{"ticker": "NCK", "overview": {"name": "Nick Scali Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "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": "NCK", "has_prices": true, "as_of": "2026-08-07", "last": 17.11, "prev_close": 17.23, "change": -0.120000000000001, "change_pct": -0.006964596633778351, "session_volume": 1442377.0, "vwap_5": 16.960846342520476, "vwap_20": 16.06606032309554, "vwap_60": 15.517989872661534, "vwap_250": 18.78276180330553, "high_52w": 25.72, "low_52w": 13.38, "avg_volume_20": 447694.2, "sessions": 400, "market_cap": {"value": 1227365531.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155523", "src": "ASX", "ticker": "NCK", "cik": "", "company": "Nick Scali Limited", "company_raw": "Nick Scali Limited", "who": "C Garnsey", "who_key": "C Garnsey", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: C Garnsey changes a holding in NCK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155523", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16728}, {"id": "ASX-03136108", "src": "ASX", "ticker": "NCK", "cik": "", "company": "Nick Scali Limited", "company_raw": "Nick Scali Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in NCK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136108", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}, {"id": "ASX-03134800", "src": "ASX", "ticker": "NCK", "cik": "", "company": "Nick Scali Limited", "company_raw": "Nick Scali Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in NCK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134800", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88728}, {"id": "ASX-03134397", "src": "ASX", "ticker": "NCK", "cik": "", "company": "Nick Scali Limited", "company_raw": "Nick Scali Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in NCK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134397", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "ASX-03134181", "src": "ASX", "ticker": "NCK", "cik": "", "company": "Nick Scali Limited", "company_raw": "Nick Scali Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in NCK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134181", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90168}, {"id": "ASX-03128473", "src": "ASX", "ticker": "NCK", "cik": "", "company": "Nick Scali Limited", "company_raw": "Nick Scali Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in NCK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128473", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106008}, {"id": "ASX-03126473", "src": "ASX", "ticker": "NCK", "cik": "", "company": "Nick Scali Limited", "company_raw": "Nick Scali Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in NCK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126473", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110328}, {"id": "ASX-03119526", "src": "ASX", "ticker": "NCK", "cik": "", "company": "Nick Scali Limited", "company_raw": "Nick Scali Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on NCK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119526", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139128}, {"id": "ASXSH-03111328", "src": "ASX", "ticker": "NCK", "cik": "", "company": "Nick Scali Limited", "company_raw": "Nick Scali Limited", "who": "Macquarie Group Limited ('MQG'); and", "who_key": "Macquarie Group Limited ('MQG'); and", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Macquarie Group Limited ('MQG'); and walks away from NCK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111328", "trade_date": "", "timestamp": "2026-07-15", "mins": 159288}, {"id": "ASXSH-03110661", "src": "ASX", "ticker": "NCK", "cik": "", "company": "Nick Scali Limited", "company_raw": "Nick Scali Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) is accumulating NCK \u2014 5.05% to 6.05%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110661", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169368}, {"id": "ASXSH-03106474", "src": "ASX", "ticker": "NCK", "cik": "", "company": "Nick Scali Limited", "company_raw": "Nick Scali Limited", "who": "Macquarie Group Limited ('MQG'); and", "who_key": "Macquarie Group Limited ('MQG'); and", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Macquarie Group Limited ('MQG'); and surfaces with 5.18% of NCK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106474", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186648}, {"id": "ASXSH-03104605", "src": "ASX", "ticker": "NCK", "cik": "", "company": "Nick Scali Limited", "company_raw": "Nick Scali Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 7 to this form crosses the line: 5.30% of NCK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104605", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189528}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Carole Molyneux", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 25000.0, "indirect_account": "Carole Molyneux shares are held by Masons Stevens Holdings", "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153180-2A1706168", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Colette Garnsey OAM", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151464-2A1705470", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and its controlled bodies corporate listed in Annexure A ('Macquarie Group Entities')", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111328-2A1684589", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "notice_type": "604", "direct_shares": 5170968.0, "indirect_shares": null, "indirect_account": null, "pct": 6.046, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110661-2A1684267", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and its controlled bodies corporate listed in Annexure A ('Macquarie Group Entities')", "notice_type": "604", "direct_shares": 4433057.0, "indirect_shares": null, "indirect_account": null, "pct": 5.18, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106474-2A1681307", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "N Peiris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/nck", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Parsons", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/nck", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Peiris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/nck", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Peiris", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/nck", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Ingram", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-17", "source_url": "https://www.marketindex.com.au/asx/nck", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carole Molyneux", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-09", "source_url": "https://www.marketindex.com.au/asx/nck", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Scali", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-03", "source_url": "https://www.marketindex.com.au/asx/nck", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Ingram", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-14", "source_url": "https://www.marketindex.com.au/asx/nck", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Scali", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-30", "source_url": "https://www.marketindex.com.au/asx/nck", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/nck", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/nck", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/nck", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/nck", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.3, "notice_date": "2026-06-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104605-2A1679891", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/nck", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/nck", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/nck", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/nck", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/nck", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/nck", "needs_ocr": 0}], "directors": [{"name": "K Parsons", "first_seen": "2026-02-19", "last_seen": "2026-02-19", "status": "current", "notices": 1}, {"name": "N Peiris", "first_seen": "2025-09-01", "last_seen": "2026-02-24", "status": "current", "notices": 3}, {"name": "Colette Garnsey OAM", "first_seen": "2026-10-21", "last_seen": "2026-10-21", "status": "current", "notices": 1}, {"name": "Anthony Scali", "first_seen": "2016-05-30", "last_seen": "2018-05-03", "status": "past", "notices": 2}, {"name": "John Ingram", "first_seen": "2017-11-14", "last_seen": "2018-12-17", "status": "past", "notices": 2}, {"name": "Carole Molyneux", "first_seen": "2018-12-09", "last_seen": "2026-10-26", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153180-2A1706168"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153056-2A1706093"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "Chair's Address to Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152987-2A1706064"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Initial Director's Interest Notice - C Garnsey", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151464-2A1705470"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "Trading Update and 1H FY27 Profit Guidance", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151333-2A1705410"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139406-2A1699015"}, {"date": "2026-09-24", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139403-2A1699013"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "Change in substantial holding from PPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137735-2A1698225"}, {"date": "2026-09-16", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136136-2A1697459"}, {"date": "2026-09-04", "form": "Security Holder Details", "title": "Change in substantial holding from PPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132049-2A1695394"}], "performance": {"ticker": "NCK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-05-26", "close": 1.29, "volume": 6422683.0}, {"date": "2004-05-27", "close": 1.3, "volume": 843083.0}, {"date": "2004-05-28", "close": 1.33, "volume": 684501.0}, {"date": "2004-05-31", "close": 1.37, "volume": 102812.0}, {"date": "2004-06-01", "close": 1.32, "volume": 343801.0}, {"date": "2004-06-02", "close": 1.32, "volume": 709700.0}, {"date": "2004-06-03", "close": 1.3, "volume": 617200.0}, {"date": "2004-06-04", "close": 1.28, "volume": 78544.0}, {"date": "2004-06-07", "close": 1.27, "volume": 42000.0}, {"date": "2004-06-08", "close": 1.27, "volume": 120000.0}, {"date": "2004-06-09", "close": 1.28, "volume": 497642.0}, {"date": "2004-06-10", "close": 1.3, "volume": 342350.0}, {"date": "2004-06-11", "close": 1.31, "volume": 102454.0}, {"date": "2004-06-15", "close": 1.33, "volume": 34819.0}, {"date": "2004-06-16", "close": 1.34, "volume": 32500.0}, {"date": "2004-06-17", "close": 1.31, "volume": 72000.0}, {"date": "2004-06-18", "close": 1.32, "volume": 316531.0}, {"date": "2004-06-21", "close": 1.32, "volume": 92000.0}, {"date": "2004-06-22", "close": 1.34, "volume": 33352.0}, {"date": "2004-06-23", "close": 1.33, "volume": 13910.0}, {"date": "2004-06-24", "close": 1.33, "volume": 72216.0}, {"date": "2004-06-25", "close": 1.36, "volume": 58380.0}, {"date": "2004-06-28", "close": 1.35, "volume": 11070.0}, {"date": "2004-06-29", "close": 1.36, "volume": 48198.0}, {"date": "2004-06-30", "close": 1.38, "volume": 10000.0}, {"date": "2004-07-01", "close": 1.38, "volume": 170500.0}, {"date": "2004-07-02", "close": 1.38, "volume": 114103.0}, {"date": "2004-07-05", "close": 1.38, "volume": 18000.0}, {"date": "2004-07-06", "close": 1.4, "volume": 73500.0}, {"date": "2004-07-07", "close": 1.37, "volume": 27627.0}, {"date": "2004-07-08", "close": 1.37, "volume": 25000.0}, {"date": "2004-07-09", "close": 1.37, "volume": 296434.0}, {"date": "2004-07-12", "close": 1.35, "volume": 4500.0}, {"date": "2004-07-13", "close": 1.38, "volume": 60000.0}, {"date": "2004-07-14", "close": 1.38, "volume": 89160.0}, {"date": "2004-07-15", "close": 1.39, "volume": 40000.0}, {"date": "2004-07-16", "close": 1.38, "volume": 26777.0}, {"date": "2004-07-19", "close": 1.38, "volume": 46085.0}, {"date": "2004-07-20", "close": 1.38, "volume": 1399.0}, {"date": "2004-07-21", "close": 1.38, "volume": 412110.0}, {"date": "2004-07-22", "close": 1.39, "volume": 383378.0}, {"date": "2004-07-23", "close": 1.4, "volume": 23000.0}, {"date": "2004-07-26", "close": 1.4, "volume": 43122.0}, {"date": "2004-07-27", "close": 1.41, "volume": 46000.0}, {"date": "2004-07-28", "close": 1.4, "volume": 22310.0}, {"date": "2004-07-29", "close": 1.43, "volume": 28186.0}, {"date": "2004-07-30", "close": 1.47, "volume": 6500.0}, {"date": "2004-08-02", "close": 1.47, "volume": 12300.0}, {"date": "2004-08-03", "close": 1.49, "volume": 20000.0}, {"date": "2004-08-04", "close": 1.48, "volume": 10000.0}, {"date": "2004-08-06", "close": 1.47, "volume": 33278.0}, {"date": "2004-08-09", "close": 1.45, "volume": 8419.0}, {"date": "2004-08-10", "close": 1.45, "volume": 10000.0}, {"date": "2004-08-11", "close": 1.5, "volume": 5000.0}, {"date": "2004-08-12", "close": 1.5, "volume": 14000.0}, {"date": "2004-08-13", "close": 1.48, "volume": 17810.0}, {"date": "2004-08-16", "close": 1.48, "volume": 16740.0}, {"date": "2004-08-17", "close": 1.48, "volume": 40960.0}, {"date": "2004-08-18", "close": 1.44, "volume": 70900.0}, {"date": "2004-08-19", "close": 1.39, "volume": 130467.0}, {"date": "2004-08-20", "close": 1.39, "volume": 99500.0}, {"date": "2004-08-23", "close": 1.41, "volume": 4609.0}, {"date": "2004-08-24", "close": 1.4, "volume": 493141.0}, {"date": "2004-08-25", "close": 1.4, "volume": 45000.0}, {"date": "2004-08-26", "close": 1.4, "volume": 48499.0}, {"date": "2004-08-27", "close": 1.4, "volume": 45686.0}, {"date": "2004-08-30", "close": 1.55, "volume": 702136.0}, {"date": "2004-08-31", "close": 1.58, "volume": 241515.0}, {"date": "2004-09-01", "close": 1.6, "volume": 22500.0}, {"date": "2004-09-02", "close": 1.6, "volume": 407918.0}, {"date": "2004-09-03", "close": 1.65, "volume": 68119.0}, {"date": "2004-09-06", "close": 1.6, "volume": 57427.0}, {"date": "2004-09-07", "close": 1.6, "volume": 309610.0}, {"date": "2004-09-08", "close": 1.6, "volume": 53215.0}, {"date": "2004-09-09", "close": 1.61, "volume": 30502.0}, {"date": "2004-09-10", "close": 1.61, "volume": 1241.0}, {"date": "2004-09-13", "close": 1.6, "volume": 585182.0}, {"date": "2004-09-14", "close": 1.63, "volume": 77000.0}, {"date": "2004-09-15", "close": 1.61, "volume": 75209.0}, {"date": "2004-09-16", "close": 1.6, "volume": 95000.0}, {"date": "2004-09-17", "close": 1.6, "volume": 3574.0}, {"date": "2004-09-20", "close": 1.6, "volume": 25734.0}, {"date": "2004-09-21", "close": 1.6, "volume": 607422.0}, {"date": "2004-09-22", "close": 1.63, "volume": 48457.0}, {"date": "2004-09-23", "close": 1.6, "volume": 318510.0}, {"date": "2004-09-24", "close": 1.65, "volume": 102167.0}, {"date": "2004-09-27", "close": 1.6, "volume": 21703.0}, {"date": "2004-09-28", "close": 1.6, "volume": 16267.0}, {"date": "2004-09-30", "close": 1.64, "volume": 49050.0}, {"date": "2004-10-01", "close": 1.64, "volume": 14152.0}, {"date": "2004-10-04", "close": 1.6, "volume": 30300.0}, {"date": "2004-10-05", "close": 1.6, "volume": 62500.0}, {"date": "2004-10-06", "close": 1.62, "volume": 99950.0}, {"date": "2004-10-08", "close": 1.63, "volume": 34661.0}, {"date": "2004-10-11", "close": 1.64, "volume": 6695.0}, {"date": "2004-10-12", "close": 1.67, "volume": 18000.0}, {"date": "2004-10-13", "close": 1.75, "volume": 37804.0}, {"date": "2004-10-14", "close": 1.76, "volume": 11057.0}, {"date": "2004-10-15", "close": 1.85, "volume": 43194.0}, {"date": "2004-10-18", "close": 1.8, "volume": 1650.0}, {"date": "2004-10-19", "close": 1.83, "volume": 29668.0}, {"date": "2004-10-20", "close": 1.93, "volume": 125847.0}, {"date": "2004-10-21", "close": 1.93, "volume": 97237.0}, {"date": "2004-10-22", "close": 1.92, "volume": 72509.0}, {"date": "2004-10-25", "close": 1.87, "volume": 144458.0}, {"date": "2004-10-26", "close": 1.9, "volume": 93182.0}, {"date": "2004-10-27", "close": 1.91, "volume": 25182.0}, {"date": "2004-10-28", "close": 1.88, "volume": 50055.0}, {"date": "2004-10-29", "close": 1.91, "volume": 50572.0}, {"date": "2004-11-01", "close": 1.92, "volume": 101838.0}, {"date": "2004-11-02", "close": 1.93, "volume": 8778.0}, {"date": "2004-11-03", "close": 1.95, "volume": 27842.0}, {"date": "2004-11-04", "close": 1.94, "volume": 15636.0}, {"date": "2004-11-05", "close": 1.93, "volume": 99386.0}, {"date": "2004-11-08", "close": 1.95, "volume": 54225.0}, {"date": "2004-11-09", "close": 1.96, "volume": 14100.0}, {"date": "2004-11-10", "close": 1.95, "volume": 57542.0}, {"date": "2004-11-11", "close": 1.99, "volume": 111541.0}, {"date": "2004-11-12", "close": 1.97, "volume": 195920.0}, {"date": "2004-11-15", "close": 1.98, "volume": 4000.0}, {"date": "2004-11-16", "close": 1.95, "volume": 91482.0}, {"date": "2004-11-17", "close": 1.94, "volume": 97170.0}, {"date": "2004-11-18", "close": 1.93, "volume": 17323.0}, {"date": "2004-11-19", "close": 1.92, "volume": 37640.0}, {"date": "2004-11-22", "close": 1.88, "volume": 82058.0}, {"date": "2004-11-23", "close": 1.9, "volume": 20850.0}, {"date": "2004-11-24", "close": 1.9, "volume": 140824.0}, {"date": "2004-11-25", "close": 1.87, "volume": 52176.0}, {"date": "2004-11-26", "close": 1.9, "volume": 15500.0}, {"date": "2004-11-29", "close": 1.95, "volume": 18069.0}, {"date": "2004-11-30", "close": 1.93, "volume": 20531.0}, {"date": "2004-12-01", "close": 1.9, "volume": 109400.0}, {"date": "2004-12-02", "close": 1.88, "volume": 1899876.0}, {"date": "2004-12-03", "close": 1.81, "volume": 194028.0}, {"date": "2004-12-06", "close": 1.82, "volume": 159495.0}, {"date": "2004-12-07", "close": 1.85, "volume": 318500.0}, {"date": "2004-12-08", "close": 1.85, "volume": 222426.0}, {"date": "2004-12-09", "close": 1.85, "volume": 24800.0}, {"date": "2004-12-10", "close": 1.9, "volume": 52500.0}, {"date": "2004-12-13", "close": 1.91, "volume": 162461.0}, {"date": "2004-12-14", "close": 1.9, "volume": 94500.0}, {"date": "2004-12-15", "close": 1.88, "volume": 7668.0}, {"date": "2004-12-16", "close": 1.88, "volume": 5000.0}, {"date": "2004-12-17", "close": 1.89, "volume": 31700.0}, {"date": "2004-12-20", "close": 1.88, "volume": 13082.0}, {"date": "2004-12-21", "close": 1.85, "volume": 22160.0}, {"date": "2004-12-22", "close": 1.85, "volume": 45840.0}, {"date": "2004-12-23", "close": 1.86, "volume": 41140.0}, {"date": "2004-12-24", "close": 1.85, "volume": 39370.0}, {"date": "2004-12-30", "close": 1.85, "volume": 4760.0}, {"date": "2004-12-31", "close": 1.85, "volume": 5240.0}, {"date": "2005-01-04", "close": 1.84, "volume": 4700.0}, {"date": "2005-01-05", "close": 1.86, "volume": 2260.0}, {"date": "2005-01-06", "close": 1.87, "volume": 3740.0}, {"date": "2005-01-07", "close": 1.87, "volume": 41292.0}, {"date": "2005-01-10", "close": 1.9, "volume": 153418.0}, {"date": "2005-01-12", "close": 1.91, "volume": 3000.0}, {"date": "2005-01-13", "close": 1.93, "volume": 35517.0}, {"date": "2005-01-14", "close": 1.9, "volume": 46009.0}, {"date": "2005-01-17", "close": 1.95, "volume": 4600.0}, {"date": "2005-01-18", "close": 1.9, "volume": 99977.0}, {"date": "2005-01-19", "close": 1.95, "volume": 499353.0}, {"date": "2005-01-20", "close": 1.95, "volume": 10497.0}, {"date": "2005-01-21", "close": 2.0, "volume": 41150.0}, {"date": "2005-01-24", "close": 2.1, "volume": 14000.0}, {"date": "2005-01-25", "close": 1.96, "volume": 36450.0}, {"date": "2005-01-27", "close": 1.95, "volume": 111600.0}, {"date": "2005-01-28", "close": 1.95, "volume": 13636.0}, {"date": "2005-01-31", "close": 1.9, "volume": 22500.0}, {"date": "2005-02-01", "close": 1.95, "volume": 6071.0}, {"date": "2005-02-02", "close": 1.95, "volume": 44300.0}, {"date": "2005-02-03", "close": 1.95, "volume": 21293.0}, {"date": "2005-02-04", "close": 1.95, "volume": 25000.0}, {"date": "2005-02-07", "close": 1.95, "volume": 67250.0}, {"date": "2005-02-08", "close": 1.9, "volume": 257500.0}, {"date": "2005-02-09", "close": 1.9, "volume": 435493.0}, {"date": "2005-02-10", "close": 1.94, "volume": 1000.0}, {"date": "2005-02-11", "close": 1.92, "volume": 72650.0}, {"date": "2005-02-14", "close": 1.91, "volume": 8900.0}, {"date": "2005-02-15", "close": 1.9, "volume": 17000.0}, {"date": "2005-02-16", "close": 1.89, "volume": 5000.0}, {"date": "2005-02-17", "close": 1.86, "volume": 33380.0}, {"date": "2005-02-18", "close": 1.86, "volume": 74050.0}, {"date": "2005-02-21", "close": 1.9, "volume": 22200.0}, {"date": "2005-02-23", "close": 1.95, "volume": 238566.0}, {"date": "2005-02-24", "close": 2.02, "volume": 250692.0}, {"date": "2005-02-25", "close": 2.02, "volume": 232261.0}, {"date": "2005-02-28", "close": 2.08, "volume": 15491.0}, {"date": "2005-03-01", "close": 2.02, "volume": 107024.0}, {"date": "2005-03-02", "close": 2.07, "volume": 47900.0}, {"date": "2005-03-03", "close": 2.02, "volume": 50000.0}, {"date": "2005-03-04", "close": 2.0, "volume": 109383.0}, {"date": "2005-03-07", "close": 2.02, "volume": 11586.0}, {"date": "2005-03-08", "close": 2.02, "volume": 90500.0}, {"date": "2005-03-09", "close": 2.0, "volume": 19950.0}, {"date": "2005-03-10", "close": 2.05, "volume": 41420.0}, {"date": "2005-03-11", "close": 2.06, "volume": 29381.0}, {"date": "2005-03-14", "close": 2.06, "volume": 73994.0}, {"date": "2005-03-15", "close": 2.06, "volume": 80790.0}, {"date": "2005-03-16", "close": 2.06, "volume": 92600.0}, {"date": "2005-03-17", "close": 2.03, "volume": 144858.0}, {"date": "2005-03-18", "close": 2.07, "volume": 92750.0}, {"date": "2005-03-21", "close": 2.06, "volume": 68930.0}, {"date": "2005-03-22", "close": 2.06, "volume": 15214.0}, {"date": "2005-03-23", "close": 2.06, "volume": 30700.0}, {"date": "2005-03-24", "close": 2.06, "volume": 5800.0}, {"date": "2005-03-31", "close": 2.02, "volume": 295844.0}, {"date": "2005-04-01", "close": 1.95, "volume": 2501.0}, {"date": "2005-04-04", "close": 1.95, "volume": 24900.0}, {"date": "2005-04-05", "close": 1.95, "volume": 58500.0}, {"date": "2005-04-06", "close": 1.9, "volume": 20000.0}, {"date": "2005-04-08", "close": 1.9, "volume": 85650.0}, {"date": "2005-04-13", "close": 1.9, "volume": 40000.0}, {"date": "2005-04-14", "close": 1.8, "volume": 407779.0}, {"date": "2005-04-19", "close": 1.7, "volume": 6984.0}, {"date": "2005-04-20", "close": 1.77, "volume": 22001.0}, {"date": "2005-04-21", "close": 1.75, "volume": 7300.0}, {"date": "2005-04-22", "close": 1.7, "volume": 503100.0}, {"date": "2005-04-26", "close": 1.67, "volume": 11434.0}, {"date": "2005-04-27", "close": 1.69, "volume": 43532.0}, {"date": "2005-04-28", "close": 1.69, "volume": 7500.0}, {"date": "2005-04-29", "close": 1.65, "volume": 23766.0}, {"date": "2005-05-04", "close": 1.5, "volume": 30000.0}, {"date": "2005-05-05", "close": 1.35, "volume": 10000.0}, {"date": "2005-05-06", "close": 1.26, "volume": 44415.0}, {"date": "2005-05-09", "close": 1.4, "volume": 34692.0}, {"date": "2005-05-10", "close": 1.4, "volume": 5008.0}, {"date": "2005-05-11", "close": 1.44, "volume": 28800.0}, {"date": "2005-05-12", "close": 1.4, "volume": 26000.0}, {"date": "2005-05-13", "close": 1.4, "volume": 61107.0}, {"date": "2005-05-16", "close": 1.4, "volume": 16393.0}, {"date": "2005-05-17", "close": 1.3, "volume": 20550.0}, {"date": "2005-05-18", "close": 1.3, "volume": 17550.0}, {"date": "2005-05-20", "close": 1.25, "volume": 17335.0}, {"date": "2005-05-23", "close": 1.19, "volume": 27135.0}, {"date": "2005-05-24", "close": 1.25, "volume": 530237.0}, {"date": "2005-05-25", "close": 1.3, "volume": 12781.0}, {"date": "2005-05-26", "close": 1.25, "volume": 150866.0}, {"date": "2005-05-27", "close": 1.25, "volume": 60000.0}, {"date": "2005-05-30", "close": 1.26, "volume": 304914.0}, {"date": "2005-05-31", "close": 1.265, "volume": 35450.0}, {"date": "2005-06-01", "close": 1.3, "volume": 12929.0}, {"date": "2005-06-03", "close": 1.32, "volume": 20000.0}, {"date": "2005-06-07", "close": 1.35, "volume": 13600.0}, {"date": "2005-06-08", "close": 1.35, "volume": 33988.0}, {"date": "2005-06-09", "close": 1.34, "volume": 23342.0}, {"date": "2005-06-10", "close": 1.34, "volume": 11158.0}, {"date": "2005-06-14", "close": 1.32, "volume": 6000.0}, {"date": "2005-06-15", "close": 1.325, "volume": 7201.0}, {"date": "2005-06-16", "close": 1.4, "volume": 809500.0}, {"date": "2005-06-20", "close": 1.4, "volume": 136001.0}, {"date": "2005-06-21", "close": 1.39, "volume": 27383.0}, {"date": "2005-06-22", "close": 1.45, "volume": 46650.0}, {"date": "2005-06-23", "close": 1.4, "volume": 6040.0}, {"date": "2005-06-24", "close": 1.4, "volume": 13073.0}, {"date": "2005-06-27", "close": 1.4, "volume": 14710.0}, {"date": "2005-06-28", "close": 1.4, "volume": 40082.0}, {"date": "2005-06-29", "close": 1.5, "volume": 25679.0}, {"date": "2005-06-30", "close": 1.5, "volume": 12477.0}, {"date": "2005-07-01", "close": 1.4, "volume": 350972.0}, {"date": "2005-07-04", "close": 1.4, "volume": 115790.0}, {"date": "2005-07-05", "close": 1.38, "volume": 80000.0}, {"date": "2005-07-06", "close": 1.4, "volume": 3581.0}, {"date": "2005-07-08", "close": 1.38, "volume": 1919.0}, {"date": "2005-07-13", "close": 1.37, "volume": 206591.0}, {"date": "2005-07-14", "close": 1.37, "volume": 10000.0}, {"date": "2005-07-15", "close": 1.36, "volume": 23063.0}, {"date": "2005-07-18", "close": 1.35, "volume": 6410.0}, {"date": "2005-07-20", "close": 1.37, "volume": 16054.0}, {"date": "2005-07-21", "close": 1.37, "volume": 11800.0}, {"date": "2005-07-22", "close": 1.38, "volume": 8000.0}, {"date": "2005-07-26", "close": 1.4, "volume": 19113.0}, {"date": "2005-07-27", "close": 1.46, "volume": 23637.0}, {"date": "2005-07-28", "close": 1.46, "volume": 31475.0}, {"date": "2005-07-29", "close": 1.47, "volume": 5000.0}, {"date": "2005-08-01", "close": 1.47, "volume": 15000.0}, {"date": "2005-08-04", "close": 1.475, "volume": 3000.0}, {"date": "2005-08-05", "close": 1.45, "volume": 37050.0}, {"date": "2005-08-08", "close": 1.45, "volume": 500.0}, {"date": "2005-08-09", "close": 1.46, "volume": 15000.0}, {"date": "2005-08-10", "close": 1.6, "volume": 14500.0}, {"date": "2005-08-11", "close": 1.66, "volume": 43034.0}, {"date": "2005-08-12", "close": 1.69, "volume": 26870.0}, {"date": "2005-08-15", "close": 1.75, "volume": 70087.0}, {"date": "2005-08-16", "close": 1.8, "volume": 63103.0}, {"date": "2005-08-17", "close": 1.75, "volume": 318300.0}, {"date": "2005-08-19", "close": 1.7, "volume": 3593.0}, {"date": "2005-08-22", "close": 1.7, "volume": 63700.0}, {"date": "2005-08-23", "close": 1.66, "volume": 13735.0}, {"date": "2005-08-26", "close": 1.65, "volume": 466.0}, {"date": "2005-08-29", "close": 1.62, "volume": 5876.0}, {"date": "2005-08-30", "close": 1.65, "volume": 70947.0}, {"date": "2005-08-31", "close": 1.65, "volume": 25000.0}, {"date": "2005-09-01", "close": 1.64, "volume": 173530.0}, {"date": "2005-09-02", "close": 1.63, "volume": 14500.0}, {"date": "2005-09-05", "close": 1.6, "volume": 46750.0}, {"date": "2005-09-06", "close": 1.55, "volume": 14500.0}, {"date": "2005-09-07", "close": 1.55, "volume": 7000.0}, {"date": "2005-09-08", "close": 1.5, "volume": 35000.0}, {"date": "2005-09-09", "close": 1.52, "volume": 63913.0}, {"date": "2005-09-12", "close": 1.51, "volume": 136600.0}, {"date": "2005-09-13", "close": 1.51, "volume": 6500.0}, {"date": "2005-09-14", "close": 1.54, "volume": 2400.0}, {"date": "2005-09-19", "close": 1.5, "volume": 254190.0}, {"date": "2005-09-20", "close": 1.5, "volume": 80000.0}, {"date": "2005-09-21", "close": 1.55, "volume": 40452.0}, {"date": "2005-09-22", "close": 1.6, "volume": 105998.0}, {"date": "2005-09-23", "close": 1.55, "volume": 10000.0}, {"date": "2005-09-26", "close": 1.57, "volume": 7502.0}, {"date": "2005-09-27", "close": 1.585, "volume": 4100.0}, {"date": "2005-09-28", "close": 1.6, "volume": 3548.0}, {"date": "2005-09-29", "close": 1.58, "volume": 900.0}, {"date": "2005-10-03", "close": 1.6, "volume": 4900.0}, {"date": "2005-10-05", "close": 1.5, "volume": 1435080.0}, {"date": "2005-10-06", "close": 1.505, "volume": 180000.0}, {"date": "2005-10-07", "close": 1.51, "volume": 4919.0}, {"date": "2005-10-10", "close": 1.45, "volume": 3081.0}, {"date": "2005-10-12", "close": 1.5, "volume": 136340.0}, {"date": "2005-10-13", "close": 1.485, "volume": 79000.0}, {"date": "2005-10-14", "close": 1.45, "volume": 5000.0}, {"date": "2005-10-17", "close": 1.45, "volume": 6000.0}, {"date": "2005-10-18", "close": 1.45, "volume": 7919.0}, {"date": "2005-10-19", "close": 1.49, "volume": 