_url": "https://www.marketindex.com.au/asx/mcy", "needs_ocr": 0}], "directors": [{"name": "Joan Withers", "first_seen": "2013-05-16", "last_seen": "2013-05-16", "status": "past", "notices": 1}, {"name": "James Miller", "first_seen": "2013-05-24", "last_seen": "2013-05-27", "status": "past", "notices": 2}, {"name": "Andrew Lark", "first_seen": "2014-07-15", "last_seen": "2014-07-15", "status": "past", "notices": 1}, {"name": "Prue Flacks", "first_seen": "2014-07-28", "last_seen": "2014-07-28", "status": "past", "notices": 1}, {"name": "Keith Smith", "first_seen": "2014-09-01", "last_seen": "2014-09-01", "status": "past", "notices": 1}, {"name": "Tania Simpson", "first_seen": "2015-07-07", "last_seen": "2015-07-07", "status": "past", "notices": 1}, {"name": "Mike Allen", "first_seen": "2016-11-03", "last_seen": "2016-11-03", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-15", "form": "Security Holder Details", "title": "Ongoing Disclosure Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149072-2A1704420"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "Quarterly Operational Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147851-2A1703826"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Employee Share Scheme - Financial Assistance Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147524-2A1703658"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Ongoing Disclosure Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146091-2A1702987"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Ongoing Disclosure Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143434-2A1701262"}, {"date": "2026-09-21", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - MCY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137629-2A1698174"}, {"date": "2026-09-18", "form": "Notice Of Meeting", "title": "Results of 2026 Annual Shareholders' Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137028-2A1697900"}, {"date": "2026-09-18", "form": "Periodic Reports", "title": "2026 Annual Results Shareholders' Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136927-2A1697850"}, {"date": "2026-09-17", "form": "Issued Capital", "title": "Notification regarding unquoted securities - MCY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136585-2A1697701"}, {"date": "2026-09-17", "form": "Issued Capital", "title": "Capital Change Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136580-2A1697698"}], "performance": {"ticker": "MCY", "has_prices": true, "summary": {"n": 49, "avg": 0.414154967583966, "win_rate": 0.7551020408163265, "best": 1.972222222222222, "worst": -0.8946020488573679, "as_of": "2026-09-07"}, "buys": [{"who": "Braunegg George Gwyer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49911.840000000004, "date": "2025-12-10", "score": 38.8, "ref_price": 5.48, "return": -0.02372262773722642}, {"who": "Joseph Victor George", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director", "amount": 899251.5, "date": "2025-05-23", "score": 70.5, "ref_price": 5.6, "return": -0.044642857142857144}, {"who": "Zhang Ximeng Simon", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 92865.6, "date": "2025-05-16", "score": 33.7, "ref_price": 5.83, "return": -0.08233276157804467}, {"who": "Ribisi Mark Allan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President of AIS subsidiary", "amount": 3559.27, "date": "2025-01-07", "score": 29.2, "ref_price": 5.24, "return": 0.02099236641221363}, {"who": "Little Joshua Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7140.0, "date": "2023-08-28", "score": 27.2, "ref_price": 5.8, "return": -0.07758620689655175}, {"who": "Little Joshua Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7332.950000000001, "date": "2023-05-12", "score": 27.4, "ref_price": 5.93, "return": -0.09780775716694774}, {"who": "Little Joshua Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7332.950000000001, "date": "2023-05-12", "score": 27.4, "ref_price": 5.93, "return": -0.09780775716694774}, {"who": "Little Joshua Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7463.525, "date": "2023-03-13", "score": 27.6, "ref_price": 5.78, "return": -0.07439446366782017}, {"who": "Little Joshua Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13263.999999999998, "date": "2022-08-26", "score": 31.7, "ref_price": 5.43, "return": -0.014732965009208118}, {"who": "Little Joshua Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4733.04, "date": "2022-05-19", "score": 24.9, "ref_price": 5.25, "return": 0.01904761904761898}, {"who": "Little Joshua Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15618.0, "date": "2021-11-16", "score": 32.3, "ref_price": 5.88, "return": -0.09013605442176875}, {"who": "Little Joshua Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8785.5, "date": "2021-09-07", "score": 28.3, "ref_price": 6.4, "return": -0.1640625000000001}, {"who": "Little Joshua Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6534.0, "date": "2020-09-14", "score": 27.1, "ref_price": 4.85, "return": 0.10309278350515465}, {"who": "Braunegg George Gwyer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30139.05, "date": "2020-06-12", "score": 39.3, "ref_price": 4.34, "return": 0.23271889400921655}, {"who": "Hosseini Abby", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP/Chief Information Officer", "amount": 6723.42, "date": "2020-06-11", "score": 34.4, "ref_price": 4.5, "return": 0.1888888888888888}, {"who": "Little Joshua Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5983.05, "date": "2020-06-11", "score": 26.9, "ref_price": 4.5, "return": 0.1888888888888888}, {"who": "Hosseini Abby", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP/Chief Information Officer", "amount": 20115.0, "date": "2020-06-01", "score": 34.6, "ref_price": 40.61, "return": -0.8682590494951982}, {"who": "JOSEPH GEORGE", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 2493645.0, "date": "2020-05-22", "score": 55.8, "ref_price": 4.5, "return": 0.1888888888888888}, {"who": "JOSEPH GEORGE", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 2267404.48, "date": "2020-05-20", "score": 55.3, "ref_price": 4.45, "return": 0.20224719101123584}, {"who": "JOSEPH GEORGE", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 1010360.0, "date": "2020-05-19", "score": 51.1, "ref_price": 4.61, "return": 0.160520607375271}, {"who": "JOSEPH GEORGE", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 1565600.4, "date": "2020-05-15", "score": 53.4, "ref_price": 4.41, "return": 0.2131519274376416}, {"who": "JOSEPH GEORGE", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 4410377.1, "date": "2020-05-14", "score": 58.8, "ref_price": 4.42, "return": 0.21040723981900447}, {"who": "JOSEPH GEORGE", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 5691250.0, "date": "2020-05-13", "score": 60.2, "ref_price": 4.64, "return": 0.15301724137931036}, {"who": "JOSEPH GEORGE", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 2204534.0, "date": "2020-05-12", "score": 55.2, "ref_price": 4.67, "return": 0.14561027837259094}, {"who": "JOSEPH GEORGE", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 2365840.9499999997, "date": "2020-05-11", "score": 55.5, "ref_price": 4.76, "return": 0.12394957983193275}, {"who": "Minnich Brandt", "person_type": "EXEC", "person_label": "Execs", "role": "VP/Marketing", "amount": 36440.0, "date": "2020-05-11", "score": 38.1, "ref_price": 4.76, "return": 0.12394957983193275}, {"who": "JOSEPH GEORGE", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 1063535.9700000002, "date": "2020-05-08", "score": 51.3, "ref_price": 4.5, "return": 0.1888888888888888}, {"who": "JOSEPH GEORGE", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 3640933.3499999996, "date": "2020-05-07", "score": 57.8, "ref_price": 4.29, "return": 0.247086247086247}, {"who": "TIRADOR GABRIEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO/President, Director", "amount": 104445.0, "date": "2020-05-07", "score": 50.4, "ref_price": 4.29, "return": 0.247086247086247}, {"who": "JOSEPH GEORGE", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 2935812.7873, "date": "2020-03-13", "score": 56.7, "ref_price": 4.1, "return": 0.30487804878048785}, {"who": "Little Joshua Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9930.0, "date": "2020-03-13", "score": 31.2, "ref_price": 4.1, "return": 0.30487804878048785}, {"who": "Braunegg George Gwyer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29994.124, "date": "2020-03-11", "score": 37.9, "ref_price": 4.51, "return": 0.18625277161862525}, {"who": "Little Joshua Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10935.75, "date": "2020-03-05", "score": 32.9, "ref_price": 4.77, "return": 0.12159329140461218}, {"who": "Little Joshua Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12238.0, "date": "2019-11-12", "score": 36.0, "ref_price": 4.6, "return": 0.16304347826086957}, {"who": "Braunegg George Gwyer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24858.75, "date": "2019-10-31", "score": 47.0, "ref_price": 4.62, "return": 0.1580086580086579}, {"who": "Braunegg George Gwyer", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25430.0, "date": "2019-03-14", "score": 32.1, "ref_price": 50.76, "return": -0.8946020488573679}, {"who": "Little Joshua Eric", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21337.5, "date": "2018-02-08", "score": 31.2, "ref_price": 3.04, "return": 0.7598684210526314}, {"who": "CURTIUS MIKE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54970.0, "date": "2015-04-30", "score": 36.8, "ref_price": 2.82, "return": 0.8971631205673759}, {"who": "Menges Douglas S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP/Chief Claims Officer", "amount": 298825.2, "date": "2013-12-06", "score": 63.5, "ref_price": 1.8, "return": 1.972222222222222}, {"who": "Menges Douglas S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP/Chief Claims Officer", "amount": 233389.5, "date": "2013-11-05", "score": 47.2, "ref_price": 1.905, "return": 1.8083989501312332}, {"who": "SPUEHLER DONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54170.0, "date": "2010-05-12", "score": 44.2, "ref_price": 2.17, "return": 1.465437788018433}, {"who": "NORMAN BRUCE E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 174324.0, "date": "2009-03-12", "score": 54.8, "ref_price": 2.17, "return": 1.465437788018433}, {"who": "Houlihan Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 45900.0, "date": "2009-03-12", "score": 40.1, "ref_price": 2.17, "return": 1.465437788018433}, {"who": "NEWELL DONALD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16344.0, "date": "2009-03-12", "score": 30.5, "ref_price": 2.17, "return": 1.465437788018433}, {"who": "TIRADOR GABRIEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 97548.8, "date": "2009-03-12", "score": 46.6, "ref_price": 2.17, "return": 1.465437788018433}, {"who": "NEWELL DONALD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69471.0, "date": "2009-03-10", "score": 42.2, "ref_price": 2.17, "return": 1.465437788018433}, {"who": "CURTIUS MIKE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114472.0, "date": "2009-03-09", "score": 47.6, "ref_price": 2.17, "return": 1.465437788018433}, {"who": "NEWELL DONALD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110025.0, "date": "2009-03-04", "score": 49.5, "ref_price": 2.17, "return": 1.465437788018433}, {"who": "TIRADOR GABRIEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 99600.0, "date": "2009-03-03", "score": 47.3, "ref_price": 2.17, "return": 1.465437788018433}]}, "price_series": [{"date": "2013-05-10", "close": 2.17, "volume": 18652432.0}, {"date": "2013-05-13", "close": 2.16, "volume": 5274558.0}, {"date": "2013-05-14", "close": 2.08, "volume": 2238242.0}, {"date": "2013-05-15", "close": 2.12, "volume": 5203774.0}, {"date": "2013-05-16", "close": 2.13, "volume": 1682268.0}, {"date": "2013-05-17", "close": 2.11, "volume": 3191433.0}, {"date": "2013-05-20", "close": 2.06, "volume": 2060104.0}, {"date": "2013-05-21", "close": 2.09, "volume": 11273168.0}, {"date": "2013-05-22", "close": 2.11, "volume": 6990587.0}, {"date": "2013-05-23", "close": 2.07, "volume": 2815675.0}, {"date": "2013-05-24", "close": 2.06, "volume": 2261006.0}, {"date": "2013-05-27", "close": 1.97, "volume": 644394.0}, {"date": "2013-05-28", "close": 2.03, "volume": 3064858.0}, {"date": "2013-05-29", "close": 2.08, "volume": 285998.0}, {"date": "2013-05-30", "close": 2.03, "volume": 132202.0}, {"date": "2013-05-31", "close": 2.03, "volume": 426467.0}, {"date": "2013-06-03", "close": 1.98, "volume": 38666.0}, {"date": "2013-06-04", "close": 1.96, "volume": 1864267.0}, {"date": "2013-06-05", "close": 1.97, "volume": 518027.0}, {"date": "2013-06-06", "close": 1.92, "volume": 1786903.0}, {"date": "2013-06-07", "close": 1.93, "volume": 4367766.0}, {"date": "2013-06-11", "close": 1.99, "volume": 200706.0}, {"date": "2013-06-12", "close": 1.95, "volume": 457076.0}, {"date": "2013-06-13", "close": 1.9, "volume": 324453.0}, {"date": "2013-06-14", "close": 1.922, "volume": 704075.0}, {"date": "2013-06-17", "close": 1.97, "volume": 208208.0}, {"date": "2013-06-18", "close": 1.94, "volume": 305992.0}, {"date": "2013-06-19", "close": 1.97, "volume": 387198.0}, {"date": "2013-06-20", "close": 1.935, "volume": 2555.0}, {"date": "2013-06-21", "close": 1.88, "volume": 244543.0}, {"date": "2013-06-24", "close": 1.865, "volume": 1836648.0}, {"date": "2013-06-25", "close": 1.875, "volume": 3151372.0}, {"date": "2013-06-26", "close": 1.915, "volume": 5043.0}, {"date": "2013-06-27", "close": 1.89, "volume": 570767.0}, {"date": "2013-06-28", "close": 1.875, "volume": 466444.0}, {"date": "2013-07-01", "close": 1.885, "volume": 342008.0}, {"date": "2013-07-02", "close": 1.9, "volume": 244800.0}, {"date": "2013-07-03", "close": 1.91, "volume": 728399.0}, {"date": "2013-07-04", "close": 1.94, "volume": 515000.0}, {"date": "2013-07-05", "close": 1.97, "volume": 1029145.0}, {"date": "2013-07-08", "close": 1.97, "volume": 760157.0}, {"date": "2013-07-09", "close": 2.0, "volume": 1519618.0}, {"date": "2013-07-10", "close": 2.01, "volume": 1695200.0}, {"date": "2013-07-11", "close": 2.01, "volume": 1181017.0}, {"date": "2013-07-12", "close": 2.02, "volume": 1987112.0}, {"date": "2013-07-15", "close": 2.03, "volume": 1288013.0}, {"date": "2013-07-16", "close": 2.05, "volume": 401009.0}, {"date": "2013-07-17", "close": 2.05, "volume": 538573.0}, {"date": "2013-07-18", "close": 2.04, "volume": 837708.0}, {"date": "2013-07-19", "close": 2.03, "volume": 4822012.0}, {"date": "2013-07-22", "close": 2.04, "volume": 65671.0}, {"date": "2013-07-23", "close": 2.06, "volume": 446516.0}, {"date": "2013-07-24", "close": 2.07, "volume": 35909.0}, {"date": "2013-07-25", "close": 2.1, "volume": 75036.0}, {"date": "2013-07-26", "close": 2.09, "volume": 347443.0}, {"date": "2013-07-29", "close": 2.09, "volume": 11830.0}, {"date": "2013-07-30", "close": 2.1, "volume": 1139029.0}, {"date": "2013-07-31", "close": 2.07, "volume": 153363.0}, {"date": "2013-08-01", "close": 2.09, "volume": 340227.0}, {"date": "2013-08-02", "close": 2.11, "volume": 123038.0}, {"date": "2013-08-05", "close": 2.09, "volume": 64590.0}, {"date": "2013-08-06", "close": 2.09, "volume": 72602.0}, {"date": "2013-08-07", "close": 2.08, "volume": 7072.0}, {"date": "2013-08-08", "close": 2.04, "volume": 554117.0}, {"date": "2013-08-09", "close": 1.97, "volume": 651081.0}, {"date": "2013-08-12", "close": 1.935, "volume": 1978389.0}, {"date": "2013-08-13", "close": 1.98, "volume": 1966716.0}, {"date": "2013-08-14", "close": 2.01, "volume": 2393279.0}, {"date": "2013-08-15", "close": 1.995, "volume": 1276696.0}, {"date": "2013-08-16", "close": 1.965, "volume": 356672.0}, {"date": "2013-08-19", "close": 1.955, "volume": 301013.0}, {"date": "2013-08-20", "close": 1.95, "volume": 344769.0}, {"date": "2013-08-21", "close": 1.945, "volume": 166274.0}, {"date": "2013-08-22", "close": 1.93, "volume": 143160.0}, {"date": "2013-08-23", "close": 1.89, "volume": 57144.0}, {"date": "2013-08-26", "close": 1.88, "volume": 20140.0}, {"date": "2013-08-27", "close": 1.915, "volume": 89185.0}, {"date": "2013-08-28", "close": 1.895, "volume": 462627.0}, {"date": "2013-08-29", "close": 1.94, "volume": 12634.0}, {"date": "2013-08-30", "close": 1.94, "volume": 500303.0}, {"date": "2013-09-02", "close": 1.95, "volume": 554226.0}, {"date": "2013-09-03", "close": 1.94, "volume": 752026.0}, {"date": "2013-09-04", "close": 1.91, "volume": 335134.0}, {"date": "2013-09-05", "close": 1.85, "volume": 109289.0}, {"date": "2013-09-06", "close": 1.895, "volume": 96393.0}, {"date": "2013-09-09", "close": 1.91, "volume": 568090.0}, {"date": "2013-09-10", "close": 1.925, "volume": 4195459.0}, {"date": "2013-09-11", "close": 1.92, "volume": 880601.0}, {"date": "2013-09-12", "close": 1.92, "volume": 560065.0}, {"date": "2013-09-13", "close": 1.905, "volume": 1534313.0}, {"date": "2013-09-16", "close": 1.915, "volume": 1347504.0}, {"date": "2013-09-17", "close": 1.915, "volume": 350807.0}, {"date": "2013-09-18", "close": 1.91, "volume": 408836.0}, {"date": "2013-09-19", "close": 1.95, "volume": 1259913.0}, {"date": "2013-09-20", "close": 1.985, "volume": 4585115.0}, {"date": "2013-09-23", "close": 2.02, "volume": 512921.0}, {"date": "2013-09-24", "close": 1.985, "volume": 1082991.0}, {"date": "2013-09-25", "close": 1.975, "volume": 202463.0}, {"date": "2013-09-26", "close": 1.99, "volume": 16077.0}, {"date": "2013-09-27", "close": 2.02, "volume": 22290.0}, {"date": "2013-09-30", "close": 2.01, "volume": 1509670.0}, {"date": "2013-10-01", "close": 1.99, "volume": 206557.0}, {"date": "2013-10-02", "close": 2.02, "volume": 13941.0}, {"date": "2013-10-03", "close": 2.02, "volume": 8762.0}, {"date": "2013-10-04", "close": 2.01, "volume": 130436.0}, {"date": "2013-10-07", "close": 1.99, "volume": 18004.0}, {"date": "2013-10-08", "close": 1.965, "volume": 38180.0}, {"date": "2013-10-09", "close": 1.95, "volume": 10100.0}, {"date": "2013-10-10", "close": 1.98, "volume": 99949.0}, {"date": "2013-10-11", "close": 1.935, "volume": 139141.0}, {"date": "2013-10-14", "close": 1.98, "volume": 63939.0}, {"date": "2013-10-15", "close": 1.935, "volume": 79783.0}, {"date": "2013-10-16", "close": 1.92, "volume": 21097.0}, {"date": "2013-10-17", "close": 1.93, "volume": 197844.0}, {"date": "2013-10-18", "close": 1.9, "volume": 51800.0}, {"date": "2013-10-21", "close": 1.965, "volume": 85498.0}, {"date": "2013-10-22", "close": 1.94, "volume": 41149.0}, {"date": "2013-10-23", "close": 1.92, "volume": 343307.0}, {"date": "2013-10-24", "close": 1.895, "volume": 110412.0}, {"date": "2013-10-25", "close": 1.88, "volume": 344586.0}, {"date": "2013-10-28", "close": 1.86, "volume": 211428.0}, {"date": "2013-10-29", "close": 1.91, "volume": 748013.0}, {"date": "2013-10-30", "close": 1.92, "volume": 1107791.0}, {"date": "2013-10-31", "close": 1.935, "volume": 3946481.0}, {"date": "2013-11-01", "close": 1.95, "volume": 57522.0}, {"date": "2013-11-04", "close": 1.93, "volume": 12745.0}, {"date": "2013-11-05", "close": 1.905, "volume": 107578.0}, {"date": "2013-11-06", "close": 1.925, "volume": 67184.0}, {"date": "2013-11-07", "close": 1.92, "volume": 51742.0}, {"date": "2013-11-08", "close": 1.955, "volume": 23502.0}, {"date": "2013-11-11", "close": 1.93, "volume": 78523.0}, {"date": "2013-11-12", "close": 1.915, "volume": 69165.0}, {"date": "2013-11-13", "close": 1.92, "volume": 21000.0}, {"date": "2013-11-14", "close": 1.915, "volume": 16200.0}, {"date": "2013-11-15", "close": 1.89, "volume": 33524.0}, {"date": "2013-11-18", "close": 1.91, "volume": 48696.0}, {"date": "2013-11-19", "close": 1.89, "volume": 41902.0}, {"date": "2013-11-20", "close": 1.86, "volume": 32961.0}, {"date": "2013-11-21", "close": 1.93, "volume": 5762.0}, {"date": "2013-11-22", "close": 1.92, "volume": 28389.0}, {"date": "2013-11-25", "close": 1.93, "volume": 57437.0}, {"date": "2013-11-26", "close": 1.96, "volume": 141831.0}, {"date": "2013-11-27", "close": 1.95, "volume": 17223.0}, {"date": "2013-11-28", "close": 1.94, "volume": 33885.0}, {"date": "2013-11-29", "close": 1.9, "volume": 438056.0}, {"date": "2013-12-02", "close": 1.875, "volume": 289964.0}, {"date": "2013-12-03", "close": 1.83, "volume": 91734.0}, {"date": "2013-12-04", "close": 1.79, "volume": 150411.0}, {"date": "2013-12-05", "close": 1.785, "volume": 539763.0}, {"date": "2013-12-06", "close": 1.8, "volume": 231227.0}, {"date": "2013-12-09", "close": 1.83, "volume": 171000.0}, {"date": "2013-12-10", "close": 1.87, "volume": 14193.0}, {"date": "2013-12-11", "close": 1.855, "volume": 156214.0}, {"date": "2013-12-12", "close": 1.83, "volume": 59926.0}, {"date": "2013-12-16", "close": 1.895, "volume": 36480.0}, {"date": "2013-12-17", "close": 1.89, "volume": 152971.0}, {"date": "2013-12-18", "close": 1.93, "volume": 361889.0}, {"date": "2013-12-19", "close": 1.925, "volume": 424.0}, {"date": "2013-12-20", "close": 1.875, "volume": 28181.0}, {"date": "2013-12-23", "close": 1.935, "volume": 73243.0}, {"date": "2013-12-24", "close": 1.94, "volume": 20451.0}, {"date": "2013-12-27", "close": 1.96, "volume": 1074.0}, {"date": "2013-12-30", "close": 1.965, "volume": 197438.0}, {"date": "2013-12-31", "close": 1.945, "volume": 4233.0}, {"date": "2014-01-02", "close": 1.975, "volume": 26531.0}, {"date": "2014-01-03", "close": 1.915, "volume": 7552.0}, {"date": "2014-01-06", "close": 1.92, "volume": 104044.0}, {"date": "2014-01-07", "close": 1.955, "volume": 26.0}, {"date": "2014-01-08", "close": 1.94, "volume": 2277.0}, {"date": "2014-01-09", "close": 1.93, "volume": 634546.0}, {"date": "2014-01-10", "close": 1.94, "volume": 224807.0}, {"date": "2014-01-13", "close": 1.93, "volume": 69568.0}, {"date": "2014-01-14", "close": 1.92, "volume": 207823.0}, {"date": "2014-01-15", "close": 1.98, "volume": 19351.0}, {"date": "2014-01-16", "close": 1.93, "volume": 1796.0}, {"date": "2014-01-17", "close": 1.905, "volume": 41765.0}, {"date": "2014-01-20", "close": 1.9, "volume": 22257.0}, {"date": "2014-01-21", "close": 1.915, "volume": 341153.0}, {"date": "2014-01-22", "close": 1.9, "volume": 28366.0}, {"date": "2014-01-23", "close": 1.91, "volume": 49686.0}, {"date": "2014-01-24", "close": 1.88, "volume": 4741.0}, {"date": "2014-01-28", "close": 1.875, "volume": 15093.0}, {"date": "2014-01-29", "close": 1.85, "volume": 41471.0}, {"date": "2014-01-30", "close": 1.815, "volume": 336140.0}, {"date": "2014-01-31", "close": 1.835, "volume": 44847.0}, {"date": "2014-02-03", "close": 1.82, "volume": 28513.0}, {"date": "2014-02-04", "close": 1.82, "volume": 30453.0}, {"date": "2014-02-05", "close": 1.85, "volume": 108265.0}, {"date": "2014-02-06", "close": 1.825, "volume": 11703.0}, {"date": "2014-02-07", "close": 1.83, "volume": 532984.0}, {"date": "2014-02-10", "close": 1.81, "volume": 27.0}, {"date": "2014-02-11", "close": 1.84, "volume": 25452.0}, {"date": "2014-02-12", "close": 1.82, "volume": 306885.0}, {"date": "2014-02-13", "close": 1.83, "volume": 2999.0}, {"date": "2014-02-14", "close": 1.84, "volume": 31636.0}, {"date": "2014-02-17", "close": 1.82, "volume": 277109.0}, {"date": "2014-02-18", "close": 1.82, "volume": 6006.0}, {"date": "2014-02-19", "close": 1.84, "volume": 3834578.0}, {"date": "2014-02-20", "close": 1.835, "volume": 38653.0}, {"date": "2014-02-21", "close": 1.9, "volume": 24542.0}, {"date": "2014-02-24", "close": 1.885, "volume": 13502.0}, {"date": "2014-02-25", "close": 1.88, "volume": 9454.0}, {"date": "2014-02-26", "close": 1.875, "volume": 641562.0}, {"date": "2014-02-27", "close": 1.87, "volume": 981335.0}, {"date": "2014-02-28", "close": 1.885, "volume": 779125.0}, {"date": "2014-03-03", "close": 1.91, "volume": 263106.0}, {"date": "2014-03-04", "close": 1.925, "volume": 113174.0}, {"date": "2014-03-05", "close": 1.895, "volume": 3670757.0}, {"date": "2014-03-06", "close": 1.935, "volume": 710439.0}, {"date": "2014-03-07", "close": 1.87, "volume": 7514517.0}, {"date": "2014-03-10", "close": 1.9, "volume": 1011963.0}, {"date": "2014-03-11", "close": 1.9, "volume": 1035332.0}, {"date": "2014-03-12", "close": 1.91, "volume": 12611.0}, {"date": "2014-03-13", "close": 1.92, "volume": 23317.0}, {"date": "2014-03-14", "close": 1.915, "volume": 27711.0}, {"date": "2014-03-17", "close": 1.92, "volume": 4484.0}, {"date": "2014-03-18", "close": 1.95, "volume": 3796533.0}, {"date": "2014-03-19", "close": 2.0, "volume": 