492.0}, {"date": "2005-10-20", "close": 1.45, "volume": 17619.0}, {"date": "2005-10-21", "close": 1.45, "volume": 9420.0}, {"date": "2005-10-25", "close": 1.45, "volume": 30998.0}, {"date": "2005-10-27", "close": 1.45, "volume": 395425.0}, {"date": "2005-10-28", "close": 1.45, "volume": 19758.0}, {"date": "2005-10-31", "close": 1.45, "volume": 9021.0}, {"date": "2005-11-01", "close": 1.45, "volume": 1771.0}, {"date": "2005-11-02", "close": 1.45, "volume": 500.0}, {"date": "2005-11-03", "close": 1.45, "volume": 7729.0}, {"date": "2005-11-04", "close": 1.45, "volume": 16000.0}, {"date": "2005-11-07", "close": 1.445, "volume": 7741.0}, {"date": "2005-11-08", "close": 1.445, "volume": 238060.0}, {"date": "2005-11-09", "close": 1.41, "volume": 35940.0}, {"date": "2005-11-10", "close": 1.38, "volume": 6260.0}, {"date": "2005-11-14", "close": 1.35, "volume": 39162.0}, {"date": "2005-11-15", "close": 1.35, "volume": 43327.0}, {"date": "2005-11-16", "close": 1.35, "volume": 20000.0}, {"date": "2005-11-17", "close": 1.35, "volume": 22700.0}, {"date": "2005-11-18", "close": 1.36, "volume": 3964.0}, {"date": "2005-11-21", "close": 1.42, "volume": 19556.0}, {"date": "2005-11-22", "close": 1.465, "volume": 112592.0}, {"date": "2005-11-23", "close": 1.46, "volume": 54057.0}, {"date": "2005-11-24", "close": 1.45, "volume": 9387.0}, {"date": "2005-11-28", "close": 1.46, "volume": 91000.0}, {"date": "2005-11-29", "close": 1.46, "volume": 105900.0}, {"date": "2005-12-01", "close": 1.46, "volume": 5000.0}, {"date": "2005-12-02", "close": 1.46, "volume": 4580.0}, {"date": "2005-12-05", "close": 1.46, "volume": 3000.0}, {"date": "2005-12-06", "close": 1.46, "volume": 32276.0}, {"date": "2005-12-07", "close": 1.38, "volume": 15485.0}, {"date": "2005-12-08", "close": 1.375, "volume": 20000.0}, {"date": "2005-12-09", "close": 1.375, "volume": 4000.0}, {"date": "2005-12-15", "close": 1.3, "volume": 44218.0}, {"date": "2005-12-19", "close": 1.31, "volume": 93000.0}, {"date": "2005-12-22", "close": 1.35, "volume": 26001.0}, {"date": "2005-12-29", "close": 1.35, "volume": 7300.0}, {"date": "2005-12-30", "close": 1.35, "volume": 15600.0}, {"date": "2006-01-04", "close": 1.35, "volume": 2000.0}, {"date": "2006-01-06", "close": 1.35, "volume": 7800.0}, {"date": "2006-01-09", "close": 1.35, "volume": 15200.0}, {"date": "2006-01-10", "close": 1.35, "volume": 31000.0}, {"date": "2006-01-11", "close": 1.32, "volume": 20500.0}, {"date": "2006-01-12", "close": 1.32, "volume": 20000.0}, {"date": "2006-01-13", "close": 1.35, "volume": 65000.0}, {"date": "2006-01-16", "close": 1.35, "volume": 29000.0}, {"date": "2006-01-17", "close": 1.3, "volume": 18389.0}, {"date": "2006-01-18", "close": 1.35, "volume": 273646.0}, {"date": "2006-01-19", "close": 1.35, "volume": 441116.0}, {"date": "2006-01-20", "close": 1.38, "volume": 160000.0}, {"date": "2006-01-23", "close": 1.36, "volume": 13605.0}, {"date": "2006-01-24", "close": 1.38, "volume": 96600.0}, {"date": "2006-01-25", "close": 1.38, "volume": 15300.0}, {"date": "2006-01-27", "close": 1.38, "volume": 27295.0}, {"date": "2006-01-30", "close": 1.31, "volume": 2600.0}, {"date": "2006-01-31", "close": 1.36, "volume": 54055.0}, {"date": "2006-02-01", "close": 1.36, "volume": 50620.0}, {"date": "2006-02-02", "close": 1.35, "volume": 53400.0}, {"date": "2006-02-03", "close": 1.38, "volume": 75941.0}, {"date": "2006-02-06", "close": 1.36, "volume": 45990.0}, {"date": "2006-02-07", "close": 1.36, "volume": 15000.0}, {"date": "2006-02-08", "close": 1.36, "volume": 11875.0}, {"date": "2006-02-09", "close": 1.39, "volume": 58054.0}, {"date": "2006-02-10", "close": 1.42, "volume": 39769.0}, {"date": "2006-02-13", "close": 1.43, "volume": 14166.0}, {"date": "2006-02-14", "close": 1.45, "volume": 51800.0}, {"date": "2006-02-15", "close": 1.61, "volume": 992902.0}, {"date": "2006-02-16", "close": 1.6, "volume": 275280.0}, {"date": "2006-02-17", "close": 1.6, "volume": 85700.0}, {"date": "2006-02-20", "close": 1.6, "volume": 58835.0}, {"date": "2006-02-21", "close": 1.6, "volume": 13050.0}, {"date": "2006-02-22", "close": 1.6, "volume": 126740.0}, {"date": "2006-02-24", "close": 1.62, "volume": 16300.0}, {"date": "2006-02-27", "close": 1.62, "volume": 15000.0}, {"date": "2006-02-28", "close": 1.62, "volume": 24000.0}, {"date": "2006-03-02", "close": 1.62, "volume": 14852.0}, {"date": "2006-03-03", "close": 1.62, "volume": 8000.0}, {"date": "2006-03-06", "close": 1.6, "volume": 44000.0}, {"date": "2006-03-07", "close": 1.6, "volume": 28983.0}, {"date": "2006-03-08", "close": 1.625, "volume": 13000.0}, {"date": "2006-03-09", "close": 1.63, "volume": 167100.0}, {"date": "2006-03-10", "close": 1.63, "volume": 20000.0}, {"date": "2006-03-13", "close": 1.63, "volume": 91810.0}, {"date": "2006-03-14", "close": 1.7, "volume": 74185.0}, {"date": "2006-03-15", "close": 1.65, "volume": 70422.0}, {"date": "2006-03-16", "close": 1.65, "volume": 4139.0}, {"date": "2006-03-17", "close": 1.65, "volume": 27859.0}, {"date": "2006-03-20", "close": 1.65, "volume": 30000.0}, {"date": "2006-03-21", "close": 1.67, "volume": 55000.0}, {"date": "2006-03-23", "close": 1.65, "volume": 15000.0}, {"date": "2006-03-27", "close": 1.7, "volume": 114702.0}, {"date": "2006-03-28", "close": 1.7, "volume": 5500.0}, {"date": "2006-03-30", "close": 1.685, "volume": 41500.0}, {"date": "2006-03-31", "close": 1.7, "volume": 9510.0}, {"date": "2006-04-03", "close": 1.7, "volume": 1991.0}, {"date": "2006-04-04", "close": 1.7, "volume": 1750.0}, {"date": "2006-04-05", "close": 1.65, "volume": 6172.0}, {"date": "2006-04-06", "close": 1.68, "volume": 7828.0}, {"date": "2006-04-07", "close": 1.68, "volume": 56972.0}, {"date": "2006-04-10", "close": 1.68, "volume": 10400.0}, {"date": "2006-04-11", "close": 1.68, "volume": 17500.0}, {"date": "2006-04-12", "close": 1.67, "volume": 1200.0}, {"date": "2006-04-13", "close": 1.7, "volume": 66321.0}, {"date": "2006-04-18", "close": 1.67, "volume": 6000.0}, {"date": "2006-04-19", "close": 1.67, "volume": 21870.0}, {"date": "2006-04-20", "close": 1.69, "volume": 14200.0}, {"date": "2006-04-21", "close": 1.72, "volume": 17850.0}, {"date": "2006-04-24", "close": 1.7, "volume": 10000.0}, {"date": "2006-04-26", "close": 1.7, "volume": 39516.0}, {"date": "2006-04-27", "close": 1.75, "volume": 16000.0}, {"date": "2006-04-28", "close": 1.75, "volume": 6222.0}, {"date": "2006-05-01", "close": 1.75, "volume": 300.0}, {"date": "2006-05-02", "close": 1.7, "volume": 43500.0}, {"date": "2006-05-03", "close": 1.7, "volume": 215394.0}, {"date": "2006-05-04", "close": 1.7, "volume": 7600.0}, {"date": "2006-05-05", "close": 1.7, "volume": 26000.0}, {"date": "2006-05-08", "close": 1.71, "volume": 27297.0}, {"date": "2006-05-09", "close": 1.71, "volume": 15900.0}, {"date": "2006-05-10", "close": 1.71, "volume": 4600.0}, {"date": "2006-05-11", "close": 1.7, "volume": 6415.0}, {"date": "2006-05-12", "close": 1.75, "volume": 8000.0}, {"date": "2006-05-15", "close": 1.72, "volume": 6688.0}, {"date": "2006-05-16", "close": 1.7, "volume": 80000.0}, {"date": "2006-05-17", "close": 1.7, "volume": 1111.0}, {"date": "2006-05-18", "close": 1.65, "volume": 15000.0}, {"date": "2006-05-19", "close": 1.6, "volume": 30000.0}, {"date": "2006-05-23", "close": 1.5, "volume": 19807.0}, {"date": "2006-05-24", "close": 1.5, "volume": 7200.0}, {"date": "2006-05-29", "close": 1.5, "volume": 10153.0}, {"date": "2006-05-30", "close": 1.49, "volume": 228245.0}, {"date": "2006-06-01", "close": 1.49, "volume": 1000.0}, {"date": "2006-06-02", "close": 1.45, "volume": 28079.0}, {"date": "2006-06-05", "close": 1.45, "volume": 84300.0}, {"date": "2006-06-06", "close": 1.45, "volume": 7503.0}, {"date": "2006-06-07", "close": 1.45, "volume": 27782.0}, {"date": "2006-06-08", "close": 1.46, "volume": 15000.0}, {"date": "2006-06-09", "close": 1.45, "volume": 20450.0}, {"date": "2006-06-13", "close": 1.45, "volume": 11000.0}, {"date": "2006-06-14", "close": 1.45, "volume": 9100.0}, {"date": "2006-06-15", "close": 1.45, "volume": 14000.0}, {"date": "2006-06-16", "close": 1.46, "volume": 2600.0}, {"date": "2006-06-19", "close": 1.45, "volume": 743182.0}, {"date": "2006-06-20", "close": 1.25, "volume": 4289503.0}, {"date": "2006-06-21", "close": 1.38, "volume": 566670.0}, {"date": "2006-06-22", "close": 1.25, "volume": 34850.0}, {"date": "2006-06-23", "close": 1.35, "volume": 22680.0}, {"date": "2006-06-26", "close": 1.36, "volume": 169706.0}, {"date": "2006-06-27", "close": 1.35, "volume": 72993.0}, {"date": "2006-06-29", "close": 1.35, "volume": 8000.0}, {"date": "2006-06-30", "close": 1.34, "volume": 47500.0}, {"date": "2006-07-03", "close": 1.3, "volume": 48000.0}, {"date": "2006-07-07", "close": 1.255, "volume": 92657.0}, {"date": "2006-07-10", "close": 1.255, "volume": 4280.0}, {"date": "2006-07-11", "close": 1.3, "volume": 342110.0}, {"date": "2006-07-12", "close": 1.34, "volume": 44600.0}, {"date": "2006-07-13", "close": 1.35, "volume": 7800.0}, {"date": "2006-07-17", "close": 1.325, "volume": 14900.0}, {"date": "2006-07-18", "close": 1.325, "volume": 1100.0}, {"date": "2006-07-19", "close": 1.325, "volume": 7400.0}, {"date": "2006-07-20", "close": 1.35, "volume": 10100.0}, {"date": "2006-07-21", "close": 1.325, "volume": 10000.0}, {"date": "2006-07-24", "close": 1.325, "volume": 1149.0}, {"date": "2006-07-25", "close": 1.33, "volume": 8738.0}, {"date": "2006-07-26", "close": 1.33, "volume": 50613.0}, {"date": "2006-07-27", "close": 1.3, "volume": 219763.0}, {"date": "2006-07-28", "close": 1.3, "volume": 16603.0}, {"date": "2006-08-01", "close": 1.35, "volume": 5000.0}, {"date": "2006-08-04", "close": 1.3, "volume": 31000.0}, {"date": "2006-08-08", "close": 1.305, "volume": 10650.0}, {"date": "2006-08-09", "close": 1.33, "volume": 36955.0}, {"date": "2006-08-10", "close": 1.31, "volume": 12500.0}, {"date": "2006-08-11", "close": 1.35, "volume": 35628.0}, {"date": "2006-08-14", "close": 1.43, "volume": 248596.0}, {"date": "2006-08-15", "close": 1.5, "volume": 183974.0}, {"date": "2006-08-16", "close": 1.47, "volume": 833588.0}, {"date": "2006-08-17", "close": 1.47, "volume": 233539.0}, {"date": "2006-08-18", "close": 1.47, "volume": 35000.0}, {"date": "2006-08-21", "close": 1.46, "volume": 506.0}, {"date": "2006-08-22", "close": 1.46, "volume": 11594.0}, {"date": "2006-08-23", "close": 1.46, "volume": 93500.0}, {"date": "2006-08-24", "close": 1.48, "volume": 4000.0}, {"date": "2006-08-25", "close": 1.47, "volume": 1200.0}, {"date": "2006-08-28", "close": 1.47, "volume": 126500.0}, {"date": "2006-08-29", "close": 1.5, "volume": 36975.0}, {"date": "2006-08-30", "close": 1.5, "volume": 12431.0}, {"date": "2006-08-31", "close": 1.5, "volume": 67724.0}, {"date": "2006-09-01", "close": 1.5, "volume": 18407.0}, {"date": "2006-09-04", "close": 1.5, "volume": 6100.0}, {"date": "2006-09-05", "close": 1.53, "volume": 4137.0}, {"date": "2006-09-06", "close": 1.51, "volume": 2744.0}, {"date": "2006-09-07", "close": 1.63, "volume": 6400.0}, {"date": "2006-09-08", "close": 1.6, "volume": 315000.0}, {"date": "2006-09-12", "close": 1.51, "volume": 8340.0}, {"date": "2006-09-13", "close": 1.51, "volume": 261.0}, {"date": "2006-09-14", "close": 1.51, "volume": 36684.0}, {"date": "2006-09-18", "close": 1.55, "volume": 466713.0}, {"date": "2006-09-20", "close": 1.56, "volume": 10000.0}, {"date": "2006-09-25", "close": 1.54, "volume": 7129.0}, {"date": "2006-09-26", "close": 1.55, "volume": 5.0}, {"date": "2006-09-27", "close": 1.6, "volume": 250000.0}, {"date": "2006-09-28", "close": 1.62, "volume": 76245.0}, {"date": "2006-10-03", "close": 1.57, "volume": 6000.0}, {"date": "2006-10-06", "close": 1.55, "volume": 9000.0}, {"date": "2006-10-09", "close": 1.55, "volume": 28500.0}, {"date": "2006-10-10", "close": 1.57, "volume": 25087.0}, {"date": "2006-10-11", "close": 1.55, "volume": 10026.0}, {"date": "2006-10-13", "close": 1.57, "volume": 31969.0}, {"date": "2006-10-19", "close": 1.61, "volume": 18441.0}, {"date": "2006-10-20", "close": 1.72, "volume": 67766.0}, {"date": "2006-10-23", "close": 1.7, "volume": 151030.0}, {"date": "2006-10-24", "close": 1.705, "volume": 30000.0}, {"date": "2006-10-25", "close": 1.7, "volume": 7500.0}, {"date": "2006-10-26", "close": 1.71, "volume": 85816.0}, {"date": "2006-10-27", "close": 1.7, "volume": 9985.0}, {"date": "2006-10-30", "close": 1.75, "volume": 200.0}, {"date": "2006-10-31", "close": 1.72, "volume": 14000.0}, {"date": "2006-11-01", "close": 1.71, "volume": 42489.0}, {"date": "2006-11-03", "close": 1.61, "volume": 2500.0}, {"date": "2006-11-08", "close": 1.75, "volume": 78880.0}, {"date": "2006-11-09", "close": 1.78, "volume": 47805.0}, {"date": "2006-11-10", "close": 1.775, "volume": 10000.0}, {"date": "2006-11-14", "close": 1.8, "volume": 30000.0}, {"date": "2006-11-15", "close": 1.79, "volume": 20000.0}, {"date": "2006-11-17", "close": 1.8, "volume": 72054.0}, {"date": "2006-11-21", "close": 1.785, "volume": 23500.0}, {"date": "2006-11-22", "close": 1.82, "volume": 68110.0}, {"date": "2006-11-24", "close": 1.76, "volume": 3000.0}, {"date": "2006-11-28", "close": 1.8, "volume": 50790.0}, {"date": "2006-11-29", "close": 1.82, "volume": 22925.0}, {"date": "2006-11-30", "close": 1.8, "volume": 13000.0}, {"date": "2006-12-04", "close": 1.8, "volume": 315.0}, {"date": "2006-12-05", "close": 1.82, "volume": 21500.0}, {"date": "2006-12-06", "close": 1.8, "volume": 20000.0}, {"date": "2006-12-07", "close": 1.9, "volume": 400000.0}, {"date": "2006-12-12", "close": 1.82, "volume": 12500.0}, {"date": "2006-12-13", "close": 1.9, "volume": 155850.0}, {"date": "2006-12-15", "close": 1.85, "volume": 3750.0}, {"date": "2006-12-18", "close": 1.85, "volume": 4550.0}, {"date": "2006-12-19", "close": 1.9, "volume": 2500.0}, {"date": "2006-12-20", "close": 1.91, "volume": 29000.0}, {"date": "2006-12-21", "close": 1.9, "volume": 2993.0}, {"date": "2006-12-29", "close": 1.9, "volume": 1734.0}, {"date": "2007-01-02", "close": 1.91, "volume": 3000.0}, {"date": "2007-01-03", "close": 1.9, "volume": 1000.0}, {"date": "2007-01-05", "close": 1.91, "volume": 49034.0}, {"date": "2007-01-08", "close": 1.91, "volume": 523.0}, {"date": "2007-01-09", "close": 1.9, "volume": 3460.0}, {"date": "2007-01-10", "close": 1.9, "volume": 9250.0}, {"date": "2007-01-11", "close": 1.9, "volume": 1000.0}, {"date": "2007-01-15", "close": 2.0, "volume": 235000.0}, {"date": "2007-01-17", "close": 2.0, "volume": 121377.0}, {"date": "2007-01-18", "close": 2.02, "volume": 20000.0}, {"date": "2007-01-19", "close": 2.0, "volume": 15501.0}, {"date": "2007-01-22", "close": 2.0, "volume": 10000.0}, {"date": "2007-01-24", "close": 2.05, "volume": 6294.0}, {"date": "2007-01-31", "close": 2.05, "volume": 14347.0}, {"date": "2007-02-05", "close": 2.05, "volume": 1800.0}, {"date": "2007-02-12", "close": 2.01, "volume": 7000.0}, {"date": "2007-02-13", "close": 2.1, "volume": 500863.0}, {"date": "2007-02-14", "close": 2.2, "volume": 48943.0}, {"date": "2007-02-16", "close": 2.2, "volume": 19073.0}, {"date": "2007-02-19", "close": 2.25, "volume": 2900.0}, {"date": "2007-02-20", "close": 2.2, "volume": 3000.0}, {"date": "2007-02-21", "close": 2.2, "volume": 102144.0}, {"date": "2007-02-22", "close": 2.2, "volume": 2600.0}, {"date": "2007-02-23", "close": 2.2, "volume": 1450.0}, {"date": "2007-02-27", "close": 2.2, "volume": 19117.0}, {"date": "2007-03-05", "close": 2.2, "volume": 4100.0}, {"date": "2007-03-06", "close": 2.2, "volume": 38350.0}, {"date": "2007-03-07", "close": 2.2, "volume": 650.0}, {"date": "2007-03-09", "close": 2.25, "volume": 53974.0}, {"date": "2007-03-12", "close": 2.3, "volume": 1800.0}, {"date": "2007-03-13", "close": 2.3, "volume": 50571.0}, {"date": "2007-03-14", "close": 2.21, "volume": 9725.0}, {"date": "2007-03-15", "close": 2.29, "volume": 6500.0}, {"date": "2007-03-19", "close": 2.3, "volume": 29441.0}, {"date": "2007-03-20", "close": 2.35, "volume": 225059.0}, {"date": "2007-03-22", "close": 2.35, "volume": 10000.0}, {"date": "2007-03-26", "close": 2.34, "volume": 500.0}, {"date": "2007-03-27", "close": 2.5, "volume": 17745.0}, {"date": "2007-03-28", "close": 2.3, "volume": 25200.0}, {"date": "2007-03-29", "close": 2.4, "volume": 1248866.0}, {"date": "2007-03-30", "close": 2.5, "volume": 12871.0}, {"date": "2007-04-04", "close": 2.48, "volume": 2000.0}, {"date": "2007-04-05", "close": 2.45, "volume": 70000.0}, {"date": "2007-04-12", "close": 2.3, "volume": 500.0}, {"date": "2007-04-17", "close": 2.35, "volume": 42053.0}, {"date": "2007-04-18", "close": 2.35, "volume": 32500.0}, {"date": "2007-04-19", "close": 2.35, "volume": 26306.0}, {"date": "2007-04-20", "close": 2.36, "volume": 14000.0}, {"date": "2007-04-23", "close": 2.36, "volume": 17708.0}, {"date": "2007-04-24", "close": 2.36, "volume": 6550.0}, {"date": "2007-04-26", "close": 2.39, "volume": 12550.0}, {"date": "2007-04-27", "close": 2.48, "volume": 58863.0}, {"date": "2007-04-30", "close": 2.46, "volume": 1200.0}, {"date": "2007-05-01", "close": 2.36, "volume": 4907.0}, {"date": "2007-05-02", "close": 2.37, "volume": 10000.0}, {"date": "2007-05-04", "close": 2.45, "volume": 5000.0}, {"date": "2007-05-07", "close": 2.48, "volume": 3745.0}, {"date": "2007-05-08", "close": 2.48, "volume": 5300.0}, {"date": "2007-05-09", "close": 2.5, "volume": 1200.0}, {"date": "2007-05-11", "close": 2.62, "volume": 26694.0}, {"date": "2007-05-14", "close": 2.61, "volume": 108000.0}, {"date": "2007-05-15", "close": 2.62, "volume": 5000.0}, {"date": "2007-05-16", "close": 2.62, "volume": 3574.0}, {"date": "2007-05-18", "close": 2.65, "volume": 395.0}, {"date": "2007-05-21", "close": 2.6, "volume": 51886.0}, {"date": "2007-05-22", "close": 2.6, "volume": 10000.0}, {"date": "2007-05-23", "close": 2.6, "volume": 3000.0}, {"date": "2007-05-24", "close": 2.63, "volume": 195.0}, {"date": "2007-05-28", "close": 2.63, "volume": 3982.0}, {"date": "2007-05-29", "close": 2.6, "volume": 10179.0}, {"date": "2007-05-30", "close": 2.6, "volume": 6695.0}, {"date": "2007-05-31", "close": 2.63, "volume": 9805.0}, {"date": "2007-06-01", "close": 2.65, "volume": 200.0}, {"date": "2007-06-05", "close": 2.7, "volume": 1000.0}, {"date": "2007-06-06", "close": 2.65, "volume": 64739.0}, {"date": "2007-06-08", "close": 2.61, "volume": 13058.0}, {"date": "2007-06-13", "close": 2.6, "volume": 7000.0}, {"date": "2007-06-14", "close": 2.61, "volume": 56285.0}, {"date": "2007-06-15", "close": 2.62, "volume": 16609.0}, {"date": "2007-06-18", "close": 2.61, "volume": 4000.0}, {"date": "2007-06-19", "close": 2.61, "volume": 26002.0}, {"date": "2007-06-21", "close": 2.69, "volume": 4300.0}, {"date": "2007-06-22", "close": 2.63, "volume": 500007.0}, {"date": "2007-06-25", "close": 2.68, "volume": 513778.0}, {"date": "2007-06-26", "close": 2.69, "volume": 13.0}, {"date": "2007-06-27", "close": 2.6, "volume": 6000.0}, {"date": "2007-06-29", "close": 2.65, "volume": 5494.0}, {"date": "2007-07-02", "close": 2.65, "volume": 214153.0}, {"date": "2007-07-03", "close": 2.65, "volume": 27415.0}, {"date": "2007-07-05", "close": 2.65, "volume": 19133.0}, {"date": "2007-07-06", "close": 2.6, "volume": 419296.0}, {"date": "2007-07-09", "close": 2.64, "volume": 52793.0}, {"date": "2007-07-12", "close": 2.5, "volume": 12612.0}, {"date": "2007-07-13", "close": 2.5, "volume": 16410.0}, {"date": "2007-07-16", "close": 2.6, "volume": 7725.0}, {"date": "2007-07-17", "close": 2.6, "volume": 26809.0}, {"date": "2007-07-18", "close": 2.5, "volume": 34809.0}, {"date": "2007-07-19", "close": 2.45, "volume": 9476.0}, {"date": "2007-07-23", "close": 2.45, "volume": 51835.0}, {"date": "2007-07-24", "close": 2.46, "volume": 92569.0}, {"date": "2007-07-25", "close": 2.59, "volume": 370.0}, {"date": "2007-07-26", "close": 2.5, "volume": 1.0}, {"date": "2007-07-27", "close": 2.46, "volume": 13000.0}, {"date": "2007-07-30", "close": 2.46, "volume": 2331.0}, {"date": "2007-07-31", "close": 2.46, "volume": 16555.0}, {"date": "2007-08-01", "close": 2.46, "volume": 41357.0}, {"date": "2007-08-03", "close": 2.35, "volume": 79239.0}, {"date": "2007-08-06", "close": 2.36, "volume": 626.0}, {"date": "2007-08-08", "close": 2.4, "volume": 1687.0}, {"date": "2007-08-10", "close": 2.5, "volume": 320.0}, {"date": "2007-08-13", "close": 2.55, "volume": 9500.0}, {"date": "2007-08-14", "close": 2.73, "volume": 30715.0}, {"date": "2007-08-15", "close": 2.5, "volume": 9105.0}, {"date": "2007-08-16", "close": 2.5, "volume": 4237.0}, {"date": "2007-08-17", "close": 2.45, "volume": 56910.0}, {"date": "2007-08-20", "close": 2.5, "volume": 71588.0}, {"date": "2007-08-21", "close": 2.5, "volume": 4264.0}, {"date": "2007-08-23", "close": 2.5, "volume": 7582.0}, {"date": "2007-08-27", "close": 2.5, "volume": 4000.0}, {"date": "2007-08-28", "close": 2.5, "volume": 5000.0}, {"date": "2007-08-29", "close": 2.6, "volume": 7494.0}, {"date": "2007-08-30", "close": 2.65, "volume": 26293.0}, {"date": "2007-08-31", "close": 2.73, "volume": 110356.0}, {"date": "2007-09-03", "close": 2.7, "volume": 2000.0}, {"date": "2007-09-05", "close": 2.7, "volume": 17237.0}, {"date": "2007-09-06", "close": 2.69, "volume": 5150.0}, {"date": "2007-09-07", "close": 2.69, "volume": 1500.0}, {"date": "2007-09-17", "close": 2.64, "volume": 39464.0}, {"date": "2007-09-19", "close": 2.59, "volume": 13340.0}, {"date": "2007-09-21", "close": 2.6, "volume": 3200.0}, {"date": "2007-09-24", "close": 2.6, "volume": 155074.0}, {"date": "2007-09-26", "close": 2.55, "volume": 9600.0}, {"date": "2007-09-27", "close": 2.51, "volume": 36502.0}, {"date": "2007-10-03", "close": 2.45, "volume": 7012.0}, {"date": "2007-10-04", "close": 2.5, "volume": 2000.0}, {"date": "2007-10-05", "close": 2.5, "volume": 3000.0}, {"date": "2007-10-08", "close": 2.47, "volume": 7529.0}, {"date": "2007-10-10", "close": 2.45, "volume": 11000.0}, {"date": "2007-10-15", "close": 2.45, "volume": 3000.0}, {"date": "2007-10-19", "close": 2.48, "volume": 7500.0}, {"date": "2007-10-24", "close": 2.45, "volume": 73709.0}, {"date": "2007-10-25", "close": 2.45, "volume": 819232.0}, {"date": "2007-10-26", "close": 2.45, "volume": 11768.0}, {"date": "2007-10-29", "close": 2.4, "volume": 15281.0}, {"date": "2007-10-30", "close": 2.4, "volume": 126590.0}, {"date": "2007-10-31", "close": 2.4, "volume": 10900.0}, {"date": "2007-11-02", "close": 2.35, "volume": 13000.0}, {"date": "2007-11-05", "close": 2.35, "volume": 200.0}, {"date": "2007-11-06", "close": 2.35, "volume": 11507.0}, {"date": "2007-11-12", "close": 2.35, "volume": 16788.0}, {"date": "2007-11-15", "close": 2.3, "volume": 5000.0}, {"date": "2007-11-19", "close": 2.26, "volume": 70889.0}, {"date": "2007-11-20", "close": 2.26, "volume": 398722.0}, {"date": "2007-11-21", "close": 2.22, "volume": 2500.0}, {"date": "2007-11-22", "close": 2.2, "volume": 5000.0}, {"date": "2007-11-28", "close": 2.2, "volume": 237596.0}, {"date": "2007-12-04", "close": 2.19, "volume": 2500.0}, {"date": "2007-12-05", "close": 2.19, "volume": 2100.0}, {"date": "2007-12-06", "close": 2.2, "volume": 58018.0}, {"date": "2007-12-07", "close": 2.2, "volume": 3000.0}, {"date": "2007-12-18", "close": 2.1, "volume": 83733.0}, {"date": "2007-12-19", "close": 2.1, "volume": 29401.0}, {"date": "2007-12-27", "close": 2.11, "volume": 2600.0}, {"date": "2007-12-31", "close": 2.11, "volume": 5100.0}, {"date": "2008-01-03", "close": 2.15, "volume": 307200.0}, {"date": "2008-01-08", "close": 2.15, "volume": 10100.0}, {"date": "2008-01-09", "close": 2.11, "volume": 4750.0}, {"date": "2008-01-10", "close": 2.11, "volume": 25250.0}, {"date": "2008-01-11", "close": 2.1, "volume": 17500.0}, {"date": "2008-01-15", "close": 2.1, "volume": 71610.0}, {"date": "2008-01-16", "close": 2.1, "volume": 7500.0}, {"date": "2008-01-17", "close": 2.08, "volume": 5000.0}, {"date": "2008-01-18", "close": 2.0, "volume": 7565.0}, {"date": "2008-01-21", "close": 2.0, "volume": 169361.0}, {"date": "2008-01-23", "close": 2.05, "volume": 6000.0}, {"date": "2008-01-25", "close": 2.0, "volume": 206280.0}, {"date": "2008-01-29", "close": 2.0, "volume": 20483.0}, {"date": "2008-01-30", "close": 2.05, "volume": 8255.0}, {"date": "2008-01-31", "close": 2.1, "volume": 5000.0}, {"date": "2008-02-04", "close": 2.17, "volume": 1382.0}, {"date": "2008-02-07", "close": 2.17, "volume": 7000.0}, {"date": "2008-02-13", "close": 2.05, "volume": 5000.0}, {"date": "2008-02-14", "close": 2.05, "volume": 3300.0}, {"date": "2008-02-15", "close": 1.8, "volume": 23445.0}, {"date": "2008-02-18", "close": 1.8, "volume": 1000.0}, {"date": "2008-02-22", "close": 1.7, "volume": 9000.0}, {"date": "2008-03-04", "close": 1.65, "volume": 525.0}, {"date": "2008-03-14", "close": 1.4, "volume": 500.0}, {"date": "2008-03-26", "close": 1.3, "volume": 170997.0}, {"date": "2008-04-01", "close": 1.2, "volume": 6000.0}, {"date": "2008-04-02", "close": 1.15, "volume": 10000.0}, {"date": "2008-04-07", "close": 1.19, "volume": 2273.0}, {"date": "2008-04-08", "close": 1.18, "volume": 6746.0}, {"date": "2008-04-09", "close": 1.18, "volume": 1681.0}, {"date": "2008-04-10", "close": 1.17, "volume": 2592.0}, {"date": "2008-04-11", "close": 1.17, "volume": 8350.0}, {"date": "2008-04-14", "close": 1.3, "volume": 2000.0}, {"date": "2008-04-16", "close": 1.29, "volume": 2000.0}, {"date": "2008-04-24", "close": 1.0, "volume": 26000.0}, {"date": "2008-04-28", "close": 0.9, "volume": 26300.0}, {"date": "2008-04-30", "close": 0.8, "volume": 5733.0}, {"date": "2008-05-02", "close": 0.8, "volume": 37000.0}, {"date": "2008-05-07", "close": 0.8, "volume": 25467.0}, {"date": "2008-05-08", "close": 0.8, "volume": 5000.0}, {"date": "2008-05-09", "close": 0.8, "volume": 6000.0}, {"date": "2008-05-13", "close": 0.78, "volume": 26450.0}, {"date": "2008-05-14", "close": 0.78, "volume": 25000.0}, {"date": "2008-05-16", "close": 0.78, "volume": 37000.0}, {"date": "2008-05-19", "close": 0.79, "volume": 108725.0}, {"date": "2008-05-20", "close": 0.79, "volume": 32000.0}, {"date": "2008-05-22", "close": 0.77, "volume": 1600.0}, {"date": "2008-05-23", "close": 0.75, "volume": 7000.0}, {"date": "2008-05-27", "close": 0.71, "volume": 500.0}, {"date": "2008-05-28", "close": 0.71, "volume": 7191.0}, {"date": "2008-05-29", "close": 0.79, "volume": 80.0}, {"date": "2008-05-30", "close": 0.79, "volume": 20728.0}, {"date": "2008-06-03", "close": 0.79, "volume": 39272.0}, {"date": "2008-06-04", "close": 0.78, "volume": 3500.0}, {"date": "2008-06-06", "close": 0.7, "volume": 1108095.0}, {"date": "2008-06-10", "close": 0.7, "volume": 16400.0}, {"date": "2008-06-11", "close": 0.68, "volume": 10900.0}, {"date": "2008-06-12", "close": 0.68, "volume": 1000.0}, {"date": "2008-06-13", "close": 0.65, "volume": 15000.0}, {"date": "2008-06-16", "close": 0.6, "volume": 15127.0}, {"date": "2008-06-17", "close": 0.675, "volume": 3605.0}, {"date": "2008-06-19", "close": 0.65, "volume": 8000.0}, {"date": "2008-06-23", "close": 0.61, "volume": 28634.0}, {"date": "2008-06-24", "close": 0.6, "volume": 4500.0}, {"date": "2008-06-25", "close": 0.56, "volume": 15000.0}, {"date": "2008-06-26", "close": 0.56, "volume": 45400.0}, {"date": "2008-06-27", "close": 0.575, "volume": 5000.0}, {"date": "2008-06-30", "close": 0.515, "volume": 48250.0}, {"date": "2008-07-01", "close": 0.52, "volume": 56000.0}, {"date": "2008-07-02", "close": 0.565, "volume": 37000.0}, {"date": "2008-07-03", "close": 0.52, "volume": 71800.0}, {"date": "2008-07-04", "close": 0.53, "volume": 47100.0}, {"date": "2008-07-08", "close": 0.54, "volume": 13900.0}, {"date": "2008-07-09", "close": 0.47, "volume": 101984.0}, {"date": "2008-07-10", "close": 0.5, "volume": 56000.0}, {"date": "2008-07-15", "close": 0.52, "volume": 52090.0}, {"date": "2008-07-17", "close": 0.5, "volume": 26100.0}, {"date": "2008-07-21", "close": 0.5, "volume": 70595.0}, {"date": "2008-07-23", "close": 0.55, "volume": 10000.0}, {"date": "2008-07-24", "close": 0.5, "volume": 92382.0}, {"date": "2008-07-25", "close": 0.51, "volume": 166000.0}, {"date": "2008-07-28", "close": 0.51, "volume": 40000.0}, {"date": "2008-07-30", "close": 0.5, "volume": 40000.0}, {"date": "2008-07-31", "close": 0.55, "volume": 5734160.0}, {"date": "2008-08-01", "close": 0.55, "volume": 63090.0}, {"date": "2008-08-04", "close": 0.545, "volume": 8000.0}, {"date": "2008-08-05", "close": 0.52, "volume": 534.0}, {"date": "2008-08-07", "close": 0.55, "volume": 65510.0}, {"date": "2008-08-11", "close": 0.57, "volume": 1000.0}, {"date": "2008-08-14", "close": 0.63, "volume": 18000.0}, {"date": "2008-08-15", "close": 0.66, "volume": 2000.0}, {"date": "2008-08-18", "close": 0.75, "volume": 98200.0}, {"date": "2008-08-19", "close": 0.75, "volume": 4500.0}, {"date": "2008-08-20", "close": 0.75, "volume": 61300.0}, {"date": "2008-08-21", "close": 0.75, "volume": 