609047.0}, {"date": "2014-03-20", "close": 2.06, "volume": 68071.0}, {"date": "2014-03-21", "close": 1.98, "volume": 184914.0}, {"date": "2014-03-24", "close": 2.0, "volume": 269780.0}, {"date": "2014-03-25", "close": 2.01, "volume": 141212.0}, {"date": "2014-03-26", "close": 2.04, "volume": 163467.0}, {"date": "2014-03-27", "close": 2.04, "volume": 24379.0}, {"date": "2014-03-28", "close": 2.05, "volume": 69018.0}, {"date": "2014-03-31", "close": 2.05, "volume": 68411.0}, {"date": "2014-04-01", "close": 2.05, "volume": 620775.0}, {"date": "2014-04-02", "close": 2.02, "volume": 62288.0}, {"date": "2014-04-03", "close": 2.0, "volume": 26341.0}, {"date": "2014-04-04", "close": 2.0, "volume": 19944.0}, {"date": "2014-04-07", "close": 2.08, "volume": 22158.0}, {"date": "2014-04-08", "close": 2.0, "volume": 66306.0}, {"date": "2014-04-09", "close": 2.01, "volume": 11230.0}, {"date": "2014-04-10", "close": 1.995, "volume": 66485.0}, {"date": "2014-04-11", "close": 1.995, "volume": 46216.0}, {"date": "2014-04-14", "close": 2.01, "volume": 31788.0}, {"date": "2014-04-15", "close": 2.05, "volume": 17397.0}, {"date": "2014-04-16", "close": 1.995, "volume": 1014694.0}, {"date": "2014-04-17", "close": 2.08, "volume": 34140.0}, {"date": "2014-04-22", "close": 2.07, "volume": 37725.0}, {"date": "2014-04-23", "close": 2.2, "volume": 30196.0}, {"date": "2014-04-24", "close": 2.13, "volume": 3795.0}, {"date": "2014-04-28", "close": 2.1, "volume": 47066.0}, {"date": "2014-04-29", "close": 2.1, "volume": 825441.0}, {"date": "2014-04-30", "close": 2.15, "volume": 28689.0}, {"date": "2014-05-01", "close": 2.15, "volume": 9630.0}, {"date": "2014-05-02", "close": 2.16, "volume": 37974.0}, {"date": "2014-05-05", "close": 2.17, "volume": 11277.0}, {"date": "2014-05-06", "close": 2.13, "volume": 51416.0}, {"date": "2014-05-07", "close": 2.1, "volume": 2859.0}, {"date": "2014-05-08", "close": 2.07, "volume": 37937.0}, {"date": "2014-05-09", "close": 2.08, "volume": 17241.0}, {"date": "2014-05-12", "close": 2.04, "volume": 24189.0}, {"date": "2014-05-13", "close": 2.03, "volume": 21199.0}, {"date": "2014-05-14", "close": 2.07, "volume": 8103.0}, {"date": "2014-05-15", "close": 2.08, "volume": 156787.0}, {"date": "2014-05-16", "close": 2.08, "volume": 3495.0}, {"date": "2014-05-19", "close": 2.08, "volume": 25192.0}, {"date": "2014-05-20", "close": 2.07, "volume": 98100.0}, {"date": "2014-05-21", "close": 2.09, "volume": 12780.0}, {"date": "2014-05-22", "close": 2.09, "volume": 35219.0}, {"date": "2014-05-23", "close": 2.09, "volume": 8378.0}, {"date": "2014-05-26", "close": 2.09, "volume": 12287.0}, {"date": "2014-05-27", "close": 2.09, "volume": 19346.0}, {"date": "2014-05-28", "close": 2.1, "volume": 6191.0}, {"date": "2014-05-29", "close": 2.08, "volume": 10696.0}, {"date": "2014-05-30", "close": 2.04, "volume": 9248.0}, {"date": "2014-06-02", "close": 2.05, "volume": 47569.0}, {"date": "2014-06-03", "close": 2.11, "volume": 3831.0}, {"date": "2014-06-04", "close": 2.07, "volume": 22623.0}, {"date": "2014-06-06", "close": 2.06, "volume": 43713.0}, {"date": "2014-06-10", "close": 2.06, "volume": 4605.0}, {"date": "2014-06-11", "close": 2.07, "volume": 4549.0}, {"date": "2014-06-12", "close": 2.06, "volume": 42996.0}, {"date": "2014-06-13", "close": 2.09, "volume": 18016.0}, {"date": "2014-06-16", "close": 2.1, "volume": 33638.0}, {"date": "2014-06-17", "close": 2.05, "volume": 4653.0}, {"date": "2014-06-18", "close": 2.08, "volume": 9438.0}, {"date": "2014-06-19", "close": 2.07, "volume": 24.0}, {"date": "2014-06-20", "close": 2.06, "volume": 13378.0}, {"date": "2014-06-23", "close": 2.07, "volume": 550.0}, {"date": "2014-06-24", "close": 2.06, "volume": 18520.0}, {"date": "2014-06-25", "close": 2.06, "volume": 651743.0}, {"date": "2014-06-26", "close": 2.08, "volume": 131408.0}, {"date": "2014-06-27", "close": 2.09, "volume": 145102.0}, {"date": "2014-06-30", "close": 2.08, "volume": 18614.0}, {"date": "2014-07-01", "close": 2.07, "volume": 4906.0}, {"date": "2014-07-02", "close": 2.13, "volume": 14666.0}, {"date": "2014-07-03", "close": 2.13, "volume": 4702.0}, {"date": "2014-07-04", "close": 2.1, "volume": 17897.0}, {"date": "2014-07-07", "close": 2.15, "volume": 6981.0}, {"date": "2014-07-08", "close": 2.1, "volume": 49977.0}, {"date": "2014-07-09", "close": 2.1, "volume": 818718.0}, {"date": "2014-07-10", "close": 2.12, "volume": 10155.0}, {"date": "2014-07-11", "close": 2.14, "volume": 68312.0}, {"date": "2014-07-14", "close": 2.13, "volume": 258216.0}, {"date": "2014-07-15", "close": 2.13, "volume": 35286.0}, {"date": "2014-07-16", "close": 2.12, "volume": 111882.0}, {"date": "2014-07-17", "close": 2.13, "volume": 49813.0}, {"date": "2014-07-18", "close": 2.15, "volume": 14285.0}, {"date": "2014-07-21", "close": 2.15, "volume": 5429.0}, {"date": "2014-07-22", "close": 2.15, "volume": 23494.0}, {"date": "2014-07-23", "close": 2.15, "volume": 14469.0}, {"date": "2014-07-24", "close": 2.14, "volume": 53894.0}, {"date": "2014-07-25", "close": 2.16, "volume": 56452.0}, {"date": "2014-07-28", "close": 2.16, "volume": 4071.0}, {"date": "2014-07-29", "close": 2.15, "volume": 11111.0}, {"date": "2014-07-30", "close": 2.14, "volume": 25381.0}, {"date": "2014-07-31", "close": 2.17, "volume": 19264.0}, {"date": "2014-08-01", "close": 2.16, "volume": 4114.0}, {"date": "2014-08-04", "close": 2.14, "volume": 27688.0}, {"date": "2014-08-05", "close": 2.14, "volume": 35836.0}, {"date": "2014-08-06", "close": 2.1, "volume": 153294.0}, {"date": "2014-08-07", "close": 2.15, "volume": 21189.0}, {"date": "2014-08-08", "close": 2.16, "volume": 51818.0}, {"date": "2014-08-11", "close": 2.14, "volume": 7033.0}, {"date": "2014-08-12", "close": 2.16, "volume": 21955.0}, {"date": "2014-08-13", "close": 2.14, "volume": 14355.0}, {"date": "2014-08-14", "close": 2.16, "volume": 4958.0}, {"date": "2014-08-15", "close": 2.16, "volume": 45254.0}, {"date": "2014-08-18", "close": 2.16, "volume": 14101.0}, {"date": "2014-08-19", "close": 2.16, "volume": 268461.0}, {"date": "2014-08-20", "close": 2.12, "volume": 24160.0}, {"date": "2014-08-21", "close": 2.31, "volume": 265500.0}, {"date": "2014-08-22", "close": 2.13, "volume": 784877.0}, {"date": "2014-08-25", "close": 2.13, "volume": 70494.0}, {"date": "2014-08-26", "close": 2.16, "volume": 296830.0}, {"date": "2014-08-27", "close": 2.14, "volume": 15977.0}, {"date": "2014-08-28", "close": 2.16, "volume": 152977.0}, {"date": "2014-08-29", "close": 2.1, "volume": 52.0}, {"date": "2014-09-01", "close": 2.09, "volume": 17441.0}, {"date": "2014-09-02", "close": 2.065, "volume": 131593.0}, {"date": "2014-09-03", "close": 2.08, "volume": 26562.0}, {"date": "2014-09-04", "close": 2.07, "volume": 133292.0}, {"date": "2014-09-08", "close": 2.14, "volume": 275190.0}, {"date": "2014-09-09", "close": 2.14, "volume": 35494.0}, {"date": "2014-09-10", "close": 2.14, "volume": 15199.0}, {"date": "2014-09-11", "close": 2.15, "volume": 14112.0}, {"date": "2014-09-12", "close": 2.17, "volume": 5552.0}, {"date": "2014-09-15", "close": 2.22, "volume": 142201.0}, {"date": "2014-09-16", "close": 2.19, "volume": 85476.0}, {"date": "2014-09-17", "close": 2.17, "volume": 73122.0}, {"date": "2014-09-18", "close": 2.22, "volume": 10416.0}, {"date": "2014-09-19", "close": 2.17, "volume": 1836166.0}, {"date": "2014-09-22", "close": 2.37, "volume": 96138.0}, {"date": "2014-09-23", "close": 2.33, "volume": 40232.0}, {"date": "2014-09-24", "close": 2.31, "volume": 74553.0}, {"date": "2014-09-26", "close": 2.33, "volume": 28401.0}, {"date": "2014-09-29", "close": 2.35, "volume": 33253.0}, {"date": "2014-09-30", "close": 2.27, "volume": 7667.0}, {"date": "2014-10-01", "close": 2.28, "volume": 49601.0}, {"date": "2014-10-02", "close": 2.2, "volume": 16004.0}, {"date": "2014-10-06", "close": 2.24, "volume": 2050.0}, {"date": "2014-10-07", "close": 2.3, "volume": 52283.0}, {"date": "2014-10-08", "close": 2.27, "volume": 52696.0}, {"date": "2014-10-09", "close": 2.3, "volume": 16199.0}, {"date": "2014-10-10", "close": 2.37, "volume": 63384.0}, {"date": "2014-10-13", "close": 2.34, "volume": 241586.0}, {"date": "2014-10-14", "close": 2.33, "volume": 40238.0}, {"date": "2014-10-15", "close": 2.37, "volume": 11489.0}, {"date": "2014-10-16", "close": 2.41, "volume": 356752.0}, {"date": "2014-10-17", "close": 2.42, "volume": 33936.0}, {"date": "2014-10-20", "close": 2.43, "volume": 44936.0}, {"date": "2014-10-21", "close": 2.53, "volume": 64854.0}, {"date": "2014-10-22", "close": 2.53, "volume": 33841.0}, {"date": "2014-10-24", "close": 2.5, "volume": 34330.0}, {"date": "2014-10-27", "close": 2.5, "volume": 4000.0}, {"date": "2014-10-28", "close": 2.52, "volume": 44519.0}, {"date": "2014-10-29", "close": 2.55, "volume": 215486.0}, {"date": "2014-10-30", "close": 2.53, "volume": 71652.0}, {"date": "2014-10-31", "close": 2.5, "volume": 3630.0}, {"date": "2014-11-03", "close": 2.52, "volume": 14819.0}, {"date": "2014-11-04", "close": 2.52, "volume": 41669.0}, {"date": "2014-11-05", "close": 2.52, "volume": 24225.0}, {"date": "2014-11-06", "close": 2.56, "volume": 21373.0}, {"date": "2014-11-07", "close": 2.64, "volume": 243787.0}, {"date": "2014-11-10", "close": 2.75, "volume": 187150.0}, {"date": "2014-11-11", "close": 2.79, "volume": 46241.0}, {"date": "2014-11-12", "close": 2.77, "volume": 39604.0}, {"date": "2014-11-13", "close": 2.72, "volume": 36585.0}, {"date": "2014-11-14", "close": 2.76, "volume": 13450.0}, {"date": "2014-11-17", "close": 2.75, "volume": 44959.0}, {"date": "2014-11-18", "close": 2.72, "volume": 15184.0}, {"date": "2014-11-19", "close": 2.79, "volume": 116079.0}, {"date": "2014-11-20", "close": 2.71, "volume": 21763.0}, {"date": "2014-11-21", "close": 2.7, "volume": 3754.0}, {"date": "2014-11-24", "close": 2.68, "volume": 11920.0}, {"date": "2014-11-25", "close": 2.68, "volume": 890.0}, {"date": "2014-11-26", "close": 2.65, "volume": 10285.0}, {"date": "2014-11-27", "close": 2.75, "volume": 10749.0}, {"date": "2014-11-28", "close": 2.73, "volume": 4055.0}, {"date": "2014-12-01", "close": 2.69, "volume": 18.0}, {"date": "2014-12-02", "close": 2.76, "volume": 17485.0}, {"date": "2014-12-03", "close": 2.81, "volume": 16733.0}, {"date": "2014-12-04", "close": 2.81, "volume": 11111.0}, {"date": "2014-12-05", "close": 2.82, "volume": 47965.0}, {"date": "2014-12-08", "close": 2.76, "volume": 399888.0}, {"date": "2014-12-09", "close": 2.81, "volume": 85545.0}, {"date": "2014-12-10", "close": 2.84, "volume": 12128.0}, {"date": "2014-12-11", "close": 2.9, "volume": 42269.0}, {"date": "2014-12-12", "close": 2.92, "volume": 65649.0}, {"date": "2014-12-15", "close": 2.86, "volume": 8761.0}, {"date": "2014-12-16", "close": 2.86, "volume": 3969.0}, {"date": "2014-12-17", "close": 2.8, "volume": 74951.0}, {"date": "2014-12-18", "close": 2.81, "volume": 1399326.0}, {"date": "2014-12-19", "close": 2.86, "volume": 1430425.0}, {"date": "2014-12-22", "close": 2.81, "volume": 8733.0}, {"date": "2014-12-23", "close": 2.81, "volume": 103135.0}, {"date": "2014-12-24", "close": 2.81, "volume": 218.0}, {"date": "2014-12-29", "close": 2.83, "volume": 37566.0}, {"date": "2014-12-30", "close": 2.85, "volume": 402.0}, {"date": "2014-12-31", "close": 2.85, "volume": 22570.0}, {"date": "2015-01-05", "close": 2.8, "volume": 2503.0}, {"date": "2015-01-06", "close": 2.93, "volume": 5293.0}, {"date": "2015-01-07", "close": 3.0, "volume": 17497.0}, {"date": "2015-01-08", "close": 2.95, "volume": 27186.0}, {"date": "2015-01-09", "close": 2.95, "volume": 5731.0}, {"date": "2015-01-12", "close": 3.0, "volume": 58045.0}, {"date": "2015-01-13", "close": 2.96, "volume": 18672.0}, {"date": "2015-01-14", "close": 3.05, "volume": 31504.0}, {"date": "2015-01-15", "close": 3.05, "volume": 12570.0}, {"date": "2015-01-16", "close": 3.08, "volume": 4561.0}, {"date": "2015-01-19", "close": 3.09, "volume": 19990.0}, {"date": "2015-01-21", "close": 3.17, "volume": 5662.0}, {"date": "2015-01-22", "close": 3.15, "volume": 16469.0}, {"date": "2015-01-23", "close": 3.19, "volume": 5684.0}, {"date": "2015-01-27", "close": 3.3, "volume": 52398.0}, {"date": "2015-01-28", "close": 3.28, "volume": 58560.0}, {"date": "2015-01-29", "close": 3.15, "volume": 31086.0}, {"date": "2015-01-30", "close": 3.14, "volume": 11038.0}, {"date": "2015-02-02", "close": 3.2, "volume": 13831.0}, {"date": "2015-02-03", "close": 3.21, "volume": 5571.0}, {"date": "2015-02-04", "close": 3.26, "volume": 18132.0}, {"date": "2015-02-05", "close": 3.22, "volume": 16029.0}, {"date": "2015-02-06", "close": 3.32, "volume": 8569.0}, {"date": "2015-02-09", "close": 3.28, "volume": 38766.0}, {"date": "2015-02-10", "close": 3.25, "volume": 1900.0}, {"date": "2015-02-11", "close": 3.23, "volume": 1123.0}, {"date": "2015-02-12", "close": 3.18, "volume": 5159.0}, {"date": "2015-02-13", "close": 3.21, "volume": 264410.0}, {"date": "2015-02-16", "close": 3.25, "volume": 42688.0}, {"date": "2015-02-17", "close": 3.24, "volume": 20840.0}, {"date": "2015-02-18", "close": 3.3, "volume": 6356.0}, {"date": "2015-02-19", "close": 3.27, "volume": 36624.0}, {"date": "2015-02-20", "close": 3.27, "volume": 36043.0}, {"date": "2015-02-23", "close": 3.26, "volume": 23038.0}, {"date": "2015-02-24", "close": 3.17, "volume": 23607.0}, {"date": "2015-02-25", "close": 3.19, "volume": 12135.0}, {"date": "2015-02-26", "close": 3.22, "volume": 3433.0}, {"date": "2015-02-27", "close": 3.3, "volume": 21058.0}, {"date": "2015-03-02", "close": 3.3, "volume": 71569.0}, {"date": "2015-03-03", "close": 3.26, "volume": 10376.0}, {"date": "2015-03-04", "close": 3.2, "volume": 47686.0}, {"date": "2015-03-05", "close": 3.3, "volume": 36434.0}, {"date": "2015-03-06", "close": 3.35, "volume": 91951.0}, {"date": "2015-03-09", "close": 3.29, "volume": 26563.0}, {"date": "2015-03-10", "close": 3.13, "volume": 41028.0}, {"date": "2015-03-11", "close": 3.11, "volume": 40604.0}, {"date": "2015-03-12", "close": 3.17, "volume": 15778.0}, {"date": "2015-03-13", "close": 3.22, "volume": 19668.0}, {"date": "2015-03-16", "close": 3.13, "volume": 6031.0}, {"date": "2015-03-18", "close": 3.02, "volume": 17132.0}, {"date": "2015-03-19", "close": 3.12, "volume": 21707.0}, {"date": "2015-03-20", "close": 3.12, "volume": 1000.0}, {"date": "2015-03-23", "close": 3.09, "volume": 4565.0}, {"date": "2015-03-24", "close": 3.04, "volume": 13766.0}, {"date": "2015-03-25", "close": 3.08, "volume": 1422.0}, {"date": "2015-03-26", "close": 3.03, "volume": 1467.0}, {"date": "2015-03-27", "close": 3.1, "volume": 84226.0}, {"date": "2015-03-30", "close": 3.06, "volume": 419512.0}, {"date": "2015-03-31", "close": 3.06, "volume": 14201.0}, {"date": "2015-04-01", "close": 3.0, "volume": 28900.0}, {"date": "2015-04-07", "close": 2.9, "volume": 16877.0}, {"date": "2015-04-08", "close": 3.0, "volume": 27854.0}, {"date": "2015-04-09", "close": 2.97, "volume": 58941.0}, {"date": "2015-04-10", "close": 2.91, "volume": 5251.0}, {"date": "2015-04-13", "close": 2.86, "volume": 43688.0}, {"date": "2015-04-14", "close": 2.9, "volume": 4323.0}, {"date": "2015-04-15", "close": 3.01, "volume": 268238.0}, {"date": "2015-04-16", "close": 2.95, "volume": 168421.0}, {"date": "2015-04-20", "close": 2.99, "volume": 573.0}, {"date": "2015-04-21", "close": 2.95, "volume": 4971.0}, {"date": "2015-04-22", "close": 2.96, "volume": 1463.0}, {"date": "2015-04-23", "close": 2.94, "volume": 2805.0}, {"date": "2015-04-24", "close": 2.935, "volume": 27111.0}, {"date": "2015-04-27", "close": 2.87, "volume": 14345.0}, {"date": "2015-04-28", "close": 2.9, "volume": 4924.0}, {"date": "2015-04-29", "close": 2.8, "volume": 13606.0}, {"date": "2015-04-30", "close": 2.82, "volume": 16986.0}, {"date": "2015-05-01", "close": 2.86, "volume": 5253.0}, {"date": "2015-05-04", "close": 3.09, "volume": 963.0}, {"date": "2015-05-05", "close": 2.8, "volume": 41227.0}, {"date": "2015-05-06", "close": 2.68, "volume": 47579.0}, {"date": "2015-05-07", "close": 2.69, "volume": 3812.0}, {"date": "2015-05-08", "close": 2.73, "volume": 2402.0}, {"date": "2015-05-11", "close": 2.7, "volume": 23931.0}, {"date": "2015-05-12", "close": 2.67, "volume": 262538.0}, {"date": "2015-05-13", "close": 2.64, "volume": 294371.0}, {"date": "2015-05-14", "close": 2.63, "volume": 20936.0}, {"date": "2015-05-15", "close": 2.66, "volume": 23067.0}, {"date": "2015-05-18", "close": 2.67, "volume": 800.0}, {"date": "2015-05-19", "close": 2.66, "volume": 13786.0}, {"date": "2015-05-20", "close": 2.72, "volume": 4273.0}, {"date": "2015-05-21", "close": 2.71, "volume": 6420.0}, {"date": "2015-05-22", "close": 2.69, "volume": 6348.0}, {"date": "2015-05-25", "close": 2.66, "volume": 6196.0}, {"date": "2015-05-26", "close": 2.62, "volume": 3529.0}, {"date": "2015-05-27", "close": 2.55, "volume": 39825.0}, {"date": "2015-05-28", "close": 2.57, "volume": 1769.0}, {"date": "2015-05-29", "close": 2.65, "volume": 9937.0}, {"date": "2015-06-01", "close": 2.63, "volume": 4299.0}, {"date": "2015-06-02", "close": 2.62, "volume": 3394.0}, {"date": "2015-06-03", "close": 2.63, "volume": 139996.0}, {"date": "2015-06-04", "close": 2.57, "volume": 22007.0}, {"date": "2015-06-09", "close": 2.54, "volume": 5468.0}, {"date": "2015-06-10", "close": 2.44, "volume": 12080.0}, {"date": "2015-06-11", "close": 2.48, "volume": 169648.0}, {"date": "2015-06-12", "close": 2.5, "volume": 2251.0}, {"date": "2015-06-15", "close": 2.46, "volume": 9902.0}, {"date": "2015-06-16", "close": 2.48, "volume": 102415.0}, {"date": "2015-06-17", "close": 2.44, "volume": 107916.0}, {"date": "2015-06-18", "close": 2.38, "volume": 3770.0}, {"date": "2015-06-22", "close": 2.34, "volume": 20256.0}, {"date": "2015-06-23", "close": 2.35, "volume": 4190.0}, {"date": "2015-06-24", "close": 2.36, "volume": 5807.0}, {"date": "2015-06-25", "close": 2.27, "volume": 2244.0}, {"date": "2015-06-26", "close": 2.35, "volume": 25445.0}, {"date": "2015-06-29", "close": 2.37, "volume": 54031.0}, {"date": "2015-06-30", "close": 2.5, "volume": 183169.0}, {"date": "2015-07-01", "close": 2.49, "volume": 150291.0}, {"date": "2015-07-02", "close": 2.53, "volume": 378759.0}, {"date": "2015-07-03", "close": 2.49, "volume": 468543.0}, {"date": "2015-07-06", "close": 2.51, "volume": 252.0}, {"date": "2015-07-07", "close": 2.55, "volume": 11300.0}, {"date": "2015-07-08", "close": 2.53, "volume": 135.0}, {"date": "2015-07-09", "close": 2.53, "volume": 12418.0}, {"date": "2015-07-10", "close": 2.55, "volume": 262187.0}, {"date": "2015-07-13", "close": 2.52, "volume": 7016.0}, {"date": "2015-07-14", "close": 2.45, "volume": 11667.0}, {"date": "2015-07-16", "close": 2.5, "volume": 1400.0}, {"date": "2015-07-17", "close": 2.49, "volume": 3029.0}, {"date": "2015-07-20", "close": 2.54, "volume": 10185.0}, {"date": "2015-07-21", "close": 2.55, "volume": 17171.0}, {"date": "2015-07-22", "close": 2.53, "volume": 9718.0}, {"date": "2015-07-23", "close": 2.58, "volume": 15836.0}, {"date": "2015-07-24", "close": 2.51, "volume": 8054.0}, {"date": "2015-07-27", "close": 2.49, "volume": 5313.0}, {"date": "2015-07-28", "close": 2.41, "volume": 19537.0}, {"date": "2015-07-29", "close": 2.41, "volume": 34473.0}, {"date": "2015-07-30", "close": 2.44, "volume": 1146.0}, {"date": "2015-07-31", "close": 2.46, "volume": 4909.0}, {"date": "2015-08-03", "close": 2.59, "volume": 355540.0}, {"date": "2015-08-05", "close": 2.43, "volume": 8971.0}, {"date": "2015-08-06", "close": 2.39, "volume": 23995.0}, {"date": "2015-08-07", "close": 2.37, "volume": 6297.0}, {"date": "2015-08-10", "close": 2.4, "volume": 4158.0}, {"date": "2015-08-11", "close": 2.38, "volume": 16333.0}, {"date": "2015-08-13", "close": 2.33, "volume": 6621.0}, {"date": "2015-08-14", "close": 2.32, "volume": 467738.0}, {"date": "2015-08-17", "close": 2.3, "volume": 7922.0}, {"date": "2015-08-20", "close": 2.46, "volume": 4917.0}, {"date": "2015-08-21", "close": 2.52, "volume": 5328.0}, {"date": "2015-08-24", "close": 2.49, "volume": 11138.0}, {"date": "2015-08-25", "close": 2.41, "volume": 85289.0}, {"date": "2015-08-27", "close": 2.46, "volume": 909.0}, {"date": "2015-08-28", "close": 2.5, "volume": 5940.0}, {"date": "2015-08-31", "close": 2.46, "volume": 1300.0}, {"date": "2015-09-01", "close": 2.45, "volume": 57604.0}, {"date": "2015-09-02", "close": 2.5, "volume": 22903.0}, {"date": "2015-09-03", "close": 2.44, "volume": 133286.0}, {"date": "2015-09-08", "close": 2.5, "volume": 12000.0}, {"date": "2015-09-14", "close": 2.35, "volume": 24134.0}, {"date": "2015-09-16", "close": 2.4, "volume": 1000.0}, {"date": "2015-09-17", "close": 2.33, "volume": 3657.0}, {"date": "2015-09-18", "close": 2.35, "volume": 4000.0}, {"date": "2015-09-22", "close": 2.37, "volume": 124565.0}, {"date": "2015-09-23", "close": 2.31, "volume": 174743.0}, {"date": "2015-09-24", "close": 2.34, "volume": 200618.0}, {"date": "2015-09-25", "close": 2.34, "volume": 50.0}, {"date": "2015-09-29", "close": 2.33, "volume": 146238.0}, {"date": "2015-09-30", "close": 2.28, "volume": 317430.0}, {"date": "2015-10-01", "close": 2.28, "volume": 5263.0}, {"date": "2015-10-02", "close": 2.24, "volume": 1012.0}, {"date": "2015-10-06", "close": 2.33, "volume": 6690.0}, {"date": "2015-10-07", "close": 2.2, "volume": 13978.0}, {"date": "2015-10-08", "close": 2.21, "volume": 18854.0}, {"date": "2015-10-09", "close": 2.22, "volume": 2669.0}, {"date": "2015-10-12", "close": 2.23, "volume": 12005.0}, {"date": "2015-10-13", "close": 2.23, "volume": 25252.0}, {"date": "2015-10-15", "close": 2.32, "volume": 15151.0}, {"date": "2015-10-16", "close": 2.45, "volume": 7775.0}, {"date": "2015-10-19", "close": 2.42, "volume": 1500.0}, {"date": "2015-10-20", "close": 2.47, "volume": 6976.0}, {"date": "2015-10-21", "close": 2.47, "volume": 10443.0}, {"date": "2015-10-22", "close": 2.56, "volume": 8587.0}, {"date": "2015-10-23", "close": 2.52, "volume": 24881.0}, {"date": "2015-10-30", "close": 2.64, "volume": 1084.0}, {"date": "2015-11-02", "close": 2.65, "volume": 11711.0}, {"date": "2015-11-03", "close": 2.63, "volume": 4055.0}, {"date": "2015-11-04", "close": 2.53, "volume": 40904.0}, {"date": "2015-11-09", "close": 2.53, "volume": 6699.0}, {"date": "2015-11-10", "close": 2.56, "volume": 454.0}, {"date": "2015-11-11", "close": 2.53, "volume": 13173.0}, {"date": "2015-11-12", "close": 2.51, "volume": 368288.0}, {"date": "2015-11-13", "close": 2.6, "volume": 12850.0}, {"date": "2015-11-16", "close": 2.56, "volume": 17472.0}, {"date": "2015-11-17", "close": 2.59, "volume": 1613.0}, {"date": "2015-11-18", "close": 2.52, "volume": 5.0}, {"date": "2015-11-19", "close": 2.55, "volume": 15990.0}, {"date": "2015-11-20", "close": 2.5, "volume": 2017.0}, {"date": "2015-11-23", "close": 2.52, "volume": 16078.0}, {"date": "2015-11-24", "close": 2.5, "volume": 20002.0}, {"date": "2015-11-25", "close": 2.52, "volume": 363.0}, {"date": "2015-11-26", "close": 2.52, "volume": 717.0}, {"date": "2015-11-27", "close": 2.59, "volume": 5540.0}, {"date": "2015-11-30", "close": 2.56, "volume": 16730.0}, {"date": "2015-12-01", "close": 2.62, "volume": 3058.0}, {"date": "2015-12-02", "close": 2.6, "volume": 19579.0}, {"date": "2015-12-04", "close": 2.58, "volume": 35969.0}, {"date": "2015-12-07", "close": 2.56, "volume": 2174.0}, {"date": "2015-12-08", "close": 2.5, "volume": 11254.0}, {"date": "2015-12-09", "close": 2.4, "volume": 863.0}, {"date": "2015-12-10", "close": 2.51, "volume": 17000.0}, {"date": "2015-12-11", "close": 2.5, "volume": 19844.0}, {"date": "2015-12-15", "close": 2.54, "volume": 16131.0}, {"date": "2015-12-17", "close": 2.63, "volume": 22044.0}, {"date": "2015-12-18", "close": 2.63, "volume": 8521.0}, {"date": "2015-12-21", "close": 2.51, "volume": 14324.0}, {"date": "2015-12-22", "close": 2.52, "volume": 12105.0}, {"date": "2015-12-23", "close": 2.61, "volume": 5732.0}, {"date": "2015-12-29", "close": 2.55, "volume": 6324.0}, {"date": "2015-12-31", "close": 2.6, "volume": 1510.0}, {"date": "2016-01-04", "close": 2.74, "volume": 4170.0}, {"date": "2016-01-05", "close": 2.72, "volume": 10903.0}, {"date": "2016-01-06", "close": 2.74, "volume": 2308.0}, {"date": "2016-01-07", "close": 2.74, "volume": 1825.0}, {"date": "2016-01-08", "close": 2.75, "volume": 5501.0}, {"date": "2016-01-11", "close": 2.6, "volume": 222000.0}, {"date": "2016-01-12", "close": 2.7, "volume": 415552.0}, {"date": "2016-01-13", "close": 2.68, "volume": 776103.0}, {"date": "2016-01-14", "close": 2.59, "volume": 198680.0}, {"date": "2016-01-15", "close": 