5000.0}, {"date": "2008-08-22", "close": 0.75, "volume": 25373.0}, {"date": "2008-08-26", "close": 0.75, "volume": 1000.0}, {"date": "2008-08-27", "close": 0.77, "volume": 409883.0}, {"date": "2008-08-28", "close": 0.77, "volume": 13000.0}, {"date": "2008-08-29", "close": 0.7, "volume": 5000.0}, {"date": "2008-09-01", "close": 0.7, "volume": 1800.0}, {"date": "2008-09-03", "close": 0.72, "volume": 15000.0}, {"date": "2008-09-04", "close": 0.72, "volume": 2500.0}, {"date": "2008-09-05", "close": 0.76, "volume": 20500.0}, {"date": "2008-09-08", "close": 0.765, "volume": 65000.0}, {"date": "2008-09-09", "close": 0.765, "volume": 145618.0}, {"date": "2008-09-10", "close": 0.77, "volume": 9120.0}, {"date": "2008-09-11", "close": 0.77, "volume": 3500.0}, {"date": "2008-09-16", "close": 0.765, "volume": 9800.0}, {"date": "2008-09-17", "close": 0.745, "volume": 42000.0}, {"date": "2008-09-18", "close": 0.7, "volume": 55500.0}, {"date": "2008-09-19", "close": 0.7, "volume": 2220.0}, {"date": "2008-09-22", "close": 0.7, "volume": 9880.0}, {"date": "2008-09-24", "close": 0.7, "volume": 3000.0}, {"date": "2008-10-01", "close": 0.75, "volume": 6000.0}, {"date": "2008-10-08", "close": 0.68, "volume": 5000.0}, {"date": "2008-10-10", "close": 0.65, "volume": 7500.0}, {"date": "2008-10-13", "close": 0.6, "volume": 17000.0}, {"date": "2008-10-14", "close": 0.74, "volume": 1024.0}, {"date": "2008-10-17", "close": 0.7, "volume": 14561.0}, {"date": "2008-10-20", "close": 0.675, "volume": 3174.0}, {"date": "2008-10-21", "close": 0.66, "volume": 17499.0}, {"date": "2008-10-22", "close": 0.66, "volume": 18126.0}, {"date": "2008-10-29", "close": 0.66, "volume": 992.0}, {"date": "2008-10-30", "close": 0.55, "volume": 508000.0}, {"date": "2008-10-31", "close": 0.55, "volume": 379279.0}, {"date": "2008-11-03", "close": 0.53, "volume": 3200.0}, {"date": "2008-11-13", "close": 0.55, "volume": 3209.0}, {"date": "2008-11-19", "close": 0.5, "volume": 4000.0}, {"date": "2008-11-24", "close": 0.5, "volume": 52700.0}, {"date": "2008-11-25", "close": 0.5, "volume": 4165000.0}, {"date": "2008-11-26", "close": 0.5, "volume": 2315539.0}, {"date": "2008-12-02", "close": 0.5, "volume": 74817.0}, {"date": "2008-12-03", "close": 0.5, "volume": 650.0}, {"date": "2008-12-08", "close": 0.5, "volume": 1540000.0}, {"date": "2008-12-11", "close": 0.5, "volume": 1002203.0}, {"date": "2008-12-17", "close": 0.5, "volume": 5000.0}, {"date": "2009-01-08", "close": 0.5, "volume": 3024.0}, {"date": "2009-01-21", "close": 0.5, "volume": 3024.0}, {"date": "2009-01-28", "close": 0.5, "volume": 976.0}, {"date": "2009-01-30", "close": 0.45, "volume": 27150.0}, {"date": "2009-02-02", "close": 0.5, "volume": 29126.0}, {"date": "2009-02-04", "close": 0.5, "volume": 50000.0}, {"date": "2009-02-13", "close": 0.5, "volume": 2005.0}, {"date": "2009-02-16", "close": 0.5, "volume": 3995.0}, {"date": "2009-02-20", "close": 0.45, "volume": 2000.0}, {"date": "2009-02-26", "close": 0.5, "volume": 2000000.0}, {"date": "2009-03-02", "close": 0.5, "volume": 1333672.0}, {"date": "2009-03-06", "close": 0.45, "volume": 41800.0}, {"date": "2009-03-12", "close": 0.49, "volume": 1950.0}, {"date": "2009-03-17", "close": 0.52, "volume": 6000.0}, {"date": "2009-03-20", "close": 0.5, "volume": 17000.0}, {"date": "2009-03-24", "close": 0.485, "volume": 23500.0}, {"date": "2009-03-26", "close": 0.48, "volume": 1000.0}, {"date": "2009-03-27", "close": 0.53, "volume": 25000.0}, {"date": "2009-03-30", "close": 0.54, "volume": 19858.0}, {"date": "2009-03-31", "close": 0.53, "volume": 25000.0}, {"date": "2009-04-01", "close": 0.53, "volume": 4000.0}, {"date": "2009-04-02", "close": 0.54, "volume": 25000.0}, {"date": "2009-04-03", "close": 0.55, "volume": 3000.0}, {"date": "2009-04-06", "close": 0.55, "volume": 7750.0}, {"date": "2009-04-07", "close": 0.54, "volume": 17843.0}, {"date": "2009-04-15", "close": 0.58, "volume": 89036.0}, {"date": "2009-04-23", "close": 0.54, "volume": 7500.0}, {"date": "2009-04-28", "close": 0.55, "volume": 2000.0}, {"date": "2009-05-07", "close": 0.58, "volume": 5000.0}, {"date": "2009-05-08", "close": 0.6, "volume": 4000.0}, {"date": "2009-05-11", "close": 0.65, "volume": 7000.0}, {"date": "2009-05-14", "close": 0.55, "volume": 1281542.0}, {"date": "2009-05-18", "close": 0.55, "volume": 4000.0}, {"date": "2009-05-19", "close": 0.55, "volume": 5000.0}, {"date": "2009-05-20", "close": 0.56, "volume": 2000.0}, {"date": "2009-05-25", "close": 0.58, "volume": 5000.0}, {"date": "2009-05-27", "close": 0.6, "volume": 26000.0}, {"date": "2009-06-03", "close": 0.62, "volume": 9379.0}, {"date": "2009-06-10", "close": 0.65, "volume": 20000.0}, {"date": "2009-06-12", "close": 0.6, "volume": 15500.0}, {"date": "2009-06-15", "close": 0.65, "volume": 66500.0}, {"date": "2009-06-16", "close": 0.66, "volume": 850.0}, {"date": "2009-06-17", "close": 0.67, "volume": 7000.0}, {"date": "2009-06-18", "close": 0.65, "volume": 3500.0}, {"date": "2009-06-19", "close": 0.65, "volume": 3500.0}, {"date": "2009-06-23", "close": 0.65, "volume": 12368.0}, {"date": "2009-06-24", "close": 0.67, "volume": 23650.0}, {"date": "2009-06-26", "close": 0.78, "volume": 1950.0}, {"date": "2009-06-29", "close": 0.76, "volume": 2000.0}, {"date": "2009-06-30", "close": 0.76, "volume": 13000.0}, {"date": "2009-07-07", "close": 0.68, "volume": 18.0}, {"date": "2009-07-10", "close": 0.73, "volume": 5341.0}, {"date": "2009-07-14", "close": 0.68, "volume": 23492.0}, {"date": "2009-07-16", "close": 0.7, "volume": 12500.0}, {"date": "2009-07-20", "close": 0.74, "volume": 10000.0}, {"date": "2009-07-21", "close": 0.77, "volume": 10000.0}, {"date": "2009-07-31", "close": 0.8, "volume": 5270.0}, {"date": "2009-08-03", "close": 0.88, "volume": 13830.0}, {"date": "2009-08-13", "close": 0.85, "volume": 4000.0}, {"date": "2009-08-17", "close": 0.85, "volume": 2000.0}, {"date": "2009-08-19", "close": 0.95, "volume": 23290.0}, {"date": "2009-08-21", "close": 1.1, "volume": 52870.0}, {"date": "2009-08-24", "close": 1.08, "volume": 4000.0}, {"date": "2009-08-25", "close": 1.14, "volume": 37133.0}, {"date": "2009-08-26", "close": 1.14, "volume": 4525.0}, {"date": "2009-08-27", "close": 1.17, "volume": 30000.0}, {"date": "2009-08-28", "close": 1.22, "volume": 44800.0}, {"date": "2009-09-01", "close": 1.3, "volume": 12000.0}, {"date": "2009-09-02", "close": 1.21, "volume": 6000.0}, {"date": "2009-09-04", "close": 1.28, "volume": 800.0}, {"date": "2009-09-07", "close": 1.29, "volume": 24000.0}, {"date": "2009-09-09", "close": 1.2, "volume": 4000.0}, {"date": "2009-09-10", "close": 1.15, "volume": 11800.0}, {"date": "2009-09-18", "close": 1.1, "volume": 2000.0}, {"date": "2009-09-21", "close": 1.1, "volume": 30670.0}, {"date": "2009-09-22", "close": 1.19, "volume": 470.0}, {"date": "2009-09-23", "close": 1.165, "volume": 500.0}, {"date": "2009-09-24", "close": 1.19, "volume": 5500.0}, {"date": "2009-09-28", "close": 1.19, "volume": 4500.0}, {"date": "2009-09-29", "close": 1.2, "volume": 20000.0}, {"date": "2009-09-30", "close": 1.2, "volume": 38868.0}, {"date": "2009-10-01", "close": 1.21, "volume": 10527681.0}, {"date": "2009-10-05", "close": 1.21, "volume": 1.0}, {"date": "2009-10-08", "close": 1.17, "volume": 5000.0}, {"date": "2009-10-15", "close": 1.11, "volume": 3300.0}, {"date": "2009-10-16", "close": 1.11, "volume": 20000.0}, {"date": "2009-10-19", "close": 1.12, "volume": 5650.0}, {"date": "2009-10-20", "close": 1.17, "volume": 13434.0}, {"date": "2009-10-21", "close": 1.2, "volume": 7700.0}, {"date": "2009-10-22", "close": 1.25, "volume": 28326.0}, {"date": "2009-10-23", "close": 1.31, "volume": 47000.0}, {"date": "2009-10-26", "close": 1.35, "volume": 2000.0}, {"date": "2009-10-27", "close": 1.37, "volume": 52968.0}, {"date": "2009-10-30", "close": 1.27, "volume": 6365.0}, {"date": "2009-11-05", "close": 1.27, "volume": 16125.0}, {"date": "2009-11-06", "close": 1.27, "volume": 20000.0}, {"date": "2009-11-09", "close": 1.27, "volume": 29170.0}, {"date": "2009-11-12", "close": 1.27, "volume": 5394.0}, {"date": "2009-11-16", "close": 1.27, "volume": 15000.0}, {"date": "2009-11-17", "close": 1.27, "volume": 603904.0}, {"date": "2009-11-24", "close": 1.29, "volume": 2800.0}, {"date": "2009-11-25", "close": 1.32, "volume": 13720.0}, {"date": "2009-11-27", "close": 1.32, "volume": 850.0}, {"date": "2009-11-30", "close": 1.39, "volume": 3790.0}, {"date": "2009-12-01", "close": 1.32, "volume": 700.0}, {"date": "2009-12-03", "close": 1.35, "volume": 5379.0}, {"date": "2009-12-04", "close": 1.35, "volume": 6280.0}, {"date": "2009-12-07", "close": 1.35, "volume": 8217.0}, {"date": "2009-12-08", "close": 1.35, "volume": 180429.0}, {"date": "2009-12-10", "close": 1.35, "volume": 105000.0}, {"date": "2009-12-15", "close": 1.32, "volume": 5000.0}, {"date": "2009-12-16", "close": 1.32, "volume": 700.0}, {"date": "2009-12-21", "close": 1.32, "volume": 1270.0}, {"date": "2009-12-22", "close": 1.32, "volume": 12000.0}, {"date": "2009-12-23", "close": 1.32, "volume": 36000.0}, {"date": "2009-12-31", "close": 1.34, "volume": 12800.0}, {"date": "2010-01-04", "close": 1.39, "volume": 3700.0}, {"date": "2010-01-06", "close": 1.35, "volume": 12000.0}, {"date": "2010-01-12", "close": 1.45, "volume": 34107.0}, {"date": "2010-01-18", "close": 1.48, "volume": 11380.0}, {"date": "2010-01-20", "close": 1.49, "volume": 634.0}, {"date": "2010-01-25", "close": 1.5, "volume": 12666.0}, {"date": "2010-01-27", "close": 1.5, "volume": 31694.0}, {"date": "2010-02-01", "close": 1.49, "volume": 2034.0}, {"date": "2010-02-02", "close": 1.445, "volume": 1850.0}, {"date": "2010-02-04", "close": 1.445, "volume": 14966.0}, {"date": "2010-02-05", "close": 1.445, "volume": 6000.0}, {"date": "2010-02-08", "close": 1.4, "volume": 1382.0}, {"date": "2010-02-16", "close": 1.49, "volume": 6000.0}, {"date": "2010-02-19", "close": 1.55, "volume": 9000.0}, {"date": "2010-02-22", "close": 1.53, "volume": 18287.0}, {"date": "2010-02-23", "close": 1.53, "volume": 500000.0}, {"date": "2010-02-24", "close": 1.58, "volume": 3100.0}, {"date": "2010-03-01", "close": 1.58, "volume": 6250.0}, {"date": "2010-03-02", "close": 1.62, "volume": 25300.0}, {"date": "2010-03-10", "close": 1.68, "volume": 17362.0}, {"date": "2010-03-11", "close": 1.68, "volume": 1785.0}, {"date": "2010-03-12", "close": 1.68, "volume": 5994.0}, {"date": "2010-03-15", "close": 1.75, "volume": 15519.0}, {"date": "2010-03-17", "close": 1.7, "volume": 431322.0}, {"date": "2010-03-25", "close": 1.63, "volume": 2200.0}, {"date": "2010-03-26", "close": 1.59, "volume": 8250.0}, {"date": "2010-03-30", "close": 1.59, "volume": 11750.0}, {"date": "2010-04-06", "close": 1.52, "volume": 8230.0}, {"date": "2010-04-07", "close": 1.51, "volume": 3230.0}, {"date": "2010-04-08", "close": 1.53, "volume": 5000.0}, {"date": "2010-04-09", "close": 1.56, "volume": 1750.0}, {"date": "2010-04-12", "close": 1.56, "volume": 5223768.0}, {"date": "2010-04-13", "close": 1.56, "volume": 28000.0}, {"date": "2010-04-14", "close": 1.6, "volume": 6850.0}, {"date": "2010-04-15", "close": 1.6, "volume": 12666.0}, {"date": "2010-04-16", "close": 1.59, "volume": 17628.0}, {"date": "2010-04-19", "close": 1.63, "volume": 10000.0}, {"date": "2010-04-20", "close": 1.65, "volume": 15000.0}, {"date": "2010-04-23", "close": 1.7, "volume": 34890.0}, {"date": "2010-04-27", "close": 1.71, "volume": 12107.0}, {"date": "2010-04-28", "close": 1.7, "volume": 4390.0}, {"date": "2010-04-29", "close": 1.68, "volume": 5400.0}, {"date": "2010-04-30", "close": 1.65, "volume": 27600.0}, {"date": "2010-05-03", "close": 1.65, "volume": 6046.0}, {"date": "2010-05-07", "close": 1.5, "volume": 53160.0}, {"date": "2010-05-10", "close": 1.4, "volume": 49737.0}, {"date": "2010-05-11", "close": 1.455, "volume": 2500.0}, {"date": "2010-05-13", "close": 1.5, "volume": 14500.0}, {"date": "2010-05-17", "close": 1.4, "volume": 9500.0}, {"date": "2010-05-18", "close": 1.4, "volume": 10461.0}, {"date": "2010-05-19", "close": 1.4, "volume": 491.0}, {"date": "2010-05-21", "close": 1.305, "volume": 5530.0}, {"date": "2010-05-24", "close": 1.345, "volume": 17846.0}, {"date": "2010-05-25", "close": 1.345, "volume": 7400.0}, {"date": "2010-05-27", "close": 1.34, "volume": 34268.0}, {"date": "2010-05-28", "close": 1.4, "volume": 383.0}, {"date": "2010-05-31", "close": 1.45, "volume": 35000.0}, {"date": "2010-06-01", "close": 1.5, "volume": 3000.0}, {"date": "2010-06-02", "close": 1.5, "volume": 10000.0}, {"date": "2010-06-03", "close": 1.5, "volume": 1000.0}, {"date": "2010-06-07", "close": 1.4, "volume": 14544.0}, {"date": "2010-06-08", "close": 1.4, "volume": 5000.0}, {"date": "2010-06-11", "close": 1.4, "volume": 456.0}, {"date": "2010-06-16", "close": 1.4, "volume": 8650.0}, {"date": "2010-06-17", "close": 1.51, "volume": 2960.0}, {"date": "2010-06-21", "close": 1.5, "volume": 10183.0}, {"date": "2010-06-30", "close": 1.36, "volume": 8530.0}, {"date": "2010-07-01", "close": 1.35, "volume": 48575.0}, {"date": "2010-07-02", "close": 1.36, "volume": 20000.0}, {"date": "2010-07-05", "close": 1.46, "volume": 2000.0}, {"date": "2010-07-06", "close": 1.37, "volume": 14405.0}, {"date": "2010-07-08", "close": 1.37, "volume": 15500.0}, {"date": "2010-07-12", "close": 1.38, "volume": 20000.0}, {"date": "2010-07-14", "close": 1.375, "volume": 7200.0}, {"date": "2010-07-19", "close": 1.45, "volume": 4066.0}, {"date": "2010-07-21", "close": 1.45, "volume": 68400.0}, {"date": "2010-07-23", "close": 1.445, "volume": 1000.0}, {"date": "2010-07-26", "close": 1.4, "volume": 5000.0}, {"date": "2010-07-27", "close": 1.45, "volume": 12650.0}, {"date": "2010-08-02", "close": 1.41, "volume": 4500.0}, {"date": "2010-08-03", "close": 1.39, "volume": 4500.0}, {"date": "2010-08-04", "close": 1.39, "volume": 66857.0}, {"date": "2010-08-05", "close": 1.4, "volume": 2160.0}, {"date": "2010-08-10", "close": 1.38, "volume": 16364.0}, {"date": "2010-08-11", "close": 1.4, "volume": 7000.0}, {"date": "2010-08-13", "close": 1.555, "volume": 73368.0}, {"date": "2010-08-16", "close": 1.54, "volume": 5100.0}, {"date": "2010-08-18", "close": 1.55, "volume": 944875.0}, {"date": "2010-08-19", "close": 1.55, "volume": 188603.0}, {"date": "2010-08-23", "close": 1.58, "volume": 16797.0}, {"date": "2010-08-25", "close": 1.58, "volume": 21191.0}, {"date": "2010-08-27", "close": 1.47, "volume": 6870.0}, {"date": "2010-08-30", "close": 1.45, "volume": 14750.0}, {"date": "2010-09-01", "close": 1.45, "volume": 10000.0}, {"date": "2010-09-03", "close": 1.51, "volume": 8500.0}, {"date": "2010-09-06", "close": 1.51, "volume": 3633.0}, {"date": "2010-09-07", "close": 1.58, "volume": 3702.0}, {"date": "2010-09-08", "close": 1.54, "volume": 18223.0}, {"date": "2010-09-10", "close": 1.55, "volume": 3400.0}, {"date": "2010-09-13", "close": 1.55, "volume": 7567.0}, {"date": "2010-09-15", "close": 1.5, "volume": 3500.0}, {"date": "2010-09-16", "close": 1.5, "volume": 1550.0}, {"date": "2010-09-17", "close": 1.52, "volume": 9500.0}, {"date": "2010-09-21", "close": 1.5, "volume": 13500.0}, {"date": "2010-09-22", "close": 1.52, "volume": 2600.0}, {"date": "2010-09-23", "close": 1.5, "volume": 900.0}, {"date": "2010-09-29", "close": 1.56, "volume": 6000.0}, {"date": "2010-09-30", "close": 1.59, "volume": 55787.0}, {"date": "2010-10-08", "close": 1.5, "volume": 10000.0}, {"date": "2010-10-11", "close": 1.5, "volume": 9000.0}, {"date": "2010-10-12", "close": 1.47, "volume": 10969.0}, {"date": "2010-10-13", "close": 1.5, "volume": 36000.0}, {"date": "2010-10-14", "close": 1.49, "volume": 4784.0}, {"date": "2010-10-15", "close": 1.475, "volume": 39811.0}, {"date": "2010-10-19", "close": 1.58, "volume": 9986.0}, {"date": "2010-10-21", "close": 1.5, "volume": 242000.0}, {"date": "2010-10-22", "close": 1.53, "volume": 3260.0}, {"date": "2010-10-26", "close": 1.5, "volume": 9360.0}, {"date": "2010-10-27", "close": 1.57, "volume": 6000.0}, {"date": "2010-10-28", "close": 1.615, "volume": 21041.0}, {"date": "2010-10-29", "close": 1.7, "volume": 22920.0}, {"date": "2010-11-01", "close": 1.7, "volume": 9800.0}, {"date": "2010-11-02", "close": 1.69, "volume": 20000.0}, {"date": "2010-11-03", "close": 1.68, "volume": 12000.0}, {"date": "2010-11-04", "close": 1.69, "volume": 12000.0}, {"date": "2010-11-05", "close": 1.725, "volume": 21500.0}, {"date": "2010-11-08", "close": 1.75, "volume": 26420.0}, {"date": "2010-11-09", "close": 1.76, "volume": 30640.0}, {"date": "2010-11-10", "close": 1.77, "volume": 8444.0}, {"date": "2010-11-11", "close": 1.77, "volume": 14265.0}, {"date": "2010-11-12", "close": 1.77, "volume": 285.0}, {"date": "2010-11-15", "close": 1.77, "volume": 2500.0}, {"date": "2010-11-17", "close": 1.815, "volume": 423.0}, {"date": "2010-11-18", "close": 1.85, "volume": 51096.0}, {"date": "2010-11-19", "close": 1.85, "volume": 19225.0}, {"date": "2010-11-22", "close": 1.9, "volume": 37251.0}, {"date": "2010-11-23", "close": 1.96, "volume": 31032.0}, {"date": "2010-11-24", "close": 1.96, "volume": 17627.0}, {"date": "2010-11-25", "close": 1.96, "volume": 5941.0}, {"date": "2010-11-26", "close": 1.96, "volume": 7059.0}, {"date": "2010-11-29", "close": 1.9, "volume": 21856.0}, {"date": "2010-11-30", "close": 1.85, "volume": 1500.0}, {"date": "2010-12-01", "close": 1.8, "volume": 2490.0}, {"date": "2010-12-02", "close": 1.85, "volume": 4575.0}, {"date": "2010-12-03", "close": 1.83, "volume": 1920.0}, {"date": "2010-12-07", "close": 1.85, "volume": 10757.0}, {"date": "2010-12-08", "close": 1.85, "volume": 2700.0}, {"date": "2010-12-10", "close": 1.84, "volume": 40300.0}, {"date": "2010-12-13", "close": 1.795, "volume": 9610.0}, {"date": "2010-12-14", "close": 1.76, "volume": 465.0}, {"date": "2010-12-15", "close": 1.76, "volume": 21431.0}, {"date": "2010-12-16", "close": 1.76, "volume": 4000.0}, {"date": "2010-12-17", "close": 1.76, "volume": 13235.0}, {"date": "2010-12-21", "close": 1.79, "volume": 4301.0}, {"date": "2010-12-23", "close": 1.79, "volume": 1699.0}, {"date": "2010-12-30", "close": 1.84, "volume": 560.0}, {"date": "2010-12-31", "close": 1.86, "volume": 47940.0}, {"date": "2011-01-04", "close": 1.85, "volume": 36183.0}, {"date": "2011-01-06", "close": 1.95, "volume": 1600.0}, {"date": "2011-01-14", "close": 1.9, "volume": 7813.0}, {"date": "2011-01-17", "close": 1.87, "volume": 8406.0}, {"date": "2011-01-18", "close": 1.86, "volume": 1000.0}, {"date": "2011-01-19", "close": 1.9, "volume": 8000.0}, {"date": "2011-01-20", "close": 1.9, "volume": 5264.0}, {"date": "2011-01-21", "close": 1.87, "volume": 8885.0}, {"date": "2011-01-24", "close": 1.9, "volume": 8378.0}, {"date": "2011-01-25", "close": 1.89, "volume": 21200.0}, {"date": "2011-01-27", "close": 1.89, "volume": 10000.0}, {"date": "2011-01-31", "close": 1.86, "volume": 5837.0}, {"date": "2011-02-02", "close": 1.91, "volume": 1000.0}, {"date": "2011-02-03", "close": 1.9, "volume": 10237.0}, {"date": "2011-02-04", "close": 1.9, "volume": 5000.0}, {"date": "2011-02-07", "close": 1.9, "volume": 1699.0}, {"date": "2011-02-09", "close": 1.95, "volume": 3572.0}, {"date": "2011-02-10", "close": 1.89, "volume": 44163.0}, {"date": "2011-02-11", "close": 1.89, "volume": 221500.0}, {"date": "2011-02-14", "close": 1.95, "volume": 217197.0}, {"date": "2011-02-15", "close": 1.94, "volume": 20597.0}, {"date": "2011-02-16", "close": 1.97, "volume": 16628.0}, {"date": "2011-02-17", "close": 1.94, "volume": 5020.0}, {"date": "2011-02-18", "close": 1.94, "volume": 2020.0}, {"date": "2011-02-21", "close": 1.93, "volume": 87371.0}, {"date": "2011-02-22", "close": 1.93, "volume": 3564.0}, {"date": "2011-02-23", "close": 1.88, "volume": 23318.0}, {"date": "2011-02-25", "close": 1.85, "volume": 14081.0}, {"date": "2011-02-28", "close": 1.9, "volume": 625.0}, {"date": "2011-03-01", "close": 1.81, "volume": 10000.0}, {"date": "2011-03-07", "close": 1.8, "volume": 17022.0}, {"date": "2011-03-09", "close": 1.84, "volume": 1000.0}, {"date": "2011-03-10", "close": 1.85, "volume": 2700.0}, {"date": "2011-03-11", "close": 1.83, "volume": 820.0}, {"date": "2011-03-14", "close": 1.79, "volume": 5180.0}, {"date": "2011-03-15", "close": 1.73, "volume": 30569.0}, {"date": "2011-03-16", "close": 1.765, "volume": 2930.0}, {"date": "2011-03-17", "close": 1.765, "volume": 82100.0}, {"date": "2011-03-18", "close": 1.75, "volume": 18081.0}, {"date": "2011-03-21", "close": 1.75, "volume": 29289.0}, {"date": "2011-03-22", "close": 1.73, "volume": 5250.0}, {"date": "2011-03-23", "close": 1.71, "volume": 2900.0}, {"date": "2011-03-24", "close": 1.65, "volume": 7550.0}, {"date": "2011-03-25", "close": 1.62, "volume": 17366.0}, {"date": "2011-03-29", "close": 1.605, "volume": 131612.0}, {"date": "2011-03-30", "close": 1.54, "volume": 17615.0}, {"date": "2011-03-31", "close": 1.6, "volume": 6200.0}, {"date": "2011-04-01", "close": 1.63, "volume": 6000.0}, {"date": "2011-04-04", "close": 1.6, "volume": 32500.0}, {"date": "2011-04-05", "close": 1.6, "volume": 1600.0}, {"date": "2011-04-07", "close": 1.69, "volume": 140900.0}, {"date": "2011-04-08", "close": 1.69, "volume": 800.0}, {"date": "2011-04-11", "close": 1.64, "volume": 303.0}, {"date": "2011-04-13", "close": 1.64, "volume": 1697.0}, {"date": "2011-04-19", "close": 1.61, "volume": 1000.0}, {"date": "2011-04-21", "close": 1.66, "volume": 2619.0}, {"date": "2011-04-28", "close": 1.66, "volume": 5000.0}, {"date": "2011-05-02", "close": 1.66, "volume": 1316.0}, {"date": "2011-05-04", "close": 1.65, "volume": 10000.0}, {"date": "2011-05-05", "close": 1.65, "volume": 5830.0}, {"date": "2011-05-09", "close": 1.65, "volume": 430.0}, {"date": "2011-05-10", "close": 1.65, "volume": 273.0}, {"date": "2011-05-11", "close": 1.65, "volume": 4981.0}, {"date": "2011-05-12", "close": 1.65, "volume": 5175.0}, {"date": "2011-05-13", "close": 1.65, "volume": 26325.0}, {"date": "2011-05-17", "close": 1.65, "volume": 306.0}, {"date": "2011-05-19", "close": 1.6, "volume": 15370.0}, {"date": "2011-05-20", "close": 1.65, "volume": 6060.0}, {"date": "2011-05-24", "close": 1.6, "volume": 135000.0}, {"date": "2011-05-25", "close": 1.6, "volume": 3106.0}, {"date": "2011-05-27", "close": 1.59, "volume": 8679.0}, {"date": "2011-05-30", "close": 1.56, "volume": 15933.0}, {"date": "2011-05-31", "close": 1.51, "volume": 5590.0}, {"date": "2011-06-01", "close": 1.51, "volume": 2500.0}, {"date": "2011-06-02", "close": 1.5, "volume": 7244.0}, {"date": "2011-06-06", "close": 1.51, "volume": 3600.0}, {"date": "2011-06-07", "close": 1.6, "volume": 73740.0}, {"date": "2011-06-08", "close": 1.6, "volume": 39905.0}, {"date": "2011-06-09", "close": 1.6, "volume": 3640.0}, {"date": "2011-06-10", "close": 1.6, "volume": 1214.0}, {"date": "2011-06-15", "close": 1.65, "volume": 47679.0}, {"date": "2011-06-20", "close": 1.65, "volume": 1000.0}, {"date": "2011-06-21", "close": 1.65, "volume": 10720.0}, {"date": "2011-06-23", "close": 1.65, "volume": 3000.0}, {"date": "2011-06-27", "close": 1.65, "volume": 5635.0}, {"date": "2011-06-28", "close": 1.65, "volume": 155500.0}, {"date": "2011-06-29", "close": 1.7, "volume": 4400.0}, {"date": "2011-07-05", "close": 1.85, "volume": 112030.0}, {"date": "2011-07-06", "close": 1.84, "volume": 2500.0}, {"date": "2011-07-07", "close": 1.815, "volume": 36500.0}, {"date": "2011-07-11", "close": 1.75, "volume": 1000.0}, {"date": "2011-07-14", "close": 1.75, "volume": 121430.0}, {"date": "2011-07-15", "close": 1.75, "volume": 290.0}, {"date": "2011-07-19", "close": 1.74, "volume": 5000.0}, {"date": "2011-07-21", "close": 1.7, "volume": 58000.0}, {"date": "2011-07-22", "close": 1.745, "volume": 15995.0}, {"date": "2011-07-26", "close": 1.7, "volume": 105054.0}, {"date": "2011-07-28", "close": 1.68, "volume": 27050.0}, {"date": "2011-08-02", "close": 1.67, "volume": 1000.0}, {"date": "2011-08-04", "close": 1.67, "volume": 300.0}, {"date": "2011-08-05", "close": 1.6, "volume": 5000.0}, {"date": "2011-08-08", "close": 1.6, "volume": 1279.0}, {"date": "2011-08-09", "close": 1.49, "volume": 13540.0}, {"date": "2011-08-10", "close": 1.49, "volume": 9150.0}, {"date": "2011-08-11", "close": 1.5, "volume": 4102826.0}, {"date": "2011-08-12", "close": 1.61, "volume": 1194108.0}, {"date": "2011-08-16", "close": 1.61, "volume": 33660.0}, {"date": "2011-08-22", "close": 1.6, "volume": 1200.0}, {"date": "2011-08-23", "close": 1.57, "volume": 9000.0}, {"date": "2011-08-24", "close": 1.55, "volume": 2270.0}, {"date": "2011-08-25", "close": 1.55, "volume": 5000.0}, {"date": "2011-08-26", "close": 1.57, "volume": 7000.0}, {"date": "2011-08-29", "close": 1.6, "volume": 10299.0}, {"date": "2011-08-30", "close": 1.65, "volume": 12451.0}, {"date": "2011-08-31", "close": 1.65, "volume": 19359.0}, {"date": "2011-09-01", "close": 1.65, "volume": 1392.0}, {"date": "2011-09-02", "close": 1.72, "volume": 45000.0}, {"date": "2011-09-05", "close": 1.7, "volume": 259780.0}, {"date": "2011-09-08", "close": 1.7, "volume": 183964.0}, {"date": "2011-09-09", "close": 1.75, "volume": 105750.0}, {"date": "2011-09-12", "close": 1.7, "volume": 37558.0}, {"date": "2011-09-13", "close": 1.64, "volume": 19700.0}, {"date": "2011-09-14", "close": 1.68, "volume": 8000.0}, {"date": "2011-09-15", "close": 1.68, "volume": 1500.0}, {"date": "2011-09-16", "close": 1.665, "volume": 8500.0}, {"date": "2011-09-19", "close": 1.67, "volume": 9425.0}, {"date": "2011-09-20", "close": 1.67, "volume": 9500.0}, {"date": "2011-09-21", "close": 1.69, "volume": 3000.0}, {"date": "2011-09-22", "close": 1.65, "volume": 2000.0}, {"date": "2011-09-23", "close": 1.7, "volume": 313846.0}, {"date": "2011-09-26", "close": 1.65, "volume": 5000.0}, {"date": "2011-09-27", "close": 1.65, "volume": 7000.0}, {"date": "2011-09-29", "close": 1.655, "volume": 1000.0}, {"date": "2011-10-13", "close": 1.7, "volume": 200000.0}, {"date": "2011-10-20", "close": 1.72, "volume": 146700.0}, {"date": "2011-10-21", "close": 1.73, "volume": 42500.0}, {"date": "2011-11-02", "close": 1.6, "volume": 5856.0}, {"date": "2011-11-09", "close": 1.61, "volume": 2700.0}, {"date": "2011-11-10", "close": 1.605, "volume": 1800.0}, {"date": "2011-11-22", "close": 1.6, "volume": 3865.0}, {"date": "2011-11-23", "close": 1.6, "volume": 11330.0}, {"date": "2011-11-25", "close": 1.6, "volume": 4000.0}, {"date": "2011-12-01", "close": 1.59, "volume": 8700.0}, {"date": "2011-12-05", "close": 1.6, "volume": 2420.0}, {"date": "2011-12-08", "close": 1.7, "volume": 93278.0}, {"date": "2011-12-14", "close": 1.7, "volume": 11000.0}, {"date": "2011-12-19", "close": 1.62, "volume": 6400.0}, {"date": "2011-12-20", "close": 1.62, "volume": 500.0}, {"date": "2011-12-22", "close": 1.6, "volume": 1800.0}, {"date": "2011-12-23", "close": 1.6, "volume": 2200.0}, {"date": "2012-01-09", "close": 1.55, "volume": 1650.0}, {"date": "2012-01-11", "close": 1.65, "volume": 194587.0}, {"date": "2012-01-17", "close": 1.65, "volume": 13000.0}, {"date": "2012-01-19", "close": 1.6, "volume": 10000.0}, {"date": "2012-01-25", "close": 1.56, "volume": 11644.0}, {"date": "2012-01-27", "close": 1.6, "volume": 3000.0}, {"date": "2012-01-30", "close": 1.6, "volume": 9250.0}, {"date": "2012-01-31", "close": 1.57, "volume": 2196.0}, {"date": "2012-02-01", "close": 1.57, "volume": 5000.0}, {"date": "2012-02-02", "close": 1.56, "volume": 17020.0}, {"date": "2012-02-06", "close": 1.56, "volume": 19000.0}, {"date": "2012-02-07", "close": 1.5, "volume": 16710.0}, {"date": "2012-02-08", "close": 1.55, "volume": 2000.0}, {"date": "2012-02-09", "close": 1.55, "volume": 23669.0}, {"date": "2012-02-10", "close": 1.47, "volume": 15402.0}, {"date": "2012-02-13", "close": 1.48, "volume": 9950.0}, {"date": "2012-02-14", "close": 1.485, "volume": 20946.0}, {"date": "2012-02-16", "close": 1.47, "volume": 500.0}, {"date": "2012-02-20", "close": 1.455, "volume": 14600.0}, {"date": "2012-02-23", "close": 1.5, "volume": 9500.0}, {"date": "2012-02-24", "close": 1.51, "volume": 1500.0}, {"date": "2012-02-28", "close": 1.55, "volume": 336.0}, {"date": "2012-02-29", "close": 1.54, "volume": 1000.0}, {"date": "2012-03-01", "close": 1.54, "volume": 480.0}, {"date": "2012-03-02", "close": 1.55, "volume": 70854.0}, {"date": "2012-03-08", "close": 1.5, "volume": 20000.0}, {"date": "2012-03-09", "close": 1.5, "volume": 10000.0}, {"date": "2012-03-12", "close": 1.5, "volume": 31095.0}, {"date": "2012-03-14", "close": 1.5, "volume": 8905.0}, {"date": "2012-03-15", "close": 1.5, "volume": 420.0}, {"date": "2012-03-19", "close": 1.46, "volume": 2470.0}, {"date": "2012-03-20", "close": 1.45, "volume": 6000.0}, {"date": "2012-03-21", "close": 1.45, "volume": 530.0}, {"date": "2012-03-26", "close": 1.4, "volume": 7500.0}, {"date": "2012-03-27", "close": 1.43, "volume": 4500.0}, {"date": "2012-03-29", "close": 1.43, "volume": 