2.65, "volume": 4000.0}, {"date": "2016-01-18", "close": 2.65, "volume": 69078.0}, {"date": "2016-01-19", "close": 2.62, "volume": 1751.0}, {"date": "2016-01-20", "close": 2.42, "volume": 5013.0}, {"date": "2016-01-21", "close": 2.41, "volume": 4551.0}, {"date": "2016-01-22", "close": 2.43, "volume": 52751.0}, {"date": "2016-01-25", "close": 2.44, "volume": 20975.0}, {"date": "2016-01-27", "close": 2.47, "volume": 2152.0}, {"date": "2016-01-29", "close": 2.46, "volume": 94.0}, {"date": "2016-02-01", "close": 2.43, "volume": 11547.0}, {"date": "2016-02-02", "close": 2.4, "volume": 11867.0}, {"date": "2016-02-03", "close": 2.36, "volume": 33107.0}, {"date": "2016-02-04", "close": 2.4, "volume": 2542.0}, {"date": "2016-02-05", "close": 2.45, "volume": 101073.0}, {"date": "2016-02-08", "close": 2.41, "volume": 6499.0}, {"date": "2016-02-09", "close": 2.46, "volume": 8079.0}, {"date": "2016-02-10", "close": 2.49, "volume": 23570.0}, {"date": "2016-02-12", "close": 2.44, "volume": 462072.0}, {"date": "2016-02-15", "close": 2.47, "volume": 5318.0}, {"date": "2016-02-16", "close": 2.5, "volume": 41372.0}, {"date": "2016-02-18", "close": 2.59, "volume": 5762.0}, {"date": "2016-02-19", "close": 2.51, "volume": 216679.0}, {"date": "2016-02-22", "close": 2.51, "volume": 1600.0}, {"date": "2016-02-23", "close": 2.4, "volume": 1213.0}, {"date": "2016-02-24", "close": 2.4, "volume": 15963.0}, {"date": "2016-02-25", "close": 2.41, "volume": 45493.0}, {"date": "2016-02-26", "close": 2.49, "volume": 344839.0}, {"date": "2016-02-29", "close": 2.42, "volume": 3929.0}, {"date": "2016-03-01", "close": 2.43, "volume": 2607.0}, {"date": "2016-03-02", "close": 2.39, "volume": 11102.0}, {"date": "2016-03-03", "close": 2.4, "volume": 8300.0}, {"date": "2016-03-04", "close": 2.4, "volume": 41575.0}, {"date": "2016-03-08", "close": 2.41, "volume": 286.0}, {"date": "2016-03-10", "close": 2.36, "volume": 17124.0}, {"date": "2016-03-11", "close": 2.35, "volume": 214660.0}, {"date": "2016-03-14", "close": 2.4, "volume": 14308.0}, {"date": "2016-03-15", "close": 2.44, "volume": 7394.0}, {"date": "2016-03-17", "close": 2.47, "volume": 514.0}, {"date": "2016-03-18", "close": 2.51, "volume": 12020.0}, {"date": "2016-03-21", "close": 2.52, "volume": 19217.0}, {"date": "2016-03-22", "close": 2.58, "volume": 5016.0}, {"date": "2016-03-24", "close": 2.55, "volume": 29867.0}, {"date": "2016-03-30", "close": 2.59, "volume": 28859.0}, {"date": "2016-03-31", "close": 2.45, "volume": 1149.0}, {"date": "2016-04-01", "close": 2.46, "volume": 4015.0}, {"date": "2016-04-07", "close": 2.46, "volume": 10.0}, {"date": "2016-04-08", "close": 2.52, "volume": 947.0}, {"date": "2016-04-11", "close": 2.58, "volume": 3382.0}, {"date": "2016-04-12", "close": 2.57, "volume": 9529.0}, {"date": "2016-04-13", "close": 2.59, "volume": 9392.0}, {"date": "2016-04-14", "close": 2.59, "volume": 2842.0}, {"date": "2016-04-15", "close": 2.59, "volume": 6927.0}, {"date": "2016-04-18", "close": 2.6, "volume": 9163.0}, {"date": "2016-04-19", "close": 2.65, "volume": 16197.0}, {"date": "2016-04-20", "close": 2.66, "volume": 2095.0}, {"date": "2016-04-21", "close": 2.69, "volume": 6169.0}, {"date": "2016-04-22", "close": 2.69, "volume": 239.0}, {"date": "2016-04-26", "close": 2.69, "volume": 637.0}, {"date": "2016-04-27", "close": 2.67, "volume": 186.0}, {"date": "2016-04-28", "close": 2.74, "volume": 5052.0}, {"date": "2016-04-29", "close": 2.76, "volume": 9353.0}, {"date": "2016-05-02", "close": 2.7, "volume": 28824.0}, {"date": "2016-05-03", "close": 2.76, "volume": 2926.0}, {"date": "2016-05-06", "close": 2.85, "volume": 6614.0}, {"date": "2016-05-09", "close": 2.82, "volume": 1060.0}, {"date": "2016-05-10", "close": 2.82, "volume": 12684.0}, {"date": "2016-05-12", "close": 2.87, "volume": 8679.0}, {"date": "2016-05-13", "close": 2.89, "volume": 9789.0}, {"date": "2016-05-17", "close": 2.8, "volume": 8.0}, {"date": "2016-05-18", "close": 2.76, "volume": 1023.0}, {"date": "2016-05-19", "close": 2.75, "volume": 374.0}, {"date": "2016-05-20", "close": 2.79, "volume": 229.0}, {"date": "2016-05-23", "close": 2.79, "volume": 6541.0}, {"date": "2016-05-24", "close": 2.79, "volume": 6.0}, {"date": "2016-05-25", "close": 2.82, "volume": 1932.0}, {"date": "2016-05-26", "close": 2.78, "volume": 22220.0}, {"date": "2016-05-27", "close": 2.78, "volume": 5571.0}, {"date": "2016-05-30", "close": 2.83, "volume": 200.0}, {"date": "2016-05-31", "close": 2.75, "volume": 64.0}, {"date": "2016-06-01", "close": 2.77, "volume": 5382.0}, {"date": "2016-06-02", "close": 2.82, "volume": 5318.0}, {"date": "2016-06-06", "close": 2.91, "volume": 20162.0}, {"date": "2016-06-08", "close": 2.8, "volume": 314.0}, {"date": "2016-06-10", "close": 2.77, "volume": 32684.0}, {"date": "2016-06-14", "close": 2.85, "volume": 30689.0}, {"date": "2016-06-15", "close": 2.86, "volume": 14690.0}, {"date": "2016-06-16", "close": 2.86, "volume": 6262.0}, {"date": "2016-06-17", "close": 2.77, "volume": 17366.0}, {"date": "2016-06-21", "close": 2.75, "volume": 44207.0}, {"date": "2016-06-22", "close": 2.71, "volume": 7900.0}, {"date": "2016-06-23", "close": 2.85, "volume": 10929.0}, {"date": "2016-06-24", "close": 2.71, "volume": 70.0}, {"date": "2016-06-28", "close": 2.71, "volume": 32657.0}, {"date": "2016-06-29", "close": 2.88, "volume": 15599.0}, {"date": "2016-07-01", "close": 2.89, "volume": 33299.0}, {"date": "2016-07-04", "close": 2.88, "volume": 3000.0}, {"date": "2016-07-05", "close": 2.87, "volume": 12.0}, {"date": "2016-07-06", "close": 2.89, "volume": 5193.0}, {"date": "2016-07-07", "close": 2.89, "volume": 4097.0}, {"date": "2016-07-08", "close": 2.96, "volume": 10775.0}, {"date": "2016-07-11", "close": 2.94, "volume": 4716.0}, {"date": "2016-07-12", "close": 2.97, "volume": 8042.0}, {"date": "2016-07-13", "close": 2.89, "volume": 250.0}, {"date": "2016-07-14", "close": 2.9, "volume": 3242.0}, {"date": "2016-07-15", "close": 2.83, "volume": 7262.0}, {"date": "2016-07-18", "close": 2.83, "volume": 60613.0}, {"date": "2016-07-19", "close": 2.85, "volume": 6639.0}, {"date": "2016-07-22", "close": 2.8, "volume": 25000.0}, {"date": "2016-07-25", "close": 2.86, "volume": 4920.0}, {"date": "2016-07-27", "close": 2.88, "volume": 3745.0}, {"date": "2016-07-28", "close": 2.95, "volume": 4255.0}, {"date": "2016-07-29", "close": 2.95, "volume": 1417.0}, {"date": "2016-08-01", "close": 2.97, "volume": 638.0}, {"date": "2016-08-02", "close": 2.97, "volume": 14156.0}, {"date": "2016-08-03", "close": 2.89, "volume": 585.0}, {"date": "2016-08-04", "close": 2.98, "volume": 2680.0}, {"date": "2016-08-09", "close": 2.98, "volume": 55125.0}, {"date": "2016-08-10", "close": 2.9, "volume": 2650.0}, {"date": "2016-08-11", "close": 2.99, "volume": 812.0}, {"date": "2016-08-12", "close": 2.9, "volume": 51595.0}, {"date": "2016-08-15", "close": 2.9, "volume": 4801.0}, {"date": "2016-08-16", "close": 2.9, "volume": 49244.0}, {"date": "2016-08-17", "close": 2.9, "volume": 15271.0}, {"date": "2016-08-18", "close": 2.89, "volume": 339.0}, {"date": "2016-08-19", "close": 2.87, "volume": 9076.0}, {"date": "2016-08-22", "close": 2.9, "volume": 60370.0}, {"date": "2016-08-23", "close": 2.97, "volume": 187451.0}, {"date": "2016-08-24", "close": 2.97, "volume": 8032.0}, {"date": "2016-08-26", "close": 2.96, "volume": 2968.0}, {"date": "2016-08-29", "close": 2.99, "volume": 5359.0}, {"date": "2016-08-30", "close": 2.99, "volume": 267015.0}, {"date": "2016-08-31", "close": 3.05, "volume": 27093.0}, {"date": "2016-09-01", "close": 3.05, "volume": 506.0}, {"date": "2016-09-02", "close": 3.1, "volume": 196298.0}, {"date": "2016-09-05", "close": 3.12, "volume": 4600.0}, {"date": "2016-09-06", "close": 3.22, "volume": 9858.0}, {"date": "2016-09-07", "close": 3.23, "volume": 12617.0}, {"date": "2016-09-08", "close": 3.15, "volume": 2130.0}, {"date": "2016-09-09", "close": 3.15, "volume": 425.0}, {"date": "2016-09-12", "close": 3.12, "volume": 10125.0}, {"date": "2016-09-13", "close": 2.85, "volume": 39860.0}, {"date": "2016-09-14", "close": 2.78, "volume": 3014.0}, {"date": "2016-09-15", "close": 2.81, "volume": 665.0}, {"date": "2016-09-16", "close": 2.87, "volume": 103.0}, {"date": "2016-09-20", "close": 2.91, "volume": 1790.0}, {"date": "2016-09-21", "close": 3.0, "volume": 2739.0}, {"date": "2016-09-22", "close": 2.9, "volume": 6183.0}, {"date": "2016-09-26", "close": 2.84, "volume": 30304.0}, {"date": "2016-09-27", "close": 2.84, "volume": 1027.0}, {"date": "2016-09-29", "close": 2.99, "volume": 4105.0}, {"date": "2016-09-30", "close": 2.92, "volume": 91.0}, {"date": "2016-10-03", "close": 3.0, "volume": 215.0}, {"date": "2016-10-04", "close": 2.88, "volume": 2385.0}, {"date": "2016-10-05", "close": 2.8, "volume": 8379.0}, {"date": "2016-10-06", "close": 2.94, "volume": 805.0}, {"date": "2016-10-10", "close": 2.73, "volume": 10246.0}, {"date": "2016-10-12", "close": 2.76, "volume": 3612.0}, {"date": "2016-10-13", "close": 2.8, "volume": 1420.0}, {"date": "2016-10-14", "close": 2.82, "volume": 149.0}, {"date": "2016-10-17", "close": 2.81, "volume": 203.0}, {"date": "2016-10-18", "close": 2.75, "volume": 6662.0}, {"date": "2016-10-20", "close": 2.76, "volume": 223.0}, {"date": "2016-10-21", "close": 2.82, "volume": 865.0}, {"date": "2016-10-24", "close": 2.82, "volume": 640.0}, {"date": "2016-10-25", "close": 2.71, "volume": 858097.0}, {"date": "2016-10-26", "close": 2.76, "volume": 139022.0}, {"date": "2016-10-27", "close": 2.76, "volume": 61.0}, {"date": "2016-10-28", "close": 2.79, "volume": 118.0}, {"date": "2016-10-31", "close": 2.82, "volume": 11771.0}, {"date": "2016-11-01", "close": 2.84, "volume": 2459.0}, {"date": "2016-11-02", "close": 2.85, "volume": 5005.0}, {"date": "2016-11-03", "close": 2.88, "volume": 1372.0}, {"date": "2016-11-04", "close": 2.85, "volume": 1915.0}, {"date": "2016-11-07", "close": 2.87, "volume": 1247.0}, {"date": "2016-11-08", "close": 2.82, "volume": 4281.0}, {"date": "2016-11-09", "close": 2.9, "volume": 425.0}, {"date": "2016-11-10", "close": 2.79, "volume": 51130.0}, {"date": "2016-11-11", "close": 2.78, "volume": 71.0}, {"date": "2016-11-14", "close": 2.75, "volume": 2705.0}, {"date": "2016-11-15", "close": 2.7, "volume": 11000.0}, {"date": "2016-11-17", "close": 2.9, "volume": 4021.0}, {"date": "2016-11-18", "close": 2.77, "volume": 681.0}, {"date": "2016-11-22", "close": 2.87, "volume": 757.0}, {"date": "2016-11-23", "close": 2.89, "volume": 23064.0}, {"date": "2016-11-24", "close": 2.8, "volume": 4115.0}, {"date": "2016-11-25", "close": 2.77, "volume": 26690.0}, {"date": "2016-11-28", "close": 2.79, "volume": 18202.0}, {"date": "2016-11-29", "close": 2.79, "volume": 4362.0}, {"date": "2016-11-30", "close": 2.86, "volume": 6155.0}, {"date": "2016-12-01", "close": 2.86, "volume": 4045.0}, {"date": "2016-12-02", "close": 2.9, "volume": 270871.0}, {"date": "2016-12-05", "close": 2.87, "volume": 1623.0}, {"date": "2016-12-06", "close": 2.87, "volume": 1862.0}, {"date": "2016-12-07", "close": 2.82, "volume": 1825.0}, {"date": "2016-12-08", "close": 2.88, "volume": 3311.0}, {"date": "2016-12-09", "close": 2.87, "volume": 18250.0}, {"date": "2016-12-12", "close": 2.87, "volume": 2261.0}, {"date": "2016-12-14", "close": 2.81, "volume": 280.0}, {"date": "2016-12-15", "close": 2.83, "volume": 6378.0}, {"date": "2016-12-16", "close": 2.9, "volume": 5850.0}, {"date": "2016-12-19", "close": 2.88, "volume": 488.0}, {"date": "2016-12-20", "close": 2.82, "volume": 27650.0}, {"date": "2016-12-21", "close": 2.81, "volume": 34.0}, {"date": "2016-12-22", "close": 2.75, "volume": 2279.0}, {"date": "2016-12-29", "close": 2.81, "volume": 140.0}, {"date": "2016-12-30", "close": 2.86, "volume": 40159.0}, {"date": "2017-01-03", "close": 2.86, "volume": 279.0}, {"date": "2017-01-04", "close": 2.85, "volume": 99911.0}, {"date": "2017-01-09", "close": 2.85, "volume": 5137.0}, {"date": "2017-01-12", "close": 2.85, "volume": 564.0}, {"date": "2017-01-13", "close": 2.85, "volume": 5500.0}, {"date": "2017-01-17", "close": 2.9, "volume": 1716.0}, {"date": "2017-01-18", "close": 2.92, "volume": 3100.0}, {"date": "2017-01-19", "close": 2.92, "volume": 179.0}, {"date": "2017-01-23", "close": 2.92, "volume": 378.0}, {"date": "2017-01-24", "close": 2.95, "volume": 6064.0}, {"date": "2017-01-25", "close": 2.95, "volume": 1040.0}, {"date": "2017-01-27", "close": 2.97, "volume": 351.0}, {"date": "2017-01-30", "close": 2.96, "volume": 6751.0}, {"date": "2017-02-01", "close": 2.95, "volume": 78.0}, {"date": "2017-02-02", "close": 2.95, "volume": 200.0}, {"date": "2017-02-06", "close": 2.93, "volume": 7553.0}, {"date": "2017-02-07", "close": 2.96, "volume": 16051.0}, {"date": "2017-02-08", "close": 2.95, "volume": 724.0}, {"date": "2017-02-09", "close": 2.9, "volume": 2810.0}, {"date": "2017-02-10", "close": 2.85, "volume": 11982.0}, {"date": "2017-02-13", "close": 2.86, "volume": 33.0}, {"date": "2017-02-14", "close": 2.85, "volume": 3736.0}, {"date": "2017-02-15", "close": 2.85, "volume": 802.0}, {"date": "2017-02-16", "close": 2.8, "volume": 21245.0}, {"date": "2017-02-17", "close": 2.75, "volume": 698.0}, {"date": "2017-02-21", "close": 2.95, "volume": 500.0}, {"date": "2017-02-22", "close": 2.95, "volume": 1127.0}, {"date": "2017-02-23", "close": 2.88, "volume": 992.0}, {"date": "2017-02-24", "close": 2.87, "volume": 446.0}, {"date": "2017-02-27", "close": 2.82, "volume": 4672.0}, {"date": "2017-02-28", "close": 2.89, "volume": 20000.0}, {"date": "2017-03-01", "close": 2.92, "volume": 128.0}, {"date": "2017-03-02", "close": 2.86, "volume": 8510.0}, {"date": "2017-03-03", "close": 2.93, "volume": 25425.0}, {"date": "2017-03-06", "close": 2.89, "volume": 3492.0}, {"date": "2017-03-07", "close": 2.88, "volume": 1806.0}, {"date": "2017-03-08", "close": 2.87, "volume": 6238.0}, {"date": "2017-03-10", "close": 2.86, "volume": 20078.0}, {"date": "2017-03-13", "close": 2.88, "volume": 3228.0}, {"date": "2017-03-14", "close": 2.8, "volume": 25189.0}, {"date": "2017-03-15", "close": 2.79, "volume": 14330.0}, {"date": "2017-03-16", "close": 2.82, "volume": 3064.0}, {"date": "2017-03-17", "close": 2.78, "volume": 17262.0}, {"date": "2017-03-20", "close": 3.03, "volume": 257.0}, {"date": "2017-03-21", "close": 2.84, "volume": 876.0}, {"date": "2017-03-22", "close": 2.85, "volume": 43925.0}, {"date": "2017-03-24", "close": 2.86, "volume": 3168.0}, {"date": "2017-03-27", "close": 2.87, "volume": 44896.0}, {"date": "2017-03-28", "close": 2.85, "volume": 10665.0}, {"date": "2017-03-29", "close": 2.88, "volume": 3463.0}, {"date": "2017-03-30", "close": 2.86, "volume": 301.0}, {"date": "2017-03-31", "close": 2.9, "volume": 2000.0}, {"date": "2017-04-03", "close": 2.78, "volume": 2000.0}, {"date": "2017-04-04", "close": 2.8, "volume": 10306.0}, {"date": "2017-04-06", "close": 2.96, "volume": 500.0}, {"date": "2017-04-07", "close": 2.97, "volume": 2405.0}, {"date": "2017-04-10", "close": 2.96, "volume": 9468.0}, {"date": "2017-04-12", "close": 3.1, "volume": 5244.0}, {"date": "2017-04-13", "close": 3.03, "volume": 541.0}, {"date": "2017-04-18", "close": 2.92, "volume": 5000.0}, {"date": "2017-04-19", "close": 2.92, "volume": 9100.0}, {"date": "2017-04-20", "close": 2.93, "volume": 13240.0}, {"date": "2017-04-24", "close": 2.9, "volume": 175.0}, {"date": "2017-04-26", "close": 3.0, "volume": 101.0}, {"date": "2017-04-27", "close": 2.91, "volume": 4799.0}, {"date": "2017-05-01", "close": 2.91, "volume": 2597.0}, {"date": "2017-05-02", "close": 2.86, "volume": 1050.0}, {"date": "2017-05-04", "close": 2.99, "volume": 7852.0}, {"date": "2017-05-05", "close": 3.0, "volume": 3.0}, {"date": "2017-05-08", "close": 3.0, "volume": 13757.0}, {"date": "2017-05-09", "close": 2.99, "volume": 24000.0}, {"date": "2017-05-10", "close": 2.99, "volume": 59.0}, {"date": "2017-05-11", "close": 2.98, "volume": 776.0}, {"date": "2017-05-12", "close": 2.98, "volume": 2637.0}, {"date": "2017-05-16", "close": 2.98, "volume": 17449.0}, {"date": "2017-05-17", "close": 3.05, "volume": 31820.0}, {"date": "2017-05-18", "close": 3.05, "volume": 7260.0}, {"date": "2017-05-19", "close": 3.0, "volume": 1000.0}, {"date": "2017-05-22", "close": 3.03, "volume": 10920.0}, {"date": "2017-05-24", "close": 3.05, "volume": 15869.0}, {"date": "2017-05-29", "close": 3.07, "volume": 6786.0}, {"date": "2017-05-30", "close": 3.05, "volume": 105112.0}, {"date": "2017-06-01", "close": 3.05, "volume": 12485.0}, {"date": "2017-06-02", "close": 3.14, "volume": 63242.0}, {"date": "2017-06-05", "close": 3.17, "volume": 5035.0}, {"date": "2017-06-07", "close": 3.17, "volume": 1220.0}, {"date": "2017-06-08", "close": 3.17, "volume": 81789.0}, {"date": "2017-06-13", "close": 3.11, "volume": 59950.0}, {"date": "2017-06-14", "close": 3.11, "volume": 27842.0}, {"date": "2017-06-15", "close": 3.1, "volume": 7211.0}, {"date": "2017-06-16", "close": 3.06, "volume": 17589.0}, {"date": "2017-06-20", "close": 3.16, "volume": 108012.0}, {"date": "2017-06-21", "close": 3.18, "volume": 474.0}, {"date": "2017-06-22", "close": 3.12, "volume": 107933.0}, {"date": "2017-06-23", "close": 3.2, "volume": 30524.0}, {"date": "2017-06-26", "close": 3.27, "volume": 15217.0}, {"date": "2017-06-27", "close": 3.22, "volume": 316.0}, {"date": "2017-06-28", "close": 3.15, "volume": 21077.0}, {"date": "2017-06-29", "close": 3.19, "volume": 310.0}, {"date": "2017-06-30", "close": 3.16, "volume": 1511.0}, {"date": "2017-07-03", "close": 3.17, "volume": 7040.0}, {"date": "2017-07-04", "close": 3.17, "volume": 10999.0}, {"date": "2017-07-06", "close": 3.23, "volume": 426.0}, {"date": "2017-07-07", "close": 3.27, "volume": 3639.0}, {"date": "2017-07-10", "close": 3.24, "volume": 24784.0}, {"date": "2017-07-12", "close": 3.17, "volume": 420.0}, {"date": "2017-07-13", "close": 3.17, "volume": 2220.0}, {"date": "2017-07-17", "close": 3.13, "volume": 11471.0}, {"date": "2017-07-18", "close": 3.23, "volume": 951.0}, {"date": "2017-07-19", "close": 3.28, "volume": 3070.0}, {"date": "2017-07-20", "close": 3.22, "volume": 8058.0}, {"date": "2017-07-21", "close": 3.25, "volume": 6095.0}, {"date": "2017-07-24", "close": 3.3, "volume": 18297.0}, {"date": "2017-07-25", "close": 3.38, "volume": 16907.0}, {"date": "2017-07-26", "close": 3.26, "volume": 322.0}, {"date": "2017-07-27", "close": 3.23, "volume": 17127.0}, {"date": "2017-07-28", "close": 3.37, "volume": 10972.0}, {"date": "2017-07-31", "close": 3.24, "volume": 5138.0}, {"date": "2017-08-01", "close": 3.24, "volume": 1500.0}, {"date": "2017-08-02", "close": 3.23, "volume": 1101063.0}, {"date": "2017-08-03", "close": 3.21, "volume": 250483.0}, {"date": "2017-08-04", "close": 3.24, "volume": 360700.0}, {"date": "2017-08-07", "close": 3.25, "volume": 300202.0}, {"date": "2017-08-08", "close": 3.29, "volume": 2000.0}, {"date": "2017-08-09", "close": 3.2, "volume": 56830.0}, {"date": "2017-08-10", "close": 3.2, "volume": 1042.0}, {"date": "2017-08-11", "close": 3.2, "volume": 591.0}, {"date": "2017-08-14", "close": 3.2, "volume": 1349.0}, {"date": "2017-08-15", "close": 3.29, "volume": 16026.0}, {"date": "2017-08-16", "close": 3.28, "volume": 24446.0}, {"date": "2017-08-17", "close": 3.21, "volume": 10000.0}, {"date": "2017-08-18", "close": 3.22, "volume": 11200.0}, {"date": "2017-08-21", "close": 3.23, "volume": 10188.0}, {"date": "2017-08-22", "close": 3.37, "volume": 3628.0}, {"date": "2017-08-23", "close": 3.3, "volume": 10774.0}, {"date": "2017-08-24", "close": 3.25, "volume": 19307.0}, {"date": "2017-08-25", "close": 3.2, "volume": 11644.0}, {"date": "2017-08-28", "close": 3.24, "volume": 53357.0}, {"date": "2017-08-29", "close": 3.19, "volume": 5644.0}, {"date": "2017-08-30", "close": 3.19, "volume": 524.0}, {"date": "2017-08-31", "close": 3.15, "volume": 8018.0}, {"date": "2017-09-01", "close": 3.07, "volume": 17758.0}, {"date": "2017-09-04", "close": 3.1, "volume": 2232.0}, {"date": "2017-09-05", "close": 3.09, "volume": 53891.0}, {"date": "2017-09-06", "close": 3.19, "volume": 856.0}, {"date": "2017-09-07", "close": 3.14, "volume": 517.0}, {"date": "2017-09-08", "close": 3.14, "volume": 3941.0}, {"date": "2017-09-11", "close": 3.15, "volume": 7582.0}, {"date": "2017-09-13", "close": 3.04, "volume": 12873.0}, {"date": "2017-09-14", "close": 3.0, "volume": 7072.0}, {"date": "2017-09-15", "close": 2.9, "volume": 33592.0}, {"date": "2017-09-18", "close": 2.98, "volume": 10828.0}, {"date": "2017-09-19", "close": 2.93, "volume": 48327.0}, {"date": "2017-09-20", "close": 3.08, "volume": 418.0}, {"date": "2017-09-21", "close": 3.07, "volume": 1167.0}, {"date": "2017-09-22", "close": 3.11, "volume": 245.0}, {"date": "2017-09-25", "close": 3.1, "volume": 1595.0}, {"date": "2017-09-26", "close": 3.1, "volume": 105.0}, {"date": "2017-09-28", "close": 3.1, "volume": 2400.0}, {"date": "2017-09-29", "close": 3.1, "volume": 870.0}, {"date": "2017-10-02", "close": 3.12, "volume": 2771.0}, {"date": "2017-10-05", "close": 3.07, "volume": 7882.0}, {"date": "2017-10-06", "close": 3.1, "volume": 1543.0}, {"date": "2017-10-09", "close": 3.06, "volume": 1970.0}, {"date": "2017-10-10", "close": 3.13, "volume": 5657.0}, {"date": "2017-10-11", "close": 3.12, "volume": 5411.0}, {"date": "2017-10-12", "close": 3.13, "volume": 21005.0}, {"date": "2017-10-13", "close": 3.15, "volume": 3238.0}, {"date": "2017-10-17", "close": 3.17, "volume": 606.0}, {"date": "2017-10-18", "close": 3.2, "volume": 16139.0}, {"date": "2017-10-19", "close": 3.18, "volume": 4628.0}, {"date": "2017-10-20", "close": 3.06, "volume": 4398.0}, {"date": "2017-10-24", "close": 3.06, "volume": 2501.0}, {"date": "2017-10-26", "close": 3.06, "volume": 7441.0}, {"date": "2017-10-27", "close": 3.0, "volume": 5111.0}, {"date": "2017-10-30", "close": 2.93, "volume": 159522.0}, {"date": "2017-10-31", "close": 2.94, "volume": 11202.0}, {"date": "2017-11-01", "close": 3.0, "volume": 164277.0}, {"date": "2017-11-03", "close": 3.05, "volume": 678.0}, {"date": "2017-11-06", "close": 3.03, "volume": 5539.0}, {"date": "2017-11-07", "close": 3.14, "volume": 2167.0}, {"date": "2017-11-08", "close": 3.09, "volume": 3395.0}, {"date": "2017-11-09", "close": 3.02, "volume": 8988.0}, {"date": "2017-11-10", "close": 3.12, "volume": 2569.0}, {"date": "2017-11-13", "close": 3.09, "volume": 9053.0}, {"date": "2017-11-14", "close": 2.99, "volume": 10503.0}, {"date": "2017-11-15", "close": 3.0, "volume": 9131.0}, {"date": "2017-11-16", "close": 3.03, "volume": 241.0}, {"date": "2017-11-17", "close": 3.08, "volume": 6627.0}, {"date": "2017-11-20", "close": 3.11, "volume": 21352.0}, {"date": "2017-11-21", "close": 3.13, "volume": 15221.0}, {"date": "2017-11-22", "close": 3.18, "volume": 1719.0}, {"date": "2017-11-23", "close": 3.12, "volume": 9646.0}, {"date": "2017-11-24", "close": 3.02, "volume": 29247.0}, {"date": "2017-11-27", "close": 3.19, "volume": 21340.0}, {"date": "2017-11-28", "close": 3.19, "volume": 17562.0}, {"date": "2017-11-29", "close": 3.03, "volume": 9603.0}, {"date": "2017-11-30", "close": 2.97, "volume": 25299.0}, {"date": "2017-12-01", "close": 3.12, "volume": 10601.0}, {"date": "2017-12-04", "close": 3.02, "volume": 1334.0}, {"date": "2017-12-06", "close": 3.04, "volume": 15069.0}, {"date": "2017-12-08", "close": 3.05, "volume": 12066.0}, {"date": "2017-12-11", "close": 3.05, "volume": 1198.0}, {"date": "2017-12-12", "close": 3.1, "volume": 2881.0}, {"date": "2017-12-13", "close": 3.18, "volume": 7800.0}, {"date": "2017-12-14", "close": 3.1, "volume": 6266.0}, {"date": "2017-12-15", "close": 3.01, "volume": 734.0}, {"date": "2017-12-20", "close": 3.2, "volume": 1846.0}, {"date": "2017-12-21", "close": 3.0, "volume": 2122.0}, {"date": "2017-12-27", "close": 3.1, "volume": 4079.0}, {"date": "2017-12-28", "close": 3.1, "volume": 3734.0}, {"date": "2018-01-04", "close": 3.2, "volume": 910.0}, {"date": "2018-01-05", "close": 3.08, "volume": 3255.0}, {"date": "2018-01-08", "close": 3.15, "volume": 5384.0}, {"date": "2018-01-09", "close": 3.1, "volume": 10901.0}, {"date": "2018-01-10", "close": 3.08, "volume": 35808.0}, {"date": "2018-01-11", "close": 3.12, "volume": 849.0}, {"date": "2018-01-16", "close": 3.11, "volume": 32140.0}, {"date": "2018-01-17", "close": 3.11, "volume": 3197.0}, {"date": "2018-01-18", "close": 3.06, "volume": 4510.0}, {"date": "2018-01-19", "close": 3.16, "volume": 2706.0}, {"date": "2018-01-22", "close": 3.05, "volume": 15177.0}, {"date": "2018-01-23", "close": 3.03, "volume": 35737.0}, {"date": "2018-01-24", "close": 3.15, "volume": 5659.0}, {"date": "2018-01-25", "close": 3.2, "volume": 2339.0}, {"date": "2018-01-29", "close": 3.12, "volume": 16336.0}, {"date": "2018-01-30", "close": 3.04, "volume": 564.0}, {"date": "2018-01-31", "close": 3.11, "volume": 8024.0}, {"date": "2018-02-05", "close": 3.13, "volume": 7371.0}, {"date": "2018-02-06", "close": 3.03, "volume": 5634.0}, {"date": "2018-02-07", "close": 3.18, "volume": 1512.0}, {"date": "2018-02-08", "close": 3.04, "volume": 217.0}, {"date": "2018-02-09", "close": 3.18, "volume": 2702.0}, {"date": "2018-02-12", "close": 3.15, "volume": 3916.0}, {"date": "2018-02-13", "close": 3.1, "volume": 6339.0}, {"date": "2018-02-14", "close": 3.1, "volume": 13407.0}, {"date": "2018-02-15", "close": 3.04, "volume": 2546.0}, {"date": "2018-02-16", "close": 3.1, "volume": 6830.0}, {"date": "2018-02-19", "close": 3.0, "volume": 3571.0}, {"date": "2018-02-21", "close": 3.05, "volume": 3650.0}, {"date": "2018-02-22", "close": 3.0, "volume": 4973.0}, {"date": "2018-02-23", "close": 3.02, "volume": 6073.0}, {"date": "2018-02-26", "close": 3.0, "volume": 13470.0}, {"date": "2018-02-27", "close": 2.97, "volume": 25857.0}, {"date": "2018-02-28", "close": 2.94, "volume": 6258.0}, {"date": "2018-03-01", "close": 2.98, "volume": 3269.0}, {"date": "2018-03-02", "close": 3.01, "volume": 2747.0}, {"date": "2018-03-05", "close": 3.0, "volume": 7874.0}, {"date": "2018-03-06", "close": 2.97, "volume": 3300.0}, {"date": "2018-03-07", "close": 2.98, "volume": 2219.0}, {"date": "2018-03-08", "close": 3.09, "volume": 2967.0}, {"date": "2018-03-09", "close": 3.05, "volume": 13732.0}, {"date": "2018-03-12", "close": 3.04, "volume": 11286.0}, {"date": "2018-03-13", "close": 3.05, "volume": 494.0}, {"date": "2018-03-14", "close": 3.01, "volume": 20190.0}, {"date": "2018-03-15", "close": 3.12, "volume": 17940.0}, {"date": "2018-03-16", "close": 3.08, "volume": 4643.0}, {"date": "2018-03-20", "close": 3.05, "volume": 4773.0}, {"date": "2018-03-21", "close": 3.0, "volume": 4613.0}, {"date": "2018-03-22", "close": 3.07, "volume": 4992.0}, {"date": "2018-03-23", "close": 3.11, "volume": 8254.0}, {"date": "2018-03-26", "close": 3.05, "volume": 5470.0}, {"date": "2018-03-27", "close": 3.02, "volume": 3880.0}, {"date": "2018-03-28", "close": 3.08, "volume": 3205.0}, {"date": "2018-03-29", "close": 3.05, "volume": 38336.0}, {"date": "2018-04-03", "close": 3.13, "volume": 4424.0}, {"date": "2018-04-05", "close": 3.14, "volume": 2382.0}, {"date": "2018-04-06", "close": 3.14, "volume": 294.0}, {"date": "2018-04-09", "close": 3.11, "volume": 7007.0}, {"date": "2018-04-10", "close": 3.19, "volume": 4204.0}, {"date": "2018-04-11", "close": 3.3, "volume": 7413.0}, {"date": "2018-04-16", "close": 3.17, "volume": 39952.0}, {"date": "2018-04-17", "close": 3.1, "volume": 24070.0}, {"date": "2018-04-18", "close": 3.07, "volume": 22389.0}, {"date": "2018-04-19", "close": 2.98, "volume": 23590.0}, {"date": "2018-04-20", "close": 2.93, "volume": 2600.0}, {"date": "2018-04-23", "close": 2.93, "volume": 15252.0}, {"date": "2018-04-24", "close": 2.98, "volume": 6513.0}, {"date": "2018-04-26", "close": 2.92, "volume": 8058.0}, {"date": "2018-04-27", "close": 2.91, "volume": 19055.0}, {"date": "2018-04-30", "close": 2.97, "volume": 671.0}, {"date": "2018-05-01", "close": 3.02, "volume": 9261.0}, {"date": "2018-05-02", "close": 3.01, "volume": 2182.0}, {"date": "2018-05-03", "close": 2.99, "volume": 15207.0}, {"date": "2018-05-04", "close": 2.99, "volume": 4250.0}, {"date": "2018-05-07", "close": 3.04, "volume": 3207.0}, {"date": "2018-05-08", "close": 3.04, "volume": 22843.0}, {"date": "2018-05-09", "close": 3.01, "volume": 42573.0}, {"date": "2018-05-11", "close": 2.91, "volume": 6876.0}, {"date": "2018-05-14", "close": 2.91, "volume": 65877.0}, {"date": "2018-05-15", "close": 2.85, "volume": 44241.0}, {"date": "2018-05-16", "close": 2.89, "volume": 2035.0}, {"date": "2018-05-17", "close": 3.04, "volume": 915.0}, {"date": "2018-05-18", "close": 2.96, "volume": 13235.0}, {"date": "2018-05-22", "close": 2.96, "volume": 1476.0}, {"date": "2018-05-23", "close": 2.95, "volume": 5223.0}, {"date": "2018-05-25", "close": 2.94, "volume": 11103.0}, {"date": "2018-05-28", "close": 2.94, "volume": 6153.0}, {"date": "2018-05-29", "close": 2.98, "volume": 1338.0}, {"date": "2018-05-30", "close": 2.96, "volume": 19857.0}, {"date": "2018-06-01", "close": 2.95, "volume": 30.0}, {"date": "2018-06-05", "close": 3.04, "volume": 20416.0}, {"date": "2018-06-06", "close": 3.07, "volume": 14037.0}, {"date": "2018-06-07", "close": 3.13, "volume": 20783.0}, {"date": "2018-06-08", "close": 3.14, "volume": 13087.0}, {"date": "2018-06-12", "close": 3.11, "volume": 18437.0}, {"date": "2018-06-13", "close": 3.1, "volume": 69211.0}, {"date": "2018-06-14", "close": 3.1, "volume": 1000.0}, {"date": "2018-06-15", "close": 3.19, "volume": 16285.0}, {"date": "2018-06-18", "close": 3.16, "volume": 3087.0}, {"date": "2018-06-19", "close": 3.13, "volume": 5466.0}, {"date": "2018-06-20", "close": 3.15, "volume": 3739.0}, {"date": "2018-06-21", "close": 3.11, "volume": 1787.0}, {"date": "2018-06-22", "close": 3.13, "volume": 15903.0}, {"date": "2018-06-25", "close": 3.14, "volume": 3825.0}, {"date": "2018-06-26", "close": 3.25, "volume": 3370.0}, {"date": "2018-06-27", "close": 3.2, "volume": 8573.0}, {"date": "2018-06-28", "close": 3.12, "volume": 5671.0}, {"date": "2018-06-29", "close": 3.07, "volume": 1794.0}, {"date": "2018-07-02", "close": 3.06, "volume": 3409.0}, {"date": "2018-07-03", "close": 3.06, "volume": 3885.0}, {"date": "2018-07-04", "close": 3.01, "volume": 4260.0}, {"date": "2018-07-05", "close": 3.01, "volume": 2050.0}, {"date": "2018-07-06", "close": 3.01, "volume": 1000.0}, {"date": "2018-07-09", "close": 3.01, "volume": 1218.0}, {"date": "2018-07-10", "close": 3.01, "volume": 970.0}, {"date": "2018-07-11", "close": 3.01, "volume": 381.0}, {"date": "2018-07-12", "close": 3.06, "volume": 19.0}, {"date": "2018-07-13", "close": 3.01, "volume": 11382.0}, {"date": "2018-07-16", "close": 3.03, "volume": 5189.0}, {"date": "2018-07-17", "close": 3.04, "volume": 8042.0}, {"date": "2018-07-18", "close": 3.03, "volume": 1203.0}, {"date": "2018-07-19", "close": 3.04, "volume": 5784.0}, {"date": "2018-07-20", "close": 3.02, "volume": 2351.0}, {"date": "2018-07-23", "close": 3.05, "volume": 1174.0}, {"date": "2018-07-25", "close": 3.07, "volume": 7327.0}, {"date": "2018-07-26", "close": 3.18, "volume": 93.0}, {"date": "2018-07-27", "close": 3.05, "volume": 813.0}, {"date": "2018-07-30", "close": 3.05, "volume": 8007.0}, {"date": "2018-07-31", "close": 3.06, "volume": 8367.0}, {"date": "2018-08-01", "close": 3.05, "volume": 4959.0}, {"date": "2018-08-02", "close": 3.05, "volume": 3423.0}, {"date": "2018-08-03", "close": 3.03, "volume": 5528.0}, {"date": "2018-08-06", "close": 3.06, "volume": 38385.0}, {"date": "2018-08-07", "close": 3.03, "volume": 20628.0}, {"date": "2018-08-08", "close": 3.0, "volume": 83384.0}, {"date": "2018-08-09", "close": 2.97, "volume": 23072.0}, {"date": "2018-08-10", "close": 3.03, "volume": 10109.0}, {"date": "2018-08-13", "close": 3.05, "volume": 4898.0}, {"date": "2018-08-14", "close": 3.02, "volume": 9139.0}, {"date": "2018-08-15", "close": 3.15, "volume": 757.0}, {"date": "2018-08-16", "close": 3.04, "volume": 949.0}, {"date": "2018-08-17", "close": 3.11, "volume": 1740.0}, {"date": "2018-08-20", "close": 3.11, "volume": 4107.0}, {"date": "2018-08-21", "close": 3.06, "volume": 11409.0}, {"date": "2018-08-22", "close": 3.045, "volume": 19252.0}, {"date": "2018-08-23", "close": 3.06, "volume": 23467.0}, {"date": "2018-08-24", "close": 3.0, "volume": 9962.0}, {"date": "2018-08-27", "close": 2.97, "volume": 23668.0}, {"date": "2018-08-28", "close": 3.09, "volume": 19598.0}, {"date": "2018-08-30", "close": 3.05, "volume": 3893.0}, {"date": "2018-08-31", "close": 3.02, "volume": 195.0}, {"date": "2018-09-03", "close": 3.06, "volume": 282.0}, {"date": "2018-09-04", "close": 2.99, "volume": 911.0}, {"date": "2018-09-05", "close": 3.02, "volume": 1579.0}, {"date": "2018-09-06", "close": 3.08, "volume": 2322.0}, {"date": "2018-09-07", "close": 3.08, "volume": 2103.0}, {"date": "2018-09-10", "close": 3.08, "volume": 15031.0}, {"date": "2018-09-11", "close": 3.15, "volume": 60103.0}, {"date": "2018-09-12", "close": 3.02, "volume": 1339.0}, {"date": "2018-09-13", "close": 3.0, "volume": 1365.0}, {"date": "2018-09-14", "close": 3.02, "volume": 6497.0}, {"date": "2018-09-17", "close": 3.03, "volume": 8718.0}, {"date": "2018-09-18", "close": 3.03, "volume": 16244.0}, {"date": "2018-09-19", "close": 3.0, "volume": 4.0}, {"date": "2018-09-20", "close": 3.09, "volume": 255.0}, {"date": "2018-09-21", "close": 3.1, "volume": 24719.0}, {"date": "2018-09-24", "close": 3.09, "volume": 8609.0}, {"date": "2018-09-25", "close": 3.19, "volume": 1083.0}, {"date": "2018-09-26", "close": 3.1, "volume": 16622.0}, {"date": "2018-09-27", "close": 3.09, "volume": 321.0}, {"date": "2018-09-28", "close": 3.09, "volume": 2841.0}, {"date": "2018-10-02", "close": 3.09, "volume": 956.0}, {"date": "2018-10-04", "close": 3.14, "volume": 1547.0}, {"date": "2018-10-05", "close": 3.05, "volume": 6417.0}, {"date": "2018-10-08", "close": 3.01, "volume": 3752.0}, {"date": "2018-10-09", "close": 3.01, "volume": 22574.0}, {"date": "2018-10-10", "close": 3.05, "volume": 732.0}, {"date": "2018-10-11", "close": 3.02, "volume": 3676.0}, {"date": "2018-10-12", "close": 3.0, "volume": 2043.0}, {"date": "2018-10-15", "close": 3.04, "volume": 1819.0}, {"date": "2018-10-16", "close": 3.04, "volume": 2434.0}, {"date": "2018-10-17", "close": 3.05, "volume": 22863.0}, {"date": "2018-10-18", "close": 3.07, "volume": 1435.0}, {"date": "2018-10-19", "close": 3.07, "volume": 5297.0}, {"date": "2018-10-23", "close": 3.0, "volume": 4615.0}, {"date": "2018-10-24", "close": 3.06, "volume": 4633.0}, {"date": "2018-10-25", "close": 3.0, "volume": 7012.0}, {"date": "2018-10-26", "close": 3.02, "volume": 41046.0}, {"date": "2018-10-29", "close": 3.01, "volume": 6070.0}, {"date": "2018-10-30", "close": 3.13, "volume": 13603.0}, {"date": "2018-10-31", "close": 3.23, "volume": 1843.0}, {"date": "2018-11-01", "close": 3.18, "volume": 9547.0}, {"date": "2018-11-05", "close": 3.21, "volume": 493.0}, {"date": "2018-11-07", "close": 3.23, "volume": 17248.0}, {"date": "2018-11-08", "close": 3.22, "volume": 1944.0}, {"date": "2018-11-09", "close": 3.21, "volume": 625.0}, {"date": "2018-11-12", "close": 3.2, "volume": 30148.0}, {"date": "2018-11-13", "close": 3.24, "volume": 8442.0}, {"date": "2018-11-14", "close": 3.25, "volume": 4962.0}, {"date": "2018-11-15", "close": 3.29, "volume": 16477.0}, {"date": "2018-11-16", "close": 3.3, "volume": 2117.0}, {"date": "2018-11-19", "close": 3.22, "volume": 319.0}, {"date": "2018-11-20", "close": 3.21, "volume": 712.0}, {"date": "2018-11-21", "close": 3.25, "volume": 12974.0}, {"date": "2018-11-22", "close": 3.12, "volume": 348.0}, {"date": "2018-11-26", "close": 3.18, "volume": 8456.0}, {"date": "2018-11-28", "close": 3.22, "volume": 633.0}, {"date": "2018-11-29", "close": 3.17, "volume": 597.0}, {"date": "2018-11-30", "close": 3.3, "volume": 176.0}, {"date": "2018-12-03", "close": 3.32, "volume": 8166.0}, {"date": "2018-12-04", "close": 3.22, "volume": 389098.0}, {"date": "2018-12-05", "close": 3.25, "volume": 5007.0}, {"date": "2018-12-06", "close": 3.37, "volume": 11702.0}, {"date": "2018-12-07", "close": 3.39, "volume": 7273.0}, {"date": "2018-12-10", "close": 3.38, "volume": 7999.0}, {"date": "2018-12-11", "close": 3.4, "volume": 5070.0}, {"date": "2018-12-12", "close": 3.5, "volume": 5067.0}, {"date": "2018-12-13", "close": 3.42, "volume": 1729.0}, {"date": "2018-12-14", "close": 3.69, "volume": 2752.0}, {"date": "2018-12-17", "close": 3.53, "volume": 10859.0}, {"date": "2018-12-18", "close": 3.53, "volume": 9373.0}, {"date": "2018-12-19", "close": 3.5, "volume": 9740.0}, {"date": "2018-12-20", "close": 3.41, "volume": 886.0}, {"date": "2018-12-21", "close": 3.41, "volume": 6786.0}, {"date": "2018-12-24", "close": 3.41, "volume": 442.0}, {"date": "2018-12-27", "close": 3.51, "volume": 6986.0}, {"date": "2018-12-31", "close": 3.37, "volume": 5548.0}, {"date": "2019-01-03", "close": 3.55, "volume": 179.0}, {"date": "2019-01-07", "close": 3.42, "volume": 26.0}, {"date": "2019-01-08", "close": 3.5, "volume": 6055.0}, {"date": "2019-01-10", "close": 3.42, "volume": 519.0}, {"date": "2019-01-11", "close": 3.15, "volume": 9166.0}, {"date": "2019-01-15", "close": 3.5, "volume": 2786.0}, {"date": "2019-01-16", "close": 3.4, "volume": 159.0}, {"date": "2019-01-17", "close": 3.4, "volume": 157.0}, {"date": "2019-01-18", "close": 3.44, "volume": 233.0}, {"date": "2019-01-22", "close": 3.36, "volume": 1216.0}, {"date": "2019-01-24", "close": 3.5, "volume": 834.0}, {"date": "2019-01-25", "close": 3.39, "volume": 39.0}, {"date": "2019-01-29", "close": 3.39, "volume": 1251.0}, {"date": "2019-01-30", "close": 3.38, "volume": 986.0}, {"date": "2019-01-31", "close": 3.54, "volume": 8454.0}, {"date": "2019-02-01", "close": 3.38, "volume": 25.0}, {"date": "2019-02-04", "close": 3.4, "volume": 10969.0}, {"date": "2019-02-06", "close": 3.4, "volume": 2300.0}, {"date": "2019-02-07", "close": 3.5, "volume": 1080.0}, {"date": "2019-02-11", "close": 3.44, "volume": 5156.0}, {"date": "2019-02-12", "close": 3.6, "volume": 9997.0}, {"date": "2019-02-13", "close": 3.63, "volume": 7125.0}, {"date": "2019-02-14", "close": 3.64, "volume": 559.0}, {"date": "2019-02-15", "close": 3.64, "volume": 1686.0}, {"date": "2019-02-18", "close": 3.64, "volume": 2035.0}, {"date": "2019-02-19", "close": 3.6, "volume": 50.0}, {"date": "2019-02-20", "close": 3.59, "volume": 261.0}, {"date": "2019-02-21", "close": 3.55, "volume": 3373.0}, {"date": "2019-02-22", "close": 3.51, "volume": 339.0}, {"date": "2019-02-25", "close": 3.51, "volume": 5023.0}, {"date": "2019-02-26", "close": 3.56, "volume": 10070.0}, {"date": "2019-02-27", "close": 3.44, "volume": 8407.0}, {"date": "2019-02-28", "close": 3.46, "volume": 326.0}, {"date": "2019-03-01", "close": 3.64, "volume": 2235.0}, {"date": "2019-03-06", "close": 3.55, "volume": 543.0}, {"date": "2019-03-07", "close": 3.56, "volume": 12512.0}, {"date": "2019-03-08", "close": 3.56, "volume": 810.0}, {"date": "2019-03-11", "close": 3.69, "volume": 5513.0}, {"date": "2019-03-12", "close": 3.55, "volume": 7399.0}, {"date": "2019-03-13", "close": 3.57, "volume": 910.0}, {"date": "2019-03-18", "close": 3.52, "volume": 8833.0}, {"date": "2019-03-20", "close": 3.55, "volume": 5091.0}, {"date": "2019-03-21", "close": 3.59, "volume": 3600.0}, {"date": "2019-03-25", "close": 3.59, "volume": 1848.0}, {"date": "2019-03-26", "close": 3.67, "volume": 13930.0}, {"date": "2019-03-27", "close": 4.23, "volume": 15021.0}, {"date": "2019-03-28", "close": 3.74, "volume": 3162.0}, {"date": "2019-03-29", "close": 3.75, "volume": 34446.0}, {"date": "2019-04-01", "close": 3.72, "volume": 4925.0}, {"date": "2019-04-02", "close": 3.77, "volume": 6667.0}, {"date": "2019-04-03", "close": 3.72, "volume": 1434.0}, {"date": "2019-04-04", "close": 3.7, "volume": 10859.0}, {"date": "2019-04-05", "close": 3.65, "volume": 8830.0}, {"date": "2019-04-08", "close": 3.69, "volume": 1120.0}, {"date": "2019-04-09", "close": 3.76, "volume": 381.0}, {"date": "2019-04-10", "close": 3.65, "volume": 70073.0}, {"date": "2019-04-12", "close": 3.65, "volume": 593.0}, {"date": "2019-04-15", "close": 3.71, "volume": 7078.0}, {"date": "2019-04-16", "close": 3.64, "volume": 1995.0}, {"date": "2019-04-17", "close": 3.96, "volume": 19486.0}, {"date": "2019-04-18", "close": 3.65, "volume": 7735.0}, {"date": "2019-04-23", "close": 3.95, "volume": 5538.0}, {"date": "2019-04-24", "close": 3.64, "volume": 20253.0}, {"date": "2019-04-26", "close": 3.61, "volume": 8530.0}, {"date": "2019-04-29", "close": 3.64, "volume": 2209.0}, {"date": "2019-04-30", "close": 3.52, "volume": 12377.0}, {"date": "2019-05-01", "close": 3.5, "volume": 3161.0}, {"date": "2019-05-02", "close": 3.65, "volume": 20025.0}, {"date": "2019-05-03", "close": 3.69, "volume": 8384.0}, {"date": "2019-05-06", "close": 3.61, "volume": 363.0}, {"date": "2019-05-07", "close": 3.66, "volume": 49608.0}, {"date": "2019-05-08", "close": 3.66, "volume": 19821.0}, {"date": "2019-05-09", "close": 3.72, "volume": 376.0}, {"date": "2019-05-10", "close": 3.72, "volume": 2069.0}, {"date": "2019-05-13", "close": 3.65, "volume": 1651.0}, {"date": "2019-05-14", "close": 3.72, "volume": 310.0}, {"date": "2019-05-15", "close": 3.68, "volume": 148.0}, {"date": "2019-05-16", "close": 3.64, "volume": 3501.0}, {"date": "2019-05-17", "close": 3.65, "volume": 1546.0}, {"date": "2019-05-20", "close": 3.65, "volume": 692.0}, {"date": "2019-05-21", "close": 3.72, "volume": 2346.0}, {"date": "2019-05-22", "close": 3.68, "volume": 4623.0}, {"date": "2019-05-23", "close": 3.59, "volume": 345.0}, {"date": "2019-05-24", "close": 3.67, "volume": 4658.0}, {"date": "2019-05-27", "close": 3.7, "volume": 8687.0}, {"date": "2019-05-28", "close": 3.7, "volume": 719.0}, {"date": "2019-05-29", "close": 3.7, "volume": 300.0}, {"date": "2019-05-31", "close": 3.66, "volume": 647.0}, {"date": "2019-06-03", "close": 3.6, "volume": 42.0}, {"date": "2019-06-04", "close": 3.63, "volume": 12445.0}, {"date": "2019-06-05", "close": 3.69, "volume": 678.0}, {"date": "2019-06-06", "close": 3.7, "volume": 8905.0}, {"date": "2019-06-07", "close": 3.69, "volume": 542.0}, {"date": "2019-06-11", "close": 3.74, "volume": 2401.0}, {"date": "2019-06-12", "close": 3.85, "volume": 1088.0}, {"date": "2019-06-13", "close": 3.78, "volume": 12828.0}, {"date": "2019-06-14", "close": 3.78, "volume": 5783.0}, {"date": "2019-06-17", "close": 3.78, "volume": 4963.0}, {"date": "2019-06-18", "close": 3.78, "volume": 3149.0}, {"date": "2019-06-19", "close": 3.95, "volume": 1566.0}, {"date": "2019-06-20", "close": 3.91, "volume": 10912.0}, {"date": "2019-06-21", "close": 4.04, "volume": 21386.0}, {"date": "2019-06-24", "close": 4.11, "volume": 1267.0}, {"date": "2019-06-25", "close": 4.1, "volume": 14193.0}, {"date": "2019-06-26", "close": 4.21, "volume": 13709.0}, {"date": "2019-07-01", "close": 4.22, "volume": 45269.0}, {"date": "2019-07-02", "close": 4.23, "volume": 3203.0}, {"date": "2019-07-03", "close": 4.33, "volume": 4772.0}, {"date": "2019-07-04", "close": 4.31, "volume": 1321.0}, {"date": "2019-07-05", "close": 4.41, "volume": 25689.0}, {"date": "2019-07-08", "close": 4.42, "volume": 7858.0}, {"date": "2019-07-09", "close": 4.42, "volume": 2489.0}, {"date": "2019-07-10", "close": 4.38, "volume": 2405.0}, {"date": "2019-07-11", "close": 4.47, "volume": 1331.0}, {"date": "2019-07-12", "close": 4.45, "volume": 5749.0}, {"date": "2019-07-15", "close": 4.33, "volume": 205.0}, {"date": "2019-07-17", "close": 4.35, "volume": 10045.0}, {"date": "2019-07-18", "close": 4.43, "volume": 455.0}, {"date": "2019-07-19", "close": 4.58, "volume": 944.0}, {"date": "2019-07-22", "close": 4.48, "volume": 14641.0}, {"date": "2019-07-23", "close": 4.55, "volume": 18260.0}, {"date": "2019-07-25", "close": 4.55, "volume": 1968.0}, {"date": "2019-07-26", "close": 4.61, "volume": 2312.0}, {"date": "2019-07-29", "close": 4.54, "volume": 953.0}, {"date": "2019-07-30", "close": 4.3, "volume": 977.0}, {"date": "2019-07-31", "close": 4.47, "volume": 384.0}, {"date": "2019-08-01", "close": 4.48, "volume": 4824.0}, {"date": "2019-08-02", "close": 4.59, "volume": 5099.0}, {"date": "2019-08-05", "close": 4.6, "volume": 5541.0}, {"date": "2019-08-06", "close": 4.57, "volume": 7878.0}, {"date": "2019-08-07", "close": 4.71, "volume": 13230.0}, {"date": "2019-08-08", "close": 4.71, "volume": 19457.0}, {"date": "2019-08-09", "close": 4.71, "volume": 10501.0}, {"date": "2019-08-12", "close": 4.74, "volume": 6876.0}, {"date": "2019-08-13", "close": 4.73, "volume": 466.0}, {"date": "2019-08-14", "close": 4.73, "volume": 1258.0}, {"date": "2019-08-15", "close": 4.74, "volume": 3234.0}, {"date": "2019-08-16", "close": 4.69, "volume": 8474.0}, {"date": "2019-08-19", "close": 4.67, "volume": 9235.0}, {"date": "2019-08-20", "close": 4.65, "volume": 9.0}, {"date": "2019-08-21", "close": 4.73, "volume": 2284.0}, {"date": "2019-08-22", "close": 5.05, "volume": 10062.0}, {"date": "2019-08-23", "close": 4.8, "volume": 26372.0}, {"date": "2019-08-26", "close": 4.89, "volume": 2561.0}, {"date": "2019-08-27", "close": 4.67, "volume": 14148.0}, {"date": "2019-08-28", "close": 4.81, "volume": 624.0}, {"date": "2019-08-29", "close": 4.8, "volume": 5512.0}, {"date": "2019-08-30", "close": 4.89, "volume": 16006.0}, {"date": "2019-09-02", "close": 5.0, "volume": 22223.0}, {"date": "2019-09-03", "close": 4.94, "volume": 11341.0}, {"date": "2019-09-04", "close": 5.0, "volume": 11140.0}, {"date": "2019-09-05", "close": 5.12, "volume": 14986.0}, {"date": "2019-09-06", "close": 5.15, "volume": 21377.0}, {"date": "2019-09-09", "close": 5.12, "volume": 6308.0}, {"date": "2019-09-10", "close": 5.16, "volume": 9604.0}, {"date": "2019-09-11", "close": 5.16, "volume": 2902.0}, {"date": "2019-09-12", "close": 4.94, "volume": 21043.0}, {"date": "2019-09-13", "close": 4.87, "volume": 981.0}, {"date": "2019-09-16", "close": 4.72, "volume": 7980.0}, {"date": "2019-09-17", "close": 4.72, "volume": 1557.0}, {"date": "2019-09-18", "close": 4.7, "volume": 1975.0}, {"date": "2019-09-19", "close": 4.79, "volume": 13188.0}, {"date": "2019-09-20", "close": 4.65, "volume": 68738.0}, {"date": "2019-09-23", "close": 4.68, "volume": 5227.0}, {"date": "2019-09-24", "close": 4.79, "volume": 3614.0}, {"date": "2019-09-25", "close": 4.79, "volume": 678.0}, {"date": "2019-09-26", "close": 4.69, "volume": 117.0}, {"date": "2019-09-27", "close": 4.49, "volume": 10086.0}, {"date": "2019-09-30", "close": 4.64, "volume": 1954.0}, {"date": "2019-10-01", "close": 4.79, "volume": 13525.0}, {"date": "2019-10-02", "close": 5.24, "volume": 5745.0}, {"date": "2019-10-03", "close": 5.05, "volume": 4896.0}, {"date": "2019-10-04", "close": 5.1, "volume": 4106.0}, {"date": "2019-10-07", "close": 5.04, "volume": 1650.0}, {"date": "2019-10-08", "close": 5.05, "volume": 1817.0}, {"date": "2019-10-09", "close": 5.18, "volume": 6893.0}, {"date": "2019-10-10", "close": 5.1, "volume": 328.0}, {"date": "2019-10-11", "close": 5.25, "volume": 3287.0}, {"date": "2019-10-14", "close": 5.07, "volume": 6791.0}, {"date": "2019-10-15", "close": 5.0, "volume": 10538.0}, {"date": "2019-10-16", "close": 5.29, "volume": 2373.0}, {"date": "2019-10-17", "close": 5.1, "volume": 9702.0}, {"date": "2019-10-18", "close": 5.2, "volume": 2465.0}, {"date": "2019-10-21", "close": 5.1, "volume": 5086.0}, {"date": "2019-10-22", "close": 5.23, "volume": 1356.0}, {"date": "2019-10-23", "close": 4.66, "volume": 16341.0}, {"date": "2019-10-24", "close": 4.69, "volume": 7753.0}, {"date": "2019-10-25", "close": 4.72, "volume": 4283.0}, {"date": "2019-10-28", "close": 4.62, "volume": 2271.0}, {"date": "2019-10-30", "close": 4.65, "volume": 3038.0}, {"date": "2019-10-31", "close": 4.62, "volume": 11521.0}, {"date": "2019-11-01", "close": 4.61, "volume": 2325.0}, {"date": "2019-11-04", "close": 4.59, "volume": 776.0}, {"date": "2019-11-05", "close": 4.5, "volume": 3395.0}, {"date": "2019-11-06", "close": 4.49, "volume": 9100.0}, {"date": "2019-11-07", "close": 4.41, "volume": 4168.0}, {"date": "2019-11-08", "close": 4.54, "volume": 30639.0}, {"date": "2019-11-11", "close": 4.58, "volume": 25532.0}, {"date": "2019-11-12", "close": 4.6, "volume": 5611.0}, {"date": "2019-11-13", "close": 4.69, "volume": 9169.0}, {"date": "2019-11-14", "close": 4.74, "volume": 22589.0}, {"date": "2019-11-15", "close": 4.74, "volume": 15706.0}, {"date": "2019-11-18", "close": 4.51, "volume": 4736.0}, {"date": "2019-11-19", "close": 4.5, "volume": 14483.0}, {"date": "2019-11-20", "close": 4.5, "volume": 7495.0}, {"date": "2019-11-21", "close": 4.25, "volume": 7196.0}, {"date": "2019-11-22", "close": 4.4, "volume": 3393.0}, {"date": "2019-11-25", "close": 4.57, "volume": 1424.0}, {"date": "2019-11-26", "close": 4.63, "volume": 6604.0}, {"date": "2019-11-27", "close": 4.55, "volume": 11628.0}, {"date": "2019-11-28", "close": 4.5, "volume": 6428.0}, {"date": "2019-11-29", "close": 4.69, "volume": 34642.0}, {"date": "2019-12-02", "close": 4.59, "volume": 5557.0}, {"date": "2019-12-03", "close": 4.72, "volume": 