32570.0}, {"date": "2012-04-02", "close": 1.5, "volume": 45200.0}, {"date": "2012-04-03", "close": 1.43, "volume": 11000.0}, {"date": "2012-04-04", "close": 1.5, "volume": 32599.0}, {"date": "2012-04-05", "close": 1.45, "volume": 50.0}, {"date": "2012-04-10", "close": 1.43, "volume": 16862.0}, {"date": "2012-04-12", "close": 1.48, "volume": 23458.0}, {"date": "2012-04-13", "close": 1.45, "volume": 1000.0}, {"date": "2012-04-17", "close": 1.4, "volume": 5385.0}, {"date": "2012-04-26", "close": 1.4, "volume": 15000.0}, {"date": "2012-04-27", "close": 1.44, "volume": 7698.0}, {"date": "2012-04-30", "close": 1.43, "volume": 4414.0}, {"date": "2012-05-01", "close": 1.43, "volume": 22086.0}, {"date": "2012-05-02", "close": 1.43, "volume": 8800.0}, {"date": "2012-05-03", "close": 1.43, "volume": 9276.0}, {"date": "2012-05-08", "close": 1.45, "volume": 8913.0}, {"date": "2012-05-09", "close": 1.44, "volume": 1400.0}, {"date": "2012-05-10", "close": 1.44, "volume": 1900.0}, {"date": "2012-05-11", "close": 1.44, "volume": 17011.0}, {"date": "2012-05-14", "close": 1.44, "volume": 400.0}, {"date": "2012-05-15", "close": 1.36, "volume": 33642.0}, {"date": "2012-05-16", "close": 1.34, "volume": 8000.0}, {"date": "2012-05-18", "close": 1.33, "volume": 8650.0}, {"date": "2012-05-23", "close": 1.335, "volume": 4000.0}, {"date": "2012-05-24", "close": 1.335, "volume": 15960.0}, {"date": "2012-05-25", "close": 1.33, "volume": 5000.0}, {"date": "2012-05-28", "close": 1.35, "volume": 5000.0}, {"date": "2012-05-29", "close": 1.33, "volume": 7000.0}, {"date": "2012-05-31", "close": 1.32, "volume": 5000.0}, {"date": "2012-06-04", "close": 1.31, "volume": 441.0}, {"date": "2012-06-14", "close": 1.3, "volume": 152834.0}, {"date": "2012-06-22", "close": 1.3, "volume": 35393.0}, {"date": "2012-06-25", "close": 1.3, "volume": 10000.0}, {"date": "2012-06-29", "close": 1.3, "volume": 3300.0}, {"date": "2012-07-02", "close": 1.35, "volume": 2000.0}, {"date": "2012-07-03", "close": 1.4, "volume": 5000.0}, {"date": "2012-07-04", "close": 1.4, "volume": 1547.0}, {"date": "2012-07-05", "close": 1.35, "volume": 8012.0}, {"date": "2012-07-06", "close": 1.35, "volume": 6000.0}, {"date": "2012-07-09", "close": 1.45, "volume": 7000.0}, {"date": "2012-07-12", "close": 1.48, "volume": 2500.0}, {"date": "2012-07-17", "close": 1.5, "volume": 2000.0}, {"date": "2012-07-18", "close": 1.5, "volume": 4840.0}, {"date": "2012-07-20", "close": 1.52, "volume": 2000.0}, {"date": "2012-07-24", "close": 1.52, "volume": 20000.0}, {"date": "2012-07-26", "close": 1.45, "volume": 1170.0}, {"date": "2012-07-27", "close": 1.51, "volume": 6622.0}, {"date": "2012-07-30", "close": 1.51, "volume": 1558.0}, {"date": "2012-08-03", "close": 1.45, "volume": 1750.0}, {"date": "2012-08-09", "close": 1.4, "volume": 15071.0}, {"date": "2012-08-10", "close": 1.4, "volume": 1395.0}, {"date": "2012-08-15", "close": 1.4, "volume": 5264.0}, {"date": "2012-08-20", "close": 1.41, "volume": 2900.0}, {"date": "2012-08-21", "close": 1.42, "volume": 3000.0}, {"date": "2012-08-22", "close": 1.51, "volume": 9000.0}, {"date": "2012-08-29", "close": 1.5, "volume": 1500.0}, {"date": "2012-08-30", "close": 1.46, "volume": 13500.0}, {"date": "2012-08-31", "close": 1.43, "volume": 12500.0}, {"date": "2012-09-03", "close": 1.43, "volume": 10000.0}, {"date": "2012-09-04", "close": 1.4, "volume": 13899.0}, {"date": "2012-09-06", "close": 1.35, "volume": 6000.0}, {"date": "2012-09-07", "close": 1.35, "volume": 28900.0}, {"date": "2012-09-10", "close": 1.35, "volume": 28803.0}, {"date": "2012-09-11", "close": 1.32, "volume": 500.0}, {"date": "2012-09-13", "close": 1.3, "volume": 51375.0}, {"date": "2012-09-14", "close": 1.4, "volume": 155000.0}, {"date": "2012-09-18", "close": 1.39, "volume": 1000.0}, {"date": "2012-09-21", "close": 1.335, "volume": 15054.0}, {"date": "2012-09-25", "close": 1.35, "volume": 4000.0}, {"date": "2012-09-26", "close": 1.35, "volume": 45220.0}, {"date": "2012-09-27", "close": 1.42, "volume": 18000.0}, {"date": "2012-09-28", "close": 1.42, "volume": 7125.0}, {"date": "2012-10-01", "close": 1.42, "volume": 7900.0}, {"date": "2012-10-03", "close": 1.45, "volume": 1279.0}, {"date": "2012-10-04", "close": 1.45, "volume": 4500.0}, {"date": "2012-10-05", "close": 1.44, "volume": 3400.0}, {"date": "2012-10-09", "close": 1.45, "volume": 22537.0}, {"date": "2012-10-11", "close": 1.4, "volume": 305.0}, {"date": "2012-10-12", "close": 1.41, "volume": 9089.0}, {"date": "2012-10-16", "close": 1.44, "volume": 49087.0}, {"date": "2012-10-17", "close": 1.4, "volume": 40145.0}, {"date": "2012-10-18", "close": 1.4, "volume": 29588.0}, {"date": "2012-10-19", "close": 1.4, "volume": 9320.0}, {"date": "2012-10-22", "close": 1.44, "volume": 1785.0}, {"date": "2012-10-23", "close": 1.44, "volume": 8698.0}, {"date": "2012-10-24", "close": 1.45, "volume": 3500.0}, {"date": "2012-10-25", "close": 1.45, "volume": 19100.0}, {"date": "2012-10-30", "close": 1.36, "volume": 15000.0}, {"date": "2012-11-01", "close": 1.425, "volume": 15000.0}, {"date": "2012-11-06", "close": 1.43, "volume": 35019.0}, {"date": "2012-11-08", "close": 1.49, "volume": 50000.0}, {"date": "2012-11-09", "close": 1.49, "volume": 3400.0}, {"date": "2012-11-13", "close": 1.49, "volume": 6711.0}, {"date": "2012-11-14", "close": 1.49, "volume": 303869.0}, {"date": "2012-11-15", "close": 1.46, "volume": 4000.0}, {"date": "2012-11-20", "close": 1.55, "volume": 3800.0}, {"date": "2012-11-22", "close": 1.55, "volume": 6500.0}, {"date": "2012-11-23", "close": 1.59, "volume": 6500.0}, {"date": "2012-11-29", "close": 1.55, "volume": 5000.0}, {"date": "2012-11-30", "close": 1.51, "volume": 2000.0}, {"date": "2012-12-03", "close": 1.46, "volume": 2000.0}, {"date": "2012-12-04", "close": 1.46, "volume": 41599.0}, {"date": "2012-12-05", "close": 1.46, "volume": 31000.0}, {"date": "2012-12-11", "close": 1.41, "volume": 22700.0}, {"date": "2012-12-12", "close": 1.52, "volume": 2456.0}, {"date": "2012-12-13", "close": 1.55, "volume": 10805.0}, {"date": "2012-12-14", "close": 1.55, "volume": 19295.0}, {"date": "2012-12-17", "close": 1.535, "volume": 3200.0}, {"date": "2012-12-18", "close": 1.5, "volume": 5044.0}, {"date": "2012-12-19", "close": 1.5, "volume": 53109.0}, {"date": "2012-12-20", "close": 1.5, "volume": 35061.0}, {"date": "2012-12-21", "close": 1.49, "volume": 43845.0}, {"date": "2012-12-24", "close": 1.52, "volume": 8000.0}, {"date": "2012-12-28", "close": 1.47, "volume": 40400.0}, {"date": "2012-12-31", "close": 1.45, "volume": 26300.0}, {"date": "2013-01-02", "close": 1.46, "volume": 15800.0}, {"date": "2013-01-03", "close": 1.46, "volume": 900.0}, {"date": "2013-01-04", "close": 1.46, "volume": 10300.0}, {"date": "2013-01-07", "close": 1.46, "volume": 29800.0}, {"date": "2013-01-08", "close": 1.5, "volume": 15000.0}, {"date": "2013-01-10", "close": 1.55, "volume": 10000.0}, {"date": "2013-01-11", "close": 1.56, "volume": 26500.0}, {"date": "2013-01-14", "close": 1.57, "volume": 30000.0}, {"date": "2013-01-17", "close": 1.57, "volume": 36500.0}, {"date": "2013-01-21", "close": 1.59, "volume": 1000.0}, {"date": "2013-01-22", "close": 1.65, "volume": 45580.0}, {"date": "2013-01-23", "close": 1.6, "volume": 2625.0}, {"date": "2013-01-25", "close": 1.61, "volume": 15000.0}, {"date": "2013-01-29", "close": 1.7, "volume": 34308.0}, {"date": "2013-01-30", "close": 1.635, "volume": 10204.0}, {"date": "2013-01-31", "close": 1.69, "volume": 2190.0}, {"date": "2013-02-01", "close": 1.72, "volume": 30990.0}, {"date": "2013-02-04", "close": 1.72, "volume": 14000.0}, {"date": "2013-02-05", "close": 1.72, "volume": 9106.0}, {"date": "2013-02-07", "close": 1.68, "volume": 22500.0}, {"date": "2013-02-11", "close": 1.71, "volume": 4500.0}, {"date": "2013-02-12", "close": 1.72, "volume": 7700.0}, {"date": "2013-02-13", "close": 1.75, "volume": 23415.0}, {"date": "2013-02-14", "close": 1.87, "volume": 12450.0}, {"date": "2013-02-15", "close": 2.1, "volume": 532883.0}, {"date": "2013-02-18", "close": 2.11, "volume": 5000.0}, {"date": "2013-02-19", "close": 2.1, "volume": 21399.0}, {"date": "2013-02-20", "close": 2.14, "volume": 15588.0}, {"date": "2013-02-25", "close": 2.15, "volume": 12567.0}, {"date": "2013-02-26", "close": 2.1, "volume": 10473.0}, {"date": "2013-02-27", "close": 2.1, "volume": 522735.0}, {"date": "2013-02-28", "close": 2.14, "volume": 1500.0}, {"date": "2013-03-05", "close": 2.14, "volume": 13988.0}, {"date": "2013-03-06", "close": 2.15, "volume": 22546.0}, {"date": "2013-03-08", "close": 2.1, "volume": 26000.0}, {"date": "2013-03-11", "close": 2.08, "volume": 15375.0}, {"date": "2013-03-12", "close": 2.11, "volume": 21335.0}, {"date": "2013-03-13", "close": 2.12, "volume": 500.0}, {"date": "2013-03-14", "close": 2.11, "volume": 41500.0}, {"date": "2013-03-15", "close": 2.13, "volume": 11819.0}, {"date": "2013-03-18", "close": 2.13, "volume": 8450.0}, {"date": "2013-03-19", "close": 2.13, "volume": 33066.0}, {"date": "2013-03-20", "close": 2.13, "volume": 30250.0}, {"date": "2013-03-21", "close": 2.13, "volume": 1975.0}, {"date": "2013-03-22", "close": 2.14, "volume": 5000.0}, {"date": "2013-03-25", "close": 2.13, "volume": 10911.0}, {"date": "2013-03-26", "close": 2.14, "volume": 54735.0}, {"date": "2013-03-27", "close": 2.13, "volume": 55000.0}, {"date": "2013-03-28", "close": 2.15, "volume": 113026.0}, {"date": "2013-04-02", "close": 2.16, "volume": 2910.0}, {"date": "2013-04-03", "close": 2.2, "volume": 5400.0}, {"date": "2013-04-08", "close": 2.2, "volume": 1925.0}, {"date": "2013-04-09", "close": 2.28, "volume": 2100.0}, {"date": "2013-04-10", "close": 2.29, "volume": 450.0}, {"date": "2013-04-11", "close": 2.29, "volume": 4300.0}, {"date": "2013-04-12", "close": 2.34, "volume": 19960.0}, {"date": "2013-04-15", "close": 2.29, "volume": 5500.0}, {"date": "2013-04-16", "close": 2.22, "volume": 25000.0}, {"date": "2013-04-17", "close": 2.2, "volume": 20574.0}, {"date": "2013-04-18", "close": 2.15, "volume": 16001.0}, {"date": "2013-04-19", "close": 2.2, "volume": 24889.0}, {"date": "2013-04-22", "close": 2.16, "volume": 31011.0}, {"date": "2013-04-23", "close": 2.16, "volume": 31840.0}, {"date": "2013-04-24", "close": 2.21, "volume": 6000.0}, {"date": "2013-04-26", "close": 2.25, "volume": 12000.0}, {"date": "2013-04-29", "close": 2.39, "volume": 11700.0}, {"date": "2013-04-30", "close": 2.4, "volume": 17810.0}, {"date": "2013-05-01", "close": 2.4, "volume": 33952.0}, {"date": "2013-05-02", "close": 2.4, "volume": 7465.0}, {"date": "2013-05-03", "close": 2.4, "volume": 33709.0}, {"date": "2013-05-06", "close": 2.35, "volume": 2000.0}, {"date": "2013-05-07", "close": 2.38, "volume": 9260.0}, {"date": "2013-05-08", "close": 2.3, "volume": 7260.0}, {"date": "2013-05-09", "close": 2.4, "volume": 23600.0}, {"date": "2013-05-10", "close": 2.41, "volume": 9174.0}, {"date": "2013-05-13", "close": 2.4, "volume": 27712.0}, {"date": "2013-05-14", "close": 2.4, "volume": 27471.0}, {"date": "2013-05-15", "close": 2.4, "volume": 607.0}, {"date": "2013-05-16", "close": 2.4, "volume": 7075.0}, {"date": "2013-05-17", "close": 2.4, "volume": 3000.0}, {"date": "2013-05-20", "close": 2.4, "volume": 17287.0}, {"date": "2013-05-21", "close": 2.35, "volume": 36900.0}, {"date": "2013-05-22", "close": 2.08, "volume": 29759.0}, {"date": "2013-05-23", "close": 2.15, "volume": 159161.0}, {"date": "2013-05-24", "close": 2.1, "volume": 34517.0}, {"date": "2013-05-27", "close": 2.13, "volume": 5000.0}, {"date": "2013-05-28", "close": 2.13, "volume": 211188.0}, {"date": "2013-05-29", "close": 2.11, "volume": 8350.0}, {"date": "2013-05-30", "close": 2.12, "volume": 850.0}, {"date": "2013-05-31", "close": 2.15, "volume": 8997.0}, {"date": "2013-06-04", "close": 2.15, "volume": 2300.0}, {"date": "2013-06-05", "close": 2.1, "volume": 6060.0}, {"date": "2013-06-06", "close": 2.1, "volume": 1319.0}, {"date": "2013-06-11", "close": 2.09, "volume": 5271.0}, {"date": "2013-06-12", "close": 2.09, "volume": 3000.0}, {"date": "2013-06-14", "close": 2.09, "volume": 250.0}, {"date": "2013-06-17", "close": 2.01, "volume": 5938.0}, {"date": "2013-06-18", "close": 2.09, "volume": 8898.0}, {"date": "2013-06-19", "close": 2.09, "volume": 3435.0}, {"date": "2013-06-20", "close": 2.05, "volume": 10094.0}, {"date": "2013-06-21", "close": 2.0, "volume": 8200.0}, {"date": "2013-06-26", "close": 2.0, "volume": 6500.0}, {"date": "2013-06-28", "close": 2.03, "volume": 2700.0}, {"date": "2013-07-02", "close": 2.33, "volume": 10910.0}, {"date": "2013-07-03", "close": 2.29, "volume": 2740.0}, {"date": "2013-07-05", "close": 2.38, "volume": 800.0}, {"date": "2013-07-09", "close": 2.4, "volume": 4694.0}, {"date": "2013-07-10", "close": 2.41, "volume": 2200.0}, {"date": "2013-07-11", "close": 2.52, "volume": 310897.0}, {"date": "2013-07-12", "close": 2.5, "volume": 9693.0}, {"date": "2013-07-15", "close": 2.55, "volume": 4250.0}, {"date": "2013-07-16", "close": 2.7, "volume": 12453.0}, {"date": "2013-07-17", "close": 2.63, "volume": 1154.0}, {"date": "2013-07-18", "close": 2.7, "volume": 2925.0}, {"date": "2013-07-19", "close": 2.7, "volume": 1370.0}, {"date": "2013-07-24", "close": 2.69, "volume": 1650.0}, {"date": "2013-07-26", "close": 2.65, "volume": 3500.0}, {"date": "2013-07-29", "close": 2.5, "volume": 7814.0}, {"date": "2013-07-30", "close": 2.6, "volume": 200.0}, {"date": "2013-08-06", "close": 2.53, "volume": 843.0}, {"date": "2013-08-09", "close": 2.53, "volume": 2240.0}, {"date": "2013-08-13", "close": 2.52, "volume": 4817.0}, {"date": "2013-08-14", "close": 2.52, "volume": 8750.0}, {"date": "2013-08-15", "close": 2.6, "volume": 168854.0}, {"date": "2013-08-16", "close": 2.61, "volume": 5000.0}, {"date": "2013-08-19", "close": 2.57, "volume": 1301.0}, {"date": "2013-08-20", "close": 2.6, "volume": 8708.0}, {"date": "2013-08-21", "close": 2.5, "volume": 7649.0}, {"date": "2013-08-22", "close": 2.4, "volume": 510701.0}, {"date": "2013-08-26", "close": 2.6, "volume": 6800.0}, {"date": "2013-08-27", "close": 2.6, "volume": 1900.0}, {"date": "2013-08-28", "close": 2.58, "volume": 1925.0}, {"date": "2013-08-29", "close": 2.56, "volume": 4000.0}, {"date": "2013-09-02", "close": 2.515, "volume": 157250.0}, {"date": "2013-09-05", "close": 2.45, "volume": 312.0}, {"date": "2013-09-06", "close": 2.56, "volume": 2000.0}, {"date": "2013-09-09", "close": 2.6, "volume": 20465.0}, {"date": "2013-09-11", "close": 2.6, "volume": 16390.0}, {"date": "2013-09-12", "close": 2.6, "volume": 42201.0}, {"date": "2013-09-13", "close": 2.5, "volume": 1000.0}, {"date": "2013-09-16", "close": 2.43, "volume": 167616.0}, {"date": "2013-09-18", "close": 2.6, "volume": 161454.0}, {"date": "2013-09-19", "close": 2.7, "volume": 342165.0}, {"date": "2013-09-23", "close": 2.8, "volume": 478.0}, {"date": "2013-09-24", "close": 2.89, "volume": 1197.0}, {"date": "2013-09-25", "close": 2.93, "volume": 4037.0}, {"date": "2013-09-26", "close": 2.85, "volume": 56354.0}, {"date": "2013-09-27", "close": 2.9, "volume": 4675.0}, {"date": "2013-09-30", "close": 2.9, "volume": 300.0}, {"date": "2013-10-01", "close": 2.89, "volume": 163925.0}, {"date": "2013-10-02", "close": 2.87, "volume": 1150.0}, {"date": "2013-10-04", "close": 2.88, "volume": 17451.0}, {"date": "2013-10-08", "close": 2.9, "volume": 54875.0}, {"date": "2013-10-09", "close": 2.87, "volume": 344.0}, {"date": "2013-10-10", "close": 2.9, "volume": 287000.0}, {"date": "2013-10-11", "close": 2.94, "volume": 18558.0}, {"date": "2013-10-15", "close": 2.94, "volume": 187055.0}, {"date": "2013-10-16", "close": 2.9, "volume": 5000.0}, {"date": "2013-10-17", "close": 2.95, "volume": 4207.0}, {"date": "2013-10-18", "close": 2.95, "volume": 620.0}, {"date": "2013-10-21", "close": 2.9, "volume": 30617.0}, {"date": "2013-10-22", "close": 2.98, "volume": 5736.0}, {"date": "2013-10-23", "close": 2.99, "volume": 5522.0}, {"date": "2013-10-25", "close": 2.99, "volume": 2705.0}, {"date": "2013-10-28", "close": 3.05, "volume": 21500.0}, {"date": "2013-10-29", "close": 2.93, "volume": 9375.0}, {"date": "2013-10-30", "close": 3.02, "volume": 26000.0}, {"date": "2013-10-31", "close": 3.02, "volume": 703322.0}, {"date": "2013-11-01", "close": 3.05, "volume": 17912.0}, {"date": "2013-11-04", "close": 3.09, "volume": 34247.0}, {"date": "2013-11-05", "close": 3.16, "volume": 26343.0}, {"date": "2013-11-06", "close": 3.1, "volume": 4366.0}, {"date": "2013-11-07", "close": 3.1, "volume": 15000.0}, {"date": "2013-11-08", "close": 3.09, "volume": 20089.0}, {"date": "2013-11-11", "close": 3.25, "volume": 1134649.0}, {"date": "2013-11-12", "close": 3.13, "volume": 6220.0}, {"date": "2013-11-13", "close": 3.17, "volume": 4150.0}, {"date": "2013-11-14", "close": 3.21, "volume": 2444.0}, {"date": "2013-11-15", "close": 3.11, "volume": 27253.0}, {"date": "2013-11-18", "close": 3.15, "volume": 9879.0}, {"date": "2013-11-19", "close": 3.2, "volume": 1005209.0}, {"date": "2013-11-20", "close": 3.19, "volume": 160500.0}, {"date": "2013-11-21", "close": 3.1, "volume": 6474.0}, {"date": "2013-11-22", "close": 3.07, "volume": 14715.0}, {"date": "2013-11-25", "close": 3.1, "volume": 348453.0}, {"date": "2013-11-26", "close": 3.1, "volume": 3000.0}, {"date": "2013-11-27", "close": 3.17, "volume": 2408.0}, {"date": "2013-11-28", "close": 3.09, "volume": 8642.0}, {"date": "2013-11-29", "close": 3.06, "volume": 8604.0}, {"date": "2013-12-02", "close": 3.06, "volume": 1345.0}, {"date": "2013-12-03", "close": 3.06, "volume": 205406.0}, {"date": "2013-12-04", "close": 2.93, "volume": 2639.0}, {"date": "2013-12-05", "close": 2.75, "volume": 169872.0}, {"date": "2013-12-06", "close": 2.75, "volume": 1714.0}, {"date": "2013-12-09", "close": 2.75, "volume": 8851.0}, {"date": "2013-12-10", "close": 2.8, "volume": 3604.0}, {"date": "2013-12-11", "close": 2.8, "volume": 1586.0}, {"date": "2013-12-12", "close": 2.75, "volume": 19.0}, {"date": "2013-12-13", "close": 2.61, "volume": 161920.0}, {"date": "2013-12-16", "close": 2.63, "volume": 3249.0}, {"date": "2013-12-17", "close": 2.44, "volume": 216918.0}, {"date": "2013-12-18", "close": 2.55, "volume": 14746.0}, {"date": "2013-12-19", "close": 2.54, "volume": 4799.0}, {"date": "2013-12-20", "close": 2.55, "volume": 14272.0}, {"date": "2013-12-30", "close": 2.64, "volume": 10834.0}, {"date": "2013-12-31", "close": 2.64, "volume": 4484.0}, {"date": "2014-01-02", "close": 2.64, "volume": 6292.0}, {"date": "2014-01-03", "close": 2.62, "volume": 76521.0}, {"date": "2014-01-06", "close": 2.63, "volume": 3840.0}, {"date": "2014-01-07", "close": 2.61, "volume": 3645.0}, {"date": "2014-01-08", "close": 2.56, "volume": 23571.0}, {"date": "2014-01-09", "close": 2.41, "volume": 21189.0}, {"date": "2014-01-10", "close": 2.62, "volume": 4625.0}, {"date": "2014-01-13", "close": 2.5, "volume": 653.0}, {"date": "2014-01-14", "close": 2.7, "volume": 20126.0}, {"date": "2014-01-15", "close": 2.71, "volume": 13784.0}, {"date": "2014-01-16", "close": 2.74, "volume": 16809.0}, {"date": "2014-01-17", "close": 2.74, "volume": 18.0}, {"date": "2014-01-20", "close": 2.85, "volume": 5125.0}, {"date": "2014-01-21", "close": 2.85, "volume": 16321.0}, {"date": "2014-01-22", "close": 2.87, "volume": 2357.0}, {"date": "2014-01-23", "close": 2.9, "volume": 3555.0}, {"date": "2014-01-24", "close": 2.9, "volume": 5217.0}, {"date": "2014-01-28", "close": 2.9, "volume": 364.0}, {"date": "2014-01-29", "close": 2.9, "volume": 17.0}, {"date": "2014-01-30", "close": 2.85, "volume": 40.0}, {"date": "2014-01-31", "close": 2.9, "volume": 865.0}, {"date": "2014-02-03", "close": 2.9, "volume": 3161.0}, {"date": "2014-02-04", "close": 2.75, "volume": 3326.0}, {"date": "2014-02-05", "close": 2.78, "volume": 5030.0}, {"date": "2014-02-06", "close": 2.75, "volume": 4229.0}, {"date": "2014-02-07", "close": 2.73, "volume": 1222.0}, {"date": "2014-02-10", "close": 2.75, "volume": 1882.0}, {"date": "2014-02-11", "close": 2.8, "volume": 3455.0}, {"date": "2014-02-13", "close": 2.91, "volume": 15158.0}, {"date": "2014-02-14", "close": 3.05, "volume": 1783.0}, {"date": "2014-02-17", "close": 3.03, "volume": 9034.0}, {"date": "2014-02-19", "close": 3.0, "volume": 51184.0}, {"date": "2014-02-20", "close": 3.01, "volume": 17731.0}, {"date": "2014-02-21", "close": 2.95, "volume": 3564.0}, {"date": "2014-02-24", "close": 2.98, "volume": 40188.0}, {"date": "2014-02-25", "close": 3.0, "volume": 22183.0}, {"date": "2014-02-26", "close": 3.04, "volume": 11755.0}, {"date": "2014-02-27", "close": 3.04, "volume": 900.0}, {"date": "2014-03-03", "close": 3.04, "volume": 20181.0}, {"date": "2014-03-04", "close": 3.0, "volume": 226.0}, {"date": "2014-03-10", "close": 2.84, "volume": 9525.0}, {"date": "2014-03-11", "close": 2.9, "volume": 1600.0}, {"date": "2014-03-12", "close": 2.86, "volume": 17800.0}, {"date": "2014-03-13", "close": 2.84, "volume": 2173.0}, {"date": "2014-03-14", "close": 2.76, "volume": 4358.0}, {"date": "2014-03-19", "close": 2.75, "volume": 6330.0}, {"date": "2014-03-20", "close": 2.75, "volume": 10508.0}, {"date": "2014-03-21", "close": 2.76, "volume": 8997.0}, {"date": "2014-03-24", "close": 2.76, "volume": 302449.0}, {"date": "2014-03-25", "close": 2.76, "volume": 4752.0}, {"date": "2014-03-26", "close": 2.74, "volume": 74857.0}, {"date": "2014-03-27", "close": 2.715, "volume": 3807.0}, {"date": "2014-03-28", "close": 2.705, "volume": 1045.0}, {"date": "2014-03-31", "close": 2.7, "volume": 26129.0}, {"date": "2014-04-01", "close": 2.75, "volume": 296.0}, {"date": "2014-04-02", "close": 2.64, "volume": 1590.0}, {"date": "2014-04-03", "close": 2.67, "volume": 9139.0}, {"date": "2014-04-04", "close": 2.7, "volume": 1023715.0}, {"date": "2014-04-07", "close": 2.73, "volume": 3895.0}, {"date": "2014-04-08", "close": 2.67, "volume": 1404.0}, {"date": "2014-04-09", "close": 2.74, "volume": 29190.0}, {"date": "2014-04-10", "close": 2.74, "volume": 4624.0}, {"date": "2014-04-11", "close": 2.72, "volume": 14906.0}, {"date": "2014-04-14", "close": 2.76, "volume": 303.0}, {"date": "2014-04-15", "close": 2.69, "volume": 4010.0}, {"date": "2014-04-16", "close": 2.67, "volume": 5049.0}, {"date": "2014-04-17", "close": 2.67, "volume": 33760.0}, {"date": "2014-04-22", "close": 2.66, "volume": 7702.0}, {"date": "2014-04-23", "close": 2.66, "volume": 207756.0}, {"date": "2014-04-28", "close": 2.74, "volume": 462.0}, {"date": "2014-04-29", "close": 2.74, "volume": 10790.0}, {"date": "2014-04-30", "close": 2.71, "volume": 9046.0}, {"date": "2014-05-01", "close": 2.63, "volume": 73328.0}, {"date": "2014-05-02", "close": 2.7, "volume": 2322.0}, {"date": "2014-05-05", "close": 2.68, "volume": 2232.0}, {"date": "2014-05-06", "close": 2.68, "volume": 2119.0}, {"date": "2014-05-08", "close": 2.7, "volume": 740.0}, {"date": "2014-05-09", "close": 2.64, "volume": 8950.0}, {"date": "2014-05-12", "close": 2.63, "volume": 2273.0}, {"date": "2014-05-13", "close": 2.6, "volume": 14684.0}, {"date": "2014-05-14", "close": 2.62, "volume": 1936.0}, {"date": "2014-05-15", "close": 2.67, "volume": 14472.0}, {"date": "2014-05-19", "close": 2.69, "volume": 137920.0}, {"date": "2014-05-20", "close": 2.62, "volume": 104785.0}, {"date": "2014-05-21", "close": 2.61, "volume": 10160.0}, {"date": "2014-05-22", "close": 2.6, "volume": 7391.0}, {"date": "2014-05-23", "close": 2.6, "volume": 17066.0}, {"date": "2014-05-26", "close": 2.5, "volume": 459991.0}, {"date": "2014-05-27", "close": 2.56, "volume": 26646.0}, {"date": "2014-05-28", "close": 2.6, "volume": 14444.0}, {"date": "2014-05-29", "close": 2.58, "volume": 21166.0}, {"date": "2014-05-30", "close": 2.58, "volume": 2439.0}, {"date": "2014-06-02", "close": 2.57, "volume": 1754.0}, {"date": "2014-06-03", "close": 2.58, "volume": 381.0}, {"date": "2014-06-04", "close": 2.5, "volume": 49693.0}, {"date": "2014-06-05", "close": 2.41, "volume": 4072.0}, {"date": "2014-06-06", "close": 2.5, "volume": 210.0}, {"date": "2014-06-10", "close": 2.45, "volume": 7901.0}, {"date": "2014-06-11", "close": 2.53, "volume": 16132.0}, {"date": "2014-06-12", "close": 2.52, "volume": 31505.0}, {"date": "2014-06-13", "close": 2.45, "volume": 4079.0}, {"date": "2014-06-16", "close": 2.45, "volume": 6000.0}, {"date": "2014-06-17", "close": 2.5, "volume": 10289.0}, {"date": "2014-06-18", "close": 2.5, "volume": 1992.0}, {"date": "2014-06-19", "close": 2.6, "volume": 10192.0}, {"date": "2014-06-20", "close": 2.58, "volume": 7668.0}, {"date": "2014-06-24", "close": 2.65, "volume": 11700.0}, {"date": "2014-06-25", "close": 2.52, "volume": 3590.0}, {"date": "2014-06-26", "close": 2.71, "volume": 20926.0}, {"date": "2014-06-27", "close": 2.79, "volume": 20210.0}, {"date": "2014-06-30", "close": 2.71, "volume": 44551.0}, {"date": "2014-07-01", "close": 2.65, "volume": 100086.0}, {"date": "2014-07-02", "close": 2.68, "volume": 274167.0}, {"date": "2014-07-03", "close": 2.66, "volume": 11140.0}, {"date": "2014-07-04", "close": 2.65, "volume": 2.0}, {"date": "2014-07-07", "close": 2.685, "volume": 96509.0}, {"date": "2014-07-08", "close": 2.7, "volume": 338.0}, {"date": "2014-07-09", "close": 2.68, "volume": 15969.0}, {"date": "2014-07-10", "close": 2.68, "volume": 91488.0}, {"date": "2014-07-11", "close": 2.66, "volume": 23648.0}, {"date": "2014-07-14", "close": 2.62, "volume": 23713.0}, {"date": "2014-07-15", "close": 2.55, "volume": 157418.0}, {"date": "2014-07-16", "close": 2.55, "volume": 80358.0}, {"date": "2014-07-18", "close": 2.72, "volume": 22938.0}, {"date": "2014-07-21", "close": 2.73, "volume": 294.0}, {"date": "2014-07-22", "close": 2.72, "volume": 5700.0}, {"date": "2014-07-23", "close": 2.65, "volume": 15140.0}, {"date": "2014-07-24", "close": 2.69, "volume": 40218.0}, {"date": "2014-07-25", "close": 2.73, "volume": 57305.0}, {"date": "2014-07-28", "close": 2.73, "volume": 13326.0}, {"date": "2014-07-29", "close": 2.73, "volume": 100781.0}, {"date": "2014-07-30", "close": 2.75, "volume": 7470.0}, {"date": "2014-08-01", "close": 2.75, "volume": 8654.0}, {"date": "2014-08-05", "close": 2.7, "volume": 7308.0}, {"date": "2014-08-07", "close": 2.7, "volume": 1256783.0}, {"date": "2014-08-08", "close": 2.58, "volume": 20207.0}, {"date": "2014-08-11", "close": 2.7, "volume": 3926.0}, {"date": "2014-08-12", "close": 2.79, "volume": 7724.0}, {"date": "2014-08-13", "close": 2.8, "volume": 5272.0}, {"date": "2014-08-14", "close": 2.89, "volume": 182138.0}, {"date": "2014-08-15", "close": 3.0, "volume": 25438.0}, {"date": "2014-08-18", "close": 3.04, "volume": 10772.0}, {"date": "2014-08-19", "close": 3.04, "volume": 4587.0}, {"date": "2014-08-20", "close": 3.0, "volume": 1118639.0}, {"date": "2014-08-21", "close": 2.95, "volume": 205000.0}, {"date": "2014-08-25", "close": 3.11, "volume": 10285.0}, {"date": "2014-08-26", "close": 3.04, "volume": 4747.0}, {"date": "2014-09-01", "close": 3.08, "volume": 5676.0}, {"date": "2014-09-02", "close": 3.08, "volume": 1300.0}, {"date": "2014-09-04", "close": 2.98, "volume": 4540.0}, {"date": "2014-09-05", "close": 3.01, "volume": 3200.0}, {"date": "2014-09-08", "close": 3.05, "volume": 3175.0}, {"date": "2014-09-10", "close": 3.03, "volume": 3139.0}, {"date": "2014-09-11", "close": 3.03, "volume": 1910.0}, {"date": "2014-09-12", "close": 3.03, "volume": 134.0}, {"date": "2014-09-16", "close": 3.02, "volume": 1287.0}, {"date": "2014-09-17", "close": 2.92, "volume": 14621.0}, {"date": "2014-09-18", "close": 2.98, "volume": 2790.0}, {"date": "2014-09-19", "close": 2.99, "volume": 1070.0}, {"date": "2014-09-22", "close": 2.98, "volume": 64.0}, {"date": "2014-09-24", "close": 2.92, "volume": 9200.0}, {"date": "2014-09-25", "close": 2.89, "volume": 18965.0}, {"date": "2014-09-26", "close": 2.89, "volume": 3424.0}, {"date": "2014-09-29", "close": 2.83, "volume": 1700.0}, {"date": "2014-09-30", "close": 2.93, "volume": 5878.0}, {"date": "2014-10-01", "close": 2.91, "volume": 9291.0}, {"date": "2014-10-02", "close": 2.95, "volume": 3186.0}, {"date": "2014-10-08", "close": 2.97, "volume": 297.0}, {"date": "2014-10-09", "close": 3.0, "volume": 2463.0}, {"date": "2014-10-10", "close": 2.83, "volume": 9362.0}, {"date": "2014-10-13", "close": 2.8, "volume": 2141.0}, {"date": "2014-10-14", "close": 2.75, "volume": 39177.0}, {"date": "2014-10-15", "close": 2.7, "volume": 7226.0}, {"date": "2014-10-16", "close": 2.7, "volume": 2000.0}, {"date": "2014-10-20", "close": 2.8, "volume": 1071.0}, {"date": "2014-10-21", "close": 2.8, "volume": 4142.0}, {"date": "2014-10-22", "close": 2.9, "volume": 7021.0}, {"date": "2014-10-23", "close": 2.86, "volume": 13273.0}, {"date": "2014-10-24", "close": 2.9, "volume": 5043.0}, {"date": "2014-10-27", "close": 2.9, "volume": 2500.0}, {"date": "2014-10-28", "close": 2.9, "volume": 27584.0}, {"date": "2014-10-29", "close": 2.88, "volume": 