11102.0}, {"date": "2019-12-04", "close": 4.67, "volume": 1435.0}, {"date": "2019-12-05", "close": 4.67, "volume": 9346.0}, {"date": "2019-12-06", "close": 5.0, "volume": 7917.0}, {"date": "2019-12-09", "close": 4.7, "volume": 1254.0}, {"date": "2019-12-10", "close": 4.69, "volume": 4378.0}, {"date": "2019-12-11", "close": 4.63, "volume": 25458.0}, {"date": "2019-12-12", "close": 4.45, "volume": 8820.0}, {"date": "2019-12-13", "close": 4.65, "volume": 3230.0}, {"date": "2019-12-16", "close": 4.66, "volume": 5649.0}, {"date": "2019-12-17", "close": 4.6, "volume": 3885.0}, {"date": "2019-12-18", "close": 4.62, "volume": 4119.0}, {"date": "2019-12-19", "close": 4.72, "volume": 9011.0}, {"date": "2019-12-20", "close": 4.72, "volume": 3600.0}, {"date": "2019-12-23", "close": 4.78, "volume": 4078.0}, {"date": "2019-12-24", "close": 5.0, "volume": 10122.0}, {"date": "2019-12-27", "close": 4.9, "volume": 10638.0}, {"date": "2019-12-30", "close": 5.2, "volume": 5393.0}, {"date": "2019-12-31", "close": 4.8, "volume": 292.0}, {"date": "2020-01-03", "close": 4.84, "volume": 13.0}, {"date": "2020-01-06", "close": 4.79, "volume": 4307.0}, {"date": "2020-01-07", "close": 5.0, "volume": 2796.0}, {"date": "2020-01-08", "close": 4.92, "volume": 10928.0}, {"date": "2020-01-09", "close": 4.94, "volume": 7436.0}, {"date": "2020-01-10", "close": 4.98, "volume": 694.0}, {"date": "2020-01-13", "close": 4.97, "volume": 162.0}, {"date": "2020-01-14", "close": 5.0, "volume": 2905.0}, {"date": "2020-01-15", "close": 5.0, "volume": 6553.0}, {"date": "2020-01-16", "close": 5.03, "volume": 1112.0}, {"date": "2020-01-17", "close": 5.06, "volume": 6477.0}, {"date": "2020-01-20", "close": 5.03, "volume": 445.0}, {"date": "2020-01-21", "close": 5.02, "volume": 1400.0}, {"date": "2020-01-22", "close": 5.12, "volume": 1144.0}, {"date": "2020-01-23", "close": 5.04, "volume": 4235.0}, {"date": "2020-01-24", "close": 5.14, "volume": 940.0}, {"date": "2020-01-28", "close": 5.11, "volume": 3486.0}, {"date": "2020-01-29", "close": 5.04, "volume": 10472.0}, {"date": "2020-01-30", "close": 5.12, "volume": 15896.0}, {"date": "2020-01-31", "close": 5.03, "volume": 499.0}, {"date": "2020-02-03", "close": 4.97, "volume": 2475.0}, {"date": "2020-02-04", "close": 4.92, "volume": 7706.0}, {"date": "2020-02-05", "close": 4.94, "volume": 559.0}, {"date": "2020-02-06", "close": 4.89, "volume": 434.0}, {"date": "2020-02-07", "close": 4.99, "volume": 3716.0}, {"date": "2020-02-10", "close": 4.91, "volume": 4785.0}, {"date": "2020-02-11", "close": 5.1, "volume": 5619.0}, {"date": "2020-02-12", "close": 5.08, "volume": 19835.0}, {"date": "2020-02-13", "close": 5.12, "volume": 3658.0}, {"date": "2020-02-14", "close": 5.1, "volume": 2168.0}, {"date": "2020-02-17", "close": 5.05, "volume": 13151.0}, {"date": "2020-02-18", "close": 5.44, "volume": 6292.0}, {"date": "2020-02-19", "close": 5.29, "volume": 3462.0}, {"date": "2020-02-20", "close": 5.28, "volume": 799.0}, {"date": "2020-02-21", "close": 5.28, "volume": 3801.0}, {"date": "2020-02-24", "close": 5.17, "volume": 6495.0}, {"date": "2020-02-25", "close": 5.32, "volume": 9431.0}, {"date": "2020-02-26", "close": 5.0, "volume": 8722.0}, {"date": "2020-02-27", "close": 4.65, "volume": 8308.0}, {"date": "2020-02-28", "close": 4.61, "volume": 17831.0}, {"date": "2020-03-02", "close": 4.38, "volume": 14630.0}, {"date": "2020-03-03", "close": 4.48, "volume": 55732.0}, {"date": "2020-03-04", "close": 4.54, "volume": 19615.0}, {"date": "2020-03-05", "close": 4.77, "volume": 13318.0}, {"date": "2020-03-06", "close": 4.62, "volume": 6755.0}, {"date": "2020-03-09", "close": 4.59, "volume": 21447.0}, {"date": "2020-03-10", "close": 4.42, "volume": 316.0}, {"date": "2020-03-11", "close": 4.51, "volume": 4038.0}, {"date": "2020-03-12", "close": 4.37, "volume": 6477.0}, {"date": "2020-03-13", "close": 4.1, "volume": 46216.0}, {"date": "2020-03-16", "close": 4.05, "volume": 13584.0}, {"date": "2020-03-17", "close": 4.0, "volume": 5272.0}, {"date": "2020-03-18", "close": 4.0, "volume": 4967.0}, {"date": "2020-03-19", "close": 4.0, "volume": 438.0}, {"date": "2020-03-20", "close": 4.15, "volume": 3274.0}, {"date": "2020-03-23", "close": 3.66, "volume": 5411.0}, {"date": "2020-03-24", "close": 3.66, "volume": 382.0}, {"date": "2020-03-26", "close": 4.15, "volume": 36366.0}, {"date": "2020-03-27", "close": 4.2, "volume": 1531.0}, {"date": "2020-03-30", "close": 4.0, "volume": 500.0}, {"date": "2020-03-31", "close": 4.2, "volume": 30708.0}, {"date": "2020-04-01", "close": 4.17, "volume": 1197.0}, {"date": "2020-04-02", "close": 4.03, "volume": 3884.0}, {"date": "2020-04-03", "close": 4.09, "volume": 488.0}, {"date": "2020-04-06", "close": 4.04, "volume": 7320.0}, {"date": "2020-04-07", "close": 4.05, "volume": 1561.0}, {"date": "2020-04-08", "close": 4.0, "volume": 6789.0}, {"date": "2020-04-09", "close": 4.09, "volume": 14929.0}, {"date": "2020-04-14", "close": 4.21, "volume": 20772.0}, {"date": "2020-04-15", "close": 4.32, "volume": 6054.0}, {"date": "2020-04-16", "close": 4.36, "volume": 2112.0}, {"date": "2020-04-17", "close": 4.17, "volume": 12586.0}, {"date": "2020-04-20", "close": 4.31, "volume": 1543.0}, {"date": "2020-04-21", "close": 4.37, "volume": 1614.0}, {"date": "2020-04-22", "close": 4.1, "volume": 753.0}, {"date": "2020-04-23", "close": 4.1, "volume": 6064.0}, {"date": "2020-04-24", "close": 4.13, "volume": 1.0}, {"date": "2020-04-27", "close": 4.38, "volume": 625.0}, {"date": "2020-04-28", "close": 4.4, "volume": 9391.0}, {"date": "2020-04-29", "close": 4.32, "volume": 190.0}, {"date": "2020-04-30", "close": 4.25, "volume": 2140.0}, {"date": "2020-05-01", "close": 4.21, "volume": 3117.0}, {"date": "2020-05-04", "close": 4.21, "volume": 4709.0}, {"date": "2020-05-05", "close": 4.25, "volume": 511.0}, {"date": "2020-05-06", "close": 4.38, "volume": 2896.0}, {"date": "2020-05-07", "close": 4.29, "volume": 439.0}, {"date": "2020-05-08", "close": 4.5, "volume": 9523.0}, {"date": "2020-05-11", "close": 4.76, "volume": 3777.0}, {"date": "2020-05-12", "close": 4.67, "volume": 1965.0}, {"date": "2020-05-13", "close": 4.64, "volume": 4167.0}, {"date": "2020-05-14", "close": 4.42, "volume": 11542.0}, {"date": "2020-05-15", "close": 4.41, "volume": 4850.0}, {"date": "2020-05-18", "close": 4.44, "volume": 2862.0}, {"date": "2020-05-19", "close": 4.61, "volume": 1904.0}, {"date": "2020-05-20", "close": 4.45, "volume": 1432.0}, {"date": "2020-05-21", "close": 4.62, "volume": 1122.0}, {"date": "2020-05-22", "close": 4.5, "volume": 1507.0}, {"date": "2020-05-25", "close": 4.64, "volume": 234.0}, {"date": "2020-05-26", "close": 4.57, "volume": 11896.0}, {"date": "2020-05-27", "close": 4.4, "volume": 6170.0}, {"date": "2020-05-28", "close": 4.47, "volume": 15854.0}, {"date": "2020-05-29", "close": 4.32, "volume": 9896.0}, {"date": "2020-06-02", "close": 4.53, "volume": 3612.0}, {"date": "2020-06-03", "close": 4.42, "volume": 11178.0}, {"date": "2020-06-04", "close": 4.33, "volume": 1416.0}, {"date": "2020-06-05", "close": 4.48, "volume": 7718.0}, {"date": "2020-06-09", "close": 4.5, "volume": 25294.0}, {"date": "2020-06-10", "close": 4.55, "volume": 4558.0}, {"date": "2020-06-11", "close": 4.5, "volume": 37693.0}, {"date": "2020-06-12", "close": 4.34, "volume": 30243.0}, {"date": "2020-06-15", "close": 4.45, "volume": 4517.0}, {"date": "2020-06-16", "close": 4.5, "volume": 33108.0}, {"date": "2020-06-17", "close": 4.59, "volume": 4042.0}, {"date": "2020-06-18", "close": 4.46, "volume": 4708.0}, {"date": "2020-06-19", "close": 4.62, "volume": 12226.0}, {"date": "2020-06-22", "close": 4.44, "volume": 17602.0}, {"date": "2020-06-23", "close": 4.37, "volume": 17814.0}, {"date": "2020-06-24", "close": 4.5, "volume": 12168.0}, {"date": "2020-06-25", "close": 4.5, "volume": 6660.0}, {"date": "2020-06-26", "close": 4.5, "volume": 16787.0}, {"date": "2020-06-29", "close": 4.5, "volume": 10929.0}, {"date": "2020-06-30", "close": 4.49, "volume": 1902.0}, {"date": "2020-07-01", "close": 4.26, "volume": 11262.0}, {"date": "2020-07-02", "close": 4.48, "volume": 5715.0}, {"date": "2020-07-03", "close": 4.5, "volume": 5728.0}, {"date": "2020-07-06", "close": 4.46, "volume": 4088.0}, {"date": "2020-07-07", "close": 4.48, "volume": 14403.0}, {"date": "2020-07-08", "close": 4.57, "volume": 8811.0}, {"date": "2020-07-09", "close": 4.48, "volume": 22132.0}, {"date": "2020-07-10", "close": 4.5, "volume": 19629.0}, {"date": "2020-07-13", "close": 4.52, "volume": 2329.0}, {"date": "2020-07-14", "close": 4.62, "volume": 8129.0}, {"date": "2020-07-15", "close": 4.59, "volume": 8363.0}, {"date": "2020-07-16", "close": 4.29, "volume": 9018.0}, {"date": "2020-07-17", "close": 4.25, "volume": 8073.0}, {"date": "2020-07-20", "close": 4.33, "volume": 14161.0}, {"date": "2020-07-21", "close": 4.43, "volume": 4660.0}, {"date": "2020-07-22", "close": 4.49, "volume": 16404.0}, {"date": "2020-07-23", "close": 4.4, "volume": 5107.0}, {"date": "2020-07-24", "close": 4.45, "volume": 8077.0}, {"date": "2020-07-27", "close": 4.34, "volume": 1029.0}, {"date": "2020-07-28", "close": 4.32, "volume": 5360.0}, {"date": "2020-07-29", "close": 4.33, "volume": 2631.0}, {"date": "2020-07-30", "close": 4.45, "volume": 7575.0}, {"date": "2020-07-31", "close": 4.35, "volume": 2328.0}, {"date": "2020-08-03", "close": 4.36, "volume": 29054.0}, {"date": "2020-08-04", "close": 4.35, "volume": 3089.0}, {"date": "2020-08-05", "close": 4.38, "volume": 847.0}, {"date": "2020-08-06", "close": 4.39, "volume": 1437.0}, {"date": "2020-08-07", "close": 4.43, "volume": 8506.0}, {"date": "2020-08-10", "close": 4.49, "volume": 12382.0}, {"date": "2020-08-11", "close": 4.49, "volume": 5885.0}, {"date": "2020-08-12", "close": 4.39, "volume": 6794.0}, {"date": "2020-08-13", "close": 4.34, "volume": 3854.0}, {"date": "2020-08-14", "close": 4.34, "volume": 3508.0}, {"date": "2020-08-17", "close": 4.43, "volume": 6864.0}, {"date": "2020-08-18", "close": 4.57, "volume": 4325.0}, {"date": "2020-08-19", "close": 4.7, "volume": 6240.0}, {"date": "2020-08-20", "close": 4.55, "volume": 1264.0}, {"date": "2020-08-21", "close": 4.75, "volume": 2938.0}, {"date": "2020-08-24", "close": 4.62, "volume": 4025.0}, {"date": "2020-08-25", "close": 4.78, "volume": 3722.0}, {"date": "2020-08-26", "close": 5.0, "volume": 2589.0}, {"date": "2020-08-27", "close": 4.89, "volume": 8285.0}, {"date": "2020-08-28", "close": 4.9, "volume": 17088.0}, {"date": "2020-08-31", "close": 5.01, "volume": 8801.0}, {"date": "2020-09-01", "close": 4.77, "volume": 5174.0}, {"date": "2020-09-02", "close": 4.92, "volume": 7620.0}, {"date": "2020-09-03", "close": 4.55, "volume": 6995.0}, {"date": "2020-09-04", "close": 4.99, "volume": 1508.0}, {"date": "2020-09-07", "close": 4.85, "volume": 13277.0}, {"date": "2020-09-08", "close": 4.84, "volume": 33988.0}, {"date": "2020-09-09", "close": 4.99, "volume": 10265.0}, {"date": "2020-09-10", "close": 4.66, "volume": 3166.0}, {"date": "2020-09-11", "close": 4.97, "volume": 3184.0}, {"date": "2020-09-14", "close": 4.85, "volume": 3712.0}, {"date": "2020-09-15", "close": 4.68, "volume": 12057.0}, {"date": "2020-09-16", "close": 4.74, "volume": 1586.0}, {"date": "2020-09-17", "close": 4.8, "volume": 7068.0}, {"date": "2020-09-18", "close": 4.55, "volume": 17033.0}, {"date": "2020-09-21", "close": 4.44, "volume": 10567.0}, {"date": "2020-09-22", "close": 4.5, "volume": 5648.0}, {"date": "2020-09-23", "close": 4.54, "volume": 7564.0}, {"date": "2020-09-24", "close": 4.42, "volume": 1047.0}, {"date": "2020-09-25", "close": 4.35, "volume": 5516.0}, {"date": "2020-09-28", "close": 4.68, "volume": 17018.0}, {"date": "2020-09-29", "close": 4.6, "volume": 2085.0}, {"date": "2020-09-30", "close": 4.71, "volume": 7283.0}, {"date": "2020-10-01", "close": 4.81, "volume": 7832.0}, {"date": "2020-10-02", "close": 4.78, "volume": 10462.0}, {"date": "2020-10-05", "close": 4.75, "volume": 1753.0}, {"date": "2020-10-06", "close": 4.81, "volume": 3686.0}, {"date": "2020-10-07", "close": 4.84, "volume": 4469.0}, {"date": "2020-10-08", "close": 4.92, "volume": 1705.0}, {"date": "2020-10-09", "close": 4.98, "volume": 2725.0}, {"date": "2020-10-12", "close": 5.1, "volume": 1853.0}, {"date": "2020-10-13", "close": 5.08, "volume": 6956.0}, {"date": "2020-10-14", "close": 5.12, "volume": 1534.0}, {"date": "2020-10-15", "close": 5.13, "volume": 23214.0}, {"date": "2020-10-16", "close": 5.05, "volume": 1482.0}, {"date": "2020-10-19", "close": 4.81, "volume": 7623.0}, {"date": "2020-10-20", "close": 4.92, "volume": 3122.0}, {"date": "2020-10-21", "close": 5.13, "volume": 12307.0}, {"date": "2020-10-22", "close": 4.88, "volume": 27510.0}, {"date": "2020-10-23", "close": 5.12, "volume": 14177.0}, {"date": "2020-10-26", "close": 5.08, "volume": 232.0}, {"date": "2020-10-27", "close": 4.99, "volume": 5632.0}, {"date": "2020-10-28", "close": 4.89, "volume": 1118.0}, {"date": "2020-10-29", "close": 4.93, "volume": 4029.0}, {"date": "2020-10-30", "close": 4.91, "volume": 12281.0}, {"date": "2020-11-02", "close": 5.09, "volume": 27971.0}, {"date": "2020-11-03", "close": 5.02, "volume": 1589.0}, {"date": "2020-11-04", "close": 4.99, "volume": 5258.0}, {"date": "2020-11-05", "close": 5.09, "volume": 3461.0}, {"date": "2020-11-06", "close": 5.12, "volume": 8033.0}, {"date": "2020-11-09", "close": 5.22, "volume": 2245.0}, {"date": "2020-11-10", "close": 5.38, "volume": 24624.0}, {"date": "2020-11-11", "close": 5.51, "volume": 21069.0}, {"date": "2020-11-12", "close": 5.51, "volume": 2287.0}, {"date": "2020-11-13", "close": 5.66, "volume": 947.0}, {"date": "2020-11-16", "close": 5.69, "volume": 91.0}, {"date": "2020-11-17", "close": 5.59, "volume": 9223.0}, {"date": "2020-11-18", "close": 5.55, "volume": 1466.0}, {"date": "2020-11-19", "close": 5.48, "volume": 4559.0}, {"date": "2020-11-20", "close": 5.45, "volume": 1450.0}, {"date": "2020-11-23", "close": 5.69, "volume": 1407.0}, {"date": "2020-11-24", "close": 5.54, "volume": 10602.0}, {"date": "2020-11-25", "close": 5.6, "volume": 35554.0}, {"date": "2020-11-26", "close": 5.82, "volume": 15349.0}, {"date": "2020-11-27", "close": 5.82, "volume": 17412.0}, {"date": "2020-11-30", "close": 5.6, "volume": 3970.0}, {"date": "2020-12-01", "close": 5.84, "volume": 16878.0}, {"date": "2020-12-02", "close": 5.76, "volume": 2437.0}, {"date": "2020-12-03", "close": 6.1, "volume": 6263.0}, {"date": "2020-12-04", "close": 6.1, "volume": 15984.0}, {"date": "2020-12-07", "close": 6.1, "volume": 14953.0}, {"date": "2020-12-08", "close": 6.29, "volume": 23213.0}, {"date": "2020-12-09", "close": 6.46, "volume": 13133.0}, {"date": "2020-12-10", "close": 6.76, "volume": 2594.0}, {"date": "2020-12-11", "close": 6.76, "volume": 24316.0}, {"date": "2020-12-14", "close": 6.02, "volume": 11668.0}, {"date": "2020-12-15", "close": 6.18, "volume": 15652.0}, {"date": "2020-12-16", "close": 5.79, "volume": 20745.0}, {"date": "2020-12-17", "close": 5.91, "volume": 20296.0}, {"date": "2020-12-18", "close": 5.7, "volume": 29054.0}, {"date": "2020-12-21", "close": 5.83, "volume": 5022.0}, {"date": "2020-12-22", "close": 5.89, "volume": 5782.0}, {"date": "2020-12-23", "close": 6.22, "volume": 10956.0}, {"date": "2020-12-24", "close": 6.08, "volume": 1509.0}, {"date": "2020-12-29", "close": 6.52, "volume": 8070.0}, {"date": "2020-12-30", "close": 6.23, "volume": 2577.0}, {"date": "2020-12-31", "close": 6.27, "volume": 7769.0}, {"date": "2021-01-04", "close": 6.36, "volume": 155.0}, {"date": "2021-01-05", "close": 6.31, "volume": 4343.0}, {"date": "2021-01-06", "close": 6.41, "volume": 5704.0}, {"date": "2021-01-07", "close": 6.88, "volume": 3547.0}, {"date": "2021-01-08", "close": 7.17, "volume": 21016.0}, {"date": "2021-01-11", "close": 6.8, "volume": 20826.0}, {"date": "2021-01-12", "close": 6.5, "volume": 19718.0}, {"date": "2021-01-13", "close": 7.03, "volume": 10127.0}, {"date": "2021-01-14", "close": 6.6, "volume": 11744.0}, {"date": "2021-01-15", "close": 6.3, "volume": 22452.0}, {"date": "2021-01-18", "close": 6.59, "volume": 5495.0}, {"date": "2021-01-19", "close": 6.13, "volume": 54060.0}, {"date": "2021-01-20", "close": 6.3, "volume": 16989.0}, {"date": "2021-01-21", "close": 6.5, "volume": 6955.0}, {"date": "2021-01-22", "close": 6.92, "volume": 35839.0}, {"date": "2021-01-25", "close": 6.91, "volume": 6921.0}, {"date": "2021-01-27", "close": 6.88, "volume": 8202.0}, {"date": "2021-01-28", "close": 6.77, "volume": 4976.0}, {"date": "2021-01-29", "close": 6.73, "volume": 16829.0}, {"date": "2021-02-01", "close": 6.7, "volume": 7897.0}, {"date": "2021-02-02", "close": 6.61, "volume": 2188.0}, {"date": "2021-02-03", "close": 6.75, "volume": 64619.0}, {"date": "2021-02-04", "close": 6.78, "volume": 24343.0}, {"date": "2021-02-05", "close": 6.75, "volume": 8873.0}, {"date": "2021-02-08", "close": 6.6, "volume": 4492.0}, {"date": "2021-02-09", "close": 6.7, "volume": 15655.0}, {"date": "2021-02-10", "close": 6.55, "volume": 9668.0}, {"date": "2021-02-11", "close": 6.77, "volume": 4813.0}, {"date": "2021-02-12", "close": 6.25, "volume": 6003.0}, {"date": "2021-02-15", "close": 6.0, "volume": 10427.0}, {"date": "2021-02-16", "close": 6.2, "volume": 51265.0}, {"date": "2021-02-17", "close": 6.5, "volume": 3690.0}, {"date": "2021-02-18", "close": 6.07, "volume": 6270.0}, {"date": "2021-02-19", "close": 6.08, "volume": 19046.0}, {"date": "2021-02-22", "close": 5.93, "volume": 16575.0}, {"date": "2021-02-23", "close": 6.4, "volume": 9562.0}, {"date": "2021-02-24", "close": 5.81, "volume": 8525.0}, {"date": "2021-02-25", "close": 5.53, "volume": 27963.0}, {"date": "2021-02-26", "close": 5.7, "volume": 19501.0}, {"date": "2021-03-01", "close": 5.85, "volume": 36306.0}, {"date": "2021-03-02", "close": 5.77, "volume": 4813.0}, {"date": "2021-03-03", "close": 6.1, "volume": 2624.0}, {"date": "2021-03-04", "close": 5.7, "volume": 38996.0}, {"date": "2021-03-05", "close": 5.64, "volume": 6794.0}, {"date": "2021-03-08", "close": 6.05, "volume": 5610.0}, {"date": "2021-03-09", "close": 5.7, "volume": 7856.0}, {"date": "2021-03-10", "close": 5.45, "volume": 6523.0}, {"date": "2021-03-11", "close": 5.72, "volume": 809.0}, {"date": "2021-03-12", "close": 5.5, "volume": 8838.0}, {"date": "2021-03-15", "close": 5.75, "volume": 15455.0}, {"date": "2021-03-16", "close": 5.95, "volume": 11078.0}, {"date": "2021-03-17", "close": 6.02, "volume": 22462.0}, {"date": "2021-03-18", "close": 5.8, "volume": 6340.0}, {"date": "2021-03-19", "close": 5.73, "volume": 53026.0}, {"date": "2021-03-22", "close": 5.88, "volume": 14407.0}, {"date": "2021-03-23", "close": 5.32, "volume": 9866.0}, {"date": "2021-03-24", "close": 5.88, "volume": 7031.0}, {"date": "2021-03-25", "close": 5.94, "volume": 10425.0}, {"date": "2021-03-26", "close": 5.6, "volume": 16447.0}, {"date": "2021-03-29", "close": 5.62, "volume": 13330.0}, {"date": "2021-03-30", "close": 6.0, "volume": 25135.0}, {"date": "2021-03-31", "close": 6.02, "volume": 10145.0}, {"date": "2021-04-01", "close": 5.9, "volume": 5096.0}, {"date": "2021-04-06", "close": 5.6, "volume": 11731.0}, {"date": "2021-04-07", "close": 5.84, "volume": 32826.0}, {"date": "2021-04-08", "close": 6.03, "volume": 11673.0}, {"date": "2021-04-09", "close": 6.14, "volume": 9636.0}, {"date": "2021-04-12", "close": 6.26, "volume": 36892.0}, {"date": "2021-04-13", "close": 6.23, "volume": 13540.0}, {"date": "2021-04-14", "close": 5.89, "volume": 18688.0}, {"date": "2021-04-15", "close": 6.1, "volume": 9803.0}, {"date": "2021-04-16", "close": 6.3, "volume": 15433.0}, {"date": "2021-04-19", "close": 6.39, "volume": 130276.0}, {"date": "2021-04-20", "close": 6.18, "volume": 61568.0}, {"date": "2021-04-21", "close": 6.38, "volume": 11768.0}, {"date": "2021-04-22", "close": 6.38, "volume": 18455.0}, {"date": "2021-04-23", "close": 6.2, "volume": 9968.0}, {"date": "2021-04-26", "close": 6.37, "volume": 4707.0}, {"date": "2021-04-27", "close": 6.65, "volume": 24008.0}, {"date": "2021-04-28", "close": 6.5, "volume": 10698.0}, {"date": "2021-04-29", "close": 6.54, "volume": 13365.0}, {"date": "2021-04-30", "close": 6.5, "volume": 11861.0}, {"date": "2021-05-03", "close": 6.8, "volume": 8060.0}, {"date": "2021-05-04", "close": 6.7, "volume": 10185.0}, {"date": "2021-05-05", "close": 6.7, "volume": 29788.0}, {"date": "2021-05-06", "close": 6.42, "volume": 3154.0}, {"date": "2021-05-07", "close": 6.41, "volume": 10098.0}, {"date": "2021-05-10", "close": 6.48, "volume": 14277.0}, {"date": "2021-05-11", "close": 6.47, "volume": 7451.0}, {"date": "2021-05-12", "close": 6.47, "volume": 4113.0}, {"date": "2021-05-13", "close": 5.92, "volume": 10950.0}, {"date": "2021-05-14", "close": 6.32, "volume": 20551.0}, {"date": "2021-05-17", "close": 6.13, "volume": 4364.0}, {"date": "2021-05-18", "close": 6.18, "volume": 10219.0}, {"date": "2021-05-19", "close": 5.96, "volume": 10447.0}, {"date": "2021-05-20", "close": 6.19, "volume": 7621.0}, {"date": "2021-05-21", "close": 6.18, "volume": 21250.0}, {"date": "2021-05-24", "close": 6.18, "volume": 13617.0}, {"date": "2021-05-25", "close": 6.1, "volume": 19911.0}, {"date": "2021-05-26", "close": 6.32, "volume": 27543.0}, {"date": "2021-05-27", "close": 6.59, "volume": 28225.0}, {"date": "2021-05-28", "close": 6.07, "volume": 30008.0}, {"date": "2021-05-31", "close": 6.13, "volume": 10322.0}, {"date": "2021-06-01", "close": 6.21, "volume": 33609.0}, {"date": "2021-06-02", "close": 6.29, "volume": 22407.0}, {"date": "2021-06-03", "close": 6.37, "volume": 22288.0}, {"date": "2021-06-04", "close": 6.42, "volume": 30551.0}, {"date": "2021-06-07", "close": 6.3, "volume": 13488.0}, {"date": "2021-06-08", "close": 6.34, "volume": 7803.0}, {"date": "2021-06-09", "close": 6.1, "volume": 24393.0}, {"date": "2021-06-10", "close": 6.02, "volume": 22714.0}, {"date": "2021-06-11", "close": 5.96, "volume": 28449.0}, {"date": "2021-06-15", "close": 6.14, "volume": 17043.0}, {"date": "2021-06-16", "close": 5.9, "volume": 20362.0}, {"date": "2021-06-17", "close": 6.0, "volume": 19671.0}, {"date": "2021-06-18", "close": 6.0, "volume": 11528.0}, {"date": "2021-06-21", "close": 5.95, "volume": 33633.0}, {"date": "2021-06-22", "close": 6.02, "volume": 32562.0}, {"date": "2021-06-23", "close": 6.14, "volume": 10947.0}, {"date": "2021-06-24", "close": 6.12, "volume": 8376.0}, {"date": "2021-06-25", "close": 6.13, "volume": 31857.0}, {"date": "2021-06-28", "close": 6.05, "volume": 10412.0}, {"date": "2021-06-29", "close": 6.12, "volume": 9239.0}, {"date": "2021-06-30", "close": 6.38, "volume": 25403.0}, {"date": "2021-07-01", "close": 6.2, "volume": 21743.0}, {"date": "2021-07-02", "close": 6.48, "volume": 18798.0}, {"date": "2021-07-05", "close": 6.2, "volume": 23744.0}, {"date": "2021-07-06", "close": 6.46, "volume": 15802.0}, {"date": "2021-07-07", "close": 6.27, "volume": 8635.0}, {"date": "2021-07-08", "close": 6.16, "volume": 37603.0}, {"date": "2021-07-09", "close": 6.5, "volume": 24792.0}, {"date": "2021-07-12", "close": 6.23, "volume": 18508.0}, {"date": "2021-07-13", "close": 6.11, "volume": 31450.0}, {"date": "2021-07-14", "close": 6.01, "volume": 32529.0}, {"date": "2021-07-15", "close": 6.12, "volume": 26999.0}, {"date": "2021-07-16", "close": 6.14, "volume": 16001.0}, {"date": "2021-07-19", "close": 6.02, "volume": 16102.0}, {"date": "2021-07-20", "close": 6.12, "volume": 14871.0}, {"date": "2021-07-21", "close": 6.44, "volume": 44503.0}, {"date": "2021-07-22", "close": 6.46, "volume": 34996.0}, {"date": "2021-07-23", "close": 6.43, "volume": 18089.0}, {"date": "2021-07-26", "close": 6.49, "volume": 12499.0}, {"date": "2021-07-27", "close": 6.33, "volume": 16253.0}, {"date": "2021-07-28", "close": 6.43, "volume": 20352.0}, {"date": "2021-07-29", "close": 6.35, "volume": 10467.0}, {"date": "2021-07-30", "close": 6.38, "volume": 8419.0}, {"date": "2021-08-02", "close": 6.46, "volume": 8059.0}, {"date": "2021-08-03", "close": 6.54, "volume": 15088.0}, {"date": "2021-08-04", "close": 6.69, "volume": 15963.0}, {"date": "2021-08-05", "close": 6.6, "volume": 40759.0}, {"date": "2021-08-06", "close": 6.53, "volume": 35743.0}, {"date": "2021-08-09", "close": 6.4, "volume": 40213.0}, {"date": "2021-08-10", "close": 6.54, "volume": 23034.0}, {"date": "2021-08-11", "close": 6.6, "volume": 24468.0}, {"date": "2021-08-12", "close": 6.41, "volume": 16296.0}, {"date": "2021-08-13", "close": 6.47, "volume": 9604.0}, {"date": "2021-08-16", "close": 6.8, "volume": 21824.0}, {"date": "2021-08-17", "close": 6.46, "volume": 34367.0}, {"date": "2021-08-18", "close": 6.39, "volume": 22007.0}, {"date": "2021-08-19", "close": 6.54, "volume": 32169.0}, {"date": "2021-08-20", "close": 6.35, "volume": 11425.0}, {"date": "2021-08-23", "close": 6.54, "volume": 24286.0}, {"date": "2021-08-24", "close": 6.66, "volume": 14368.0}, {"date": "2021-08-25", "close": 6.58, "volume": 18346.0}, {"date": "2021-08-26", "close": 6.4, "volume": 12576.0}, {"date": "2021-08-27", "close": 6.75, "volume": 7472.0}, {"date": "2021-08-30", "close": 6.88, "volume": 10690.0}, {"date": "2021-08-31", "close": 6.51, "volume": 62436.0}, {"date": "2021-09-01", "close": 6.44, "volume": 29404.0}, {"date": "2021-09-02", "close": 6.36, "volume": 22396.0}, {"date": "2021-09-03", "close": 6.54, "volume": 14784.0}, {"date": "2021-09-06", "close": 6.65, "volume": 33629.0}, {"date": "2021-09-07", "close": 6.4, "volume": 165704.0}, {"date": "2021-09-08", "close": 6.45, "volume": 27274.0}, {"date": "2021-09-09", "close": 6.51, "volume": 18609.0}, {"date": "2021-09-10", "close": 6.49, "volume": 15422.0}, {"date": "2021-09-13", "close": 6.46, "volume": 38761.0}, {"date": "2021-09-14", "close": 6.2, "volume": 42573.0}, {"date": "2021-09-15", "close": 6.31, "volume": 15722.0}, {"date": "2021-09-16", "close": 6.37, "volume": 31262.0}, {"date": "2021-09-17", "close": 6.41, "volume": 20381.0}, {"date": "2021-09-20", "close": 6.44, "volume": 31994.0}, {"date": "2021-09-21", "close": 6.47, "volume": 28713.0}, {"date": "2021-09-22", "close": 6.39, "volume": 16391.0}, {"date": "2021-09-23", "close": 6.3, "volume": 25947.0}, {"date": "2021-09-24", "close": 6.31, "volume": 8344.0}, {"date": "2021-09-27", "close": 6.05, "volume": 59418.0}, {"date": "2021-09-28", "close": 6.21, "volume": 17671.0}, {"date": "2021-09-29", "close": 6.19, "volume": 41375.0}, {"date": "2021-09-30", "close": 6.15, "volume": 17187.0}, {"date": "2021-10-01", "close": 6.41, "volume": 10811.0}, {"date": "2021-10-04", "close": 6.25, "volume": 8601.0}, {"date": "2021-10-05", "close": 6.06, "volume": 20713.0}, {"date": "2021-10-06", "close": 6.25, "volume": 11325.0}, {"date": "2021-10-07", "close": 6.25, "volume": 16414.0}, {"date": "2021-10-08", "close": 6.15, "volume": 33307.0}, {"date": "2021-10-11", "close": 5.97, "volume": 75357.0}, {"date": "2021-10-12", "close": 6.11, "volume": 32572.0}, {"date": "2021-10-13", "close": 5.99, "volume": 18907.0}, {"date": "2021-10-14", "close": 5.9, "volume": 22152.0}, {"date": "2021-10-15", "close": 5.93, "volume": 16978.0}, {"date": "2021-10-18", "close": 5.97, "volume": 18082.0}, {"date": "2021-10-19", "close": 5.86, "volume": 26086.0}, {"date": "2021-10-20", "close": 5.87, "volume": 54611.0}, {"date": "2021-10-21", "close": 5.93, "volume": 7486.0}, {"date": "2021-10-22", "close": 5.89, "volume": 17934.0}, {"date": "2021-10-25", "close": 5.86, "volume": 1817.0}, {"date": "2021-10-26", "close": 5.91, "volume": 23485.0}, {"date": "2021-10-27", "close": 5.95, "volume": 9074.0}, {"date": "2021-10-28", "close": 5.77, "volume": 26605.0}, {"date": "2021-10-29", "close": 5.97, "volume": 10911.0}, {"date": "2021-11-01", "close": 5.96, "volume": 8131.0}, {"date": "2021-11-02", "close": 5.78, "volume": 7397.0}, {"date": "2021-11-03", "close": 5.91, "volume": 39151.0}, {"date": "2021-11-04", "close": 5.85, "volume": 6822.0}, {"date": "2021-11-05", "close": 5.85, "volume": 18495.0}, {"date": "2021-11-08", "close": 5.81, "volume": 20862.0}, {"date": "2021-11-09", "close": 5.76, "volume": 10507.0}, {"date": "2021-11-10", "close": 5.86, "volume": 13155.0}, {"date": "2021-11-11", "close": 5.91, "volume": 15687.0}, {"date": "2021-11-12", "close": 5.8, "volume": 11866.0}, {"date": "2021-11-15", "close": 5.83, "volume": 15893.0}, {"date": "2021-11-16", "close": 5.88, "volume": 21185.0}, {"date": "2021-11-17", "close": 5.62, "volume": 28616.0}, {"date": "2021-11-18", "close": 5.57, "volume": 18533.0}, {"date": "2021-11-19", "close": 5.57, "volume": 9853.0}, {"date": "2021-11-22", "close": 5.81, "volume": 48384.0}, {"date": "2021-11-23", "close": 5.7, "volume": 5782.0}, {"date": "2021-11-24", "close": 5.72, "volume": 18235.0}, {"date": "2021-11-25", "close": 5.87, "volume": 12837.0}, {"date": "2021-11-26", "close": 5.51, "volume": 46789.0}, {"date": "2021-11-29", "close": 5.67, "volume": 18569.0}, {"date": "2021-11-30", "close": 5.84, "volume": 17171.0}, {"date": "2021-12-01", "close": 5.94, "volume": 6290.0}, {"date": "2021-12-02", "close": 5.9, "volume": 13418.0}, {"date": "2021-12-03", "close": 5.96, "volume": 8519.0}, {"date": "2021-12-06", "close": 5.61, "volume": 38529.0}, {"date": "2021-12-07", "close": 5.9, "volume": 30518.0}, {"date": "2021-12-08", "close": 5.65, "volume": 36277.0}, {"date": "2021-12-09", "close": 5.65, "volume": 5141.0}, {"date": "2021-12-10", "close": 5.62, "volume": 7572.0}, {"date": "2021-12-13", "close": 5.95, "volume": 17008.0}, {"date": "2021-12-14", "close": 5.91, "volume": 12971.0}, {"date": "2021-12-15", "close": 5.95, "volume": 24389.0}, {"date": "2021-12-16", "close": 5.94, "volume": 46915.0}, {"date": "2021-12-17", "close": 5.65, "volume": 18307.0}, {"date": "2021-12-20", "close": 5.89, "volume": 18340.0}, {"date": "2021-12-21", "close": 5.8, "volume": 22694.0}, {"date": "2021-12-22", "close": 5.9, "volume": 9651.0}, {"date": "2021-12-23", "close": 5.85, "volume": 11704.0}, {"date": "2021-12-24", "close": 5.83, "volume": 5141.0}, {"date": "2021-12-29", "close": 5.67, "volume": 27692.0}, {"date": "2021-12-30", "close": 5.66, "volume": 9262.0}, {"date": "2021-12-31", "close": 5.73, "volume": 6847.0}, {"date": "2022-01-04", "close": 5.78, "volume": 11394.0}, {"date": "2022-01-05", "close": 5.94, "volume": 27977.0}, {"date": "2022-01-06", "close": 5.95, "volume": 24796.0}, {"date": "2022-01-07", "close": 6.0, "volume": 12769.0}, {"date": "2022-01-10", "close": 6.01, "volume": 9663.0}, {"date": "2022-01-11", "close": 5.78, "volume": 65023.0}, {"date": "2022-01-12", "close": 5.76, "volume": 39577.0}, {"date": "2022-01-13", "close": 5.87, "volume": 13856.0}, {"date": "2022-01-14", "close": 5.74, "volume": 10322.0}, {"date": "2022-01-17", "close": 5.84, "volume": 4204.0}, {"date": "2022-01-18", "close": 5.74, "volume": 15473.0}, {"date": "2022-01-19", "close": 5.67, "volume": 5685.0}, {"date": "2022-01-20", "close": 5.68, "volume": 15568.0}, {"date": "2022-01-21", "close": 5.41, "volume": 8474.0}, {"date": "2022-01-24", "close": 5.58, "volume": 8485.0}, {"date": "2022-01-25", "close": 5.52, "volume": 34109.0}, {"date": "2022-01-27", "close": 5.41, "volume": 21678.0}, {"date": "2022-01-28", "close": 5.07, "volume": 38617.0}, {"date": "2022-01-31", "close": 5.25, "volume": 48097.0}, {"date": "2022-02-01", "close": 5.15, "volume": 89061.0}, {"date": "2022-02-02", "close": 5.15, "volume": 98495.0}, {"date": "2022-02-03", "close": 5.42, "volume": 88889.0}, {"date": "2022-02-04", "close": 5.46, "volume": 48092.0}, {"date": "2022-02-07", "close": 5.55, "volume": 5043.0}, {"date": "2022-02-08", "close": 5.54, "volume": 60326.0}, {"date": "2022-02-09", "close": 5.52, "volume": 13185.0}, {"date": "2022-02-10", "close": 5.57, "volume": 12374.0}, {"date": "2022-02-11", "close": 5.17, "volume": 12275.0}, {"date": "2022-02-14", "close": 5.55, "volume": 38927.0}, {"date": "2022-02-15", "close": 5.31, "volume": 8161.0}, {"date": "2022-02-16", "close": 5.55, "volume": 11415.0}, {"date": "2022-02-17", "close": 5.55, "volume": 3077.0}, {"date": "2022-02-18", "close": 5.66, "volume": 11234.0}, {"date": "2022-02-21", "close": 5.66, "volume": 5339.0}, {"date": "2022-02-22", "close": 5.57, "volume": 11255.0}, {"date": "2022-02-23", "close": 5.31, "volume": 13066.0}, {"date": "2022-02-24", "close": 5.2, "volume": 25503.0}, {"date": "2022-02-25", "close": 5.35, "volume": 23793.0}, {"date": "2022-02-28", "close": 5.33, "volume": 19005.0}, {"date": "2022-03-01", "close": 5.3, "volume": 32839.0}, {"date": "2022-03-02", "close": 5.55, "volume": 14478.0}, {"date": "2022-03-03", "close": 5.36, "volume": 9781.0}, {"date": "2022-03-04", "close": 5.43, "volume": 18067.0}, {"date": "2022-03-07", "close": 5.36, "volume": 13478.0}, {"date": "2022-03-08", "close": 5.3, "volume": 18349.0}, {"date": "2022-03-09", "close": 5.28, "volume": 33486.0}, {"date": "2022-03-10", "close": 5.31, "volume": 19218.0}, {"date": "2022-03-11", "close": 5.44, "volume": 18313.0}, {"date": "2022-03-14", "close": 5.22, "volume": 36426.0}, {"date": "2022-03-15", "close": 5.25, "volume": 18772.0}, {"date": "2022-03-16", "close": 5.45, "volume": 45684.0}, {"date": "2022-03-17", "close": 5.5, "volume": 30092.0}, {"date": "2022-03-18", "close": 5.55, "volume": 45136.0}, {"date": "2022-03-21", "close": 5.42, "volume": 38095.0}, {"date": "2022-03-22", "close": 5.21, "volume": 25396.0}, {"date": "2022-03-23", "close": 5.37, "volume": 3439.0}, {"date": "2022-03-24", "close": 5.37, "volume": 10868.0}, {"date": "2022-03-25", "close": 5.41, "volume": 4177.0}, {"date": "2022-03-28", "close": 5.28, "volume": 19880.0}, {"date": "2022-03-29", "close": 5.32, "volume": 16109.0}, {"date": "2022-03-30", "close": 5.62, "volume": 35087.0}, {"date": "2022-03-31", "close": 5.59, "volume": 18775.0}, {"date": "2022-04-01", "close": 5.59, "volume": 4137.0}, {"date": "2022-04-04", "close": 5.97, "volume": 32168.0}, {"date": "2022-04-05", "close": 5.68, "volume": 23196.0}, {"date": "2022-04-06", "close": 5.68, "volume": 17849.0}, {"date": "2022-04-07", "close": 5.84, "volume": 32715.0}, {"date": "2022-04-08", "close": 5.63, "volume": 9565.0}, {"date": "2022-04-11", "close": 5.72, "volume": 38399.0}, {"date": "2022-04-12", "close": 5.42, "volume": 30220.0}, {"date": "2022-04-13", "close": 5.45, "volume": 27456.0}, {"date": "2022-04-14", "close": 5.47, "volume": 19388.0}, {"date": "2022-04-19", "close": 5.49, "volume": 28037.0}, {"date": "2022-04-20", "close": 5.49, "volume": 6941.0}, {"date": "2022-04-21", "close": 5.47, "volume": 18781.0}, {"date": "2022-04-22", "close": 5.46, "volume": 35174.0}, {"date": "2022-04-26", "close": 5.31, "volume": 11337.0}, {"date": "2022-04-27", "close": 5.35, "volume": 21654.0}, {"date": "2022-04-28", "close": 5.49, "volume": 10298.0}, {"date": "2022-04-29", "close": 5.4, "volume": 10680.0}, {"date": "2022-05-02", "close": 5.45, "volume": 23173.0}, {"date": "2022-05-03", "close": 5.4, "volume": 10224.0}, {"date": "2022-05-04", "close": 5.28, "volume": 33420.0}, {"date": "2022-05-05", "close": 5.28, "volume": 9575.0}, {"date": "2022-05-06", "close": 5.35, "volume": 36257.0}, {"date": "2022-05-09", "close": 5.35, "volume": 12008.0}, {"date": "2022-05-10", "close": 5.29, "volume": 60465.0}, {"date": "2022-05-11", "close": 5.15, "volume": 10599.0}, {"date": "2022-05-12", "close": 5.05, "volume": 10124.0}, {"date": "2022-05-13", "close": 5.2, "volume": 16045.0}, {"date": "2022-05-16", "close": 5.25, "volume": 27407.0}, {"date": "2022-05-17", "close": 5.01, "volume": 12190.0}, {"date": "2022-05-18", "close": 5.31, "volume": 11592.0}, {"date": "2022-05-19", "close": 5.25, "volume": 10866.0}, {"date": "2022-05-20", "close": 5.28, "volume": 52318.0}, {"date": "2022-05-23", "close": 5.28, "volume": 6913.0}, {"date": "2022-05-24", "close": 5.28, "volume": 10787.0}, {"date": "2022-05-25", "close": 5.46, "volume": 8647.0}, {"date": "2022-05-26", "close": 5.31, "volume": 27787.0}, {"date": "2022-05-27", "close": 5.31, "volume": 33431.0}, {"date": "2022-05-30", "close": 5.1, "volume": 32295.0}, {"date": "2022-05-31", "close": 5.04, "volume": 25765.0}, {"date": "2022-06-01", "close": 5.06, "volume": 28634.0}, {"date": "2022-06-02", "close": 5.2, "volume": 14513.0}, {"date": "2022-06-03", "close": 5.21, "volume": 34982.0}, {"date": "2022-06-06", "close": 5.21, "volume": 901.0}, {"date": "2022-06-07", "close": 5.1, "volume": 38302.0}, {"date": "2022-06-08", "close": 5.21, "volume": 21461.0}, {"date": "2022-06-09", "close": 5.22, "volume": 44896.0}, {"date": "2022-06-10", "close": 5.15, "volume": 15912.0}, {"date": "2022-06-14", "close": 4.72, "volume": 41561.0}, {"date": "2022-06-15", "close": 4.73, "volume": 32045.0}, {"date": "2022-06-16", "close": 5.01, "volume": 10880.0}, {"date": "2022-06-17", "close": 5.0, "volume": 22099.0}, {"date": "2022-06-20", "close": 4.9, "volume": 14913.0}, {"date": "2022-06-21", "close": 4.95, "volume": 21661.0}, {"date": "2022-06-22", "close": 5.15, "volume": 28495.0}, {"date": "2022-06-23", "close": 4.85, "volume": 14182.0}, {"date": "2022-06-24", "close": 5.02, "volume": 2363.0}, {"date": "2022-06-27", "close": 5.25, "volume": 41311.0}, {"date": "2022-06-28", "close": 5.17, "volume": 23598.0}, {"date": "2022-06-29", "close": 5.26, "volume": 10076.0}, {"date": "2022-06-30", "close": 5.1, "volume": 13855.0}, {"date": "2022-07-01", "close": 5.21, "volume": 12565.0}, {"date": "2022-07-04", "close": 5.0, "volume": 29881.0}, {"date": "2022-07-05", "close": 5.21, "volume": 38567.0}, {"date": "2022-07-06", "close": 5.29, "volume": 31709.0}, {"date": "2022-07-07", "close": 5.42, "volume": 35048.0}, {"date": "2022-07-08", "close": 5.42, "volume": 26409.0}, {"date": "2022-07-11", "close": 5.42, "volume": 14819.0}, {"date": "2022-07-12", "close": 5.3, "volume": 13570.0}, {"date": "2022-07-13", "close": 5.28, "volume": 3577.0}, {"date": "2022-07-14", "close": 5.39, "volume": 1421.0}, {"date": "2022-07-15", "close": 5.26, "volume": 16579.0}, {"date": "2022-07-18", "close": 5.46, "volume": 27024.0}, {"date": "2022-07-19", "close": 5.42, "volume": 17334.0}, {"date": "2022-07-20", "close": 5.36, "volume": 36147.0}, {"date": "2022-07-21", "close": 5.45, "volume": 16719.0}, {"date": "2022-07-22", "close": 5.31, "volume": 18079.0}, {"date": "2022-07-25", "close": 5.43, "volume": 14146.0}, {"date": "2022-07-26", "close": 5.44, "volume": 8279.0}, {"date": "2022-07-27", "close": 5.41, "volume": 16358.0}, {"date": "2022-07-28", "close": 5.37, "volume": 9253.0}, {"date": "2022-07-29", "close": 5.47, "volume": 9759.0}, {"date": "2022-08-01", "close": 5.58, "volume": 17318.0}, {"date": "2022-08-02", "close": 5.57, "volume": 32339.0}, {"date": "2022-08-03", "close": 5.78, "volume": 16556.0}, {"date": "2022-08-04", "close": 5.68, "volume": 13714.0}, {"date": "2022-08-05", "close": 5.85, "volume": 27246.0}, {"date": "2022-08-08", "close": 5.77, "volume": 8053.0}, {"date": "2022-08-09", "close": 5.87, "volume": 15306.0}, {"date": "2022-08-10", "close": 5.65, "volume": 24013.0}, {"date": "2022-08-11", "close": 5.9, "volume": 19742.0}, {"date": "2022-08-12", "close": 5.94, "volume": 49340.0}, {"date": "2022-08-15", "close": 6.12, "volume": 35436.0}, {"date": "2022-08-16", "close": 5.78, "volume": 65840.0}, {"date": "2022-08-17", "close": 5.95, "volume": 13372.0}, {"date": "2022-08-18", "close": 5.64, "volume": 16559.0}, {"date": "2022-08-19", "close": 5.8, "volume": 50154.0}, {"date": "2022-08-22", "close": 5.83, "volume": 75766.0}, {"date": "2022-08-23", "close": 5.72, "volume": 37961.0}, {"date": "2022-08-24", "close": 5.61, "volume": 13831.0}, {"date": "2022-08-25", "close": 5.63, "volume": 27380.0}, {"date": "2022-08-26", "close": 5.43, "volume": 43064.0}, {"date": "2022-08-29", "close": 5.32, "volume": 28562.0}, {"date": "2022-08-30", "close": 5.31, "volume": 19127.0}, {"date": "2022-08-31", "close": 5.22, "volume": 22182.0}, {"date": "2022-09-01", "close": 5.31, "volume": 11903.0}, {"date": "2022-09-02", "close": 5.48, "volume": 24370.0}, {"date": "2022-09-05", "close": 5.5, "volume": 16173.0}, {"date": "2022-09-06", "close": 5.31, "volume": 22298.0}, {"date": "2022-09-07", "close": 5.5, "volume": 13833.0}, {"date": "2022-09-08", "close": 5.34, "volume": 9100.0}, {"date": "2022-09-09", "close": 5.46, "volume": 12428.0}, {"date": "2022-09-12", "close": 5.5, "volume": 12017.0}, {"date": "2022-09-13", "close": 5.5, "volume": 3370.0}, {"date": "2022-09-14", "close": 5.45, "volume": 10766.0}, {"date": "2022-09-15", "close": 5.4, "volume": 10763.0}, {"date": "2022-09-16", "close": 5.31, "volume": 70619.0}, {"date": "2022-09-19", "close": 5.45, "volume": 36121.0}, {"date": "2022-09-20", "close": 5.29, "volume": 4906.0}, {"date": "2022-09-21", "close": 5.4, "volume": 18507.0}, {"date": "2022-09-23", "close": 5.41, "volume": 13159.0}, {"date": "2022-09-26", "close": 5.22, "volume": 4839.0}, {"date": "2022-09-27", "close": 5.03, "volume": 13915.0}, {"date": "2022-09-28", "close": 5.2, "volume": 22371.0}, {"date": "2022-09-29", "close": 5.18, "volume": 19376.0}, {"date": "2022-09-30", "close": 4.93, "volume": 47914.0}, {"date": "2022-10-03", "close": 4.84, "volume": 33196.0}, {"date": "2022-10-04", "close": 4.8, "volume": 39762.0}, {"date": "2022-10-05", "close": 4.93, "volume": 12208.0}, {"date": "2022-10-06", "close": 4.89, "volume": 12713.0}, {"date": "2022-10-07", "close": 4.72, "volume": 21336.0}, {"date": "2022-10-10", "close": 4.76, "volume": 22588.0}, {"date": "2022-10-11", "close": 4.62, "volume": 16380.0}, {"date": "2022-10-12", "close": 4.69, "volume": 8048.0}, {"date": "2022-10-13", "close": 4.62, "volume": 7116.0}, {"date": "2022-10-14", "close": 4.85, "volume": 14760.0}, {"date": "2022-10-17", "close": 4.59, "volume": 40621.0}, {"date": "2022-10-18", "close": 4.85, "volume": 24115.0}, {"date": "2022-10-19", "close": 4.59, "volume": 26365.0}, {"date": "2022-10-20", "close": 4.67, "volume": 25480.0}, {"date": "2022-10-21", "close": 4.79, "volume": 27018.0}, {"date": "2022-10-24", "close": 4.83, "volume": 8443.0}, {"date": "2022-10-25", "close": 4.7, "volume": 15604.0}, {"date": "2022-10-26", "close": 4.87, "volume": 13559.0}, {"date": "2022-10-27", "close": 4.92, "volume": 13932.0}, {"date": "2022-10-28", "close": 4.97, "volume": 22969.0}, {"date": "2022-10-31", "close": 5.43, "volume": 14407.0}, {"date": "2022-11-01", "close": 5.3, "volume": 15770.0}, {"date": "2022-11-02", "close": 5.3, "volume": 11829.0}, {"date": "2022-11-03", "close": 5.12, "volume": 4025.0}, {"date": "2022-11-04", "close": 5.3, "volume": 4893.0}, {"date": "2022-11-07", "close": 5.24, "volume": 9453.0}, {"date": "2022-11-08", "close": 5.09, "volume": 8631.0}, {"date": "2022-11-09", "close": 5.04, "volume": 9868.0}, {"date": "2022-11-10", "close": 5.0, "volume": 21112.0}, {"date": "2022-11-11", "close": 4.88, "volume": 18997.0}, {"date": "2022-11-14", "close": 5.0, "volume": 10063.0}, {"date": "2022-11-15", "close": 5.0, "volume": 8489.0}, {"date": "2022-11-16", "close": 5.0, "volume": 7222.0}, {"date": "2022-11-17", "close": 4.98, "volume": 8489.0}, {"date": "2022-11-18", "close": 5.1, "volume": 16442.0}, {"date": "2022-11-21", "close": 5.32, "volume": 22249.0}, {"date": "2022-11-22", "close": 5.26, "volume": 15039.0}, {"date": "2022-11-23", "close": 5.15, "volume": 25296.0}, {"date": "2022-11-24", "close": 4.98, "volume": 44363.0}, {"date": "2022-11-25", "close": 5.32, "volume": 65269.0}, {"date": "2022-11-28", "close": 5.0, "volume": 26892.0}, {"date": "2022-11-29", "close": 4.99, "volume": 18374.0}, {"date": "2022-11-30", "close": 5.08, "volume": 29698.0}, {"date": "2022-12-01", "close": 5.17, "volume": 16045.0}, {"date": "2022-12-02", "close": 5.29, "volume": 5934.0}, {"date": "2022-12-05", "close": 5.28, "volume": 10472.0}, {"date": "2022-12-06", "close": 5.16, "volume": 13861.0}, {"date": "2022-12-07", "close": 5.29, "volume": 5855.0}, {"date": "2022-12-08", "close": 5.29, "volume": 4622.0}, {"date": "2022-12-09", "close": 5.29, "volume": 1232.0}, {"date": "2022-12-12", "close": 5.29, "volume": 5111.0}, {"date": "2022-12-13", "close": 5.29, "volume": 691.0}, {"date": "2022-12-14", "close": 5.33, "volume": 1071.0}, {"date": "2022-12-15", "close": 5.45, "volume": 10566.0}, {"date": "2022-12-16", "close": 5.49, "volume": 11587.0}, {"date": "2022-12-19", "close": 5.49, "volume": 1598.0}, {"date": "2022-12-20", "close": 5.2, "volume": 66842.0}, {"date": "2022-12-21", "close": 5.16, "volume": 4714.0}, {"date": "2022-12-22", "close": 5.21, "volume": 6169.0}, {"date": "2022-12-23", "close": 5.34, "volume": 2686.0}, {"date": "2022-12-28", "close": 5.2, "volume": 2998.0}, {"date": "2022-12-29", "close": 5.3, "volume": 7176.0}, {"date": "2022-12-30", "close": 5.14, "volume": 6372.0}, {"date": "2023-01-03", "close": 5.24, "volume": 2630.0}, {"date": "2023-01-04", "close": 5.24, "volume": 5629.0}, {"date": "2023-01-05", "close": 5.07, "volume": 4734.0}, {"date": "2023-01-06", "close": 5.24, "volume": 3994.0}, {"date": "2023-01-09", "close": 5.22, "volume": 6555.0}, {"date": "2023-01-10", "close": 5.08, "volume": 2103.0}, {"date": "2023-01-11", "close": 5.23, "volume": 6782.0}, {"date": "2023-01-12", "close": 5.22, "volume": 14299.0}, {"date": "2023-01-13", "close": 5.1, "volume": 5897.0}, {"date": "2023-01-16", "close": 5.28, "volume": 18073.0}, {"date": "2023-01-17", "close": 5.44, "volume": 9051.0}, {"date": "2023-01-18", "close": 5.46, "volume": 1695.0}, {"date": "2023-01-19", "close": 5.48, "volume": 1681.0}, {"date": "2023-01-20", "close": 5.51, "volume": 7084.0}, {"date": "2023-01-23", "close": 5.51, "volume": 9699.0}, {"date": "2023-01-24", "close": 5.36, "volume": 2344.0}, {"date": "2023-01-25", "close": 5.36, "volume": 8068.0}, {"date": "2023-01-27", "close": 5.5, "volume": 6243.0}, {"date": "2023-01-30", "close": 5.37, "volume": 6796.0}, {"date": "2023-01-31", "close": 5.49, "volume": 11623.0}, {"date": "2023-02-01", "close": 5.54, "volume": 8661.0}, {"date": "2023-02-02", "close": 5.76, "volume": 23927.0}, {"date": "2023-02-03", "close": 5.9, "volume": 11632.0}, {"date": "2023-02-06", "close": 5.72, "volume": 1943.0}, {"date": "2023-02-07", "close": 5.72, "volume": 12377.0}, {"date": "2023-02-08", "close": 5.5, "volume": 4902.0}, {"date": "2023-02-09", "close": 5.81, "volume": 10720.0}, {"date": "2023-02-10", "close": 5.79, "volume": 13181.0}, {"date": "2023-02-13", "close": 5.81, "volume": 6849.0}, {"date": "2023-02-14", "close": 5.81, "volume": 32778.0}, {"date": "2023-02-15", "close": 5.81, "volume": 11933.0}, {"date": "2023-02-16", "close": 5.87, "volume": 29691.0}, {"date": "2023-02-17", "close": 5.65, "volume": 8864.0}, {"date": "2023-02-20", "close": 5.65, "volume": 9350.0}, {"date": "2023-02-21", "close": 5.47, "volume": 87310.0}, {"date": "2023-02-22", "close": 5.58, "volume": 19771.0}, {"date": "2023-02-23", "close": 5.6, "volume": 41714.0}, {"date": "2023-02-24", "close": 5.91, "volume": 45253.0}, {"date": "2023-02-27", "close": 5.66, "volume": 7027.0}, {"date": "2023-02-28", "close": 5.76, "volume": 16720.0}, {"date": "2023-03-01", "close": 5.9, "volume": 3251.0}, {"date": "2023-03-02", "close": 5.88, "volume": 8676.0}, {"date": "2023-03-03", "close": 5.99, "volume": 14531.0}, {"date": "2023-03-06", "close": 5.93, "volume": 15916.0}, {"date": "2023-03-07", "close": 5.99, "volume": 7030.0}, {"date": "2023-03-08", "close": 5.93, "volume": 5202.0}, {"date": "2023-03-09", "close": 5.96, "volume": 6722.0}, {"date": "2023-03-10", "close": 5.81, "volume": 13003.0}, {"date": "2023-03-13", "close": 5.78, "volume": 17103.0}, {"date": "2023-03-14", "close": 5.94, "volume": 19701.0}, {"date": "2023-03-15", "close": 5.99, "volume": 8478.0}, {"date": "2023-03-16", "close": 5.98, "volume": 18466.0}, {"date": "2023-03-17", "close": 5.68, "volume": 6397.0}, {"date": "2023-03-20", "close": 5.7, "volume": 8030.0}, {"date": "2023-03-21", "close": 5.78, "volume": 5101.0}, {"date": "2023-03-22", "close": 5.61, "volume": 5736.0}, {"date": "2023-03-23", "close": 5.53, "volume": 8848.0}, {"date": "2023-03-24", "close": 5.77, "volume": 251.0}, {"date": "2023-03-27", "close": 5.55, "volume": 3942.0}, {"date": "2023-03-28", "close": 5.78, "volume": 9516.0}, {"date": "2023-03-29", "close": 5.86, "volume": 2451.0}, {"date": "2023-03-30", "close": 5.88, "volume": 3881.0}, {"date": "2023-03-31", "close": 5.95, "volume": 14406.0}, {"date": "2023-04-03", "close": 5.97, "volume": 10953.0}, {"date": "2023-04-04", "close": 5.87, "volume": 16396.0}, {"date": "2023-04-05", "close": 5.98, "volume": 9052.0}, {"date": "2023-04-06", "close": 5.93, "volume": 7992.0}, {"date": "2023-04-11", "close": 5.93, "volume": 7876.0}, {"date": "2023-04-12", "close": 5.82, "volume": 3193.0}, {"date": "2023-04-13", "close": 5.93, "volume": 4975.0}, {"date": "2023-04-14", "close": 5.63, "volume": 5633.0}, {"date": "2023-04-17", "close": 5.7, "volume": 2771.0}, {"date": "2023-04-18", "close": 5.61, "volume": 2299.0}, {"date": "2023-04-19", "close": 5.84, "volume": 3695.0}, {"date": "2023-04-20", "close": 5.6, "volume": 842.0}, {"date": "2023-04-21", "close": 5.81, "volume": 1236.0}, {"date": "2023-04-24", "close": 