33500.0}, {"date": "2014-10-30", "close": 2.81, "volume": 14314.0}, {"date": "2014-10-31", "close": 2.81, "volume": 10594.0}, {"date": "2014-11-03", "close": 2.82, "volume": 9924.0}, {"date": "2014-11-04", "close": 2.82, "volume": 11739.0}, {"date": "2014-11-05", "close": 2.82, "volume": 7009.0}, {"date": "2014-11-06", "close": 2.76, "volume": 12637.0}, {"date": "2014-11-07", "close": 2.76, "volume": 23853.0}, {"date": "2014-11-10", "close": 2.76, "volume": 4138.0}, {"date": "2014-11-12", "close": 2.79, "volume": 2090.0}, {"date": "2014-11-13", "close": 2.76, "volume": 20503.0}, {"date": "2014-11-14", "close": 2.8, "volume": 103069.0}, {"date": "2014-11-17", "close": 2.81, "volume": 12400.0}, {"date": "2014-11-18", "close": 2.76, "volume": 12730.0}, {"date": "2014-11-19", "close": 2.75, "volume": 29037.0}, {"date": "2014-11-20", "close": 2.73, "volume": 1100.0}, {"date": "2014-11-24", "close": 2.73, "volume": 2250.0}, {"date": "2014-11-25", "close": 2.75, "volume": 11535.0}, {"date": "2014-11-26", "close": 2.72, "volume": 6790.0}, {"date": "2014-11-27", "close": 2.72, "volume": 363.0}, {"date": "2014-11-28", "close": 2.74, "volume": 2365.0}, {"date": "2014-12-01", "close": 2.65, "volume": 4786.0}, {"date": "2014-12-02", "close": 2.7, "volume": 9610.0}, {"date": "2014-12-03", "close": 2.7, "volume": 17576.0}, {"date": "2014-12-04", "close": 2.64, "volume": 2291.0}, {"date": "2014-12-05", "close": 2.7, "volume": 8351.0}, {"date": "2014-12-08", "close": 2.73, "volume": 22385.0}, {"date": "2014-12-09", "close": 2.74, "volume": 4647.0}, {"date": "2014-12-10", "close": 2.77, "volume": 4000.0}, {"date": "2014-12-11", "close": 2.81, "volume": 2110.0}, {"date": "2014-12-12", "close": 2.78, "volume": 431.0}, {"date": "2014-12-15", "close": 2.85, "volume": 2400.0}, {"date": "2014-12-16", "close": 2.78, "volume": 160711.0}, {"date": "2014-12-17", "close": 2.98, "volume": 16700.0}, {"date": "2014-12-18", "close": 2.76, "volume": 3206.0}, {"date": "2014-12-22", "close": 2.75, "volume": 4446.0}, {"date": "2014-12-23", "close": 2.75, "volume": 2566.0}, {"date": "2014-12-24", "close": 2.8, "volume": 900.0}, {"date": "2014-12-29", "close": 2.73, "volume": 6251.0}, {"date": "2014-12-30", "close": 2.74, "volume": 1500.0}, {"date": "2014-12-31", "close": 2.81, "volume": 4300.0}, {"date": "2015-01-02", "close": 2.74, "volume": 3847.0}, {"date": "2015-01-05", "close": 2.74, "volume": 29960.0}, {"date": "2015-01-06", "close": 2.74, "volume": 4571.0}, {"date": "2015-01-08", "close": 2.69, "volume": 2638.0}, {"date": "2015-01-09", "close": 2.7, "volume": 4000.0}, {"date": "2015-01-13", "close": 2.8, "volume": 1800.0}, {"date": "2015-01-16", "close": 2.8, "volume": 6140.0}, {"date": "2015-01-19", "close": 2.72, "volume": 500.0}, {"date": "2015-01-21", "close": 2.83, "volume": 10401.0}, {"date": "2015-01-23", "close": 2.75, "volume": 37700.0}, {"date": "2015-01-27", "close": 2.76, "volume": 13151.0}, {"date": "2015-01-28", "close": 2.65, "volume": 10000.0}, {"date": "2015-01-29", "close": 2.65, "volume": 7000.0}, {"date": "2015-01-30", "close": 2.7, "volume": 324522.0}, {"date": "2015-02-02", "close": 2.77, "volume": 9813.0}, {"date": "2015-02-03", "close": 2.75, "volume": 41800.0}, {"date": "2015-02-04", "close": 2.72, "volume": 48065.0}, {"date": "2015-02-05", "close": 2.74, "volume": 47200.0}, {"date": "2015-02-06", "close": 2.75, "volume": 690472.0}, {"date": "2015-02-09", "close": 2.75, "volume": 49473.0}, {"date": "2015-02-10", "close": 2.71, "volume": 68030.0}, {"date": "2015-02-11", "close": 2.72, "volume": 42906.0}, {"date": "2015-02-12", "close": 2.95, "volume": 349473.0}, {"date": "2015-02-13", "close": 2.95, "volume": 36087.0}, {"date": "2015-02-16", "close": 2.97, "volume": 19040.0}, {"date": "2015-02-17", "close": 2.97, "volume": 12744.0}, {"date": "2015-02-18", "close": 3.02, "volume": 45421.0}, {"date": "2015-02-19", "close": 3.05, "volume": 81535.0}, {"date": "2015-02-20", "close": 3.17, "volume": 41459.0}, {"date": "2015-02-23", "close": 3.34, "volume": 51029.0}, {"date": "2015-02-24", "close": 3.34, "volume": 33108.0}, {"date": "2015-02-25", "close": 3.4, "volume": 76066.0}, {"date": "2015-02-26", "close": 3.38, "volume": 17848.0}, {"date": "2015-02-27", "close": 3.48, "volume": 21113.0}, {"date": "2015-03-02", "close": 3.52, "volume": 14614.0}, {"date": "2015-03-03", "close": 3.4, "volume": 23879.0}, {"date": "2015-03-04", "close": 3.44, "volume": 8800.0}, {"date": "2015-03-05", "close": 3.35, "volume": 18002.0}, {"date": "2015-03-06", "close": 3.3, "volume": 1294.0}, {"date": "2015-03-09", "close": 3.35, "volume": 16815.0}, {"date": "2015-03-10", "close": 3.37, "volume": 2970.0}, {"date": "2015-03-11", "close": 3.3, "volume": 2080.0}, {"date": "2015-03-12", "close": 3.3, "volume": 3046.0}, {"date": "2015-03-13", "close": 3.27, "volume": 7590.0}, {"date": "2015-03-16", "close": 3.31, "volume": 4368.0}, {"date": "2015-03-17", "close": 3.37, "volume": 1184.0}, {"date": "2015-03-18", "close": 3.34, "volume": 7844.0}, {"date": "2015-03-19", "close": 3.35, "volume": 72692.0}, {"date": "2015-03-20", "close": 3.31, "volume": 29456.0}, {"date": "2015-03-23", "close": 3.4, "volume": 33757.0}, {"date": "2015-03-24", "close": 3.36, "volume": 17664.0}, {"date": "2015-03-25", "close": 3.41, "volume": 788047.0}, {"date": "2015-03-26", "close": 3.45, "volume": 3189.0}, {"date": "2015-03-30", "close": 3.49, "volume": 9661.0}, {"date": "2015-03-31", "close": 3.46, "volume": 3038.0}, {"date": "2015-04-01", "close": 3.45, "volume": 7840.0}, {"date": "2015-04-02", "close": 3.46, "volume": 12015.0}, {"date": "2015-04-07", "close": 3.43, "volume": 9258.0}, {"date": "2015-04-08", "close": 3.46, "volume": 6300.0}, {"date": "2015-04-09", "close": 3.47, "volume": 22569.0}, {"date": "2015-04-10", "close": 3.49, "volume": 2302.0}, {"date": "2015-04-13", "close": 3.47, "volume": 5855.0}, {"date": "2015-04-14", "close": 3.48, "volume": 9007.0}, {"date": "2015-04-15", "close": 3.47, "volume": 1000.0}, {"date": "2015-04-16", "close": 3.5, "volume": 223222.0}, {"date": "2015-04-17", "close": 3.54, "volume": 3561.0}, {"date": "2015-04-20", "close": 3.54, "volume": 6569.0}, {"date": "2015-04-21", "close": 3.55, "volume": 31077.0}, {"date": "2015-04-23", "close": 3.52, "volume": 3435.0}, {"date": "2015-04-24", "close": 3.57, "volume": 9250.0}, {"date": "2015-04-27", "close": 3.54, "volume": 1000.0}, {"date": "2015-04-28", "close": 3.57, "volume": 220570.0}, {"date": "2015-04-29", "close": 3.56, "volume": 4500.0}, {"date": "2015-04-30", "close": 3.58, "volume": 8601.0}, {"date": "2015-05-01", "close": 3.6, "volume": 15561.0}, {"date": "2015-05-04", "close": 3.63, "volume": 16778.0}, {"date": "2015-05-05", "close": 3.63, "volume": 3818.0}, {"date": "2015-05-06", "close": 3.72, "volume": 21216.0}, {"date": "2015-05-07", "close": 3.69, "volume": 4302.0}, {"date": "2015-05-08", "close": 3.69, "volume": 1350.0}, {"date": "2015-05-11", "close": 3.57, "volume": 8332.0}, {"date": "2015-05-12", "close": 3.59, "volume": 671738.0}, {"date": "2015-05-13", "close": 3.59, "volume": 4973.0}, {"date": "2015-05-14", "close": 3.6, "volume": 17178.0}, {"date": "2015-05-15", "close": 3.6, "volume": 20080.0}, {"date": "2015-05-18", "close": 3.67, "volume": 13157.0}, {"date": "2015-05-19", "close": 3.65, "volume": 16173.0}, {"date": "2015-05-20", "close": 3.59, "volume": 200.0}, {"date": "2015-05-21", "close": 3.62, "volume": 16318.0}, {"date": "2015-05-22", "close": 3.59, "volume": 3914.0}, {"date": "2015-05-26", "close": 3.6, "volume": 3036.0}, {"date": "2015-05-27", "close": 3.6, "volume": 8187.0}, {"date": "2015-05-28", "close": 3.59, "volume": 3603.0}, {"date": "2015-05-29", "close": 3.6, "volume": 3472.0}, {"date": "2015-06-01", "close": 3.6, "volume": 10264.0}, {"date": "2015-06-02", "close": 3.55, "volume": 6200.0}, {"date": "2015-06-05", "close": 3.6, "volume": 27539.0}, {"date": "2015-06-10", "close": 3.55, "volume": 1000.0}, {"date": "2015-06-11", "close": 3.6, "volume": 22278.0}, {"date": "2015-06-12", "close": 3.6, "volume": 27960.0}, {"date": "2015-06-15", "close": 3.42, "volume": 19046.0}, {"date": "2015-06-16", "close": 3.41, "volume": 12893.0}, {"date": "2015-06-17", "close": 3.43, "volume": 8869.0}, {"date": "2015-06-18", "close": 3.5, "volume": 5517.0}, {"date": "2015-06-19", "close": 3.46, "volume": 8723.0}, {"date": "2015-06-23", "close": 3.49, "volume": 11735.0}, {"date": "2015-06-24", "close": 3.49, "volume": 1477.0}, {"date": "2015-06-25", "close": 3.45, "volume": 29968.0}, {"date": "2015-06-26", "close": 3.45, "volume": 2207.0}, {"date": "2015-06-29", "close": 3.41, "volume": 16056.0}, {"date": "2015-06-30", "close": 3.4, "volume": 8531.0}, {"date": "2015-07-01", "close": 3.4, "volume": 2047.0}, {"date": "2015-07-02", "close": 3.26, "volume": 19817.0}, {"date": "2015-07-03", "close": 3.4, "volume": 7092.0}, {"date": "2015-07-06", "close": 3.26, "volume": 6570.0}, {"date": "2015-07-07", "close": 3.35, "volume": 1700.0}, {"date": "2015-07-08", "close": 3.34, "volume": 6139.0}, {"date": "2015-07-09", "close": 3.3, "volume": 7295.0}, {"date": "2015-07-10", "close": 3.2, "volume": 19386.0}, {"date": "2015-07-13", "close": 3.22, "volume": 1250.0}, {"date": "2015-07-14", "close": 3.28, "volume": 13944.0}, {"date": "2015-07-15", "close": 3.26, "volume": 9335.0}, {"date": "2015-07-16", "close": 3.26, "volume": 21.0}, {"date": "2015-07-17", "close": 3.25, "volume": 12072.0}, {"date": "2015-07-20", "close": 3.31, "volume": 19084.0}, {"date": "2015-07-21", "close": 3.35, "volume": 510726.0}, {"date": "2015-07-22", "close": 3.31, "volume": 20807.0}, {"date": "2015-07-23", "close": 3.3, "volume": 3174.0}, {"date": "2015-07-24", "close": 3.25, "volume": 4500.0}, {"date": "2015-07-27", "close": 3.3, "volume": 5152.0}, {"date": "2015-07-28", "close": 3.3, "volume": 1937.0}, {"date": "2015-07-29", "close": 3.3, "volume": 74635.0}, {"date": "2015-07-30", "close": 3.3, "volume": 37545.0}, {"date": "2015-08-03", "close": 3.26, "volume": 4076.0}, {"date": "2015-08-04", "close": 3.23, "volume": 58540.0}, {"date": "2015-08-05", "close": 3.34, "volume": 3925.0}, {"date": "2015-08-06", "close": 3.35, "volume": 10990.0}, {"date": "2015-08-07", "close": 3.34, "volume": 385630.0}, {"date": "2015-08-10", "close": 3.42, "volume": 12356.0}, {"date": "2015-08-11", "close": 3.41, "volume": 24552.0}, {"date": "2015-08-12", "close": 3.6, "volume": 107688.0}, {"date": "2015-08-13", "close": 3.6, "volume": 42452.0}, {"date": "2015-08-14", "close": 3.55, "volume": 16371.0}, {"date": "2015-08-17", "close": 3.6, "volume": 57446.0}, {"date": "2015-08-18", "close": 3.59, "volume": 457561.0}, {"date": "2015-08-19", "close": 3.6, "volume": 38907.0}, {"date": "2015-08-20", "close": 3.59, "volume": 3379.0}, {"date": "2015-08-21", "close": 3.58, "volume": 6370.0}, {"date": "2015-08-24", "close": 3.46, "volume": 291423.0}, {"date": "2015-08-25", "close": 3.4, "volume": 351915.0}, {"date": "2015-08-26", "close": 3.5, "volume": 6149.0}, {"date": "2015-08-27", "close": 3.4, "volume": 28590.0}, {"date": "2015-08-28", "close": 3.49, "volume": 17324.0}, {"date": "2015-08-31", "close": 3.32, "volume": 39747.0}, {"date": "2015-09-01", "close": 3.44, "volume": 8343.0}, {"date": "2015-09-02", "close": 3.44, "volume": 11753.0}, {"date": "2015-09-03", "close": 3.49, "volume": 15338.0}, {"date": "2015-09-04", "close": 3.5, "volume": 4461.0}, {"date": "2015-09-07", "close": 3.45, "volume": 3757.0}, {"date": "2015-09-08", "close": 3.42, "volume": 16762.0}, {"date": "2015-09-09", "close": 3.59, "volume": 738741.0}, {"date": "2015-09-10", "close": 3.5, "volume": 3100.0}, {"date": "2015-09-11", "close": 3.59, "volume": 1835.0}, {"date": "2015-09-14", "close": 3.6, "volume": 307907.0}, {"date": "2015-09-15", "close": 3.6, "volume": 1771.0}, {"date": "2015-09-16", "close": 3.6, "volume": 64100.0}, {"date": "2015-09-17", "close": 3.67, "volume": 2655.0}, {"date": "2015-09-18", "close": 3.55, "volume": 1130774.0}, {"date": "2015-09-21", "close": 3.55, "volume": 40607.0}, {"date": "2015-09-22", "close": 3.6, "volume": 3335.0}, {"date": "2015-09-23", "close": 3.59, "volume": 11608.0}, {"date": "2015-09-24", "close": 3.6, "volume": 9031.0}, {"date": "2015-09-25", "close": 3.65, "volume": 10366.0}, {"date": "2015-09-28", "close": 3.59, "volume": 77541.0}, {"date": "2015-09-29", "close": 3.62, "volume": 5493.0}, {"date": "2015-09-30", "close": 3.64, "volume": 24806.0}, {"date": "2015-10-01", "close": 3.68, "volume": 18002.0}, {"date": "2015-10-02", "close": 3.75, "volume": 23854.0}, {"date": "2015-10-05", "close": 3.73, "volume": 5404.0}, {"date": "2015-10-06", "close": 3.62, "volume": 24252.0}, {"date": "2015-10-07", "close": 3.73, "volume": 61067.0}, {"date": "2015-10-08", "close": 3.73, "volume": 701553.0}, {"date": "2015-10-09", "close": 3.74, "volume": 15972.0}, {"date": "2015-10-12", "close": 3.8, "volume": 11119.0}, {"date": "2015-10-13", "close": 3.75, "volume": 26132.0}, {"date": "2015-10-14", "close": 3.77, "volume": 12946.0}, {"date": "2015-10-15", "close": 3.77, "volume": 7106.0}, {"date": "2015-10-16", "close": 3.75, "volume": 106906.0}, {"date": "2015-10-19", "close": 3.75, "volume": 21853.0}, {"date": "2015-10-20", "close": 3.75, "volume": 3225.0}, {"date": "2015-10-21", "close": 3.95, "volume": 28436.0}, {"date": "2015-10-22", "close": 3.99, "volume": 43016.0}, {"date": "2015-10-23", "close": 3.9, "volume": 9943.0}, {"date": "2015-10-26", "close": 3.96, "volume": 12905.0}, {"date": "2015-10-27", "close": 4.03, "volume": 16195.0}, {"date": "2015-10-28", "close": 4.0, "volume": 5402.0}, {"date": "2015-10-29", "close": 4.3, "volume": 31490.0}, {"date": "2015-10-30", "close": 4.26, "volume": 3979.0}, {"date": "2015-11-02", "close": 4.3, "volume": 56705.0}, {"date": "2015-11-03", "close": 4.27, "volume": 19898.0}, {"date": "2015-11-04", "close": 4.27, "volume": 8274.0}, {"date": "2015-11-05", "close": 4.24, "volume": 23387.0}, {"date": "2015-11-06", "close": 4.22, "volume": 4980.0}, {"date": "2015-11-09", "close": 4.3, "volume": 8588.0}, {"date": "2015-11-10", "close": 4.2, "volume": 33984.0}, {"date": "2015-11-11", "close": 4.22, "volume": 3862.0}, {"date": "2015-11-12", "close": 4.25, "volume": 55704.0}, {"date": "2015-11-13", "close": 4.19, "volume": 1754.0}, {"date": "2015-11-16", "close": 4.04, "volume": 6797.0}, {"date": "2015-11-18", "close": 4.06, "volume": 7554.0}, {"date": "2015-11-19", "close": 4.13, "volume": 62997.0}, {"date": "2015-11-20", "close": 4.18, "volume": 27047.0}, {"date": "2015-11-23", "close": 4.14, "volume": 12899.0}, {"date": "2015-11-24", "close": 4.17, "volume": 12887.0}, {"date": "2015-11-25", "close": 4.15, "volume": 22848.0}, {"date": "2015-11-26", "close": 4.14, "volume": 41353.0}, {"date": "2015-11-27", "close": 4.12, "volume": 138699.0}, {"date": "2015-11-30", "close": 4.2, "volume": 9112.0}, {"date": "2015-12-01", "close": 4.17, "volume": 14733.0}, {"date": "2015-12-02", "close": 4.06, "volume": 25350.0}, {"date": "2015-12-03", "close": 4.07, "volume": 15677.0}, {"date": "2015-12-04", "close": 4.1, "volume": 29759.0}, {"date": "2015-12-07", "close": 4.14, "volume": 21886.0}, {"date": "2015-12-08", "close": 4.14, "volume": 15658.0}, {"date": "2015-12-09", "close": 4.04, "volume": 28859.0}, {"date": "2015-12-10", "close": 4.1, "volume": 8631.0}, {"date": "2015-12-11", "close": 4.1, "volume": 6795.0}, {"date": "2015-12-14", "close": 4.03, "volume": 12810.0}, {"date": "2015-12-15", "close": 4.09, "volume": 1921.0}, {"date": "2015-12-16", "close": 4.075, "volume": 8142.0}, {"date": "2015-12-17", "close": 4.02, "volume": 206501.0}, {"date": "2015-12-18", "close": 4.0, "volume": 135384.0}, {"date": "2015-12-21", "close": 4.0, "volume": 28801.0}, {"date": "2015-12-22", "close": 4.04, "volume": 20584.0}, {"date": "2015-12-23", "close": 4.05, "volume": 8180.0}, {"date": "2015-12-24", "close": 4.23, "volume": 2278.0}, {"date": "2015-12-29", "close": 4.3, "volume": 44006.0}, {"date": "2015-12-30", "close": 4.27, "volume": 26324.0}, {"date": "2015-12-31", "close": 4.27, "volume": 13974.0}, {"date": "2016-01-04", "close": 4.25, "volume": 19840.0}, {"date": "2016-01-05", "close": 4.27, "volume": 2423.0}, {"date": "2016-01-06", "close": 4.28, "volume": 11870.0}, {"date": "2016-01-07", "close": 4.22, "volume": 4684.0}, {"date": "2016-01-08", "close": 4.28, "volume": 10145.0}, {"date": "2016-01-11", "close": 4.2, "volume": 39921.0}, {"date": "2016-01-12", "close": 4.14, "volume": 18943.0}, {"date": "2016-01-13", "close": 4.18, "volume": 19401.0}, {"date": "2016-01-14", "close": 4.13, "volume": 19607.0}, {"date": "2016-01-15", "close": 4.2, "volume": 8628.0}, {"date": "2016-01-18", "close": 4.1, "volume": 19199.0}, {"date": "2016-01-19", "close": 4.01, "volume": 13825.0}, {"date": "2016-01-20", "close": 3.97, "volume": 37193.0}, {"date": "2016-01-21", "close": 4.0, "volume": 11103.0}, {"date": "2016-01-22", "close": 4.0, "volume": 15022.0}, {"date": "2016-01-25", "close": 4.1, "volume": 4496.0}, {"date": "2016-01-27", "close": 4.02, "volume": 14139.0}, {"date": "2016-01-28", "close": 4.1, "volume": 7481.0}, {"date": "2016-02-01", "close": 4.05, "volume": 34738.0}, {"date": "2016-02-02", "close": 4.15, "volume": 8421.0}, {"date": "2016-02-03", "close": 4.14, "volume": 1965.0}, {"date": "2016-02-04", "close": 4.09, "volume": 15237.0}, {"date": "2016-02-05", "close": 4.09, "volume": 35505.0}, {"date": "2016-02-08", "close": 4.12, "volume": 80524.0}, {"date": "2016-02-09", "close": 4.4, "volume": 486940.0}, {"date": "2016-02-10", "close": 4.39, "volume": 160742.0}, {"date": "2016-02-11", "close": 4.39, "volume": 38268.0}, {"date": "2016-02-12", "close": 4.36, "volume": 66335.0}, {"date": "2016-02-15", "close": 4.34, "volume": 55966.0}, {"date": "2016-02-16", "close": 4.35, "volume": 91361.0}, {"date": "2016-02-17", "close": 4.35, "volume": 57389.0}, {"date": "2016-02-18", "close": 4.34, "volume": 54234.0}, {"date": "2016-02-19", "close": 4.35, "volume": 45896.0}, {"date": "2016-02-22", "close": 4.32, "volume": 53066.0}, {"date": "2016-02-23", "close": 4.35, "volume": 28614.0}, {"date": "2016-02-24", "close": 4.32, "volume": 93713.0}, {"date": "2016-02-25", "close": 4.32, "volume": 14407.0}, {"date": "2016-02-26", "close": 4.32, "volume": 37265.0}, {"date": "2016-02-29", "close": 4.23, "volume": 42548.0}, {"date": "2016-03-01", "close": 4.2, "volume": 13367.0}, {"date": "2016-03-02", "close": 4.2, "volume": 33769.0}, {"date": "2016-03-03", "close": 4.2, "volume": 61895.0}, {"date": "2016-03-04", "close": 4.18, "volume": 10040.0}, {"date": "2016-03-07", "close": 4.2, "volume": 37786.0}, {"date": "2016-03-08", "close": 4.18, "volume": 40137.0}, {"date": "2016-03-09", "close": 4.14, "volume": 23164.0}, {"date": "2016-03-10", "close": 4.15, "volume": 52967.0}, {"date": "2016-03-11", "close": 4.14, "volume": 14847.0}, {"date": "2016-03-14", "close": 4.14, "volume": 35827.0}, {"date": "2016-03-15", "close": 4.15, "volume": 53158.0}, {"date": "2016-03-16", "close": 4.16, "volume": 53964.0}, {"date": "2016-03-17", "close": 4.1, "volume": 1147017.0}, {"date": "2016-03-22", "close": 4.03, "volume": 18868108.0}, {"date": "2016-03-23", "close": 4.07, "volume": 161803.0}, {"date": "2016-03-24", "close": 4.09, "volume": 157247.0}, {"date": "2016-03-29", "close": 4.15, "volume": 345278.0}, {"date": "2016-03-30", "close": 4.25, "volume": 32615.0}, {"date": "2016-03-31", "close": 4.25, "volume": 60780.0}, {"date": "2016-04-01", "close": 4.35, "volume": 41954.0}, {"date": "2016-04-04", "close": 4.26, "volume": 205651.0}, {"date": "2016-04-05", "close": 4.2, "volume": 44943.0}, {"date": "2016-04-06", "close": 4.2, "volume": 20687.0}, {"date": "2016-04-07", "close": 4.25, "volume": 72020.0}, {"date": "2016-04-08", "close": 4.18, "volume": 47468.0}, {"date": "2016-04-11", "close": 4.16, "volume": 194460.0}, {"date": "2016-04-12", "close": 4.15, "volume": 63358.0}, {"date": "2016-04-13", "close": 4.12, "volume": 89269.0}, {"date": "2016-04-14", "close": 4.14, "volume": 343756.0}, {"date": "2016-04-15", "close": 4.14, "volume": 81462.0}, {"date": "2016-04-18", "close": 4.14, "volume": 39936.0}, {"date": "2016-04-19", "close": 4.14, "volume": 36958.0}, {"date": "2016-04-20", "close": 4.1, "volume": 96094.0}, {"date": "2016-04-21", "close": 4.1, "volume": 229456.0}, {"date": "2016-04-22", "close": 4.05, "volume": 160982.0}, {"date": "2016-04-26", "close": 3.98, "volume": 30928.0}, {"date": "2016-04-27", "close": 4.07, "volume": 39690.0}, {"date": "2016-04-28", "close": 4.03, "volume": 14284.0}, {"date": "2016-04-29", "close": 4.08, "volume": 11535.0}, {"date": "2016-05-02", "close": 4.11, "volume": 119440.0}, {"date": "2016-05-03", "close": 4.1, "volume": 33194.0}, {"date": "2016-05-04", "close": 4.0, "volume": 76140.0}, {"date": "2016-05-05", "close": 4.07, "volume": 16510.0}, {"date": "2016-05-06", "close": 4.06, "volume": 81532.0}, {"date": "2016-05-09", "close": 4.07, "volume": 33479.0}, {"date": "2016-05-10", "close": 4.08, "volume": 12229.0}, {"date": "2016-05-11", "close": 4.16, "volume": 53480.0}, {"date": "2016-05-12", "close": 4.09, "volume": 34375.0}, {"date": "2016-05-13", "close": 4.15, "volume": 28555.0}, {"date": "2016-05-16", "close": 4.42, "volume": 386141.0}, {"date": "2016-05-17", "close": 4.6, "volume": 74676.0}, {"date": "2016-05-18", "close": 4.6, "volume": 52156.0}, {"date": "2016-05-19", "close": 4.56, "volume": 4906.0}, {"date": "2016-05-20", "close": 4.49, "volume": 281432.0}, {"date": "2016-05-23", "close": 4.5, "volume": 69716.0}, {"date": "2016-05-24", "close": 4.55, "volume": 17898.0}, {"date": "2016-05-25", "close": 4.54, "volume": 61190.0}, {"date": "2016-05-26", "close": 4.53, "volume": 17047.0}, {"date": "2016-05-27", "close": 4.4, "volume": 148769.0}, {"date": "2016-05-30", "close": 4.5, "volume": 21048.0}, {"date": "2016-05-31", "close": 4.5, "volume": 25720.0}, {"date": "2016-06-01", "close": 4.49, "volume": 46876.0}, {"date": "2016-06-02", "close": 4.5, "volume": 47210.0}, {"date": "2016-06-03", "close": 4.43, "volume": 35161.0}, {"date": "2016-06-06", "close": 4.48, "volume": 16421.0}, {"date": "2016-06-07", "close": 4.49, "volume": 6245.0}, {"date": "2016-06-08", "close": 4.44, "volume": 10435.0}, {"date": "2016-06-09", "close": 4.42, "volume": 30926.0}, {"date": "2016-06-10", "close": 4.45, "volume": 23400.0}, {"date": "2016-06-14", "close": 4.45, "volume": 38421.0}, {"date": "2016-06-15", "close": 4.4, "volume": 46425.0}, {"date": "2016-06-16", "close": 4.5, "volume": 27980.0}, {"date": "2016-06-17", "close": 4.4, "volume": 21395.0}, {"date": "2016-06-20", "close": 4.56, "volume": 40027.0}, {"date": "2016-06-21", "close": 4.61, "volume": 34184.0}, {"date": "2016-06-22", "close": 4.68, "volume": 37430.0}, {"date": "2016-06-23", "close": 4.67, "volume": 70654.0}, {"date": "2016-06-24", "close": 4.5, "volume": 55014.0}, {"date": "2016-06-27", "close": 4.6, "volume": 44006.0}, {"date": "2016-06-28", "close": 4.59, "volume": 21778.0}, {"date": "2016-06-29", "close": 4.67, "volume": 34017.0}, {"date": "2016-06-30", "close": 4.98, "volume": 63666.0}, {"date": "2016-07-01", "close": 5.0, "volume": 81734.0}, {"date": "2016-07-04", "close": 4.97, "volume": 26964.0}, {"date": "2016-07-05", "close": 4.98, "volume": 52909.0}, {"date": "2016-07-06", "close": 4.81, "volume": 19330.0}, {"date": "2016-07-07", "close": 4.7, "volume": 30929.0}, {"date": "2016-07-08", "close": 4.7, "volume": 90871.0}, {"date": "2016-07-11", "close": 4.7, "volume": 43044.0}, {"date": "2016-07-12", "close": 4.71, "volume": 38179.0}, {"date": "2016-07-13", "close": 4.72, "volume": 125120.0}, {"date": "2016-07-14", "close": 4.7, "volume": 39756.0}, {"date": "2016-07-15", "close": 4.7, "volume": 66242.0}, {"date": "2016-07-18", "close": 4.86, "volume": 66542.0}, {"date": "2016-07-19", "close": 4.74, "volume": 96773.0}, {"date": "2016-07-20", "close": 4.71, "volume": 88680.0}, {"date": "2016-07-21", "close": 4.75, "volume": 57825.0}, {"date": "2016-07-22", "close": 4.68, "volume": 26926.0}, {"date": "2016-07-25", "close": 4.7, "volume": 23026.0}, {"date": "2016-07-26", "close": 4.7, "volume": 65762.0}, {"date": "2016-07-27", "close": 4.73, "volume": 335163.0}, {"date": "2016-07-28", "close": 4.75, "volume": 92627.0}, {"date": "2016-07-29", "close": 4.77, "volume": 195489.0}, {"date": "2016-08-01", "close": 4.99, "volume": 70153.0}, {"date": "2016-08-02", "close": 4.98, "volume": 43978.0}, {"date": "2016-08-03", "close": 4.81, "volume": 34950.0}, {"date": "2016-08-04", "close": 4.72, "volume": 27093.0}, {"date": "2016-08-05", "close": 4.75, "volume": 129336.0}, {"date": "2016-08-08", "close": 4.85, "volume": 33806.0}, {"date": "2016-08-09", "close": 4.79, "volume": 53075.0}, {"date": "2016-08-10", "close": 4.8, "volume": 15508.0}, {"date": "2016-08-11", "close": 5.52, "volume": 458871.0}, {"date": "2016-08-12", "close": 5.67, "volume": 107750.0}, {"date": "2016-08-15", "close": 5.8, "volume": 85842.0}, {"date": "2016-08-16", "close": 6.0, "volume": 58901.0}, {"date": "2016-08-17", "close": 5.8, "volume": 70565.0}, {"date": "2016-08-18", "close": 5.82, "volume": 79883.0}, {"date": "2016-08-19", "close": 5.89, "volume": 107320.0}, {"date": "2016-08-22", "close": 5.84, "volume": 25889.0}, {"date": "2016-08-23", "close": 5.84, "volume": 42863.0}, {"date": "2016-08-24", "close": 5.82, "volume": 13398.0}, {"date": "2016-08-25", "close": 5.9, "volume": 53842.0}, {"date": "2016-08-26", "close": 5.85, "volume": 42606.0}, {"date": "2016-08-29", "close": 6.0, "volume": 60775.0}, {"date": "2016-08-30", "close": 5.81, "volume": 36932.0}, {"date": "2016-08-31", "close": 5.88, "volume": 14485.0}, {"date": "2016-09-01", "close": 5.86, "volume": 47992.0}, {"date": "2016-09-02", "close": 5.85, "volume": 54767.0}, {"date": "2016-09-05", "close": 5.9, "volume": 61733.0}, {"date": "2016-09-06", "close": 5.91, "volume": 23344.0}, {"date": "2016-09-07", "close": 5.9, "volume": 65203.0}, {"date": "2016-09-08", "close": 5.89, "volume": 38031.0}, {"date": "2016-09-09", "close": 5.86, "volume": 43881.0}, {"date": "2016-09-12", "close": 5.8, "volume": 81358.0}, {"date": "2016-09-13", "close": 5.85, "volume": 98755.0}, {"date": "2016-09-14", "close": 5.73, "volume": 22342.0}, {"date": "2016-09-15", "close": 5.8, "volume": 41749.0}, {"date": "2016-09-16", "close": 5.8, "volume": 702812.0}, {"date": "2016-09-19", "close": 5.74, "volume": 27592.0}, {"date": "2016-09-20", "close": 5.71, "volume": 25640.0}, {"date": "2016-09-21", "close": 5.65, "volume": 46897.0}, {"date": "2016-09-22", "close": 5.77, "volume": 56387.0}, {"date": "2016-09-23", "close": 5.79, "volume": 1208112.0}, {"date": "2016-09-26", "close": 5.78, "volume": 33733.0}, {"date": "2016-09-27", "close": 5.8, "volume": 43907.0}, {"date": "2016-09-28", "close": 5.79, "volume": 32688.0}, {"date": "2016-09-29", "close": 5.79, "volume": 55216.0}, {"date": "2016-09-30", "close": 5.86, "volume": 19791.0}, {"date": "2016-10-03", "close": 5.85, "volume": 32831.0}, {"date": "2016-10-04", "close": 5.69, "volume": 26740.0}, {"date": "2016-10-05", "close": 5.77, "volume": 37211.0}, {"date": "2016-10-06", "close": 5.72, "volume": 65104.0}, {"date": "2016-10-07", "close": 5.74, "volume": 18124.0}, {"date": "2016-10-10", "close": 5.65, "volume": 15348.0}, {"date": "2016-10-11", "close": 5.77, "volume": 25439.0}, {"date": "2016-10-12", "close": 5.71, "volume": 15285.0}, {"date": "2016-10-13", "close": 5.75, "volume": 20692.0}, {"date": "2016-10-14", "close": 5.72, "volume": 21764.0}, {"date": "2016-10-17", "close": 5.63, "volume": 5839.0}, {"date": "2016-10-18", "close": 5.64, "volume": 15741.0}, {"date": "2016-10-19", "close": 5.67, "volume": 74659.0}, {"date": "2016-10-20", "close": 5.68, "volume": 36653.0}, {"date": "2016-10-21", "close": 5.55, "volume": 39871.0}, {"date": "2016-10-24", "close": 5.68, "volume": 76960.0}, {"date": "2016-10-25", "close": 5.68, "volume": 25147.0}, {"date": "2016-10-26", "close": 5.74, "volume": 25415.0}, {"date": "2016-10-27", "close": 5.8, "volume": 44619.0}, {"date": "2016-10-28", "close": 5.74, "volume": 29837.0}, {"date": "2016-10-31", "close": 5.8, "volume": 39780.0}, {"date": "2016-11-01", "close": 5.71, "volume": 16387.0}, {"date": "2016-11-02", "close": 5.51, "volume": 44703.0}, {"date": "2016-11-03", "close": 5.59, "volume": 21606.0}, {"date": "2016-11-04", "close": 5.52, "volume": 18397.0}, {"date": "2016-11-07", "close": 5.63, "volume": 33493.0}, {"date": "2016-11-08", "close": 5.7, "volume": 30695.0}, {"date": "2016-11-09", "close": 5.41, "volume": 80054.0}, {"date": "2016-11-10", "close": 5.66, "volume": 29820.0}, {"date": "2016-11-11", "close": 5.6, "volume": 13157.0}, {"date": "2016-11-14", "close": 5.62, "volume": 61150.0}, {"date": "2016-11-15", "close": 5.6, "volume": 29931.0}, {"date": "2016-11-16", "close": 