5.79, "volume": 1961.0}, {"date": "2023-04-26", "close": 5.6, "volume": 6420.0}, {"date": "2023-04-27", "close": 5.88, "volume": 2238.0}, {"date": "2023-04-28", "close": 5.88, "volume": 722.0}, {"date": "2023-05-01", "close": 5.95, "volume": 2999.0}, {"date": "2023-05-02", "close": 6.0, "volume": 30812.0}, {"date": "2023-05-03", "close": 5.91, "volume": 11917.0}, {"date": "2023-05-04", "close": 5.7, "volume": 1143.0}, {"date": "2023-05-05", "close": 5.8, "volume": 1032.0}, {"date": "2023-05-08", "close": 5.94, "volume": 7975.0}, {"date": "2023-05-09", "close": 6.04, "volume": 23845.0}, {"date": "2023-05-10", "close": 6.18, "volume": 18098.0}, {"date": "2023-05-11", "close": 6.1, "volume": 4286.0}, {"date": "2023-05-12", "close": 5.93, "volume": 1186.0}, {"date": "2023-05-15", "close": 6.04, "volume": 14015.0}, {"date": "2023-05-16", "close": 6.01, "volume": 1232.0}, {"date": "2023-05-17", "close": 5.83, "volume": 3352.0}, {"date": "2023-05-18", "close": 6.17, "volume": 24681.0}, {"date": "2023-05-19", "close": 6.16, "volume": 6006.0}, {"date": "2023-05-22", "close": 6.07, "volume": 9429.0}, {"date": "2023-05-23", "close": 5.98, "volume": 311.0}, {"date": "2023-05-24", "close": 5.98, "volume": 8864.0}, {"date": "2023-05-25", "close": 5.86, "volume": 7008.0}, {"date": "2023-05-26", "close": 5.82, "volume": 3413.0}, {"date": "2023-05-29", "close": 5.99, "volume": 15591.0}, {"date": "2023-05-30", "close": 5.77, "volume": 22163.0}, {"date": "2023-05-31", "close": 5.99, "volume": 3046.0}, {"date": "2023-06-01", "close": 6.1, "volume": 11534.0}, {"date": "2023-06-02", "close": 5.95, "volume": 4004.0}, {"date": "2023-06-05", "close": 6.03, "volume": 3036.0}, {"date": "2023-06-06", "close": 5.97, "volume": 13331.0}, {"date": "2023-06-07", "close": 5.96, "volume": 27337.0}, {"date": "2023-06-08", "close": 5.85, "volume": 16069.0}, {"date": "2023-06-09", "close": 5.65, "volume": 20818.0}, {"date": "2023-06-13", "close": 5.63, "volume": 38672.0}, {"date": "2023-06-14", "close": 5.93, "volume": 16686.0}, {"date": "2023-06-15", "close": 5.62, "volume": 37979.0}, {"date": "2023-06-16", "close": 5.92, "volume": 7134.0}, {"date": "2023-06-19", "close": 5.62, "volume": 2163.0}, {"date": "2023-06-20", "close": 5.69, "volume": 8218.0}, {"date": "2023-06-21", "close": 5.88, "volume": 10572.0}, {"date": "2023-06-22", "close": 5.88, "volume": 1607.0}, {"date": "2023-06-23", "close": 5.88, "volume": 2147.0}, {"date": "2023-06-26", "close": 5.71, "volume": 10488.0}, {"date": "2023-06-27", "close": 5.75, "volume": 2856.0}, {"date": "2023-06-28", "close": 5.85, "volume": 7935.0}, {"date": "2023-06-29", "close": 5.86, "volume": 14009.0}, {"date": "2023-06-30", "close": 6.0, "volume": 17453.0}, {"date": "2023-07-03", "close": 6.05, "volume": 3848.0}, {"date": "2023-07-04", "close": 5.77, "volume": 1909.0}, {"date": "2023-07-05", "close": 6.15, "volume": 6968.0}, {"date": "2023-07-06", "close": 6.12, "volume": 1870.0}, {"date": "2023-07-07", "close": 6.0, "volume": 6117.0}, {"date": "2023-07-10", "close": 6.1, "volume": 566.0}, {"date": "2023-07-11", "close": 6.01, "volume": 1200.0}, {"date": "2023-07-12", "close": 6.05, "volume": 11579.0}, {"date": "2023-07-13", "close": 5.87, "volume": 2700.0}, {"date": "2023-07-14", "close": 5.96, "volume": 2023.0}, {"date": "2023-07-17", "close": 5.92, "volume": 8421.0}, {"date": "2023-07-18", "close": 5.9, "volume": 43292.0}, {"date": "2023-07-19", "close": 5.85, "volume": 7048.0}, {"date": "2023-07-20", "close": 6.09, "volume": 45416.0}, {"date": "2023-07-21", "close": 5.85, "volume": 6770.0}, {"date": "2023-07-24", "close": 5.95, "volume": 6033.0}, {"date": "2023-07-25", "close": 5.93, "volume": 3967.0}, {"date": "2023-07-26", "close": 5.94, "volume": 8862.0}, {"date": "2023-07-27", "close": 6.1, "volume": 6970.0}, {"date": "2023-07-28", "close": 6.06, "volume": 3783.0}, {"date": "2023-07-31", "close": 6.05, "volume": 24067.0}, {"date": "2023-08-01", "close": 6.06, "volume": 2285.0}, {"date": "2023-08-02", "close": 6.14, "volume": 2480.0}, {"date": "2023-08-03", "close": 6.13, "volume": 1061.0}, {"date": "2023-08-04", "close": 5.98, "volume": 5619.0}, {"date": "2023-08-07", "close": 6.12, "volume": 921.0}, {"date": "2023-08-08", "close": 6.16, "volume": 2572.0}, {"date": "2023-08-09", "close": 5.97, "volume": 5586.0}, {"date": "2023-08-10", "close": 6.18, "volume": 1859.0}, {"date": "2023-08-11", "close": 5.99, "volume": 4597.0}, {"date": "2023-08-14", "close": 6.14, "volume": 9801.0}, {"date": "2023-08-15", "close": 6.15, "volume": 26713.0}, {"date": "2023-08-16", "close": 6.14, "volume": 36640.0}, {"date": "2023-08-17", "close": 6.03, "volume": 2176.0}, {"date": "2023-08-18", "close": 6.14, "volume": 3059.0}, {"date": "2023-08-21", "close": 5.79, "volume": 26521.0}, {"date": "2023-08-22", "close": 5.98, "volume": 6988.0}, {"date": "2023-08-23", "close": 5.82, "volume": 4046.0}, {"date": "2023-08-24", "close": 5.8, "volume": 6848.0}, {"date": "2023-08-25", "close": 5.81, "volume": 2202.0}, {"date": "2023-08-28", "close": 5.8, "volume": 7932.0}, {"date": "2023-08-29", "close": 5.84, "volume": 1558.0}, {"date": "2023-08-30", "close": 5.88, "volume": 1267.0}, {"date": "2023-08-31", "close": 5.74, "volume": 13918.0}, {"date": "2023-09-01", "close": 5.7, "volume": 669.0}, {"date": "2023-09-04", "close": 5.69, "volume": 8067.0}, {"date": "2023-09-05", "close": 5.63, "volume": 8065.0}, {"date": "2023-09-06", "close": 5.71, "volume": 916.0}, {"date": "2023-09-07", "close": 5.72, "volume": 6450.0}, {"date": "2023-09-08", "close": 5.72, "volume": 6212.0}, {"date": "2023-09-11", "close": 5.76, "volume": 7199.0}, {"date": "2023-09-12", "close": 5.7, "volume": 27412.0}, {"date": "2023-09-13", "close": 5.53, "volume": 6987.0}, {"date": "2023-09-14", "close": 5.62, "volume": 9317.0}, {"date": "2023-09-15", "close": 5.52, "volume": 9236.0}, {"date": "2023-09-18", "close": 5.72, "volume": 4864.0}, {"date": "2023-09-19", "close": 5.79, "volume": 15496.0}, {"date": "2023-09-20", "close": 5.76, "volume": 5289.0}, {"date": "2023-09-21", "close": 5.58, "volume": 3374.0}, {"date": "2023-09-22", "close": 5.81, "volume": 4179.0}, {"date": "2023-09-25", "close": 5.79, "volume": 2055.0}, {"date": "2023-09-26", "close": 5.76, "volume": 3214.0}, {"date": "2023-09-27", "close": 5.77, "volume": 19663.0}, {"date": "2023-09-28", "close": 5.61, "volume": 1372.0}, {"date": "2023-09-29", "close": 5.68, "volume": 7835.0}, {"date": "2023-10-02", "close": 5.79, "volume": 1983.0}, {"date": "2023-10-03", "close": 5.77, "volume": 12551.0}, {"date": "2023-10-04", "close": 5.58, "volume": 4276.0}, {"date": "2023-10-05", "close": 5.59, "volume": 185.0}, {"date": "2023-10-06", "close": 5.7, "volume": 7543.0}, {"date": "2023-10-09", "close": 5.77, "volume": 6774.0}, {"date": "2023-10-10", "close": 5.7, "volume": 4483.0}, {"date": "2023-10-11", "close": 5.7, "volume": 9405.0}, {"date": "2023-10-12", "close": 5.8, "volume": 308.0}, {"date": "2023-10-13", "close": 5.8, "volume": 1217.0}, {"date": "2023-10-16", "close": 5.61, "volume": 4359.0}, {"date": "2023-10-17", "close": 5.82, "volume": 7826.0}, {"date": "2023-10-18", "close": 5.83, "volume": 16857.0}, {"date": "2023-10-19", "close": 5.81, "volume": 4022.0}, {"date": "2023-10-20", "close": 5.55, "volume": 5050.0}, {"date": "2023-10-23", "close": 5.35, "volume": 1817.0}, {"date": "2023-10-24", "close": 5.31, "volume": 3644.0}, {"date": "2023-10-25", "close": 5.31, "volume": 6373.0}, {"date": "2023-10-26", "close": 5.5, "volume": 4122.0}, {"date": "2023-10-27", "close": 5.37, "volume": 15657.0}, {"date": "2023-10-30", "close": 5.27, "volume": 14927.0}, {"date": "2023-10-31", "close": 5.28, "volume": 9099.0}, {"date": "2023-11-01", "close": 5.1, "volume": 3728.0}, {"date": "2023-11-02", "close": 5.48, "volume": 11913.0}, {"date": "2023-11-03", "close": 5.6, "volume": 874.0}, {"date": "2023-11-06", "close": 5.76, "volume": 23667.0}, {"date": "2023-11-07", "close": 5.68, "volume": 11230.0}, {"date": "2023-11-08", "close": 5.55, "volume": 3313.0}, {"date": "2023-11-09", "close": 5.55, "volume": 3249.0}, {"date": "2023-11-10", "close": 5.65, "volume": 5454.0}, {"date": "2023-11-13", "close": 5.67, "volume": 5636.0}, {"date": "2023-11-14", "close": 5.45, "volume": 10732.0}, {"date": "2023-11-15", "close": 5.69, "volume": 5973.0}, {"date": "2023-11-16", "close": 5.78, "volume": 1249.0}, {"date": "2023-11-17", "close": 5.78, "volume": 6983.0}, {"date": "2023-11-20", "close": 5.46, "volume": 6168.0}, {"date": "2023-11-21", "close": 5.74, "volume": 8297.0}, {"date": "2023-11-22", "close": 5.7, "volume": 1684.0}, {"date": "2023-11-23", "close": 5.6, "volume": 2559.0}, {"date": "2023-11-24", "close": 5.62, "volume": 5216.0}, {"date": "2023-11-27", "close": 5.53, "volume": 746.0}, {"date": "2023-11-28", "close": 5.78, "volume": 15928.0}, {"date": "2023-11-29", "close": 5.68, "volume": 10992.0}, {"date": "2023-11-30", "close": 5.53, "volume": 15867.0}, {"date": "2023-12-01", "close": 5.81, "volume": 1126.0}, {"date": "2023-12-04", "close": 6.0, "volume": 24168.0}, {"date": "2023-12-05", "close": 5.82, "volume": 6488.0}, {"date": "2023-12-06", "close": 5.8, "volume": 5633.0}, {"date": "2023-12-07", "close": 5.94, "volume": 2585.0}, {"date": "2023-12-08", "close": 5.72, "volume": 1219.0}, {"date": "2023-12-11", "close": 5.71, "volume": 2605.0}, {"date": "2023-12-12", "close": 5.82, "volume": 2131.0}, {"date": "2023-12-13", "close": 5.85, "volume": 6795.0}, {"date": "2023-12-14", "close": 5.98, "volume": 9592.0}, {"date": "2023-12-15", "close": 5.88, "volume": 12356.0}, {"date": "2023-12-18", "close": 6.0, "volume": 46377.0}, {"date": "2023-12-19", "close": 6.1, "volume": 7075.0}, {"date": "2023-12-20", "close": 5.72, "volume": 2024.0}, {"date": "2023-12-21", "close": 6.08, "volume": 935.0}, {"date": "2023-12-22", "close": 5.85, "volume": 6287.0}, {"date": "2023-12-27", "close": 5.97, "volume": 33075.0}, {"date": "2023-12-28", "close": 6.23, "volume": 19961.0}, {"date": "2023-12-29", "close": 6.12, "volume": 5704.0}, {"date": "2024-01-02", "close": 6.11, "volume": 2234.0}, {"date": "2024-01-03", "close": 6.09, "volume": 4121.0}, {"date": "2024-01-04", "close": 6.26, "volume": 27513.0}, {"date": "2024-01-05", "close": 6.25, "volume": 1500.0}, {"date": "2024-01-08", "close": 6.25, "volume": 5558.0}, {"date": "2024-01-09", "close": 6.31, "volume": 19105.0}, {"date": "2024-01-10", "close": 6.1, "volume": 12551.0}, {"date": "2024-01-11", "close": 6.25, "volume": 1858.0}, {"date": "2024-01-12", "close": 6.02, "volume": 1161.0}, {"date": "2024-01-15", "close": 6.02, "volume": 2032.0}, {"date": "2024-01-16", "close": 5.85, "volume": 6340.0}, {"date": "2024-01-17", "close": 6.3, "volume": 6472.0}, {"date": "2024-01-18", "close": 6.18, "volume": 586.0}, {"date": "2024-01-19", "close": 6.25, "volume": 5063.0}, {"date": "2024-01-22", "close": 6.2, "volume": 1263.0}, {"date": "2024-01-23", "close": 5.97, "volume": 2458.0}, {"date": "2024-01-24", "close": 6.1, "volume": 4972.0}, {"date": "2024-01-25", "close": 6.09, "volume": 4019.0}, {"date": "2024-01-29", "close": 6.19, "volume": 7238.0}, {"date": "2024-01-30", "close": 6.01, "volume": 1357.0}, {"date": "2024-01-31", "close": 6.3, "volume": 7157.0}, {"date": "2024-02-01", "close": 6.18, "volume": 10277.0}, {"date": "2024-02-02", "close": 6.15, "volume": 4830.0}, {"date": "2024-02-05", "close": 6.12, "volume": 4617.0}, {"date": "2024-02-06", "close": 6.25, "volume": 1408.0}, {"date": "2024-02-07", "close": 6.5, "volume": 8155.0}, {"date": "2024-02-08", "close": 6.45, "volume": 24.0}, {"date": "2024-02-09", "close": 6.2, "volume": 1582.0}, {"date": "2024-02-12", "close": 6.35, "volume": 9172.0}, {"date": "2024-02-13", "close": 6.45, "volume": 1593.0}, {"date": "2024-02-14", "close": 6.2, "volume": 1676.0}, {"date": "2024-02-15", "close": 6.12, "volume": 5812.0}, {"date": "2024-02-16", "close": 6.12, "volume": 1538.0}, {"date": "2024-02-19", "close": 6.08, "volume": 453.0}, {"date": "2024-02-20", "close": 6.35, "volume": 9002.0}, {"date": "2024-02-21", "close": 6.5, "volume": 4069.0}, {"date": "2024-02-22", "close": 6.58, "volume": 36681.0}, {"date": "2024-02-23", "close": 6.31, "volume": 11065.0}, {"date": "2024-02-26", "close": 6.28, "volume": 7135.0}, {"date": "2024-02-27", "close": 6.31, "volume": 21161.0}, {"date": "2024-02-28", "close": 6.42, "volume": 4241.0}, {"date": "2024-02-29", "close": 6.3, "volume": 12476.0}, {"date": "2024-03-01", "close": 6.3, "volume": 1582.0}, {"date": "2024-03-04", "close": 6.58, "volume": 11741.0}, {"date": "2024-03-05", "close": 6.3, "volume": 1169.0}, {"date": "2024-03-06", "close": 6.74, "volume": 9796.0}, {"date": "2024-03-07", "close": 6.55, "volume": 4461.0}, {"date": "2024-03-08", "close": 6.38, "volume": 1142.0}, {"date": "2024-03-11", "close": 6.4, "volume": 1033.0}, {"date": "2024-03-12", "close": 6.35, "volume": 3216.0}, {"date": "2024-03-13", "close": 6.16, "volume": 3711.0}, {"date": "2024-03-14", "close": 6.16, "volume": 12835.0}, {"date": "2024-03-15", "close": 6.16, "volume": 1516.0}, {"date": "2024-03-18", "close": 6.55, "volume": 3109.0}, {"date": "2024-03-19", "close": 6.55, "volume": 10697.0}, {"date": "2024-03-20", "close": 6.45, "volume": 4104.0}, {"date": "2024-03-21", "close": 6.23, "volume": 2709.0}, {"date": "2024-03-22", "close": 6.32, "volume": 493.0}, {"date": "2024-03-25", "close": 6.25, "volume": 5114.0}, {"date": "2024-03-26", "close": 6.18, "volume": 939.0}, {"date": "2024-03-27", "close": 6.32, "volume": 985.0}, {"date": "2024-03-28", "close": 6.4, "volume": 4251.0}, {"date": "2024-04-02", "close": 6.4, "volume": 1162.0}, {"date": "2024-04-03", "close": 6.4, "volume": 58.0}, {"date": "2024-04-04", "close": 6.35, "volume": 8.0}, {"date": "2024-04-05", "close": 6.18, "volume": 514.0}, {"date": "2024-04-08", "close": 6.18, "volume": 20515.0}, {"date": "2024-04-09", "close": 6.09, "volume": 3737.0}, {"date": "2024-04-10", "close": 6.27, "volume": 16058.0}, {"date": "2024-04-11", "close": 6.14, "volume": 3411.0}, {"date": "2024-04-12", "close": 6.09, "volume": 23198.0}, {"date": "2024-04-15", "close": 5.95, "volume": 8694.0}, {"date": "2024-04-16", "close": 6.3, "volume": 978.0}, {"date": "2024-04-17", "close": 6.29, "volume": 3726.0}, {"date": "2024-04-18", "close": 5.91, "volume": 9164.0}, {"date": "2024-04-19", "close": 6.23, "volume": 9340.0}, {"date": "2024-04-22", "close": 5.86, "volume": 10980.0}, {"date": "2024-04-23", "close": 5.9, "volume": 4775.0}, {"date": "2024-04-24", "close": 5.99, "volume": 11354.0}, {"date": "2024-04-26", "close": 5.8, "volume": 13236.0}, {"date": "2024-04-29", "close": 5.7, "volume": 7448.0}, {"date": "2024-04-30", "close": 5.99, "volume": 4893.0}, {"date": "2024-05-01", "close": 5.72, "volume": 6767.0}, {"date": "2024-05-02", "close": 5.74, "volume": 22047.0}, {"date": "2024-05-03", "close": 5.9, "volume": 2525.0}, {"date": "2024-05-06", "close": 5.68, "volume": 6051.0}, {"date": "2024-05-07", "close": 5.98, "volume": 3825.0}, {"date": "2024-05-08", "close": 5.82, "volume": 3516.0}, {"date": "2024-05-09", "close": 5.98, "volume": 7434.0}, {"date": "2024-05-10", "close": 5.8, "volume": 1225.0}, {"date": "2024-05-13", "close": 5.9, "volume": 1437.0}, {"date": "2024-05-14", "close": 5.92, "volume": 4539.0}, {"date": "2024-05-15", "close": 5.89, "volume": 549.0}, {"date": "2024-05-16", "close": 6.1, "volume": 9449.0}, {"date": "2024-05-17", "close": 6.0, "volume": 3468.0}, {"date": "2024-05-20", "close": 5.87, "volume": 4790.0}, {"date": "2024-05-21", "close": 5.96, "volume": 4782.0}, {"date": "2024-05-22", "close": 5.84, "volume": 4494.0}, {"date": "2024-05-23", "close": 5.87, "volume": 20728.0}, {"date": "2024-05-24", "close": 5.83, "volume": 3310.0}, {"date": "2024-05-27", "close": 6.1, "volume": 7506.0}, {"date": "2024-05-28", "close": 5.85, "volume": 7290.0}, {"date": "2024-05-29", "close": 5.97, "volume": 5643.0}, {"date": "2024-05-30", "close": 5.99, "volume": 2800.0}, {"date": "2024-05-31", "close": 6.25, "volume": 10952.0}, {"date": "2024-06-03", "close": 6.1, "volume": 1132.0}, {"date": "2024-06-04", "close": 5.86, "volume": 16042.0}, {"date": "2024-06-05", "close": 5.92, "volume": 2614.0}, {"date": "2024-06-06", "close": 6.31, "volume": 3075.0}, {"date": "2024-06-07", "close": 5.95, "volume": 5227.0}, {"date": "2024-06-11", "close": 6.35, "volume": 9571.0}, {"date": "2024-06-12", "close": 6.22, "volume": 274.0}, {"date": "2024-06-13", "close": 6.12, "volume": 1775.0}, {"date": "2024-06-14", "close": 6.01, "volume": 5204.0}, {"date": "2024-06-17", "close": 6.01, "volume": 7540.0}, {"date": "2024-06-18", "close": 6.03, "volume": 22600.0}, {"date": "2024-06-19", "close": 6.03, "volume": 7016.0}, {"date": "2024-06-20", "close": 5.91, "volume": 1603.0}, {"date": "2024-06-21", "close": 6.15, "volume": 32515.0}, {"date": "2024-06-24", "close": 6.15, "volume": 2663.0}, {"date": "2024-06-25", "close": 5.94, "volume": 1202.0}, {"date": "2024-06-26", "close": 6.2, "volume": 12547.0}, {"date": "2024-06-27", "close": 5.92, "volume": 4298.0}, {"date": "2024-06-28", "close": 5.94, "volume": 1886.0}, {"date": "2024-07-01", "close": 5.95, "volume": 4374.0}, {"date": "2024-07-02", "close": 5.96, "volume": 5865.0}, {"date": "2024-07-03", "close": 6.2, "volume": 5144.0}, {"date": "2024-07-04", "close": 6.2, "volume": 5810.0}, {"date": "2024-07-05", "close": 6.2, "volume": 2246.0}, {"date": "2024-07-08", "close": 6.01, "volume": 10334.0}, {"date": "2024-07-09", "close": 6.08, "volume": 16026.0}, {"date": "2024-07-10", "close": 5.94, "volume": 5386.0}, {"date": "2024-07-11", "close": 6.15, "volume": 4989.0}, {"date": "2024-07-12", "close": 6.19, "volume": 6807.0}, {"date": "2024-07-15", "close": 6.01, "volume": 29687.0}, {"date": "2024-07-16", "close": 6.28, "volume": 27090.0}, {"date": "2024-07-17", "close": 6.28, "volume": 3833.0}, {"date": "2024-07-18", "close": 6.11, "volume": 21202.0}, {"date": "2024-07-19", "close": 6.41, "volume": 2643.0}, {"date": "2024-07-22", "close": 6.37, "volume": 1094.0}, {"date": "2024-07-23", "close": 6.37, "volume": 1241.0}, {"date": "2024-07-24", "close": 6.38, "volume": 1363.0}, {"date": "2024-07-25", "close": 6.39, "volume": 2995.0}, {"date": "2024-07-26", "close": 6.35, "volume": 4313.0}, {"date": "2024-07-29", "close": 6.34, "volume": 2384.0}, {"date": "2024-07-30", "close": 6.11, "volume": 847.0}, {"date": "2024-07-31", "close": 6.13, "volume": 1767.0}, {"date": "2024-08-01", "close": 6.35, "volume": 5426.0}, {"date": "2024-08-02", "close": 6.34, "volume": 2712.0}, {"date": "2024-08-05", "close": 6.15, "volume": 1123.0}, {"date": "2024-08-06", "close": 6.38, "volume": 2782.0}, {"date": "2024-08-07", "close": 6.16, "volume": 1180.0}, {"date": "2024-08-08", "close": 6.09, "volume": 8346.0}, {"date": "2024-08-09", "close": 5.96, "volume": 33113.0}, {"date": "2024-08-12", "close": 6.03, "volume": 16213.0}, {"date": "2024-08-13", "close": 6.04, "volume": 11059.0}, {"date": "2024-08-14", "close": 5.81, "volume": 14277.0}, {"date": "2024-08-15", "close": 6.0, "volume": 1111.0}, {"date": "2024-08-16", "close": 6.06, "volume": 1585.0}, {"date": "2024-08-19", "close": 6.09, "volume": 9004.0}, {"date": "2024-08-20", "close": 6.09, "volume": 38186.0}, {"date": "2024-08-21", "close": 5.91, "volume": 1936.0}, {"date": "2024-08-22", "close": 6.01, "volume": 8289.0}, {"date": "2024-08-23", "close": 6.01, "volume": 4834.0}, {"date": "2024-08-26", "close": 5.84, "volume": 3337.0}, {"date": "2024-08-27", "close": 5.9, "volume": 3522.0}, {"date": "2024-08-28", "close": 5.98, "volume": 15662.0}, {"date": "2024-08-29", "close": 6.1, "volume": 5456.0}, {"date": "2024-08-30", "close": 6.05, "volume": 886.0}, {"date": "2024-09-02", "close": 5.8, "volume": 11058.0}, {"date": "2024-09-03", "close": 5.7, "volume": 12925.0}, {"date": "2024-09-04", "close": 5.88, "volume": 11931.0}, {"date": "2024-09-05", "close": 6.02, "volume": 15808.0}, {"date": "2024-09-06", "close": 6.02, "volume": 2693.0}, {"date": "2024-09-09", "close": 6.02, "volume": 17615.0}, {"date": "2024-09-10", "close": 5.97, "volume": 3550.0}, {"date": "2024-09-11", "close": 5.64, "volume": 22720.0}, {"date": "2024-09-12", "close": 5.65, "volume": 5670.0}, {"date": "2024-09-13", "close": 5.63, "volume": 1204.0}, {"date": "2024-09-16", "close": 5.5, "volume": 15513.0}, {"date": "2024-09-17", "close": 5.49, "volume": 23248.0}, {"date": "2024-09-18", "close": 5.41, "volume": 6705.0}, {"date": "2024-09-19", "close": 5.48, "volume": 14351.0}, {"date": "2024-09-20", "close": 5.42, "volume": 13613.0}, {"date": "2024-09-23", "close": 5.39, "volume": 8629.0}, {"date": "2024-09-24", "close": 5.55, "volume": 5378.0}, {"date": "2024-09-25", "close": 5.54, "volume": 22946.0}, {"date": "2024-09-26", "close": 5.79, "volume": 9966.0}, {"date": "2024-09-27", "close": 5.7, "volume": 30016.0}, {"date": "2024-09-30", "close": 5.71, "volume": 27478.0}, {"date": "2024-10-01", "close": 5.69, "volume": 9471.0}, {"date": "2024-10-02", "close": 5.62, "volume": 28901.0}, {"date": "2024-10-03", "close": 5.75, "volume": 8592.0}, {"date": "2024-10-04", "close": 5.75, "volume": 11505.0}, {"date": "2024-10-07", "close": 5.97, "volume": 7052.0}, {"date": "2024-10-08", "close": 6.1, "volume": 18064.0}, {"date": "2024-10-09", "close": 5.97, "volume": 19569.0}, {"date": "2024-10-10", "close": 5.98, "volume": 8521.0}, {"date": "2024-10-11", "close": 6.1, "volume": 32821.0}, {"date": "2024-10-14", "close": 6.11, "volume": 11173.0}, {"date": "2024-10-15", "close": 6.1, "volume": 6911.0}, {"date": "2024-10-16", "close": 6.24, "volume": 8753.0}, {"date": "2024-10-17", "close": 6.07, "volume": 9717.0}, {"date": "2024-10-18", "close": 6.38, "volume": 34008.0}, {"date": "2024-10-21", "close": 6.1, "volume": 45385.0}, {"date": "2024-10-22", "close": 6.35, "volume": 9669.0}, {"date": "2024-10-23", "close": 6.1, "volume": 56655.0}, {"date": "2024-10-24", "close": 6.35, "volume": 40920.0}, {"date": "2024-10-25", "close": 6.02, "volume": 40049.0}, {"date": "2024-10-28", "close": 6.02, "volume": 819.0}, {"date": "2024-10-29", "close": 6.02, "volume": 17115.0}, {"date": "2024-10-30", "close": 5.9, "volume": 24155.0}, {"date": "2024-10-31", "close": 6.24, "volume": 70325.0}, {"date": "2024-11-01", "close": 6.0, "volume": 36714.0}, {"date": "2024-11-04", "close": 6.0, "volume": 30652.0}, {"date": "2024-11-05", "close": 5.99, "volume": 32993.0}, {"date": "2024-11-06", "close": 5.93, "volume": 6070.0}, {"date": "2024-11-07", "close": 6.24, "volume": 8738.0}, {"date": "2024-11-08", "close": 5.86, "volume": 14784.0}, {"date": "2024-11-11", "close": 5.98, "volume": 30760.0}, {"date": "2024-11-12", "close": 5.85, "volume": 8767.0}, {"date": "2024-11-13", "close": 5.86, "volume": 17548.0}, {"date": "2024-11-14", "close": 6.22, "volume": 27318.0}, {"date": "2024-11-15", "close": 6.19, "volume": 19753.0}, {"date": "2024-11-18", "close": 6.19, "volume": 11699.0}, {"date": "2024-11-19", "close": 6.3, "volume": 41026.0}, {"date": "2024-11-20", "close": 6.29, "volume": 38249.0}, {"date": "2024-11-21", "close": 6.08, "volume": 15392.0}, {"date": "2024-11-22", "close": 6.0, "volume": 14546.0}, {"date": "2024-11-25", "close": 5.62, "volume": 32593.0}, {"date": "2024-11-26", "close": 6.12, "volume": 37519.0}, {"date": "2024-11-27", "close": 6.14, "volume": 34321.0}, {"date": "2024-11-28", "close": 6.01, "volume": 43889.0}, {"date": "2024-11-29", "close": 6.0, "volume": 78187.0}, {"date": "2024-12-02", "close": 5.92, "volume": 83747.0}, {"date": "2024-12-03", "close": 5.94, "volume": 39191.0}, {"date": "2024-12-04", "close": 5.81, "volume": 74599.0}, {"date": "2024-12-05", "close": 5.64, "volume": 62499.0}, {"date": "2024-12-06", "close": 5.84, "volume": 68378.0}, {"date": "2024-12-09", "close": 5.95, "volume": 59454.0}, {"date": "2024-12-10", "close": 5.65, "volume": 29684.0}, {"date": "2024-12-11", "close": 5.7, "volume": 69054.0}, {"date": "2024-12-12", "close": 5.46, "volume": 49145.0}, {"date": "2024-12-13", "close": 5.21, "volume": 129987.0}, {"date": "2024-12-16", "close": 5.1, "volume": 72684.0}, {"date": "2024-12-17", "close": 5.34, "volume": 72527.0}, {"date": "2024-12-18", "close": 5.43, "volume": 65907.0}, {"date": "2024-12-19", "close": 5.35, "volume": 53496.0}, {"date": "2024-12-20", "close": 5.61, "volume": 25898.0}, {"date": "2024-12-23", "close": 5.36, "volume": 34402.0}, {"date": "2024-12-24", "close": 5.4, "volume": 10449.0}, {"date": "2024-12-27", "close": 5.605, "volume": 