5.61, "volume": 25064.0}, {"date": "2016-11-17", "close": 5.56, "volume": 3551.0}, {"date": "2016-11-18", "close": 5.63, "volume": 51603.0}, {"date": "2016-11-21", "close": 5.68, "volume": 68022.0}, {"date": "2016-11-22", "close": 5.66, "volume": 30131.0}, {"date": "2016-11-23", "close": 5.7, "volume": 23110.0}, {"date": "2016-11-24", "close": 6.16, "volume": 226249.0}, {"date": "2016-11-25", "close": 6.2, "volume": 138584.0}, {"date": "2016-11-28", "close": 6.3, "volume": 108891.0}, {"date": "2016-11-29", "close": 6.3, "volume": 31781.0}, {"date": "2016-11-30", "close": 6.3, "volume": 29011.0}, {"date": "2016-12-01", "close": 6.21, "volume": 106758.0}, {"date": "2016-12-02", "close": 6.2, "volume": 76723.0}, {"date": "2016-12-05", "close": 6.13, "volume": 24168.0}, {"date": "2016-12-06", "close": 6.1, "volume": 23462.0}, {"date": "2016-12-07", "close": 6.01, "volume": 52261.0}, {"date": "2016-12-08", "close": 6.08, "volume": 14128.0}, {"date": "2016-12-09", "close": 6.1, "volume": 93351.0}, {"date": "2016-12-12", "close": 6.09, "volume": 43748.0}, {"date": "2016-12-13", "close": 6.12, "volume": 22113.0}, {"date": "2016-12-14", "close": 6.11, "volume": 39804.0}, {"date": "2016-12-15", "close": 6.15, "volume": 27986.0}, {"date": "2016-12-16", "close": 6.15, "volume": 19097.0}, {"date": "2016-12-19", "close": 6.2, "volume": 35338.0}, {"date": "2016-12-20", "close": 6.21, "volume": 29064.0}, {"date": "2016-12-21", "close": 6.16, "volume": 11418.0}, {"date": "2016-12-22", "close": 6.21, "volume": 24769.0}, {"date": "2016-12-23", "close": 6.15, "volume": 12362.0}, {"date": "2016-12-28", "close": 6.16, "volume": 33503.0}, {"date": "2016-12-29", "close": 6.16, "volume": 36036.0}, {"date": "2016-12-30", "close": 6.15, "volume": 20749.0}, {"date": "2017-01-03", "close": 6.18, "volume": 46947.0}, {"date": "2017-01-04", "close": 6.2, "volume": 46196.0}, {"date": "2017-01-05", "close": 6.17, "volume": 47293.0}, {"date": "2017-01-06", "close": 6.16, "volume": 30266.0}, {"date": "2017-01-09", "close": 6.2, "volume": 39625.0}, {"date": "2017-01-10", "close": 6.16, "volume": 45012.0}, {"date": "2017-01-11", "close": 6.19, "volume": 51840.0}, {"date": "2017-01-12", "close": 6.22, "volume": 76662.0}, {"date": "2017-01-13", "close": 6.23, "volume": 83952.0}, {"date": "2017-01-16", "close": 6.24, "volume": 75447.0}, {"date": "2017-01-17", "close": 6.25, "volume": 108805.0}, {"date": "2017-01-18", "close": 6.45, "volume": 55311.0}, {"date": "2017-01-19", "close": 6.48, "volume": 48511.0}, {"date": "2017-01-20", "close": 6.44, "volume": 52815.0}, {"date": "2017-01-23", "close": 6.44, "volume": 36172.0}, {"date": "2017-01-24", "close": 6.44, "volume": 31480.0}, {"date": "2017-01-25", "close": 6.41, "volume": 27288.0}, {"date": "2017-01-27", "close": 6.56, "volume": 81273.0}, {"date": "2017-01-30", "close": 6.6, "volume": 137711.0}, {"date": "2017-01-31", "close": 6.59, "volume": 37462.0}, {"date": "2017-02-01", "close": 6.59, "volume": 68177.0}, {"date": "2017-02-02", "close": 6.55, "volume": 78998.0}, {"date": "2017-02-03", "close": 6.5, "volume": 46702.0}, {"date": "2017-02-06", "close": 6.5, "volume": 75041.0}, {"date": "2017-02-07", "close": 6.47, "volume": 32326.0}, {"date": "2017-02-08", "close": 6.45, "volume": 87719.0}, {"date": "2017-02-09", "close": 6.4, "volume": 149914.0}, {"date": "2017-02-10", "close": 6.42, "volume": 123108.0}, {"date": "2017-02-13", "close": 6.43, "volume": 196541.0}, {"date": "2017-02-14", "close": 7.05, "volume": 1638474.0}, {"date": "2017-02-15", "close": 7.0, "volume": 318409.0}, {"date": "2017-02-16", "close": 7.0, "volume": 97087.0}, {"date": "2017-02-17", "close": 7.0, "volume": 82053.0}, {"date": "2017-02-20", "close": 7.0, "volume": 90396.0}, {"date": "2017-02-21", "close": 7.0, "volume": 132508.0}, {"date": "2017-02-22", "close": 6.89, "volume": 153263.0}, {"date": "2017-02-23", "close": 6.87, "volume": 160217.0}, {"date": "2017-02-24", "close": 6.89, "volume": 67400.0}, {"date": "2017-02-27", "close": 7.2, "volume": 408184.0}, {"date": "2017-02-28", "close": 7.18, "volume": 122143.0}, {"date": "2017-03-01", "close": 7.15, "volume": 77467.0}, {"date": "2017-03-02", "close": 7.19, "volume": 164820.0}, {"date": "2017-03-03", "close": 7.27, "volume": 132861.0}, {"date": "2017-03-06", "close": 7.34, "volume": 162453.0}, {"date": "2017-03-07", "close": 7.44, "volume": 130690.0}, {"date": "2017-03-08", "close": 7.51, "volume": 200838.0}, {"date": "2017-03-09", "close": 7.5, "volume": 173923.0}, {"date": "2017-03-10", "close": 7.48, "volume": 111312.0}, {"date": "2017-03-13", "close": 7.45, "volume": 97648.0}, {"date": "2017-03-14", "close": 7.41, "volume": 49899.0}, {"date": "2017-03-15", "close": 7.47, "volume": 81643.0}, {"date": "2017-03-16", "close": 7.42, "volume": 108798.0}, {"date": "2017-03-17", "close": 7.41, "volume": 69750.0}, {"date": "2017-03-20", "close": 7.42, "volume": 58499.0}, {"date": "2017-03-21", "close": 7.38, "volume": 39901.0}, {"date": "2017-03-22", "close": 7.3, "volume": 64551.0}, {"date": "2017-03-23", "close": 7.29, "volume": 74615.0}, {"date": "2017-03-24", "close": 7.22, "volume": 125242.0}, {"date": "2017-03-27", "close": 7.17, "volume": 56351.0}, {"date": "2017-03-28", "close": 7.12, "volume": 125366.0}, {"date": "2017-03-29", "close": 7.16, "volume": 169845.0}, {"date": "2017-03-30", "close": 7.15, "volume": 121639.0}, {"date": "2017-03-31", "close": 7.21, "volume": 65372.0}, {"date": "2017-04-03", "close": 7.23, "volume": 55238.0}, {"date": "2017-04-04", "close": 7.23, "volume": 43823.0}, {"date": "2017-04-05", "close": 7.26, "volume": 67276.0}, {"date": "2017-04-06", "close": 7.34, "volume": 105410.0}, {"date": "2017-04-07", "close": 7.48, "volume": 103600.0}, {"date": "2017-04-10", "close": 7.47, "volume": 64596.0}, {"date": "2017-04-11", "close": 7.34, "volume": 75853.0}, {"date": "2017-04-12", "close": 7.43, "volume": 30641.0}, {"date": "2017-04-13", "close": 7.35, "volume": 41166.0}, {"date": "2017-04-18", "close": 7.4, "volume": 77661.0}, {"date": "2017-04-19", "close": 7.38, "volume": 54255.0}, {"date": "2017-04-20", "close": 7.27, "volume": 67118.0}, {"date": "2017-04-21", "close": 7.41, "volume": 71087.0}, {"date": "2017-04-24", "close": 7.49, "volume": 52768.0}, {"date": "2017-04-26", "close": 7.29, "volume": 69584.0}, {"date": "2017-04-27", "close": 7.28, "volume": 54537.0}, {"date": "2017-04-28", "close": 7.2, "volume": 36798.0}, {"date": "2017-05-01", "close": 7.07, "volume": 116894.0}, {"date": "2017-05-02", "close": 7.08, "volume": 485676.0}, {"date": "2017-05-03", "close": 7.12, "volume": 313130.0}, {"date": "2017-05-04", "close": 7.12, "volume": 142263.0}, {"date": "2017-05-05", "close": 7.21, "volume": 90608.0}, {"date": "2017-05-08", "close": 7.34, "volume": 151092.0}, {"date": "2017-05-09", "close": 7.44, "volume": 208054.0}, {"date": "2017-05-10", "close": 7.44, "volume": 147170.0}, {"date": "2017-05-11", "close": 7.54, "volume": 172952.0}, {"date": "2017-05-12", "close": 7.43, "volume": 186132.0}, {"date": "2017-05-15", "close": 7.25, "volume": 200096.0}, {"date": "2017-05-16", "close": 7.2, "volume": 284785.0}, {"date": "2017-05-17", "close": 7.11, "volume": 95591.0}, {"date": "2017-05-18", "close": 7.13, "volume": 123393.0}, {"date": "2017-05-19", "close": 7.09, "volume": 90904.0}, {"date": "2017-05-22", "close": 7.09, "volume": 105759.0}, {"date": "2017-05-23", "close": 7.17, "volume": 112345.0}, {"date": "2017-05-24", "close": 7.12, "volume": 106735.0}, {"date": "2017-05-25", "close": 6.76, "volume": 445793.0}, {"date": "2017-05-26", "close": 6.36, "volume": 588491.0}, {"date": "2017-05-29", "close": 6.1, "volume": 445894.0}, {"date": "2017-05-30", "close": 6.4, "volume": 240070.0}, {"date": "2017-05-31", "close": 6.45, "volume": 94369.0}, {"date": "2017-06-01", "close": 6.33, "volume": 112672.0}, {"date": "2017-06-02", "close": 6.32, "volume": 219839.0}, {"date": "2017-06-05", "close": 6.5, "volume": 147189.0}, {"date": "2017-06-06", "close": 6.22, "volume": 136267.0}, {"date": "2017-06-07", "close": 6.28, "volume": 423565.0}, {"date": "2017-06-08", "close": 6.29, "volume": 343650.0}, {"date": "2017-06-09", "close": 6.25, "volume": 98088.0}, {"date": "2017-06-13", "close": 6.18, "volume": 321783.0}, {"date": "2017-06-14", "close": 6.26, "volume": 313852.0}, {"date": "2017-06-15", "close": 6.29, "volume": 234779.0}, {"date": "2017-06-16", "close": 6.27, "volume": 309376.0}, {"date": "2017-06-19", "close": 6.22, "volume": 101550.0}, {"date": "2017-06-20", "close": 6.26, "volume": 107802.0}, {"date": "2017-06-21", "close": 6.14, "volume": 223223.0}, {"date": "2017-06-22", "close": 6.12, "volume": 154806.0}, {"date": "2017-06-23", "close": 6.09, "volume": 126517.0}, {"date": "2017-06-26", "close": 6.0, "volume": 281611.0}, {"date": "2017-06-27", "close": 5.71, "volume": 206055.0}, {"date": "2017-06-28", "close": 5.85, "volume": 254554.0}, {"date": "2017-06-29", "close": 6.01, "volume": 150147.0}, {"date": "2017-06-30", "close": 6.09, "volume": 121375.0}, {"date": "2017-07-03", "close": 6.11, "volume": 110392.0}, {"date": "2017-07-04", "close": 6.11, "volume": 107106.0}, {"date": "2017-07-05", "close": 6.24, "volume": 185266.0}, {"date": "2017-07-06", "close": 6.11, "volume": 97977.0}, {"date": "2017-07-07", "close": 6.22, "volume": 64041.0}, {"date": "2017-07-10", "close": 6.06, "volume": 81801.0}, {"date": "2017-07-11", "close": 6.11, "volume": 46918.0}, {"date": "2017-07-12", "close": 6.2, "volume": 63227.0}, {"date": "2017-07-13", "close": 6.2, "volume": 74579.0}, {"date": "2017-07-14", "close": 6.37, "volume": 82913.0}, {"date": "2017-07-17", "close": 6.29, "volume": 131732.0}, {"date": "2017-07-18", "close": 6.3, "volume": 147829.0}, {"date": "2017-07-19", "close": 6.27, "volume": 90600.0}, {"date": "2017-07-20", "close": 6.25, "volume": 136719.0}, {"date": "2017-07-21", "close": 6.09, "volume": 43134.0}, {"date": "2017-07-24", "close": 6.15, "volume": 172155.0}, {"date": "2017-07-25", "close": 6.2, "volume": 52332.0}, {"date": "2017-07-26", "close": 6.16, "volume": 41248.0}, {"date": "2017-07-27", "close": 6.17, "volume": 134145.0}, {"date": "2017-07-28", "close": 6.12, "volume": 130690.0}, {"date": "2017-07-31", "close": 6.11, "volume": 60146.0}, {"date": "2017-08-01", "close": 6.12, "volume": 59647.0}, {"date": "2017-08-02", "close": 6.18, "volume": 188558.0}, {"date": "2017-08-03", "close": 6.41, "volume": 229512.0}, {"date": "2017-08-04", "close": 6.32, "volume": 187483.0}, {"date": "2017-08-07", "close": 6.38, "volume": 96929.0}, {"date": "2017-08-08", "close": 6.6, "volume": 290901.0}, {"date": "2017-08-09", "close": 6.66, "volume": 241501.0}, {"date": "2017-08-10", "close": 6.1, "volume": 2127438.0}, {"date": "2017-08-11", "close": 6.05, "volume": 682260.0}, {"date": "2017-08-14", "close": 6.0, "volume": 922953.0}, {"date": "2017-08-15", "close": 5.97, "volume": 854937.0}, {"date": "2017-08-16", "close": 6.05, "volume": 315241.0}, {"date": "2017-08-17", "close": 6.14, "volume": 502981.0}, {"date": "2017-08-18", "close": 6.16, "volume": 1092155.0}, {"date": "2017-08-21", "close": 6.16, "volume": 192369.0}, {"date": "2017-08-22", "close": 6.15, "volume": 118722.0}, {"date": "2017-08-23", "close": 6.14, "volume": 216688.0}, {"date": "2017-08-24", "close": 6.19, "volume": 692400.0}, {"date": "2017-08-25", "close": 6.36, "volume": 187904.0}, {"date": "2017-08-28", "close": 6.43, "volume": 120439.0}, {"date": "2017-08-29", "close": 6.32, "volume": 167918.0}, {"date": "2017-08-30", "close": 6.48, "volume": 83388.0}, {"date": "2017-08-31", "close": 6.4, "volume": 132144.0}, {"date": "2017-09-01", "close": 6.36, "volume": 159196.0}, {"date": "2017-09-04", "close": 6.36, "volume": 120620.0}, {"date": "2017-09-05", "close": 6.3, "volume": 78246.0}, {"date": "2017-09-06", "close": 6.54, "volume": 126495.0}, {"date": "2017-09-07", "close": 6.47, "volume": 139310.0}, {"date": "2017-09-08", "close": 6.55, "volume": 84839.0}, {"date": "2017-09-11", "close": 6.35, "volume": 125289.0}, {"date": "2017-09-12", "close": 6.43, "volume": 181745.0}, {"date": "2017-09-13", "close": 6.55, "volume": 111095.0}, {"date": "2017-09-14", "close": 6.38, "volume": 168944.0}, {"date": "2017-09-15", "close": 6.32, "volume": 857200.0}, {"date": "2017-09-18", "close": 6.44, "volume": 129906.0}, {"date": "2017-09-19", "close": 6.44, "volume": 65052.0}, {"date": "2017-09-20", "close": 6.47, "volume": 29789.0}, {"date": "2017-09-21", "close": 6.42, "volume": 91468.0}, {"date": "2017-09-22", "close": 6.45, "volume": 41075.0}, {"date": "2017-09-25", "close": 6.49, "volume": 30163.0}, {"date": "2017-09-26", "close": 6.46, "volume": 78389.0}, {"date": "2017-09-27", "close": 6.48, "volume": 216122.0}, {"date": "2017-09-28", "close": 6.49, "volume": 73226.0}, {"date": "2017-09-29", "close": 6.47, "volume": 80300.0}, {"date": "2017-10-02", "close": 6.5, "volume": 103200.0}, {"date": "2017-10-03", "close": 6.19, "volume": 77007.0}, {"date": "2017-10-04", "close": 6.3, "volume": 86915.0}, {"date": "2017-10-05", "close": 6.18, "volume": 61771.0}, {"date": "2017-10-06", "close": 6.0, "volume": 265621.0}, {"date": "2017-10-09", "close": 5.93, "volume": 215152.0}, {"date": "2017-10-10", "close": 5.93, "volume": 108176.0}, {"date": "2017-10-11", "close": 6.03, "volume": 85651.0}, {"date": "2017-10-12", "close": 6.09, "volume": 106593.0}, {"date": "2017-10-13", "close": 6.2, "volume": 299129.0}, {"date": "2017-10-16", "close": 6.26, "volume": 77724.0}, {"date": "2017-10-17", "close": 6.2, "volume": 110721.0}, {"date": "2017-10-18", "close": 6.25, "volume": 139620.0}, {"date": "2017-10-19", "close": 6.2, "volume": 122702.0}, {"date": "2017-10-20", "close": 6.2, "volume": 107451.0}, {"date": "2017-10-23", "close": 6.05, "volume": 162260.0}, {"date": "2017-10-24", "close": 6.13, "volume": 100363.0}, {"date": "2017-10-25", "close": 6.2, "volume": 120855.0}, {"date": "2017-10-26", "close": 6.62, "volume": 293093.0}, {"date": "2017-10-27", "close": 6.66, "volume": 222189.0}, {"date": "2017-10-30", "close": 6.6, "volume": 104061.0}, {"date": "2017-10-31", "close": 6.65, "volume": 127393.0}, {"date": "2017-11-01", "close": 6.8, "volume": 268511.0}, {"date": "2017-11-02", "close": 6.96, "volume": 230989.0}, {"date": "2017-11-03", "close": 7.1, "volume": 563926.0}, {"date": "2017-11-06", "close": 6.9, "volume": 111196.0}, {"date": "2017-11-07", "close": 6.97, "volume": 155849.0}, {"date": "2017-11-08", "close": 7.05, "volume": 265861.0}, {"date": "2017-11-09", "close": 7.03, "volume": 136027.0}, {"date": "2017-11-10", "close": 7.1, "volume": 151715.0}, {"date": "2017-11-13", "close": 7.07, "volume": 74461.0}, {"date": "2017-11-14", "close": 7.0, "volume": 50638.0}, {"date": "2017-11-15", "close": 7.06, "volume": 99073.0}, {"date": "2017-11-16", "close": 7.06, "volume": 36826.0}, {"date": "2017-11-17", "close": 6.98, "volume": 62648.0}, {"date": "2017-11-20", "close": 7.06, "volume": 78840.0}, {"date": "2017-11-21", "close": 7.1, "volume": 85347.0}, {"date": "2017-11-22", "close": 6.97, "volume": 58878.0}, {"date": "2017-11-23", "close": 6.85, "volume": 54438.0}, {"date": "2017-11-24", "close": 6.49, "volume": 183009.0}, {"date": "2017-11-27", "close": 6.47, "volume": 73726.0}, {"date": "2017-11-28", "close": 6.48, "volume": 369204.0}, {"date": "2017-11-29", "close": 6.67, "volume": 94074.0}, {"date": "2017-11-30", "close": 6.63, "volume": 276924.0}, {"date": "2017-12-01", "close": 6.6, "volume": 70368.0}, {"date": "2017-12-04", "close": 6.56, "volume": 134424.0}, {"date": "2017-12-05", "close": 6.63, "volume": 63793.0}, {"date": "2017-12-06", "close": 6.63, "volume": 268765.0}, {"date": "2017-12-07", "close": 6.87, "volume": 84507.0}, {"date": "2017-12-08", "close": 6.92, "volume": 74573.0}, {"date": "2017-12-11", "close": 6.82, "volume": 58071.0}, {"date": "2017-12-12", "close": 6.86, "volume": 61061.0}, {"date": "2017-12-13", "close": 6.85, "volume": 171206.0}, {"date": "2017-12-14", "close": 6.85, "volume": 41968.0}, {"date": "2017-12-15", "close": 6.85, "volume": 126435.0}, {"date": "2017-12-18", "close": 6.85, "volume": 127021.0}, {"date": "2017-12-19", "close": 6.69, "volume": 129879.0}, {"date": "2017-12-20", "close": 6.7, "volume": 23214.0}, {"date": "2017-12-21", "close": 6.65, "volume": 163268.0}, {"date": "2017-12-22", "close": 6.64, "volume": 61907.0}, {"date": "2017-12-27", "close": 6.51, "volume": 43254.0}, {"date": "2017-12-28", "close": 6.72, "volume": 107891.0}, {"date": "2017-12-29", "close": 6.63, "volume": 22436.0}, {"date": "2018-01-02", "close": 6.74, "volume": 21739.0}, {"date": "2018-01-03", "close": 6.8, "volume": 81315.0}, {"date": "2018-01-04", "close": 6.74, "volume": 36463.0}, {"date": "2018-01-05", "close": 6.77, "volume": 43158.0}, {"date": "2018-01-08", "close": 6.75, "volume": 29286.0}, {"date": "2018-01-09", "close": 7.05, "volume": 244365.0}, {"date": "2018-01-10", "close": 7.2, "volume": 194202.0}, {"date": "2018-01-11", "close": 7.16, "volume": 51353.0}, {"date": "2018-01-12", "close": 6.91, "volume": 87846.0}, {"date": "2018-01-15", "close": 7.0, "volume": 51181.0}, {"date": "2018-01-16", "close": 7.19, "volume": 59214.0}, {"date": "2018-01-17", "close": 7.14, "volume": 27875.0}, {"date": "2018-01-18", "close": 7.1, "volume": 22709.0}, {"date": "2018-01-19", "close": 7.14, "volume": 75551.0}, {"date": "2018-01-22", "close": 7.12, "volume": 77565.0}, {"date": "2018-01-23", "close": 7.15, "volume": 47120.0}, {"date": "2018-01-24", "close": 7.15, "volume": 127262.0}, {"date": "2018-01-25", "close": 7.22, "volume": 21908.0}, {"date": "2018-01-29", "close": 7.16, "volume": 76297.0}, {"date": "2018-01-30", "close": 7.18, "volume": 56031.0}, {"date": "2018-01-31", "close": 7.03, "volume": 127745.0}, {"date": "2018-02-01", "close": 7.12, "volume": 124144.0}, {"date": "2018-02-02", "close": 7.05, "volume": 180540.0}, {"date": "2018-02-05", "close": 7.0, "volume": 55652.0}, {"date": "2018-02-06", "close": 6.98, "volume": 186666.0}, {"date": "2018-02-07", "close": 6.9, "volume": 260491.0}, {"date": "2018-02-08", "close": 7.03, "volume": 62165.0}, {"date": "2018-02-09", "close": 7.01, "volume": 107903.0}, {"date": "2018-02-12", "close": 6.95, "volume": 30157.0}, {"date": "2018-02-13", "close": 6.97, "volume": 30626.0}, {"date": "2018-02-14", "close": 6.8, "volume": 149469.0}, {"date": "2018-02-15", "close": 6.93, "volume": 141024.0}, {"date": "2018-02-16", "close": 6.97, "volume": 37399.0}, {"date": "2018-02-19", "close": 7.15, "volume": 63638.0}, {"date": "2018-02-20", "close": 7.12, "volume": 57670.0}, {"date": "2018-02-21", "close": 7.1, "volume": 81451.0}, {"date": "2018-02-22", "close": 7.12, "volume": 42361.0}, {"date": "2018-02-23", "close": 7.05, "volume": 63659.0}, {"date": "2018-02-26", "close": 7.07, "volume": 30303.0}, {"date": "2018-02-27", "close": 7.01, "volume": 143765.0}, {"date": "2018-02-28", "close": 7.07, "volume": 100131.0}, {"date": "2018-03-01", "close": 7.11, "volume": 66343.0}, {"date": "2018-03-02", "close": 7.16, "volume": 101581.0}, {"date": "2018-03-05", "close": 7.3, "volume": 59338.0}, {"date": "2018-03-06", "close": 7.05, "volume": 53184.0}, {"date": "2018-03-07", "close": 6.89, "volume": 173203.0}, {"date": "2018-03-08", "close": 6.83, "volume": 84632.0}, {"date": "2018-03-09", "close": 6.93, "volume": 258886.0}, {"date": "2018-03-12", "close": 6.85, "volume": 52409.0}, {"date": "2018-03-13", "close": 6.93, "volume": 129647.0}, {"date": "2018-03-14", "close": 7.0, "volume": 37344.0}, {"date": "2018-03-15", "close": 6.86, "volume": 45308.0}, {"date": "2018-03-16", "close": 7.01, "volume": 93989.0}, {"date": "2018-03-19", "close": 6.86, "volume": 43562.0}, {"date": "2018-03-20", "close": 6.9, "volume": 55968.0}, {"date": "2018-03-21", "close": 6.93, "volume": 30326.0}, {"date": "2018-03-22", "close": 7.03, "volume": 31185.0}, {"date": "2018-03-23", "close": 7.13, "volume": 84337.0}, {"date": "2018-03-26", "close": 7.02, "volume": 124820.0}, {"date": "2018-03-27", "close": 6.96, "volume": 244586.0}, {"date": "2018-03-28", "close": 6.8, "volume": 202132.0}, {"date": "2018-03-29", "close": 6.72, "volume": 134174.0}, {"date": "2018-04-03", "close": 6.55, "volume": 86366.0}, {"date": "2018-04-04", "close": 6.51, "volume": 40387.0}, {"date": "2018-04-05", "close": 6.51, "volume": 86932.0}, {"date": "2018-04-06", "close": 6.58, "volume": 69447.0}, {"date": "2018-04-09", "close": 6.67, "volume": 100000.0}, {"date": "2018-04-10", "close": 6.88, "volume": 78820.0}, {"date": "2018-04-11", "close": 6.74, "volume": 34981.0}, {"date": "2018-04-12", "close": 6.6, "volume": 44033.0}, {"date": "2018-04-13", "close": 6.7, "volume": 25459.0}, {"date": "2018-04-16", "close": 6.7, "volume": 40191.0}, {"date": "2018-04-17", "close": 6.79, "volume": 42058.0}, {"date": "2018-04-18", "close": 6.75, "volume": 132179.0}, {"date": "2018-04-19", "close": 6.89, "volume": 46205.0}, {"date": "2018-04-20", "close": 6.95, "volume": 59805.0}, {"date": "2018-04-23", "close": 6.81, "volume": 21630.0}, {"date": "2018-04-24", "close": 6.87, "volume": 45221.0}, {"date": "2018-04-26", "close": 6.85, "volume": 24877.0}, {"date": "2018-04-27", "close": 6.89, "volume": 285777.0}, {"date": "2018-04-30", "close": 6.94, "volume": 39588.0}, {"date": "2018-05-01", "close": 6.89, "volume": 47325.0}, {"date": "2018-05-02", "close": 6.75, "volume": 21166.0}, {"date": "2018-05-03", "close": 6.84, "volume": 506179.0}, {"date": "2018-05-04", "close": 6.76, "volume": 60642.0}, {"date": "2018-05-07", "close": 6.61, "volume": 106412.0}, {"date": "2018-05-08", "close": 6.78, "volume": 276088.0}, {"date": "2018-05-09", "close": 7.04, "volume": 92926.0}, {"date": "2018-05-10", "close": 6.93, "volume": 45116.0}, {"date": "2018-05-11", "close": 6.88, "volume": 22228.0}, {"date": "2018-05-14", "close": 6.86, "volume": 53364.0}, {"date": "2018-05-15", "close": 6.86, "volume": 58352.0}, {"date": "2018-05-16", "close": 6.87, "volume": 53459.0}, {"date": "2018-05-17", "close": 6.81, "volume": 58888.0}, {"date": "2018-05-18", "close": 6.83, "volume": 18514.0}, {"date": "2018-05-21", "close": 6.85, "volume": 28087.0}, {"date": "2018-05-22", "close": 6.84, "volume": 18867.0}, {"date": "2018-05-23", "close": 6.71, "volume": 16619.0}, {"date": "2018-05-24", "close": 6.65, "volume": 481984.0}, {"date": "2018-05-25", "close": 6.72, "volume": 55403.0}, {"date": "2018-05-28", "close": 6.75, "volume": 26512.0}, {"date": "2018-05-29", "close": 6.75, "volume": 9513.0}, {"date": "2018-05-30", "close": 6.75, "volume": 51069.0}, {"date": "2018-05-31", "close": 6.72, "volume": 15565.0}, {"date": "2018-06-01", "close": 6.57, "volume": 117883.0}, {"date": "2018-06-04", "close": 6.63, "volume": 62381.0}, {"date": "2018-06-05", "close": 6.74, "volume": 51635.0}, {"date": "2018-06-06", "close": 6.69, "volume": 40678.0}, {"date": "2018-06-07", "close": 6.86, "volume": 54252.0}, {"date": "2018-06-08", "close": 6.86, "volume": 52192.0}, {"date": "2018-06-12", "close": 6.88, "volume": 33188.0}, {"date": "2018-06-13", "close": 6.9, "volume": 59567.0}, {"date": "2018-06-14", "close": 6.9, "volume": 43547.0}, {"date": "2018-06-15", "close": 6.9, "volume": 93922.0}, {"date": "2018-06-18", "close": 6.9, "volume": 87010.0}, {"date": "2018-06-19", "close": 6.92, "volume": 40932.0}, {"date": "2018-06-20", "close": 6.84, "volume": 29606.0}, {"date": "2018-06-21", "close": 6.82, "volume": 54981.0}, {"date": "2018-06-22", "close": 6.9, "volume": 58256.0}, {"date": "2018-06-25", "close": 6.9, "volume": 34363.0}, {"date": "2018-06-26", "close": 6.8, "volume": 39369.0}, {"date": "2018-06-27", "close": 6.79, "volume": 29700.0}, {"date": "2018-06-28", "close": 6.67, "volume": 45190.0}, {"date": "2018-06-29", "close": 6.73, "volume": 39464.0}, {"date": "2018-07-02", "close": 6.66, "volume": 53440.0}, {"date": "2018-07-03", "close": 6.66, "volume": 58197.0}, {"date": "2018-07-04", "close": 6.52, "volume": 91574.0}, {"date": "2018-07-05", "close": 6.52, "volume": 62351.0}, {"date": "2018-07-06", "close": 6.47, "volume": 28154.0}, {"date": "2018-07-09", "close": 6.6, "volume": 118795.0}, {"date": "2018-07-10", "close": 6.5, "volume": 98433.0}, {"date": "2018-07-11", "close": 6.5, "volume": 66179.0}, {"date": "2018-07-12", "close": 6.48, "volume": 115262.0}, {"date": "2018-07-13", "close": 6.48, "volume": 46869.0}, {"date": "2018-07-16", "close": 6.42, "volume": 61992.0}, {"date": "2018-07-17", "close": 6.33, "volume": 118907.0}, {"date": "2018-07-18", "close": 6.19, "volume": 158859.0}, {"date": "2018-07-19", "close": 6.18, "volume": 148045.0}, {"date": "2018-07-20", "close": 6.16, "volume": 167027.0}, {"date": "2018-07-23", "close": 6.16, "volume": 94394.0}, {"date": "2018-07-24", "close": 6.14, "volume": 166456.0}, {"date": "2018-07-25", "close": 6.22, "volume": 172777.0}, {"date": "2018-07-26", "close": 6.35, "volume": 79838.0}, {"date": "2018-07-27", "close": 6.3, "volume": 74806.0}, {"date": "2018-07-30", "close": 6.24, "volume": 169585.0}, {"date": "2018-07-31", "close": 6.18, "volume": 202670.0}, {"date": "2018-08-01", "close": 6.09, "volume": 162006.0}, {"date": "2018-08-02", "close": 6.15, "volume": 81107.0}, {"date": "2018-08-03", "close": 6.08, "volume": 116461.0}, {"date": "2018-08-06", "close": 6.04, "volume": 105643.0}, {"date": "2018-08-07", "close": 6.02, "volume": 136285.0}, {"date": "2018-08-08", "close": 6.0, "volume": 213819.0}, {"date": "2018-08-09", "close": 5.9, "volume": 102774.0}, {"date": "2018-08-10", "close": 5.94, "volume": 57573.0}, {"date": "2018-08-13", "close": 5.91, "volume": 52801.0}, {"date": "2018-08-14", "close": 5.93, "volume": 42054.0}, {"date": "2018-08-15", "close": 6.0, "volume": 347338.0}, {"date": "2018-08-16", "close": 6.78, "volume": 347271.0}, {"date": "2018-08-17", "close": 6.85, "volume": 245093.0}, {"date": "2018-08-20", "close": 6.78, "volume": 349616.0}, {"date": "2018-08-21", "close": 6.68, "volume": 167929.0}, {"date": "2018-08-22", "close": 6.68, "volume": 247969.0}, {"date": "2018-08-23", "close": 6.77, "volume": 240133.0}, {"date": "2018-08-24", "close": 6.68, "volume": 88655.0}, {"date": "2018-08-27", "close": 6.7, "volume": 170371.0}, {"date": "2018-08-28", "close": 6.68, "volume": 63421.0}, {"date": "2018-08-29", "close": 6.72, "volume": 110059.0}, {"date": "2018-08-30", "close": 6.74, "volume": 426945.0}, {"date": "2018-08-31", "close": 6.75, "volume": 51787.0}, {"date": "2018-09-03", "close": 6.62, "volume": 86447.0}, {"date": "2018-09-04", "close": 6.56, "volume": 72344.0}, {"date": "2018-09-05", "close": 6.46, "volume": 143289.0}, {"date": "2018-09-06", "close": 6.43, "volume": 99358.0}, {"date": "2018-09-07", "close": 6.4, "volume": 95757.0}, {"date": "2018-09-10", "close": 6.32, "volume": 100115.0}, {"date": "2018-09-11", "close": 6.22, "volume": 207333.0}, {"date": "2018-09-12", "close": 6.28, "volume": 131727.0}, {"date": "2018-09-13", "close": 6.38, "volume": 133486.0}, {"date": "2018-09-14", "close": 6.32, "volume": 175987.0}, {"date": "2018-09-17", "close": 6.48, "volume": 110522.0}, {"date": "2018-09-18", "close": 6.39, "volume": 190043.0}, {"date": "2018-09-19", "close": 6.33, "volume": 248563.0}, {"date": "2018-09-20", "close": 6.18, "volume": 453733.0}, {"date": "2018-09-21", "close": 6.3, "volume": 331028.0}, {"date": "2018-09-24", "close": 6.3, "volume": 204285.0}, {"date": "2018-09-25", "close": 6.35, "volume": 139265.0}, {"date": "2018-09-26", "close": 6.45, "volume": 140714.0}, {"date": "2018-09-27", "close": 6.43, "volume": 158743.0}, {"date": "2018-09-28", "close": 6.44, "volume": 178389.0}, {"date": "2018-10-01", "close": 6.7, "volume": 179057.0}, {"date": "2018-10-02", "close": 6.37, "volume": 109255.0}, {"date": "2018-10-03", "close": 6.19, "volume": 100317.0}, {"date": "2018-10-04", "close": 6.07, "volume": 288974.0}, {"date": "2018-10-05", "close": 6.15, "volume": 185894.0}, {"date": "2018-10-08", "close": 6.06, "volume": 365488.0}, {"date": "2018-10-09", "close": 6.16, "volume": 518514.0}, {"date": "2018-10-10", "close": 6.33, "volume": 401149.0}, {"date": "2018-10-11", "close": 6.12, "volume": 238431.0}, {"date": "2018-10-12", "close": 6.14, "volume": 214474.0}, {"date": "2018-10-15", "close": 6.09, "volume": 143235.0}, {"date": "2018-10-16", "close": 6.13, "volume": 105209.0}, {"date": "2018-10-17", "close": 6.03, "volume": 189041.0}, {"date": "2018-10-18", "close": 6.13, "volume": 103443.0}, {"date": "2018-10-19", "close": 6.18, "volume": 61114.0}, {"date": "2018-10-22", "close": 5.97, "volume": 244619.0}, {"date": "2018-10-23", "close": 5.64, "volume": 479494.0}, {"date": "2018-10-24", "close": 5.43, "volume": 676284.0}, {"date": "2018-10-25", "close": 5.39, "volume": 135527.0}, {"date": "2018-10-26", "close": 5.34, "volume": 272840.0}, {"date": "2018-10-29", "close": 5.24, "volume": 251750.0}, {"date": "2018-10-30", "close": 5.29, "volume": 343616.0}, {"date": "2018-10-31", "close": 5.18, "volume": 211023.0}, {"date": "2018-11-01", "close": 5.1, "volume": 135478.0}, {"date": "2018-11-02", "close": 5.12, "volume": 153146.0}, {"date": "2018-11-05", "close": 5.06, "volume": 191252.0}, {"date": "2018-11-06", "close": 5.04, "volume": 216533.0}, {"date": "2018-11-07", "close": 5.11, "volume": 242631.0}, {"date": "2018-11-08", "close": 5.25, "volume": 149526.0}, {"date": "2018-11-09", "close": 5.25, "volume": 259202.0}, {"date": "2018-11-12", "close": 5.26, "volume": 205513.0}, {"date": "2018-11-13", "close": 5.08, "volume": 267338.0}, {"date": "2018-11-14", "close": 4.97, "volume": 721349.0}, {"date": "2018-11-15", "close": 5.1, "volume": 76170.0}, {"date": "2018-11-16", "close": 5.2, "volume": 141442.0}, {"date": "2018-11-19", "close": 5.18, "volume": 150684.0}, {"date": "2018-11-20", "close": 5.05, "volume": 154788.0}, {"date": "2018-11-21", "close": 4.96, "volume": 129701.0}, {"date": "2018-11-22", "close": 5.03, "volume": 112780.0}, {"date": "2018-11-23", "close": 5.08, "volume": 60915.0}, {"date": "2018-11-26", "close": 5.18, "volume": 95404.0}, {"date": "2018-11-27", "close": 5.29, "volume": 89403.0}, {"date": "2018-11-28", "close": 5.35, "volume": 100162.0}, {"date": "2018-11-29", "close": 5.3, "volume": 61277.0}, {"date": "2018-11-30", "close": 5.3, "volume": 136753.0}, {"date": "2018-12-03", "close": 5.41, "volume": 36210.0}, {"date": "2018-12-04", "close": 5.3, "volume": 137717.0}, {"date": "2018-12-05", "close": 5.3, "volume": 103334.0}, {"date": "2018-12-06", "close": 5.32, "volume": 84006.0}, {"date": "2018-12-07", "close": 5.35, "volume": 84287.0}, {"date": "2018-12-10", "close": 5.27, "volume": 211959.0}, {"date": "2018-12-11", "close": 5.3, "volume": 74235.0}, {"date": "2018-12-12", "close": 5.3, "volume": 198437.0}, {"date": "2018-12-13", "close": 5.35, "volume": 176208.0}, {"date": "2018-12-14", "close": 5.36, "volume": 135866.0}, {"date": "2018-12-17", "close": 5.38, "volume": 105033.0}, {"date": "2018-12-18", "close": 5.3, "volume": 195866.0}, {"date": "2018-12-19", "close": 5.3, "volume": 106042.0}, {"date": "2018-12-20", "close": 5.15, "volume": 347255.0}, {"date": "2018-12-21", "close": 5.15, "volume": 355868.0}, {"date": "2018-12-24", "close": 5.14, "volume": 23911.0}, {"date": "2018-12-27", "close": 5.15, "volume": 44717.0}, {"date": "2018-12-28", "close": 5.19, "volume": 39730.0}, {"date": "2018-12-31", "close": 5.28, "volume": 25992.0}, {"date": "2019-01-02", "close": 5.11, "volume": 258753.0}, {"date": "2019-01-03", "close": 4.99, "volume": 963648.0}, {"date": "2019-01-04", "close": 4.85, "volume": 95283.0}, {"date": "2019-01-07", "close": 5.1, "volume": 135971.0}, {"date": "2019-01-08", "close": 5.08, "volume": 40965.0}, {"date": "2019-01-09", "close": 4.98, "volume": 65319.0}, {"date": "2019-01-10", "close": 5.0, "volume": 93633.0}, {"date": "2019-01-11", "close": 5.05, "volume": 87416.0}, {"date": "2019-01-14", "close": 5.0, "volume": 100684.0}, {"date": "2019-01-15", "close": 5.02, "volume": 135592.0}, {"date": "2019-01-16", "close": 4.99, "volume": 39443.0}, {"date": "2019-01-17", "close": 5.0, "volume": 118497.0}, {"date": "2019-01-18", "close": 4.95, "volume": 81361.0}, {"date": "2019-01-21", "close": 5.02, "volume": 23361.0}, {"date": "2019-01-22", "close": 5.11, "volume": 41478.0}, {"date": "2019-01-23", "close": 5.21, "volume": 66230.0}, {"date": "2019-01-24", "close": 5.1, "volume": 92491.0}, {"date": "2019-01-25", "close": 5.2, "volume": 98062.0}, {"date": "2019-01-29", "close": 5.26, "volume": 90305.0}, {"date": "2019-01-30", "close": 5.17, "volume": 31508.0}, {"date": "2019-01-31", "close": 5.1, "volume": 71112.0}, {"date": "2019-02-01", "close": 5.05, "volume": 64045.0}, {"date": "2019-02-04", "close": 5.2, "volume": 77923.0}, {"date": "2019-02-05", "close": 5.16, "volume": 69157.0}, {"date": "2019-02-06", "close": 5.55, "volume": 922051.0}, {"date": "2019-02-07", "close": 5.62, "volume": 292508.0}, {"date": "2019-02-08", "close": 5.82, "volume": 224558.0}, {"date": "2019-02-11", "close": 5.72, "volume": 1149594.0}, {"date": "2019-02-12", "close": 5.8, "volume": 106145.0}, {"date": "2019-02-13", "close": 5.82, "volume": 55934.0}, {"date": "2019-02-14", "close": 5.8, "volume": 135731.0}, {"date": "2019-02-15", "close": 5.86, "volume": 146906.0}, {"date": "2019-02-18", "close": 5.79, "volume": 125915.0}, {"date": "2019-02-19", "close": 5.8, "volume": 59162.0}, {"date": "2019-02-20", "close": 5.77, "volume": 140830.0}, {"date": "2019-02-21", "close": 5.75, "volume": 104391.0}, {"date": "2019-02-22", "close": 5.75, "volume": 136497.0}, {"date": "2019-02-25", "close": 5.81, "volume": 513454.0}, {"date": "2019-02-26", "close": 5.83, "volume": 64578.0}, {"date": "2019-02-27", "close": 6.09, "volume": 545020.0}, {"date": "2019-02-28", "close": 6.14, "volume": 233387.0}, {"date": "2019-03-01", "close": 6.14, "volume": 132628.0}, {"date": "2019-03-04", "close": 6.14, "volume": 478282.0}, {"date": "2019-03-05", "close": 5.9, "volume": 141083.0}, {"date": "2019-03-06", "close": 5.86, "volume": 202602.0}, {"date": "2019-03-07", "close": 5.83, "volume": 153587.0}, {"date": "2019-03-08", "close": 5.86, "volume": 1888445.0}, {"date": "2019-03-11", "close": 5.86, "volume": 116899.0}, {"date": "2019-03-12", "close": 5.9, "volume": 272306.0}, {"date": "2019-03-13", "close": 5.9, "volume": 214596.0}, {"date": "2019-03-14", "close": 5.81, "volume": 86292.0}, {"date": "2019-03-15", "close": 5.93, "volume": 110544.0}, {"date": "2019-03-18", "close": 5.95, "volume": 161563.0}, {"date": "2019-03-19", "close": 5.87, "volume": 132248.0}, {"date": "2019-03-20", "close": 5.9, "volume": 160573.0}, {"date": "2019-03-21", "close": 5.85, "volume": 110573.0}, {"date": "2019-03-22", "close": 5.85, "volume": 64627.0}, {"date": "2019-03-25", "close": 5.64, "volume": 61002.0}, {"date": "2019-03-26", "close": 5.58, "volume": 80784.0}, {"date": "2019-03-27", "close": 5.61, "volume": 42503.0}, {"date": "2019-03-28", "close": 5.82, "volume": 207869.0}, {"date": "2019-03-29", "close": 5.67, "volume": 154669.0}, {"date": "2019-04-01", "close": 5.78, "volume": 104045.0}, {"date": "2019-04-02", "close": 5.92, "volume": 183873.0}, {"date": "2019-04-03", "close": 5.9, "volume": 84212.0}, {"date": "2019-04-04", "close": 6.02, "volume": 145359.0}, {"date": "2019-04-05", "close": 5.95, "volume": 183532.0}, {"date": "2019-04-08", "close": 6.05, "volume": 136801.0}, {"date": "2019-04-09", "close": 5.96, "volume": 57740.0}, {"date": "2019-04-10", "close": 6.01, "volume": 82620.0}, {"date": "2019-04-11", "close": 6.0, "volume": 40714.0}, {"date": "2019-04-12", "close": 6.11, "volume": 68636.0}, {"date": "2019-04-15", "close": 6.07, "volume": 95214.0}, {"date": "2019-04-16", "close": 6.1, "volume": 236364.0}, {"date": "2019-04-17", "close": 6.28, "volume": 225104.0}, {"date": "2019-04-18", "close": 6.4, "volume": 161448.0}, {"date": "2019-04-23", "close": 6.49, "volume": 130170.0}, {"date": "2019-04-24", "close": 6.56, "volume": 100896.0}, {"date": "2019-04-26", "close": 6.32, "volume": 77928.0}, {"date": "2019-04-29", "close": 6.32, "volume": 68149.0}, {"date": "2019-04-30", "close": 6.32, "volume": 661532.0}, {"date": "2019-05-01", "close": 6.36, "volume": 95599.0}, {"date": "2019-05-02", "close": 6.1, "volume": 152128.0}, {"date": "2019-05-03", "close": 5.85, "volume": 221980.0}, {"date": "2019-05-06", "close": 5.78, "volume": 207392.0}, {"date": "2019-05-07", "close": 5.85, "volume": 240459.0}, {"date": "2019-05-08", "close": 5.87, "volume": 98586.0}, {"date": "2019-05-09", "close": 5.97, "volume": 110775.0}, {"date": "2019-05-10", "close": 6.06, "volume": 1728990.0}, {"date": "2019-05-13", "close": 6.19, "volume": 112941.0}, {"date": "2019-05-14", "close": 6.02, "volume": 144432.0}, {"date": "2019-05-15", "close": 6.1, "volume": 112503.0}, {"date": "2019-05-16", "close": 6.0, "volume": 92043.0}, {"date": "2019-05-17", "close": 6.08, "volume": 87227.0}, {"date": "2019-05-20", "close": 6.24, "volume": 112587.0}, {"date": "2019-05-21", "close": 6.12, "volume": 107036.0}, {"date": "2019-05-22", "close": 6.35, "volume": 166374.0}, {"date": "2019-05-23", "close": 6.6, "volume": 232413.0}, {"date": "2019-05-24", "close": 6.7, "volume": 207018.0}, {"date": "2019-05-27", "close": 6.91, "volume": 245409.0}, {"date": "2019-05-28", "close": 7.19, "volume": 251647.0}, {"date": "2019-05-29", "close": 7.25, "volume": 300203.0}, {"date": "2019-05-30", "close": 7.25, "volume": 141458.0}, {"date": "2019-05-31", "close": 7.07, "volume": 113440.0}, {"date": "2019-06-03", "close": 7.09, "volume": 121931.0}, {"date": "2019-06-04", "close": 6.95, "volume": 94864.0}, {"date": "2019-06-05", "close": 7.16, "volume": 172306.0}, {"date": "2019-06-06", "close": 7.16, "volume": 131978.0}, {"date": "2019-06-07", "close": 7.0, "volume": 223352.0}, {"date": "2019-06-11", "close": 7.1, "volume": 227545.0}, {"date": "2019-06-12", "close": 7.25, "volume": 96799.0}, {"date": "2019-06-13", "close": 7.05, "volume": 313984.0}, {"date": "2019-06-14", "close": 7.03, "volume": 212232.0}, {"date": "2019-06-17", "close": 7.08, "volume": 183137.0}, {"date": "2019-06-18", "close": 7.18, "volume": 93956.0}, {"date": "2019-06-19", "close": 7.15, "volume": 49912.0}, {"date": "2019-06-20", "close": 7.18, "volume": 146513.0}, {"date": "2019-06-21", "close": 6.9, "volume": 488884.0}, {"date": "2019-06-24", "close": 6.57, "volume": 498044.0}, {"date": "2019-06-25", "close": 6.3, "volume": 208255.0}, {"date": "2019-06-26", "close": 6.2, "volume": 314710.0}, {"date": "2019-06-27", "close": 6.32, "volume": 85376.0}, {"date": "2019-06-28", "close": 6.26, "volume": 67968.0}, {"date": "2019-07-01", "close": 6.13, "volume": 144125.0}, {"date": "2019-07-02", "close": 6.37, "volume": 156611.0}, {"date": "2019-07-03", "close": 6.37, "volume": 93010.0}, {"date": "2019-07-04", "close": 6.47, "volume": 204211.0}, {"date": "2019-07-05", "close": 6.5, "volume": 138437.0}, {"date": "2019-07-08", "close": 6.48, "volume": 147512.0}, {"date": "2019-07-09", "close": 6.5, "volume": 58396.0}, {"date": "2019-07-10", "close": 6.47, "volume": 132038.0}, {"date": "2019-07-11", "close": 6.53, "volume": 151310.0}, {"date": "2019-07-12", "close": 6.63, "volume": 154991.0}, {"date": "2019-07-15", "close": 6.58, "volume": 29241.0}, {"date": "2019-07-16", "close": 6.49, "volume": 64446.0}, {"date": "2019-07-17", "close": 6.19, "volume": 214508.0}, {"date": "2019-07-18", "close": 6.06, "volume": 112216.0}, {"date": "2019-07-19", "close": 6.13, "volume": 197654.0}, {"date": "2019-07-22", "close": 6.25, "volume": 58629.0}, {"date": "2019-07-23", "close": 6.21, "volume": 35151.0}, {"date": "2019-07-24", "close": 6.25, "volume": 148915.0}, {"date": "2019-07-25", "close": 6.25, "volume": 102382.0}, {"date": "2019-07-26", "close": 6.3, "volume": 102875.0}, {"date": "2019-07-29", "close": 6.29, "volume": 65256.0}, {"date": "2019-07-30", "close": 6.41, "volume": 81240.0}, {"date": "2019-07-31", "close": 6.3, "volume": 1141240.0}, {"date": "2019-08-01", "close": 6.33, "volume": 51000.0}, {"date": "2019-08-02", "close": 6.15, "volume": 98216.0}, {"date": "2019-08-05", "close": 5.95, "volume": 189411.0}, {"date": "2019-08-06", "close": 6.08, "volume": 229488.0}, {"date": "2019-08-07", "close": 6.14, "volume": 90534.0}, {"date": "2019-08-08", "close": 6.48, "volume": 708423.0}, {"date": "2019-08-09", "close": 6.5, "volume": 221055.0}, {"date": "2019-08-12", "close": 6.56, "volume": 186027.0}, {"date": "2019-08-13", "close": 6.55, "volume": 142425.0}, {"date": "2019-08-14", "close": 6.58, "volume": 131226.0}, {"date": "2019-08-15", "close": 6.4, "volume": 223455.0}, {"date": "2019-08-16", "close": 6.54, "volume": 294658.0}, {"date": "2019-08-19", "close": 6.82, "volume": 138632.0}, {"date": "2019-08-20", "close": 6.9, "volume": 112714.0}, {"date": "2019-08-21", "close": 6.85, "volume": 90413.0}, {"date": "2019-08-22", "close": 6.88, "volume": 48386.0}, {"date": "2019-08-23", "close": 6.78, "volume": 76896.0}, {"date": "2019-08-26", "close": 6.76, "volume": 94922.0}, {"date": "2019-08-27", "close": 6.84, "volume": 75338.0}, {"date": "2019-08-28", "close": 6.82, "volume": 57977.0}, {"date": "2019-08-29", "close": 6.92, "volume": 69386.0}, {"date": "2019-08-30", "close": 6.85, "volume": 92157.0}, {"date": "2019-09-02", "close": 6.95, "volume": 134908.0}, {"date": "2019-09-03", "close": 6.82, "volume": 12893632.0}, {"date": "2019-09-04", "close": 6.76, "volume": 102439.0}, {"date": "2019-09-05", "close": 6.85, "volume": 280792.0}, {"date": "2019-09-06", "close": 6.92, "volume": 178171.0}, {"date": "2019-09-09", "close": 7.08, "volume": 280381.0}, {"date": "2019-09-10", "close": 7.07, "volume": 329377.0}, {"date": "2019-09-11", "close": 7.13, "volume": 264823.0}, {"date": "2019-09-12", "close": 7.12, "volume": 33247.0}, {"date": "2019-09-13", "close": 7.1, "volume": 110305.0}, {"date": "2019-09-16", "close": 7.1, "volume": 65247.0}, {"date": "2019-09-17", "close": 7.06, "volume": 196608.0}, {"date": "2019-09-18", "close": 7.09, "volume": 249113.0}, {"date": "2019-09-19", "close": 7.08, "volume": 435449.0}, {"date": "2019-09-20", "close": 7.14, "volume": 333855.0}, {"date": "2019-09-23", "close": 7.16, "volume": 573363.0}, {"date": "2019-09-24", "close": 7.2, "volume": 153411.0}, {"date": "2019-09-25", "close": 7.33, "volume": 395215.0}, {"date": "2019-09-26", "close": 7.43, "volume": 216971.0}, {"date": "2019-09-27", "close": 7.35, "volume": 111249.0}, {"date": "2019-09-30", "close": 7.5, "volume": 315700.0}, {"date": "2019-10-01", "close": 7.43, "volume": 447043.0}, {"date": "2019-10-02", "close": 7.27, "volume": 392195.0}, {"date": "2019-10-03", "close": 7.2, "volume": 227975.0}, {"date": "2019-10-04", "close": 7.15, "volume": 429571.0}, {"date": "2019-10-07", "close": 6.95, "volume": 54909.0}, {"date": "2019-10-08", "close": 6.86, "volume": 186223.0}, {"date": "2019-10-09", "close": 6.8, "volume": 354634.0}, {"date": "2019-10-10", "close": 6.75, "volume": 127085.0}, {"date": "2019-10-11", "close": 6.94, "volume": 167956.0}, {"date": "2019-10-14", "close": 7.2, "volume": 333310.0}, {"date": "2019-10-15", "close": 6.21, "volume": 1400517.0}, {"date": "2019-10-16", "close": 6.6, "volume": 1484492.0}, {"date": "2019-10-17", "close": 6.25, "volume": 635677.0}, {"date": "2019-10-18", "close": 6.19, "volume": 378156.0}, {"date": "2019-10-21", "close": 6.5, "volume": 358838.0}, {"date": "2019-10-22", "close": 6.58, "volume": 335219.0}, {"date": "2019-10-23", "close": 6.5, "volume": 94111.0}, {"date": "2019-10-24", "close": 6.38, "volume": 71731.0}, {"date": "2019-10-25", "close": 6.35, "volume": 31357.0}, {"date": "2019-10-28", "close": 6.23, "volume": 134126.0}, {"date": "2019-10-29", "close": 6.33, "volume": 122456.0}, {"date": "2019-10-30", "close": 6.25, "volume": 104635.0}, {"date": "2019-10-31", "close": 6.14, "volume": 738624.0}, {"date": "2019-11-01", "close": 6.22, "volume": 49806.0}, {"date": "2019-11-04", "close": 6.13, "volume": 91364.0}, {"date": "2019-11-05", "close": 6.11, "volume": 59651.0}, {"date": "2019-11-06", "close": 6.35, "volume": 152436.0}, {"date": "2019-11-07", "close": 6.3, "volume": 152510.0}, {"date": "2019-11-08", "close": 6.2, "volume": 184151.0}, {"date": "2019-11-11", "close": 6.19, "volume": 60824.0}, {"date": "2019-11-12", "close": 6.14, "volume": 150708.0}, {"date": "2019-11-13", "close": 6.2, "volume": 176722.0}, {"date": "2019-11-14", "close": 6.24, "volume": 71486.0}, {"date": "2019-11-15", "close": 6.25, "volume": 81405.0}, {"date": "2019-11-18", "close": 6.21, "volume": 105299.0}, {"date": "2019-11-19", "close": 6.12, "volume": 151255.0}, {"date": "2019-11-20", "close": 6.19, "volume": 79086.0}, {"date": "2019-11-21", "close": 6.25, "volume": 291282.0}, {"date": "2019-11-22", "close": 6.13, "volume": 172225.0}, {"date": "2019-11-25", "close": 6.14, "volume": 433363.0}, {"date": "2019-11-26", "close": 6.2, "volume": 317702.0}, {"date": "2019-11-27", "close": 6.19, "volume": 299253.0}, {"date": "2019-11-28", "close": 6.27, "volume": 87253.0}, {"date": "2019-11-29", "close": 6.33, "volume": 152014.0}, {"date": "2019-12-02", "close": 6.34, "volume": 102178.0}, {"date": "2019-12-03", "close": 6.46, "volume": 192073.0}, {"date": "2019-12-04", "close": 6.5, "volume": 153816.0}, {"date": "2019-12-05", "close": 6.63, "volume": 123508.0}, {"date": "2019-12-06", "close": 6.69, "volume": 545784.0}, {"date": "2019-12-09", "close": 6.83, "volume": 142192.0}, {"date": "2019-12-10", "close": 6.87, "volume": 135007.0}, {"date": "2019-12-11", "close": 6.74, "volume": 95393.0}, {"date": "2019-12-12", "close": 6.8, "volume": 61291.0}, {"date": "2019-12-13", "close": 7.0, "volume": 208598.0}, {"date": "2019-12-16", "close": 7.1, "volume": 118948.0}, {"date": "2019-12-17", "close": 7.02, "volume": 103673.0}, {"date": "2019-12-18", "close": 7.11, "volume": 90250.0}, {"date": "2019-12-19", "close": 7.09, "volume": 76081.0}, {"date": "2019-12-20", "close": 7.05, "volume": 114177.0}, {"date": "2019-12-23", "close": 7.01, "volume": 223261.0}, {"date": "2019-12-24", "close": 7.08, "volume": 36393.0}, {"date": "2019-12-27", "close": 7.06, "volume": 32740.0}, {"date": "2019-12-30", "close": 7.05, "volume": 28599.0}, {"date": "2019-12-31", "close": 6.93, "volume": 20604.0}, {"date": "2020-01-02", "close": 6.82, "volume": 155742.0}, {"date": "2020-01-03", "close": 6.7, "volume": 77577.0}, {"date": "2020-01-06", "close": 6.82, "volume": 91716.0}, {"date": "2020-01-07", "close": 6.8, "volume": 55327.0}, {"date": "2020-01-08", "close": 6.77, "volume": 162993.0}, {"date": "2020-01-09", "close": 6.95, "volume": 91777.0}, {"date": "2020-01-10", "close": 7.01, "volume": 87236.0}, {"date": "2020-01-13", "close": 6.85, "volume": 69656.0}, {"date": "2020-01-14", "close": 6.9, "volume": 165884.0}, {"date": "2020-01-15", "close": 7.13, "volume": 182540.0}, {"date": "2020-01-16", "close": 7.05, "volume": 170199.0}, {"date": "2020-01-17", "close": 7.05, "volume": 89829.0}, {"date": "2020-01-20", "close": 6.89, "volume": 53246.0}, {"date": "2020-01-21", "close": 7.0, "volume": 252532.0}, {"date": "2020-01-22", "close": 7.1, "volume": 282939.0}, {"date": "2020-01-23", "close": 7.0, "volume": 89375.0}, {"date": "2020-01-24", "close": 7.15, "volume": 74199.0}, {"date": "2020-01-28", "close": 7.04, "volume": 65606.0}, {"date": "2020-01-29", "close": 7.08, "volume": 33075.0}, {"date": "2020-01-30", "close": 7.03, "volume": 36359.0}, {"date": "2020-01-31", "close": 7.03, "volume": 132397.0}, {"date": "2020-02-03", "close": 7.1, "volume": 207594.0}, {"date": "2020-02-04", "close": 7.23, "volume": 147610.0}, {"date": "2020-02-05", "close": 7.22, "volume": 112120.0}, {"date": "2020-02-06", "close": 8.0, "volume": 1284753.0}, {"date": "2020-02-07", "close": 8.3, "volume": 1043209.0}, {"date": "2020-02-10", "close": 7.9, "volume": 764284.0}, {"date": "2020-02-11", "close": 7.95, "volume": 303175.0}, {"date": "2020-02-12", "close": 7.98, "volume": 235698.0}, {"date": "2020-02-13", "close": 8.02, "volume": 258098.0}, {"date": "2020-02-14", "close": 8.0, "volume": 345292.0}, {"date": "2020-02-17", "close": 8.01, "volume": 114555.0}, {"date": "2020-02-18", "close": 7.89, "volume": 147820.0}, {"date": "2020-02-19", "close": 7.96, "volume": 234509.0}, {"date": "2020-02-20", "close": 7.89, "volume": 99072.0}, {"date": "2020-02-21", "close": 7.84, "volume": 164924.0}, {"date": "2020-02-24", "close": 7.66, "volume": 293891.0}, {"date": "2020-02-25", "close": 7.63, "volume": 244985.0}, {"date": "2020-02-26", "close": 7.36, "volume": 242020.0}, {"date": "2020-02-27", "close": 7.33, "volume": 117265.0}, {"date": "2020-02-28", "close": 7.15, "volume": 327765.0}, {"date": "2020-03-02", "close": 7.22, "volume": 408258.0}, {"date": "2020-03-03", "close": 7.12, "volume": 258369.0}, {"date": "2020-03-04", "close": 6.91, "volume": 258036.0}, {"date": "2020-03-05", "close": 6.9, "volume": 315089.0}, {"date": "2020-03-06", "close": 6.7, "volume": 286199.0}, {"date": "2020-03-09", "close": 5.83, "volume": 774042.0}, {"date": "2020-03-10", "close": 5.81, "volume": 615147.0}, {"date": "2020-03-11", "close": 5.75, "volume": 686856.0}, {"date": "2020-03-12", "close": 5.29, "volume": 637116.0}, {"date": "2020-03-13", "close": 5.71, "volume": 960819.0}, {"date": "2020-03-16", "close": 5.4, "volume": 630753.0}, {"date": "2020-03-17", "close": 4.98, "volume": 915136.0}, {"date": "2020-03-18", "close": 4.34, "volume": 1155947.0}, {"date": "2020-03-19", "close": 4.15, "volume": 1083238.0}, {"date": "2020-03-20", "close": 4.05, "volume": 600573.0}, {"date": "2020-03-23", "close": 3.5, "volume": 1088835.0}, {"date": "2020-03-24", "close": 3.17, "volume": 729856.0}, {"date": "2020-03-25", "close": 3.29, "volume": 745217.0}, {"date": "2020-03-26", "close": 3.25, "volume": 1602581.0}, {"date": "2020-03-27", "close": 3.08, "volume": 743451.0}, {"date": "2020-03-30", "close": 3.0, "volume": 629658.0}, {"date": "2020-03-31", "close": 3.38, "volume": 1222017.0}, {"date": "2020-04-01", "close": 3.42, "volume": 534367.0}, {"date": "2020-04-02", "close": 3.54, "volume": 480405.0}, {"date": "2020-04-03", "close": 3.51, "volume": 467703.0}, {"date": "2020-04-06", "close": 3.7, "volume": 362879.0}, {"date": "2020-04-07", "close": 3.9, "volume": 668632.0}, {"date": "2020-04-08", "close": 3.98, "volume": 260707.0}, {"date": "2020-04-09", "close": 4.23, "volume": 1018549.0}, {"date": "2020-04-14", "close": 4.29, "volume": 407010.0}, {"date": "2020-04-15", "close": 4.16, "volume": 257142.0}, {"date": "2020-04-16", "close": 4.01, "volume": 283498.0}, {"date": "2020-04-17", "close": 4.21, "volume": 166903.0}, {"date": "2020-04-20", "close": 4.05, "volume": 182446.0}, {"date": "2020-04-21", "close": 3.79, "volume": 261366.0}, {"date": "2020-04-22", "close": 3.78, "volume": 187839.0}, {"date": "2020-04-23", "close": 3.66, "volume": 245417.0}, {"date": "2020-04-24", "close": 3.66, "volume": 230788.0}, {"date": "2020-04-27", "close": 4.05, "volume": 233801.0}, {"date": "2020-04-28", "close": 4.08, "volume": 219179.0}, {"date": "2020-04-29", "close": 4.34, "volume": 351160.0}, {"date": "2020-04-30", "close": 4.65, "volume": 1480781.0}, {"date": "2020-05-01", "close": 4.55, "volume": 936912.0}, {"date": "2020-05-04", "close": 4.32, "volume": 282447.0}, {"date": "2020-05-05", "close": 4.34, "volume": 832338.0}, {"date": "2020-05-06", "close": 4.66, "volume": 314654.0}, {"date": "2020-05-07", "close": 4.62, "volume": 131743.0}, {"date": "2020-05-08", "close": 4.89, "volume": 231242.0}, {"date": "2020-05-11", "close": 5.34, "volume": 558936.0}, {"date": "2020-05-12", "close": 5.4, "volume": 399064.0}, {"date": "2020-05-13", "close": 5.34, "volume": 218768.0}, {"date": "2020-05-14", "close": 5.23, "volume": 717194.0}, {"date": "2020-05-15", "close": 5.2, "volume": 887023.0}, {"date": "2020-05-18", "close": 5.25, "volume": 152819.0}, {"date": "2020-05-19", "close": 5.3, "volume": 135283.0}, {"date": "2020-05-20", "close": 5.25, "volume": 211342.0}, {"date": "2020-05-21", "close": 5.35, "volume": 70184.0}, {"date": "2020-05-22", "close": 5.44, "volume": 135793.0}, {"date": "2020-05-25", "close": 5.55, "volume": 136982.0}, {"date": "2020-05-26", "close": 5.53, "volume": 114738.0}, {"date": "2020-05-27", "close": 5.75, "volume": 379193.0}, {"date": "2020-05-28", "close": 5.73, "volume": 131139.0}, {"date": "2020-05-29", "close": 5.6, "volume": 542999.0}, {"date": "2020-06-01", "close": 5.7, "volume": 146968.0}, {"date": "2020-06-02", "close": 5.81, "volume": 108309.0}, {"date": "2020-06-03", "close": 5.91, "volume": 533810.0}, {"date": "2020-06-04", "close": 6.15, "volume": 1250526.0}, {"date": "2020-06-05", "close": 5.75, "volume": 331844.0}, {"date": "2020-06-09", "close": 5.93, "volume": 387194.0}, {"date": "2020-06-10", "close": 5.93, "volume": 349641.0}, {"date": "2020-06-11", "close": 5.5, "volume": 180937.0}, {"date": "2020-06-12", "close": 5.44, "volume": 219898.0}, {"date": "2020-06-15", "close": 5.33, "volume": 145573.0}, {"date": "2020-06-16", "close": 5.6, "volume": 131301.0}, {"date": "2020-06-17", "close": 5.84, "volume": 143344.0}, {"date": "2020-06-18", "close": 5.75, "volume": 165519.0}, {"date": "2020-06-19", "close": 6.88, "volume": 2431409.0}, {"date": "2020-06-22", "close": 6.75, "volume": 664778.0}, {"date": "2020-06-23", "close": 6.6, "volume": 833461.0}, {"date": "2020-06-24", "close": 6.78, "volume": 387593.0}, {"date": "2020-06-25", "close": 6.6, "volume": 391500.0}, {"date": "2020-06-26", "close": 6.57, "volume": 349167.0}, {"date": "2020-06-29", "close": 6.53, "volume": 189386.0}, {"date": "2020-06-30", "close": 6.48, "volume": 399158.0}, {"date": "2020-07-01", "close": 6.55, "volume": 245772.0}, {"date": "2020-07-02", "close": 6.72, "volume": 230634.0}, {"date": "2020-07-03", "close": 6.54, "volume": 183346.0}, {"date": "2020-07-06", "close": 6.85, "volume": 239690.0}, {"date": "2020-07-07", "close": 6.41, "volume": 351165.0}, {"date": "2020-07-08", "close": 6.5, "volume": 439348.0}, {"date": "2020-07-09", "close": 6.76, "volume": 740556.0}, {"date": "2020-07-10", "close": 6.5, "volume": 337632.0}, {"date": "2020-07-13", "close": 6.51, "volume": 380154.0}, {"date": "2020-07-14", "close": 6.48, "volume": 230397.0}, {"date": "2020-07-15", "close": 6.59, "volume": 251853.0}, {"date": "2020-07-16", "close": 6.7, "volume": 168922.0}, {"date": "2020-07-17", "close": 6.59, "volume": 140249.0}, {"date": "2020-07-20", "close": 6.55, "volume": 252239.0}, {"date": "2020-07-21", "close": 6.57, "volume": 150360.0}, {"date": "2020-07-22", "close": 6.72, "volume": 713888.0}, {"date": "2020-07-23", "close": 7.0, "volume": 324730.0}, {"date": "2020-07-24", "close": 6.84, "volume": 119121.0}, {"date": "2020-07-27", "close": 6.88, "volume": 203106.0}, {"date": "2020-07-28", "close": 6.78, "volume": 343827.0}, {"date": "2020-07-29", "close": 7.3, "volume": 633183.0}, {"date": "2020-07-30", "close": 7.3, "volume": 402505.0}, {"date": "2020-07-31", "close": 7.3, "volume": 216312.0}, {"date": "2020-08-03", "close": 7.16, "volume": 378105.0}, {"date": "2020-08-04", "close": 7.36, "volume": 493831.0}, {"date": "2020-08-05", "close": 7.68, "volume": 670530.0}, {"date": "2020-08-06", "close": 8.8, "volume": 3177116.0}, {"date": "2020-08-07", "close": 8.71, "volume": 489929.0}, {"date": "2020-08-10", "close": 8.33, "volume": 591810.0}, {"date": "2020-08-11", "close": 8.28, "volume": 394958.0}, {"date": "2020-08-12", "close": 8.38, "volume": 435604.0}, {"date": "2020-08-13", "close": 8.38, "volume": 313857.0}, {"date": "2020-08-14", "close": 8.82, "volume": 408142.0}, {"date": "2020-08-17", "close": 8.8, "volume": 428441.0}, {"date": "2020-08-18", "close": 8.93, "volume": 438677.0}, {"date": "2020-08-19", "close": 9.15, "volume": 285403.0}, {"date": "2020-08-20", "close": 9.28, "volume": 382249.0}, {"date": "2020-08-21", "close": 9.33, "volume": 592334.0}, {"date": "2020-08-24", "close": 9.52, "volume": 278874.0}, {"date": "2020-08-25", "close": 9.28, "volume": 1045793.0}, {"date": "2020-08-26", "close": 9.15, "volume": 1064828.0}, {"date": "2020-08-27", "close": 9.05, "volume": 388280.0}, {"date": "2020-08-28", "close": 8.73, "volume": 545964.0}, {"date": "2020-08-31", "close": 8.75, "volume": 304013.0}, {"date": "2020-09-01", "close": 8.55, "volume": 364538.0}, {"date": "2020-09-02", "close": 8.65, "volume": 395980.0}, {"date": "2020-09-03", "close": 8.84, "volume": 280700.0}, {"date": "2020-09-04", "close": 8.44, "volume": 246929.0}, {"date": "2020-09-07", "close": 8.38, "volume": 412197.0}, {"date": "2020-09-08", "close": 8.23, "volume": 350389.0}, {"date": "2020-09-09", "close": 8.2, "volume": 378670.0}, {"date": "2020-09-10", "close": 8.09, "volume": 238139.0}, {"date": "2020-09-11", "close": 7.88, "volume": 346698.0}, {"date": "2020-09-14", "close": 8.1, "volume": 886144.0}, {"date": "2020-09-15", "close": 8.02, "volume": 547583.0}, {"date": "2020-09-16", "close": 8.32, "volume": 742267.0}, {"date": "2020-09-17", "close": 8.41, "volume": 595167.0}, {"date": "2020-09-18", "close": 8.5, "volume": 279443.0}, {"date": "2020-09-21", "close": 8.44, "volume": 278178.0}, {"date": "2020-09-22", "close": 8.5, "volume": 297801.0}, {"date": "2020-09-23", "close": 8.59, "volume": 292884.0}, {"date": "2020-09-24", "close": 8.43, "volume": 230974.0}, {"date": "2020-09-25", "close": 8.53, "volume": 514662.0}, {"date": "2020-09-28", "close": 8.76, "volume": 140301.0}, {"date": "2020-09-29", "close": 8.66, "volume": 224244.0}, {"date": "2020-09-30", "close": 8.52, "volume": 215959.0}, {"date": "2020-10-01", "close": 8.47, "volume": 125015.0}, {"date": "2020-10-02", "close": 8.45, "volume": 278145.0}, {"date": "2020-10-05", "close": 