14748.0}, {"date": "2024-12-30", "close": 5.43, "volume": 78933.0}, {"date": "2024-12-31", "close": 5.28, "volume": 20079.0}, {"date": "2025-01-02", "close": 5.49, "volume": 85.0}, {"date": "2025-01-03", "close": 5.19, "volume": 143336.0}, {"date": "2025-01-06", "close": 5.29, "volume": 53808.0}, {"date": "2025-01-07", "close": 5.24, "volume": 34788.0}, {"date": "2025-01-08", "close": 5.3, "volume": 86321.0}, {"date": "2025-01-09", "close": 5.37, "volume": 36348.0}, {"date": "2025-01-10", "close": 5.28, "volume": 57325.0}, {"date": "2025-01-13", "close": 5.13, "volume": 101098.0}, {"date": "2025-01-14", "close": 5.39, "volume": 101118.0}, {"date": "2025-01-15", "close": 5.54, "volume": 63482.0}, {"date": "2025-01-16", "close": 5.47, "volume": 50016.0}, {"date": "2025-01-17", "close": 5.38, "volume": 37273.0}, {"date": "2025-01-20", "close": 5.48, "volume": 63625.0}, {"date": "2025-01-21", "close": 5.43, "volume": 20704.0}, {"date": "2025-01-22", "close": 5.54, "volume": 27643.0}, {"date": "2025-01-23", "close": 5.45, "volume": 10846.0}, {"date": "2025-01-24", "close": 5.5, "volume": 40336.0}, {"date": "2025-01-28", "close": 5.2, "volume": 42660.0}, {"date": "2025-01-29", "close": 5.6, "volume": 46654.0}, {"date": "2025-01-30", "close": 5.55, "volume": 41613.0}, {"date": "2025-01-31", "close": 5.63, "volume": 42843.0}, {"date": "2025-02-03", "close": 5.6, "volume": 60986.0}, {"date": "2025-02-04", "close": 5.63, "volume": 64122.0}, {"date": "2025-02-05", "close": 5.7, "volume": 41663.0}, {"date": "2025-02-06", "close": 5.8, "volume": 961.0}, {"date": "2025-02-07", "close": 5.61, "volume": 42306.0}, {"date": "2025-02-10", "close": 6.0, "volume": 69774.0}, {"date": "2025-02-11", "close": 5.7, "volume": 70424.0}, {"date": "2025-02-12", "close": 5.99, "volume": 97373.0}, {"date": "2025-02-13", "close": 6.0, "volume": 88312.0}, {"date": "2025-02-14", "close": 5.71, "volume": 97464.0}, {"date": "2025-02-17", "close": 5.85, "volume": 80079.0}, {"date": "2025-02-18", "close": 5.53, "volume": 75439.0}, {"date": "2025-02-19", "close": 5.68, "volume": 48520.0}, {"date": "2025-02-20", "close": 5.62, "volume": 33175.0}, {"date": "2025-02-21", "close": 5.85, "volume": 14837.0}, {"date": "2025-02-24", "close": 5.61, "volume": 14734.0}, {"date": "2025-02-25", "close": 5.53, "volume": 23949.0}, {"date": "2025-02-26", "close": 5.81, "volume": 56797.0}, {"date": "2025-02-27", "close": 5.4, "volume": 39952.0}, {"date": "2025-02-28", "close": 5.23, "volume": 74715.0}, {"date": "2025-03-03", "close": 5.3, "volume": 21382.0}, {"date": "2025-03-04", "close": 5.3, "volume": 22232.0}, {"date": "2025-03-05", "close": 5.26, "volume": 27150.0}, {"date": "2025-03-06", "close": 5.24, "volume": 10135.0}, {"date": "2025-03-07", "close": 5.32, "volume": 29056.0}, {"date": "2025-03-10", "close": 5.64, "volume": 25325.0}, {"date": "2025-03-11", "close": 5.18, "volume": 33331.0}, {"date": "2025-03-12", "close": 5.15, "volume": 16840.0}, {"date": "2025-03-13", "close": 5.18, "volume": 10149.0}, {"date": "2025-03-14", "close": 5.11, "volume": 19199.0}, {"date": "2025-03-17", "close": 5.09, "volume": 8179.0}, {"date": "2025-03-18", "close": 5.19, "volume": 4158.0}, {"date": "2025-03-19", "close": 5.1, "volume": 3806.0}, {"date": "2025-03-20", "close": 5.17, "volume": 3435.0}, {"date": "2025-03-21", "close": 5.16, "volume": 12652.0}, {"date": "2025-03-24", "close": 5.09, "volume": 2824.0}, {"date": "2025-03-25", "close": 5.38, "volume": 9063.0}, {"date": "2025-03-26", "close": 5.14, "volume": 20402.0}, {"date": "2025-03-27", "close": 5.13, "volume": 15964.0}, {"date": "2025-03-28", "close": 5.25, "volume": 18677.0}, {"date": "2025-03-31", "close": 5.06, "volume": 18504.0}, {"date": "2025-04-01", "close": 5.12, "volume": 7732.0}, {"date": "2025-04-02", "close": 5.08, "volume": 8163.0}, {"date": "2025-04-03", "close": 5.15, "volume": 7995.0}, {"date": "2025-04-04", "close": 5.25, "volume": 16126.0}, {"date": "2025-04-07", "close": 5.17, "volume": 4790.0}, {"date": "2025-04-08", "close": 5.38, "volume": 12941.0}, {"date": "2025-04-09", "close": 5.35, "volume": 1048.0}, {"date": "2025-04-10", "close": 5.5, "volume": 10365.0}, {"date": "2025-04-11", "close": 5.33, "volume": 1261.0}, {"date": "2025-04-14", "close": 5.54, "volume": 4448.0}, {"date": "2025-04-15", "close": 5.33, "volume": 1093.0}, {"date": "2025-04-16", "close": 5.3, "volume": 11892.0}, {"date": "2025-04-17", "close": 5.38, "volume": 20716.0}, {"date": "2025-04-22", "close": 5.25, "volume": 2518.0}, {"date": "2025-04-23", "close": 5.36, "volume": 3762.0}, {"date": "2025-04-24", "close": 5.34, "volume": 12606.0}, {"date": "2025-04-28", "close": 5.53, "volume": 8079.0}, {"date": "2025-04-29", "close": 5.36, "volume": 26388.0}, {"date": "2025-04-30", "close": 5.19, "volume": 22837.0}, {"date": "2025-05-01", "close": 5.23, "volume": 11613.0}, {"date": "2025-05-02", "close": 5.21, "volume": 6828.0}, {"date": "2025-05-05", "close": 5.27, "volume": 10922.0}, {"date": "2025-05-06", "close": 5.31, "volume": 7988.0}, {"date": "2025-05-07", "close": 5.49, "volume": 13279.0}, {"date": "2025-05-08", "close": 5.33, "volume": 11172.0}, {"date": "2025-05-09", "close": 5.65, "volume": 9030.0}, {"date": "2025-05-12", "close": 5.85, "volume": 3616.0}, {"date": "2025-05-13", "close": 5.56, "volume": 7958.0}, {"date": "2025-05-14", "close": 5.4, "volume": 5841.0}, {"date": "2025-05-15", "close": 5.83, "volume": 3835.0}, {"date": "2025-05-16", "close": 5.83, "volume": 4765.0}, {"date": "2025-05-19", "close": 5.82, "volume": 4423.0}, {"date": "2025-05-20", "close": 5.7, "volume": 4671.0}, {"date": "2025-05-21", "close": 5.64, "volume": 2063.0}, {"date": "2025-05-22", "close": 5.7, "volume": 3682.0}, {"date": "2025-05-23", "close": 5.6, "volume": 4492.0}, {"date": "2025-05-26", "close": 5.56, "volume": 2319.0}, {"date": "2025-05-27", "close": 5.56, "volume": 1725.0}, {"date": "2025-05-28", "close": 5.6, "volume": 4931.0}, {"date": "2025-05-29", "close": 5.59, "volume": 2955.0}, {"date": "2025-05-30", "close": 5.68, "volume": 40144.0}, {"date": "2025-06-02", "close": 5.8, "volume": 7874.0}, {"date": "2025-06-03", "close": 5.8, "volume": 11977.0}, {"date": "2025-06-04", "close": 5.56, "volume": 28910.0}, {"date": "2025-06-05", "close": 5.66, "volume": 9368.0}, {"date": "2025-06-06", "close": 5.46, "volume": 4857.0}, {"date": "2025-06-10", "close": 5.68, "volume": 10469.0}, {"date": "2025-06-11", "close": 5.65, "volume": 4720.0}, {"date": "2025-06-12", "close": 5.78, "volume": 8097.0}, {"date": "2025-06-13", "close": 5.78, "volume": 11237.0}, {"date": "2025-06-16", "close": 5.71, "volume": 6415.0}, {"date": "2025-06-17", "close": 5.47, "volume": 3951.0}, {"date": "2025-06-18", "close": 5.48, "volume": 11112.0}, {"date": "2025-06-19", "close": 5.5, "volume": 9382.0}, {"date": "2025-06-20", "close": 5.52, "volume": 952.0}, {"date": "2025-06-23", "close": 5.61, "volume": 7051.0}, {"date": "2025-06-24", "close": 5.52, "volume": 4756.0}, {"date": "2025-06-25", "close": 5.67, "volume": 1461.0}, {"date": "2025-06-26", "close": 5.51, "volume": 10509.0}, {"date": "2025-06-27", "close": 5.52, "volume": 9071.0}, {"date": "2025-06-30", "close": 5.56, "volume": 7871.0}, {"date": "2025-07-01", "close": 5.64, "volume": 8760.0}, {"date": "2025-07-02", "close": 5.77, "volume": 4390.0}, {"date": "2025-07-03", "close": 5.6, "volume": 2693.0}, {"date": "2025-07-04", "close": 5.69, "volume": 1064.0}, {"date": "2025-07-07", "close": 5.55, "volume": 7855.0}, {"date": "2025-07-08", "close": 5.75, "volume": 5408.0}, {"date": "2025-07-09", "close": 5.64, "volume": 3845.0}, {"date": "2025-07-10", "close": 5.6, "volume": 6972.0}, {"date": "2025-07-11", "close": 5.68, "volume": 3703.0}, {"date": "2025-07-14", "close": 5.62, "volume": 4891.0}, {"date": "2025-07-15", "close": 5.55, "volume": 34868.0}, {"date": "2025-07-16", "close": 5.64, "volume": 4439.0}, {"date": "2025-07-17", "close": 5.6, "volume": 26438.0}, {"date": "2025-07-18", "close": 5.7, "volume": 6505.0}, {"date": "2025-07-21", "close": 5.68, "volume": 4033.0}, {"date": "2025-07-22", "close": 5.57, "volume": 58296.0}, {"date": "2025-07-23", "close": 5.63, "volume": 13005.0}, {"date": "2025-07-24", "close": 5.62, "volume": 13523.0}, {"date": "2025-07-25", "close": 5.64, "volume": 57601.0}, {"date": "2025-07-28", "close": 5.62, "volume": 10984.0}, {"date": "2025-07-29", "close": 5.65, "volume": 24978.0}, {"date": "2025-07-30", "close": 5.75, "volume": 33028.0}, {"date": "2025-07-31", "close": 5.75, "volume": 1890.0}, {"date": "2025-08-01", "close": 5.75, "volume": 1778.0}, {"date": "2025-08-04", "close": 5.75, "volume": 2037.0}, {"date": "2025-08-05", "close": 5.57, "volume": 3257.0}, {"date": "2025-08-06", "close": 5.73, "volume": 3580.0}, {"date": "2025-08-07", "close": 5.68, "volume": 872.0}, {"date": "2025-08-08", "close": 5.69, "volume": 5752.0}, {"date": "2025-08-11", "close": 5.74, "volume": 10085.0}, {"date": "2025-08-12", "close": 5.74, "volume": 4682.0}, {"date": "2025-08-13", "close": 5.63, "volume": 1998.0}, {"date": "2025-08-14", "close": 5.68, "volume": 7477.0}, {"date": "2025-08-15", "close": 5.71, "volume": 3637.0}, {"date": "2025-08-18", "close": 5.69, "volume": 5152.0}, {"date": "2025-08-19", "close": 5.88, "volume": 36762.0}, {"date": "2025-08-20", "close": 5.97, "volume": 1489.0}, {"date": "2025-08-21", "close": 5.96, "volume": 3240.0}, {"date": "2025-08-22", "close": 6.0, "volume": 12776.0}, {"date": "2025-08-25", "close": 5.87, "volume": 3201.0}, {"date": "2025-08-26", "close": 5.77, "volume": 648.0}, {"date": "2025-08-27", "close": 5.82, "volume": 9732.0}, {"date": "2025-08-28", "close": 5.62, "volume": 1505.0}, {"date": "2025-08-29", "close": 5.92, "volume": 1231.0}, {"date": "2025-09-01", "close": 5.84, "volume": 3940.0}, {"date": "2025-09-02", "close": 5.85, "volume": 7424.0}, {"date": "2025-09-03", "close": 5.71, "volume": 27878.0}, {"date": "2025-09-04", "close": 6.06, "volume": 10216.0}, {"date": "2025-09-05", "close": 6.01, "volume": 227.0}, {"date": "2025-09-08", "close": 5.88, "volume": 14047.0}, {"date": "2025-09-09", "close": 5.81, "volume": 1425.0}, {"date": "2025-09-10", "close": 6.19, "volume": 22751.0}, {"date": "2025-09-11", "close": 6.28, "volume": 2880.0}, {"date": "2025-09-12", "close": 6.01, "volume": 4052.0}, {"date": "2025-09-15", "close": 6.28, "volume": 9193.0}, {"date": "2025-09-16", "close": 6.27, "volume": 3808.0}, {"date": "2025-09-17", "close": 6.06, "volume": 17072.0}, {"date": "2025-09-18", "close": 5.88, "volume": 10222.0}, {"date": "2025-09-19", "close": 5.69, "volume": 6061.0}, {"date": "2025-09-22", "close": 5.75, "volume": 1753.0}, {"date": "2025-09-23", "close": 5.87, "volume": 3905.0}, {"date": "2025-09-24", "close": 5.85, "volume": 5544.0}, {"date": "2025-09-25", "close": 5.75, "volume": 3323.0}, {"date": "2025-09-26", "close": 5.7, "volume": 1910.0}, {"date": "2025-09-29", "close": 5.7, "volume": 10638.0}, {"date": "2025-09-30", "close": 5.76, "volume": 1942.0}, {"date": "2025-10-01", "close": 5.9, "volume": 8050.0}, {"date": "2025-10-02", "close": 5.79, "volume": 3127.0}, {"date": "2025-10-03", "close": 5.94, "volume": 5520.0}, {"date": "2025-10-06", "close": 5.94, "volume": 7665.0}, {"date": "2025-10-07", "close": 5.77, "volume": 8383.0}, {"date": "2025-10-08", "close": 5.95, "volume": 1613.0}, {"date": "2025-10-09", "close": 5.79, "volume": 4776.0}, {"date": "2025-10-10", "close": 5.75, "volume": 6027.0}, {"date": "2025-10-13", "close": 5.6, "volume": 6874.0}, {"date": "2025-10-14", "close": 5.72, "volume": 2402.0}, {"date": "2025-10-15", "close": 5.65, "volume": 13287.0}, {"date": "2025-10-16", "close": 5.61, "volume": 7274.0}, {"date": "2025-10-17", "close": 5.77, "volume": 3859.0}, {"date": "2025-10-20", "close": 5.95, "volume": 2724.0}, {"date": "2025-10-21", "close": 5.92, "volume": 19421.0}, {"date": "2025-10-22", "close": 5.81, "volume": 6818.0}, {"date": "2025-10-23", "close": 5.89, "volume": 1105.0}, {"date": "2025-10-24", "close": 5.7, "volume": 8349.0}, {"date": "2025-10-27", "close": 5.7, "volume": 1176.0}, {"date": "2025-10-28", "close": 5.675, "volume": 17657.0}, {"date": "2025-10-29", "close": 5.69, "volume": 572.0}, {"date": "2025-10-30", "close": 5.63, "volume": 17150.0}, {"date": "2025-10-31", "close": 5.73, "volume": 1789.0}, {"date": "2025-11-03", "close": 5.66, "volume": 2601.0}, {"date": "2025-11-04", "close": 5.66, "volume": 5556.0}, {"date": "2025-11-05", "close": 5.73, "volume": 1403.0}, {"date": "2025-11-06", "close": 5.63, "volume": 6063.0}, {"date": "2025-11-07", "close": 5.62, "volume": 4031.0}, {"date": "2025-11-10", "close": 5.67, "volume": 1677.0}, {"date": "2025-11-11", "close": 5.64, "volume": 5239.0}, {"date": "2025-11-12", "close": 5.63, "volume": 3139.0}, {"date": "2025-11-13", "close": 5.65, "volume": 5204.0}, {"date": "2025-11-14", "close": 5.6, "volume": 1026.0}, {"date": "2025-11-17", "close": 5.66, "volume": 712.0}, {"date": "2025-11-18", "close": 5.57, "volume": 10096.0}, {"date": "2025-11-19", "close": 5.47, "volume": 2161.0}, {"date": "2025-11-20", "close": 5.43, "volume": 2430.0}, {"date": "2025-11-21", "close": 5.52, "volume": 2420.0}, {"date": "2025-11-24", "close": 5.52, "volume": 16820.0}, {"date": "2025-11-25", "close": 5.47, "volume": 4839.0}, {"date": "2025-11-26", "close": 5.66, "volume": 5153.0}, {"date": "2025-11-27", "close": 5.48, "volume": 2160.0}, {"date": "2025-11-28", "close": 5.53, "volume": 447.0}, {"date": "2025-12-01", "close": 5.46, "volume": 13239.0}, {"date": "2025-12-02", "close": 5.74, "volume": 5528.0}, {"date": "2025-12-03", "close": 5.68, "volume": 11973.0}, {"date": "2025-12-04", "close": 5.59, "volume": 2949.0}, {"date": "2025-12-05", "close": 5.63, "volume": 11916.0}, {"date": "2025-12-08", "close": 5.45, "volume": 1521.0}, {"date": "2025-12-09", "close": 5.4, "volume": 8078.0}, {"date": "2025-12-10", "close": 5.48, "volume": 9800.0}, {"date": "2025-12-11", "close": 5.42, "volume": 1336.0}, {"date": "2025-12-12", "close": 5.6, "volume": 4887.0}, {"date": "2025-12-15", "close": 5.39, "volume": 4212.0}, {"date": "2025-12-16", "close": 5.46, "volume": 10321.0}, {"date": "2025-12-17", "close": 5.48, "volume": 12062.0}, {"date": "2025-12-18", "close": 5.44, "volume": 16598.0}, {"date": "2025-12-19", "close": 5.46, "volume": 2485.0}, {"date": "2025-12-22", "close": 5.52, "volume": 852.0}, {"date": "2025-12-23", "close": 5.5, "volume": 3155.0}, {"date": "2025-12-24", "close": 5.58, "volume": 4068.0}, {"date": "2025-12-29", "close": 5.47, "volume": 903.0}, {"date": "2025-12-30", "close": 5.51, "volume": 10944.0}, {"date": "2025-12-31", "close": 5.65, "volume": 900.0}, {"date": "2026-01-02", "close": 5.63, "volume": 1243.0}, {"date": "2026-01-05", "close": 5.53, "volume": 1724.0}, {"date": "2026-01-06", "close": 5.56, "volume": 1530.0}, {"date": "2026-01-07", "close": 5.64, "volume": 1078.0}, {"date": "2026-01-08", "close": 5.63, "volume": 7275.0}, {"date": "2026-01-09", "close": 5.61, "volume": 1407.0}, {"date": "2026-01-12", "close": 5.67, "volume": 3421.0}, {"date": "2026-01-13", "close": 5.54, "volume": 3273.0}, {"date": "2026-01-14", "close": 5.64, "volume": 6569.0}, {"date": "2026-01-15", "close": 5.5, "volume": 967.0}, {"date": "2026-01-16", "close": 5.5, "volume": 2109.0}, {"date": "2026-01-19", "close": 5.57, "volume": 6997.0}, {"date": "2026-01-20", "close": 5.49, "volume": 5110.0}, {"date": "2026-01-21", "close": 5.47, "volume": 695.0}, {"date": "2026-01-22", "close": 5.55, "volume": 2883.0}, {"date": "2026-01-23", "close": 5.5, "volume": 834.0}, {"date": "2026-01-27", "close": 5.51, "volume": 2619.0}, {"date": "2026-01-28", "close": 5.47, "volume": 2035.0}, {"date": "2026-01-29", "close": 5.41, "volume": 12103.0}, {"date": "2026-01-30", "close": 5.44, "volume": 4499.0}, {"date": "2026-02-02", "close": 5.44, "volume": 2950.0}, {"date": "2026-02-03", "close": 5.43, "volume": 1631.0}, {"date": "2026-02-04", "close": 5.55, "volume": 1349.0}, {"date": "2026-02-05", "close": 5.51, "volume": 7041.0}, {"date": "2026-02-06", "close": 5.51, "volume": 822.0}, {"date": "2026-02-09", "close": 5.6, "volume": 2077.0}, {"date": "2026-02-10", "close": 5.42, "volume": 7212.0}, {"date": "2026-02-11", "close": 5.41, "volume": 9053.0}, {"date": "2026-02-12", "close": 5.51, "volume": 6008.0}, {"date": "2026-02-13", "close": 5.36, "volume": 11937.0}, {"date": "2026-02-16", "close": 5.24, "volume": 15674.0}, {"date": "2026-02-17", "close": 5.31, "volume": 6806.0}, {"date": "2026-02-18", "close": 5.23, "volume": 6751.0}, {"date": "2026-02-19", "close": 5.32, "volume": 8222.0}, {"date": "2026-02-20", "close": 5.17, "volume": 8930.0}, {"date": "2026-02-23", "close": 5.27, "volume": 3159.0}, {"date": "2026-02-24", "close": 5.42, "volume": 11524.0}, {"date": "2026-02-25", "close": 5.29, "volume": 2276.0}, {"date": "2026-02-26", "close": 5.31, "volume": 12628.0}, {"date": "2026-02-27", "close": 5.38, "volume": 1262.0}, {"date": "2026-03-02", "close": 5.5, "volume": 7355.0}, {"date": "2026-03-03", "close": 5.34, "volume": 2732.0}, {"date": "2026-03-04", "close": 5.53, "volume": 5055.0}, {"date": "2026-03-05", "close": 5.32, "volume": 2477.0}, {"date": "2026-03-06", "close": 5.515, "volume": 610.0}, {"date": "2026-03-09", "close": 5.22, "volume": 4755.0}, {"date": "2026-03-10", "close": 5.32, "volume": 6031.0}, {"date": "2026-03-11", "close": 5.22, "volume": 5966.0}, {"date": "2026-03-12", "close": 5.19, "volume": 7875.0}, {"date": "2026-03-13", "close": 5.25, "volume": 7962.0}, {"date": "2026-03-16", "close": 5.42, "volume": 7994.0}, {"date": "2026-03-17", "close": 5.29, "volume": 2571.0}, {"date": "2026-03-18", "close": 5.12, "volume": 1073.0}, {"date": "2026-03-19", "close": 5.2, "volume": 14796.0}, {"date": "2026-03-20", "close": 5.42, "volume": 26908.0}, {"date": "2026-03-23", "close": 5.67, "volume": 2846.0}, {"date": "2026-03-24", "close": 5.24, "volume": 17411.0}, {"date": "2026-03-25", "close": 5.15, "volume": 7264.0}, {"date": "2026-03-26", "close": 5.63, "volume": 15433.0}, {"date": "2026-03-27", "close": 5.49, "volume": 7569.0}, {"date": "2026-03-30", "close": 5.38, "volume": 6384.0}, {"date": "2026-03-31", "close": 5.23, "volume": 15915.0}, {"date": "2026-04-01", "close": 5.23, "volume": 19835.0}, {"date": "2026-04-02", "close": 5.16, "volume": 8895.0}, {"date": "2026-04-07", "close": 5.22, "volume": 3173.0}, {"date": "2026-04-08", "close": 5.23, "volume": 19328.0}, {"date": "2026-04-09", "close": 5.24, "volume": 3732.0}, {"date": "2026-04-10", "close": 5.31, "volume": 2375.0}, {"date": "2026-04-13", "close": 5.27, "volume": 3218.0}, {"date": "2026-04-14", "close": 5.48, "volume": 1879.0}, {"date": "2026-04-15", "close": 5.5, "volume": 42977.0}, {"date": "2026-04-16", "close": 5.41, "volume": 2718.0}, {"date": "2026-04-17", "close": 5.41, "volume": 1283.0}, {"date": "2026-04-20", "close": 5.31, "volume": 18910.0}, {"date": "2026-04-21", "close": 5.28, "volume": 4049.0}, {"date": "2026-04-22", "close": 5.39, "volume": 21224.0}, {"date": "2026-04-23", "close": 5.39, "volume": 4991.0}, {"date": "2026-04-24", "close": 5.46, "volume": 8248.0}, {"date": "2026-04-27", "close": 5.48, "volume": 1626.0}, {"date": "2026-04-28", "close": 5.51, "volume": 1240.0}, {"date": "2026-04-29", "close": 5.44, "volume": 7051.0}, {"date": "2026-04-30", "close": 5.5, "volume": 1005.0}, {"date": "2026-05-01", "close": 5.555, "volume": 6672.0}, {"date": "2026-05-04", "close": 5.42, "volume": 57426.0}, {"date": "2026-05-05", "close": 5.58, "volume": 2554.0}, {"date": "2026-05-06", "close": 5.58, "volume": 3665.0}, {"date": "2026-05-07", "close": 5.45, "volume": 2471.0}, {"date": "2026-05-08", "close": 5.52, "volume": 7343.0}, {"date": "2026-05-11", "close": 5.63, "volume": 9494.0}, {"date": "2026-05-12", "close": 5.54, "volume": 6783.0}, {"date": "2026-05-13", "close": 5.69, "volume": 8096.0}, {"date": "2026-05-14", "close": 5.8, "volume": 26332.0}, {"date": "2026-05-15", "close": 5.79, "volume": 3805.0}, {"date": "2026-05-18", "close": 5.7, "volume": 10393.0}, {"date": "2026-05-19", "close": 5.58, "volume": 8415.0}, {"date": "2026-05-20", "close": 5.7, "volume": 2184.0}, {"date": "2026-05-21", "close": 5.7, "volume": 5146.0}, {"date": "2026-05-22", "close": 5.54, "volume": 6611.0}, {"date": "2026-05-25", "close": 5.75, "volume": 6459.0}, {"date": "2026-05-26", "close": 5.6, "volume": 3076.0}, {"date": "2026-05-27", "close": 5.58, "volume": 11106.0}, {"date": "2026-05-28", "close": 5.61, "volume": 2962.0}, {"date": "2026-05-29", "close": 5.87, "volume": 7891.0}, {"date": "2026-06-01", "close": 5.72, "volume": 39.0}, {"date": "2026-06-02", "close": 5.66, "volume": 5219.0}, {"date": "2026-06-03", "close": 5.86, "volume": 5401.0}, {"date": "2026-06-04", "close": 5.66, "volume": 4818.0}, {"date": "2026-06-05", "close": 5.72, "volume": 5400.0}, {"date": "2026-06-09", "close": 5.61, "volume": 12680.0}, {"date": "2026-06-10", "close": 5.57, "volume": 6147.0}, {"date": "2026-06-11", "close": 5.58, "volume": 4169.0}, {"date": "2026-06-12", "close": 5.6, "volume": 1162.0}, {"date": "2026-06-15", "close": 5.62, "volume": 6279.0}, {"date": "2026-06-16", "close": 5.58, "volume": 11733.0}, {"date": "2026-06-17", "close": 5.59, "volume": 2199.0}, {"date": "2026-06-18", "close": 5.45, "volume": 5411.0}, {"date": "2026-06-19", "close": 5.69, "volume": 3863.0}, {"date": "2026-06-22", "close": 5.79, "volume": 2623.0}, {"date": "2026-06-23", "close": 5.61, "volume": 1874.0}, {"date": "2026-06-24", "close": 5.45, "volume": 10942.0}, {"date": "2026-06-25", "close": 5.52, "volume": 3254.0}, {"date": "2026-06-26", "close": 5.45, "volume": 6813.0}, {"date": "2026-06-29", "close": 5.42, "volume": 13616.0}, {"date": "2026-06-30", "close": 5.42, "volume": 2546.0}, {"date": "2026-07-01", "close": 5.42, "volume": 1234.0}, {"date": "2026-07-02", "close": 5.42, "volume": 6270.0}, {"date": "2026-07-03", "close": 5.44, "volume": 2375.0}, {"date": "2026-07-06", "close": 5.65, "volume": 5046.0}, {"date": "2026-07-07", "close": 5.7, "volume": 1937.0}, {"date": "2026-07-08", "close": 5.73, "volume": 4525.0}, {"date": "2026-07-09", "close": 5.6, "volume": 5320.0}, {"date": "2026-07-13", "close": 5.72, "volume": 2466.0}, {"date": "2026-07-14", "close": 5.55, "volume": 2409.0}, {"date": "2026-07-15", "close": 5.45, "volume": 3451.0}, {"date": "2026-07-16", "close": 5.65, "volume": 2288.0}, {"date": "2026-07-17", "close": 5.79, "volume": 6241.0}, {"date": "2026-07-20", "close": 5.79, "volume": 3740.0}, {"date": "2026-07-21", "close": 5.45, "volume": 1736.0}, {"date": "2026-07-22", "close": 5.65, "volume": 840.0}, {"date": "2026-07-23", "close": 5.61, "volume": 3663.0}, {"date": "2026-07-24", "close": 5.56, "volume": 2863.0}, {"date": "2026-07-27", "close": 5.47, "volume": 4071.0}, {"date": "2026-07-28", "close": 5.62, "volume": 4480.0}, {"date": "2026-07-29", "close": 5.64, "volume": 772.0}, {"date": "2026-07-30", "close": 5.49, "volume": 1459.0}, {"date": "2026-07-31", "close": 5.51, "volume": 1676.0}, {"date": "2026-08-03", "close": 5.62, "volume": 29913.0}, {"date": "2026-08-04", "close": 5.51, "volume": 13985.0}, {"date": "2026-08-05", "close": 5.55, "volume": 6577.0}, {"date": "2026-08-06", "close": 5.62, "volume": 875.0}, {"date": "2026-08-07", "close": 5.55, "volume": 11334.0}, {"date": "2026-08-10", "close": 5.55, "volume": 4331.0}, {"date": "2026-08-11", "close": 5.57, "volume": 12051.0}, {"date": "2026-08-12", "close": 5.39, "volume": 1312.0}, {"date": "2026-08-13", "close": 5.39, "volume": 3119.0}, {"date": "2026-08-14", "close": 5.47, "volume": 2562.0}, {"date": "2026-08-17", "close": 5.52, "volume": 7069.0}, {"date": "2026-08-18", "close": 5.5, "volume": 19257.0}, {"date": "2026-08-19", "close": 5.74, "volume": 2781.0}, {"date": "2026-08-20", "close": 5.85, "volume": 12681.0}, {"date": "2026-08-21", "close": 5.93, "volume": 5844.0}, {"date": "2026-08-24", "close": 5.78, "volume": 2147.0}, {"date": "2026-08-25", "close": 5.71, "volume": 1490.0}, {"date": "2026-08-26", "close": 5.79, "volume": 5204.0}, {"date": "2026-08-27", "close": 5.71, "volume": 860.0}, {"date": "2026-08-28", "close": 5.73, "volume": 3408.0}, {"date": "2026-08-31", "close": 5.65, "volume": 2293.0}, {"date": "2026-09-01", "close": 5.54, "volume": 2900.0}, {"date": "2026-09-02", "close": 5.35, "volume": 10478.0}, {"date": "2026-09-03", "close": 5.49, "volume": 5620.0}, {"date": "2026-09-04", "close": 5.44, "volume": 4877.0}, {"date": "2026-09-07", "close": 5.35, "volume": 7445.0}], "refreshing": true}