8.45, "volume": 197377.0}, {"date": "2020-10-06", "close": 8.66, "volume": 148292.0}, {"date": "2020-10-07", "close": 8.93, "volume": 264435.0}, {"date": "2020-10-08", "close": 8.69, "volume": 161539.0}, {"date": "2020-10-09", "close": 8.73, "volume": 125618.0}, {"date": "2020-10-12", "close": 8.8, "volume": 138202.0}, {"date": "2020-10-13", "close": 8.84, "volume": 339249.0}, {"date": "2020-10-14", "close": 9.04, "volume": 452222.0}, {"date": "2020-10-15", "close": 8.93, "volume": 151375.0}, {"date": "2020-10-16", "close": 9.01, "volume": 285428.0}, {"date": "2020-10-19", "close": 9.13, "volume": 181222.0}, {"date": "2020-10-20", "close": 9.2, "volume": 227025.0}, {"date": "2020-10-21", "close": 8.93, "volume": 180077.0}, {"date": "2020-10-22", "close": 9.0, "volume": 122270.0}, {"date": "2020-10-23", "close": 8.95, "volume": 119308.0}, {"date": "2020-10-26", "close": 8.42, "volume": 774674.0}, {"date": "2020-10-27", "close": 8.75, "volume": 1675854.0}, {"date": "2020-10-28", "close": 8.7, "volume": 658890.0}, {"date": "2020-10-29", "close": 8.35, "volume": 309959.0}, {"date": "2020-10-30", "close": 8.3, "volume": 445279.0}, {"date": "2020-11-02", "close": 8.19, "volume": 412677.0}, {"date": "2020-11-03", "close": 8.29, "volume": 347858.0}, {"date": "2020-11-04", "close": 8.5, "volume": 353799.0}, {"date": "2020-11-05", "close": 8.53, "volume": 306153.0}, {"date": "2020-11-06", "close": 8.55, "volume": 240831.0}, {"date": "2020-11-09", "close": 8.88, "volume": 279990.0}, {"date": "2020-11-10", "close": 7.97, "volume": 713842.0}, {"date": "2020-11-11", "close": 8.06, "volume": 660765.0}, {"date": "2020-11-12", "close": 8.29, "volume": 312214.0}, {"date": "2020-11-13", "close": 8.4, "volume": 395075.0}, {"date": "2020-11-16", "close": 8.64, "volume": 29685.0}, {"date": "2020-11-17", "close": 8.37, "volume": 436796.0}, {"date": "2020-11-18", "close": 8.38, "volume": 244745.0}, {"date": "2020-11-19", "close": 8.44, "volume": 418890.0}, {"date": "2020-11-20", "close": 8.38, "volume": 284245.0}, {"date": "2020-11-23", "close": 8.52, "volume": 394122.0}, {"date": "2020-11-24", "close": 8.69, "volume": 319331.0}, {"date": "2020-11-25", "close": 8.5, "volume": 368078.0}, {"date": "2020-11-26", "close": 8.34, "volume": 349777.0}, {"date": "2020-11-27", "close": 8.41, "volume": 2055230.0}, {"date": "2020-11-30", "close": 8.73, "volume": 2641445.0}, {"date": "2020-12-01", "close": 8.83, "volume": 347032.0}, {"date": "2020-12-02", "close": 9.29, "volume": 985723.0}, {"date": "2020-12-03", "close": 9.06, "volume": 1325401.0}, {"date": "2020-12-04", "close": 8.83, "volume": 385215.0}, {"date": "2020-12-07", "close": 8.72, "volume": 237148.0}, {"date": "2020-12-08", "close": 8.85, "volume": 219675.0}, {"date": "2020-12-09", "close": 8.9, "volume": 244867.0}, {"date": "2020-12-10", "close": 9.09, "volume": 378385.0}, {"date": "2020-12-11", "close": 9.16, "volume": 369309.0}, {"date": "2020-12-14", "close": 9.33, "volume": 362586.0}, {"date": "2020-12-15", "close": 9.2, "volume": 295221.0}, {"date": "2020-12-16", "close": 9.5, "volume": 294475.0}, {"date": "2020-12-17", "close": 9.79, "volume": 282315.0}, {"date": "2020-12-18", "close": 9.79, "volume": 395283.0}, {"date": "2020-12-21", "close": 9.57, "volume": 204359.0}, {"date": "2020-12-22", "close": 9.3, "volume": 277601.0}, {"date": "2020-12-23", "close": 9.53, "volume": 207005.0}, {"date": "2020-12-24", "close": 9.53, "volume": 81949.0}, {"date": "2020-12-29", "close": 9.84, "volume": 112591.0}, {"date": "2020-12-30", "close": 9.77, "volume": 174723.0}, {"date": "2020-12-31", "close": 9.65, "volume": 115058.0}, {"date": "2021-01-04", "close": 9.89, "volume": 130856.0}, {"date": "2021-01-05", "close": 10.51, "volume": 566759.0}, {"date": "2021-01-06", "close": 11.16, "volume": 835130.0}, {"date": "2021-01-07", "close": 10.84, "volume": 309786.0}, {"date": "2021-01-08", "close": 10.79, "volume": 229748.0}, {"date": "2021-01-11", "close": 10.82, "volume": 284457.0}, {"date": "2021-01-12", "close": 10.65, "volume": 225258.0}, {"date": "2021-01-13", "close": 10.94, "volume": 365337.0}, {"date": "2021-01-14", "close": 10.93, "volume": 237717.0}, {"date": "2021-01-15", "close": 10.71, "volume": 170676.0}, {"date": "2021-01-18", "close": 10.59, "volume": 110682.0}, {"date": "2021-01-19", "close": 10.64, "volume": 129801.0}, {"date": "2021-01-20", "close": 10.68, "volume": 157354.0}, {"date": "2021-01-21", "close": 10.41, "volume": 326148.0}, {"date": "2021-01-22", "close": 10.41, "volume": 267321.0}, {"date": "2021-01-25", "close": 10.5, "volume": 138151.0}, {"date": "2021-01-27", "close": 10.42, "volume": 213309.0}, {"date": "2021-01-28", "close": 10.24, "volume": 314199.0}, {"date": "2021-01-29", "close": 10.3, "volume": 404053.0}, {"date": "2021-02-01", "close": 10.08, "volume": 420048.0}, {"date": "2021-02-02", "close": 10.65, "volume": 263663.0}, {"date": "2021-02-03", "close": 10.6, "volume": 293774.0}, {"date": "2021-02-04", "close": 10.51, "volume": 690687.0}, {"date": "2021-02-05", "close": 10.94, "volume": 526888.0}, {"date": "2021-02-08", "close": 11.36, "volume": 487634.0}, {"date": "2021-02-09", "close": 11.55, "volume": 503711.0}, {"date": "2021-02-10", "close": 11.4, "volume": 296727.0}, {"date": "2021-02-11", "close": 11.36, "volume": 242468.0}, {"date": "2021-02-12", "close": 11.2, "volume": 203363.0}, {"date": "2021-02-15", "close": 11.43, "volume": 181740.0}, {"date": "2021-02-16", "close": 11.48, "volume": 311337.0}, {"date": "2021-02-17", "close": 11.71, "volume": 353053.0}, {"date": "2021-02-18", "close": 11.65, "volume": 381115.0}, {"date": "2021-02-19", "close": 11.59, "volume": 360403.0}, {"date": "2021-02-22", "close": 11.1, "volume": 552953.0}, {"date": "2021-02-23", "close": 10.6, "volume": 539231.0}, {"date": "2021-02-24", "close": 10.6, "volume": 459051.0}, {"date": "2021-02-25", "close": 10.4, "volume": 447335.0}, {"date": "2021-02-26", "close": 10.17, "volume": 686263.0}, {"date": "2021-03-01", "close": 10.46, "volume": 457169.0}, {"date": "2021-03-02", "close": 10.37, "volume": 330714.0}, {"date": "2021-03-03", "close": 10.5, "volume": 372551.0}, {"date": "2021-03-04", "close": 10.19, "volume": 559325.0}, {"date": "2021-03-05", "close": 10.17, "volume": 1013185.0}, {"date": "2021-03-08", "close": 9.36, "volume": 412527.0}, {"date": "2021-03-09", "close": 9.57, "volume": 1652075.0}, {"date": "2021-03-10", "close": 9.44, "volume": 332901.0}, {"date": "2021-03-11", "close": 9.78, "volume": 1062437.0}, {"date": "2021-03-12", "close": 9.9, "volume": 358906.0}, {"date": "2021-03-15", "close": 9.55, "volume": 315144.0}, {"date": "2021-03-16", "close": 9.46, "volume": 375909.0}, {"date": "2021-03-17", "close": 9.46, "volume": 374731.0}, {"date": "2021-03-18", "close": 9.7, "volume": 888089.0}, {"date": "2021-03-19", "close": 9.5, "volume": 459459.0}, {"date": "2021-03-22", "close": 9.46, "volume": 660971.0}, {"date": "2021-03-23", "close": 9.98, "volume": 508882.0}, {"date": "2021-03-24", "close": 10.22, "volume": 623593.0}, {"date": "2021-03-25", "close": 9.85, "volume": 520653.0}, {"date": "2021-03-26", "close": 10.12, "volume": 225392.0}, {"date": "2021-03-29", "close": 9.96, "volume": 205166.0}, {"date": "2021-03-30", "close": 9.73, "volume": 382963.0}, {"date": "2021-03-31", "close": 9.97, "volume": 318968.0}, {"date": "2021-04-01", "close": 10.16, "volume": 365780.0}, {"date": "2021-04-06", "close": 10.35, "volume": 307178.0}, {"date": "2021-04-07", "close": 10.28, "volume": 128356.0}, {"date": "2021-04-08", "close": 10.4, "volume": 246342.0}, {"date": "2021-04-09", "close": 10.42, "volume": 89890.0}, {"date": "2021-04-12", "close": 10.21, "volume": 109741.0}, {"date": "2021-04-13", "close": 10.35, "volume": 170239.0}, {"date": "2021-04-14", "close": 10.25, "volume": 182141.0}, {"date": "2021-04-15", "close": 10.32, "volume": 281604.0}, {"date": "2021-04-16", "close": 10.7, "volume": 392357.0}, {"date": "2021-04-19", "close": 10.63, "volume": 199879.0}, {"date": "2021-04-20", "close": 11.0, "volume": 407829.0}, {"date": "2021-04-21", "close": 11.11, "volume": 246763.0}, {"date": "2021-04-22", "close": 11.0, "volume": 231563.0}, {"date": "2021-04-23", "close": 11.02, "volume": 192397.0}, {"date": "2021-04-26", "close": 11.09, "volume": 370741.0}, {"date": "2021-04-27", "close": 11.15, "volume": 116675.0}, {"date": "2021-04-28", "close": 11.11, "volume": 185312.0}, {"date": "2021-04-29", "close": 11.25, "volume": 209858.0}, {"date": "2021-04-30", "close": 11.23, "volume": 229274.0}, {"date": "2021-05-03", "close": 10.7, "volume": 446003.0}, {"date": "2021-05-04", "close": 10.42, "volume": 1502394.0}, {"date": "2021-05-05", "close": 10.36, "volume": 419477.0}, {"date": "2021-05-06", "close": 10.59, "volume": 342061.0}, {"date": "2021-05-07", "close": 10.38, "volume": 306626.0}, {"date": "2021-05-10", "close": 10.55, "volume": 183835.0}, {"date": "2021-05-11", "close": 10.38, "volume": 130548.0}, {"date": "2021-05-12", "close": 10.25, "volume": 269296.0}, {"date": "2021-05-13", "close": 10.21, "volume": 441575.0}, {"date": "2021-05-14", "close": 10.31, "volume": 201155.0}, {"date": "2021-05-17", "close": 10.59, "volume": 201550.0}, {"date": "2021-05-18", "close": 10.35, "volume": 265470.0}, {"date": "2021-05-19", "close": 10.37, "volume": 145668.0}, {"date": "2021-05-20", "close": 10.57, "volume": 213524.0}, {"date": "2021-05-21", "close": 10.55, "volume": 297327.0}, {"date": "2021-05-24", "close": 10.64, "volume": 191509.0}, {"date": "2021-05-25", "close": 10.79, "volume": 277604.0}, {"date": "2021-05-26", "close": 10.95, "volume": 153967.0}, {"date": "2021-05-27", "close": 11.0, "volume": 264457.0}, {"date": "2021-05-28", "close": 10.95, "volume": 115087.0}, {"date": "2021-05-31", "close": 11.16, "volume": 236112.0}, {"date": "2021-06-01", "close": 11.27, "volume": 160015.0}, {"date": "2021-06-02", "close": 11.29, "volume": 188859.0}, {"date": "2021-06-03", "close": 11.05, "volume": 328747.0}, {"date": "2021-06-04", "close": 11.52, "volume": 212511.0}, {"date": "2021-06-07", "close": 11.09, "volume": 159332.0}, {"date": "2021-06-08", "close": 11.05, "volume": 240027.0}, {"date": "2021-06-09", "close": 10.93, "volume": 234755.0}, {"date": "2021-06-10", "close": 10.88, "volume": 291769.0}, {"date": "2021-06-11", "close": 10.45, "volume": 766252.0}, {"date": "2021-06-15", "close": 10.44, "volume": 573651.0}, {"date": "2021-06-16", "close": 10.55, "volume": 322693.0}, {"date": "2021-06-17", "close": 10.63, "volume": 396065.0}, {"date": "2021-06-18", "close": 10.65, "volume": 235745.0}, {"date": "2021-06-21", "close": 10.71, "volume": 245568.0}, {"date": "2021-06-22", "close": 10.81, "volume": 176812.0}, {"date": "2021-06-23", "close": 10.58, "volume": 341797.0}, {"date": "2021-06-24", "close": 10.67, "volume": 132706.0}, {"date": "2021-06-25", "close": 10.77, "volume": 142516.0}, {"date": "2021-06-28", "close": 10.83, "volume": 359816.0}, {"date": "2021-06-29", "close": 10.95, "volume": 268749.0}, {"date": "2021-06-30", "close": 11.72, "volume": 385857.0}, {"date": "2021-07-01", "close": 11.43, "volume": 310831.0}, {"date": "2021-07-02", "close": 11.59, "volume": 325670.0}, {"date": "2021-07-05", "close": 11.36, "volume": 251168.0}, {"date": "2021-07-06", "close": 11.22, "volume": 150951.0}, {"date": "2021-07-07", "close": 11.23, "volume": 279640.0}, {"date": "2021-07-08", "close": 11.15, "volume": 177161.0}, {"date": "2021-07-09", "close": 10.96, "volume": 218734.0}, {"date": "2021-07-12", "close": 10.99, "volume": 130419.0}, {"date": "2021-07-13", "close": 11.17, "volume": 239955.0}, {"date": "2021-07-14", "close": 11.02, "volume": 291378.0}, {"date": "2021-07-15", "close": 10.94, "volume": 201502.0}, {"date": "2021-07-16", "close": 11.04, "volume": 145170.0}, {"date": "2021-07-19", "close": 11.5, "volume": 533569.0}, {"date": "2021-07-20", "close": 11.56, "volume": 254911.0}, {"date": "2021-07-21", "close": 12.47, "volume": 507604.0}, {"date": "2021-07-22", "close": 12.19, "volume": 363187.0}, {"date": "2021-07-23", "close": 12.18, "volume": 305232.0}, {"date": "2021-07-26", "close": 12.5, "volume": 343987.0}, {"date": "2021-07-27", "close": 12.25, "volume": 385148.0}, {"date": "2021-07-28", "close": 12.01, "volume": 242262.0}, {"date": "2021-07-29", "close": 12.45, "volume": 272169.0}, {"date": "2021-07-30", "close": 12.27, "volume": 212646.0}, {"date": "2021-08-02", "close": 12.42, "volume": 171303.0}, {"date": "2021-08-03", "close": 12.53, "volume": 284650.0}, {"date": "2021-08-04", "close": 12.32, "volume": 357445.0}, {"date": "2021-08-05", "close": 12.31, "volume": 1138005.0}, {"date": "2021-08-06", "close": 12.2, "volume": 351043.0}, {"date": "2021-08-09", "close": 12.23, "volume": 475495.0}, {"date": "2021-08-10", "close": 12.46, "volume": 459709.0}, {"date": "2021-08-11", "close": 12.66, "volume": 378634.0}, {"date": "2021-08-12", "close": 12.88, "volume": 376900.0}, {"date": "2021-08-13", "close": 12.59, "volume": 499442.0}, {"date": "2021-08-16", "close": 12.3, "volume": 365361.0}, {"date": "2021-08-17", "close": 12.09, "volume": 311609.0}, {"date": "2021-08-18", "close": 12.03, "volume": 281781.0}, {"date": "2021-08-19", "close": 12.14, "volume": 370233.0}, {"date": "2021-08-20", "close": 12.05, "volume": 376362.0}, {"date": "2021-08-23", "close": 11.97, "volume": 391364.0}, {"date": "2021-08-24", "close": 11.99, "volume": 284546.0}, {"date": "2021-08-25", "close": 12.29, "volume": 298424.0}, {"date": "2021-08-26", "close": 12.11, "volume": 201570.0}, {"date": "2021-08-27", "close": 12.06, "volume": 265986.0}, {"date": "2021-08-30", "close": 12.09, "volume": 567852.0}, {"date": "2021-08-31", "close": 12.37, "volume": 320277.0}, {"date": "2021-09-01", "close": 12.36, "volume": 370260.0}, {"date": "2021-09-02", "close": 12.3, "volume": 325452.0}, {"date": "2021-09-03", "close": 12.45, "volume": 387765.0}, {"date": "2021-09-06", "close": 12.45, "volume": 241666.0}, {"date": "2021-09-07", "close": 12.31, "volume": 165927.0}, {"date": "2021-09-08", "close": 11.88, "volume": 510730.0}, {"date": "2021-09-09", "close": 11.49, "volume": 384060.0}, {"date": "2021-09-10", "close": 11.57, "volume": 341420.0}, {"date": "2021-09-13", "close": 11.39, "volume": 237572.0}, {"date": "2021-09-14", "close": 11.79, "volume": 418728.0}, {"date": "2021-09-15", "close": 11.89, "volume": 239363.0}, {"date": "2021-09-16", "close": 11.75, "volume": 287182.0}, {"date": "2021-09-17", "close": 11.84, "volume": 316733.0}, {"date": "2021-09-20", "close": 11.65, "volume": 297729.0}, {"date": "2021-09-21", "close": 11.63, "volume": 258651.0}, {"date": "2021-09-22", "close": 11.26, "volume": 343545.0}, {"date": "2021-09-23", "close": 11.62, "volume": 170464.0}, {"date": "2021-09-24", "close": 11.39, "volume": 130165.0}, {"date": "2021-09-27", "close": 11.73, "volume": 231538.0}, {"date": "2021-09-28", "close": 11.53, "volume": 148524.0}, {"date": "2021-09-29", "close": 11.22, "volume": 302424.0}, {"date": "2021-09-30", "close": 11.36, "volume": 153247.0}, {"date": "2021-10-01", "close": 10.98, "volume": 545474.0}, {"date": "2021-10-04", "close": 12.12, "volume": 708284.0}, {"date": "2021-10-05", "close": 12.33, "volume": 737638.0}, {"date": "2021-10-06", "close": 12.74, "volume": 654953.0}, {"date": "2021-10-07", "close": 13.29, "volume": 555102.0}, {"date": "2021-10-08", "close": 13.45, "volume": 378600.0}, {"date": "2021-10-11", "close": 13.72, "volume": 588934.0}, {"date": "2021-10-12", "close": 13.74, "volume": 529353.0}, {"date": "2021-10-13", "close": 14.2, "volume": 381182.0}, {"date": "2021-10-14", "close": 14.0, "volume": 336503.0}, {"date": "2021-10-15", "close": 14.1, "volume": 199167.0}, {"date": "2021-10-18", "close": 13.97, "volume": 234857.0}, {"date": "2021-10-19", "close": 14.67, "volume": 409873.0}, {"date": "2021-10-20", "close": 14.55, "volume": 682792.0}, {"date": "2021-10-21", "close": 14.49, "volume": 209951.0}, {"date": "2021-10-22", "close": 14.61, "volume": 201731.0}, {"date": "2021-10-25", "close": 14.47, "volume": 235028.0}, {"date": "2021-10-26", "close": 14.46, "volume": 185789.0}, {"date": "2021-10-27", "close": 14.36, "volume": 209766.0}, {"date": "2021-10-28", "close": 14.26, "volume": 256177.0}, {"date": "2021-10-29", "close": 14.47, "volume": 230458.0}, {"date": "2021-11-01", "close": 15.01, "volume": 392085.0}, {"date": "2021-11-02", "close": 15.25, "volume": 423595.0}, {"date": "2021-11-03", "close": 15.48, "volume": 397499.0}, {"date": "2021-11-04", "close": 15.3, "volume": 629468.0}, {"date": "2021-11-05", "close": 15.5, "volume": 147003.0}, {"date": "2021-11-08", "close": 15.4, "volume": 288165.0}, {"date": "2021-11-09", "close": 15.36, "volume": 302984.0}, {"date": "2021-11-10", "close": 15.36, "volume": 405240.0}, {"date": "2021-11-11", "close": 15.17, "volume": 152935.0}, {"date": "2021-11-12", "close": 15.49, "volume": 160338.0}, {"date": "2021-11-15", "close": 15.5, "volume": 172546.0}, {"date": "2021-11-16", "close": 15.46, "volume": 160109.0}, {"date": "2021-11-17", "close": 15.53, "volume": 364818.0}, {"date": "2021-11-18", "close": 15.87, "volume": 315012.0}, {"date": "2021-11-19", "close": 16.0, "volume": 238553.0}, {"date": "2021-11-22", "close": 15.8, "volume": 122432.0}, {"date": "2021-11-23", "close": 15.88, "volume": 194850.0}, {"date": "2021-11-24", "close": 15.22, "volume": 355753.0}, {"date": "2021-11-25", "close": 15.21, "volume": 221875.0}, {"date": "2021-11-26", "close": 14.71, "volume": 199564.0}, {"date": "2021-11-29", "close": 14.71, "volume": 222363.0}, {"date": "2021-11-30", "close": 15.19, "volume": 419605.0}, {"date": "2021-12-01", "close": 14.69, "volume": 207006.0}, {"date": "2021-12-02", "close": 14.57, "volume": 195885.0}, {"date": "2021-12-03", "close": 14.47, "volume": 144551.0}, {"date": "2021-12-06", "close": 14.32, "volume": 191301.0}, {"date": "2021-12-07", "close": 14.41, "volume": 317350.0}, {"date": "2021-12-08", "close": 14.99, "volume": 449265.0}, {"date": "2021-12-09", "close": 14.47, "volume": 191418.0}, {"date": "2021-12-10", "close": 14.92, "volume": 368913.0}, {"date": "2021-12-13", "close": 14.87, "volume": 164117.0}, {"date": "2021-12-14", "close": 15.2, "volume": 494148.0}, {"date": "2021-12-15", "close": 14.82, "volume": 132306.0}, {"date": "2021-12-16", "close": 14.91, "volume": 158818.0}, {"date": "2021-12-17", "close": 14.58, "volume": 331172.0}, {"date": "2021-12-20", "close": 14.53, "volume": 119052.0}, {"date": "2021-12-21", "close": 14.35, "volume": 127187.0}, {"date": "2021-12-22", "close": 14.55, "volume": 80694.0}, {"date": "2021-12-23", "close": 14.48, "volume": 61050.0}, {"date": "2021-12-24", "close": 14.5, "volume": 32733.0}, {"date": "2021-12-29", "close": 15.09, "volume": 155324.0}, {"date": "2021-12-30", "close": 15.34, "volume": 107019.0}, {"date": "2021-12-31", "close": 15.35, "volume": 153320.0}, {"date": "2022-01-04", "close": 15.49, "volume": 100523.0}, {"date": "2022-01-05", "close": 15.62, "volume": 166524.0}, {"date": "2022-01-06", "close": 14.8, "volume": 264905.0}, {"date": "2022-01-07", "close": 14.59, "volume": 223344.0}, {"date": "2022-01-10", "close": 14.22, "volume": 205228.0}, {"date": "2022-01-11", "close": 14.05, "volume": 174358.0}, {"date": "2022-01-12", "close": 14.23, "volume": 143658.0}, {"date": "2022-01-13", "close": 13.9, "volume": 189724.0}, {"date": "2022-01-14", "close": 14.1, "volume": 204077.0}, {"date": "2022-01-17", "close": 14.43, "volume": 160652.0}, {"date": "2022-01-18", "close": 15.15, "volume": 300735.0}, {"date": "2022-01-19", "close": 14.88, "volume": 304140.0}, {"date": "2022-01-20", "close": 14.36, "volume": 135081.0}, {"date": "2022-01-21", "close": 14.32, "volume": 178557.0}, {"date": "2022-01-24", "close": 13.5, "volume": 435198.0}, {"date": "2022-01-25", "close": 13.26, "volume": 475637.0}, {"date": "2022-01-27", "close": 13.31, "volume": 653375.0}, {"date": "2022-01-28", "close": 13.28, "volume": 482225.0}, {"date": "2022-01-31", "close": 13.57, "volume": 209629.0}, {"date": "2022-02-01", "close": 14.09, "volume": 249077.0}, {"date": "2022-02-02", "close": 14.4, "volume": 274178.0}, {"date": "2022-02-03", "close": 14.54, "volume": 675177.0}, {"date": "2022-02-04", "close": 14.86, "volume": 500993.0}, {"date": "2022-02-07", "close": 13.94, "volume": 769866.0}, {"date": "2022-02-08", "close": 13.45, "volume": 1405238.0}, {"date": "2022-02-09", "close": 14.0, "volume": 588982.0}, {"date": "2022-02-10", "close": 13.5, "volume": 582921.0}, {"date": "2022-02-11", "close": 13.19, "volume": 978790.0}, {"date": "2022-02-14", "close": 13.12, "volume": 501732.0}, {"date": "2022-02-15", "close": 13.0, "volume": 498002.0}, {"date": "2022-02-16", "close": 13.09, "volume": 400790.0}, {"date": "2022-02-17", "close": 12.73, "volume": 457375.0}, {"date": "2022-02-18", "close": 12.66, "volume": 460038.0}, {"date": "2022-02-21", "close": 12.58, "volume": 421620.0}, {"date": "2022-02-22", "close": 12.35, "volume": 272986.0}, {"date": "2022-02-23", "close": 12.55, "volume": 319635.0}, {"date": "2022-02-24", "close": 12.05, "volume": 492838.0}, {"date": "2022-02-25", "close": 12.06, "volume": 309313.0}, {"date": "2022-02-28", "close": 11.9, "volume": 292651.0}, {"date": "2022-03-01", "close": 12.39, "volume": 502623.0}, {"date": "2022-03-02", "close": 12.19, "volume": 499993.0}, {"date": "2022-03-03", "close": 12.46, "volume": 428019.0}, {"date": "2022-03-04", "close": 11.78, "volume": 352940.0}, {"date": "2022-03-07", "close": 11.48, "volume": 393618.0}, {"date": "2022-03-08", "close": 10.99, "volume": 450573.0}, {"date": "2022-03-09", "close": 11.26, "volume": 1182460.0}, {"date": "2022-03-10", "close": 11.55, "volume": 371514.0}, {"date": "2022-03-11", "close": 11.26, "volume": 372017.0}, {"date": "2022-03-14", "close": 11.55, "volume": 448326.0}, {"date": "2022-03-15", "close": 11.42, "volume": 303370.0}, {"date": "2022-03-16", "close": 11.6, "volume": 391483.0}, {"date": "2022-03-17", "close": 11.7, "volume": 300103.0}, {"date": "2022-03-18", "close": 11.68, "volume": 3388966.0}, {"date": "2022-03-21", "close": 11.52, "volume": 250097.0}, {"date": "2022-03-22", "close": 11.66, "volume": 190171.0}, {"date": "2022-03-23", "close": 11.8, "volume": 263849.0}, {"date": "2022-03-24", "close": 11.53, "volume": 355104.0}, {"date": "2022-03-25", "close": 11.21, "volume": 431996.0}, {"date": "2022-03-28", "close": 11.15, "volume": 191692.0}, {"date": "2022-03-29", "close": 11.52, "volume": 333210.0}, {"date": "2022-03-30", "close": 11.77, "volume": 179031.0}, {"date": "2022-03-31", "close": 11.35, "volume": 172550.0}, {"date": "2022-04-01", "close": 11.16, "volume": 158635.0}, {"date": "2022-04-04", "close": 11.26, "volume": 255538.0}, {"date": "2022-04-05", "close": 11.27, "volume": 377184.0}, {"date": "2022-04-06", "close": 11.32, "volume": 164898.0}, {"date": "2022-04-07", "close": 11.01, "volume": 468808.0}, {"date": "2022-04-08", "close": 11.01, "volume": 226289.0}, {"date": "2022-04-11", "close": 11.0, "volume": 169791.0}, {"date": "2022-04-12", "close": 10.81, "volume": 288744.0}, {"date": "2022-04-13", "close": 10.88, "volume": 313394.0}, {"date": "2022-04-14", "close": 11.0, "volume": 224723.0}, {"date": "2022-04-19", "close": 11.14, "volume": 233959.0}, {"date": "2022-04-20", "close": 11.13, "volume": 356337.0}, {"date": "2022-04-21", "close": 11.15, "volume": 150144.0}, {"date": "2022-04-22", "close": 10.68, "volume": 441964.0}, {"date": "2022-04-26", "close": 10.44, "volume": 261125.0}, {"date": "2022-04-27", "close": 10.28, "volume": 456145.0}, {"date": "2022-04-28", "close": 10.1, "volume": 234199.0}, {"date": "2022-04-29", "close": 10.23, "volume": 286799.0}, {"date": "2022-05-02", "close": 10.12, "volume": 247008.0}, {"date": "2022-05-03", "close": 10.02, "volume": 419597.0}, {"date": "2022-05-04", "close": 10.0, "volume": 445881.0}, {"date": "2022-05-05", "close": 10.23, "volume": 410197.0}, {"date": "2022-05-06", "close": 9.53, "volume": 869639.0}, {"date": "2022-05-09", "close": 9.12, "volume": 607296.0}, {"date": "2022-05-10", "close": 9.37, "volume": 837726.0}, {"date": "2022-05-11", "close": 9.39, "volume": 254420.0}, {"date": "2022-05-12", "close": 9.07, "volume": 192728.0}, {"date": "2022-05-13", "close": 9.21, "volume": 239984.0}, {"date": "2022-05-16", "close": 9.2, "volume": 287591.0}, {"date": "2022-05-17", "close": 9.18, "volume": 181171.0}, {"date": "2022-05-18", "close": 9.25, "volume": 180934.0}, {"date": "2022-05-19", "close": 8.78, "volume": 379227.0}, {"date": "2022-05-20", "close": 8.81, "volume": 276567.0}, {"date": "2022-05-23", "close": 8.98, "volume": 159930.0}, {"date": "2022-05-24", "close": 8.98, "volume": 395789.0}, {"date": "2022-05-25", "close": 8.76, "volume": 205810.0}, {"date": "2022-05-26", "close": 8.79, "volume": 172441.0}, {"date": "2022-05-27", "close": 8.93, "volume": 192000.0}, {"date": "2022-05-30", "close": 9.1, "volume": 156895.0}, {"date": "2022-05-31", "close": 9.15, "volume": 470092.0}, {"date": "2022-06-01", "close": 8.87, "volume": 178569.0}, {"date": "2022-06-02", "close": 8.76, "volume": 295114.0}, {"date": "2022-06-03", "close": 8.83, "volume": 330724.0}, {"date": "2022-06-06", "close": 8.67, "volume": 208037.0}, {"date": "2022-06-07", "close": 8.51, "volume": 359307.0}, {"date": "2022-06-08", "close": 8.5, "volume": 654799.0}, {"date": "2022-06-09", "close": 8.39, "volume": 411720.0}, {"date": "2022-06-10", "close": 8.19, "volume": 365379.0}, {"date": "2022-06-14", "close": 7.75, "volume": 480636.0}, {"date": "2022-06-15", "close": 7.42, "volume": 550015.0}, {"date": "2022-06-16", "close": 7.42, "volume": 468046.0}, {"date": "2022-06-17", "close": 7.1, "volume": 594857.0}, {"date": "2022-06-20", "close": 7.37, "volume": 464532.0}, {"date": "2022-06-21", "close": 7.58, "volume": 383081.0}, {"date": "2022-06-22", "close": 7.75, "volume": 611185.0}, {"date": "2022-06-23", "close": 7.84, "volume": 356689.0}, {"date": "2022-06-24", "close": 8.34, "volume": 487991.0}, {"date": "2022-06-27", "close": 8.54, "volume": 227258.0}, {"date": "2022-06-28", "close": 8.44, "volume": 136048.0}, {"date": "2022-06-29", "close": 8.29, "volume": 317169.0}, {"date": "2022-06-30", "close": 8.26, "volume": 1248807.0}, {"date": "2022-07-01", "close": 8.0, "volume": 313765.0}, {"date": "2022-07-04", "close": 8.15, "volume": 184922.0}, {"date": "2022-07-05", "close": 8.24, "volume": 143070.0}, {"date": "2022-07-06", "close": 8.59, "volume": 322946.0}, {"date": "2022-07-07", "close": 8.71, "volume": 347490.0}, {"date": "2022-07-08", "close": 9.2, "volume": 388509.0}, {"date": "2022-07-11", "close": 8.76, "volume": 412918.0}, {"date": "2022-07-12", "close": 8.5, "volume": 224420.0}, {"date": "2022-07-13", "close": 8.77, "volume": 251982.0}, {"date": "2022-07-14", "close": 8.86, "volume": 144438.0}, {"date": "2022-07-15", "close": 8.69, "volume": 157009.0}, {"date": "2022-07-18", "close": 9.06, "volume": 147767.0}, {"date": "2022-07-19", "close": 8.97, "volume": 269015.0}, {"date": "2022-07-20", "close": 9.2, "volume": 156282.0}, {"date": "2022-07-21", "close": 9.38, "volume": 188107.0}, {"date": "2022-07-22", "close": 9.38, "volume": 236650.0}, {"date": "2022-07-25", "close": 9.48, "volume": 225422.0}, {"date": "2022-07-26", "close": 9.23, "volume": 383353.0}, {"date": "2022-07-27", "close": 9.21, "volume": 198768.0}, {"date": "2022-07-28", "close": 9.37, "volume": 102685.0}, {"date": "2022-07-29", "close": 9.64, "volume": 197272.0}, {"date": "2022-08-01", "close": 9.45, "volume": 186541.0}, {"date": "2022-08-02", "close": 9.68, "volume": 118161.0}, {"date": "2022-08-03", "close": 9.44, "volume": 222150.0}, {"date": "2022-08-04", "close": 9.68, "volume": 229155.0}, {"date": "2022-08-05", "close": 9.82, "volume": 147342.0}, {"date": "2022-08-08", "close": 9.82, "volume": 201751.0}, {"date": "2022-08-09", "close": 9.99, "volume": 116566.0}, {"date": "2022-08-10", "close": 9.71, "volume": 242458.0}, {"date": "2022-08-11", "close": 10.06, "volume": 152217.0}, {"date": "2022-08-12", "close": 10.23, "volume": 196682.0}, {"date": "2022-08-15", "close": 10.19, "volume": 159950.0}, {"date": "2022-08-16", "close": 10.08, "volume": 133754.0}, {"date": "2022-08-17", "close": 10.21, "volume": 116893.0}, {"date": "2022-08-18", "close": 9.82, "volume": 299390.0}, {"date": "2022-08-19", "close": 10.01, "volume": 306007.0}, {"date": "2022-08-22", "close": 10.51, "volume": 391808.0}, {"date": "2022-08-23", "close": 10.68, "volume": 508468.0}, {"date": "2022-08-24", "close": 10.97, "volume": 504612.0}, {"date": "2022-08-25", "close": 11.02, "volume": 412747.0}, {"date": "2022-08-26", "close": 11.18, "volume": 483659.0}, {"date": "2022-08-29", "close": 11.19, "volume": 326245.0}, {"date": "2022-08-30", "close": 11.09, "volume": 156737.0}, {"date": "2022-08-31", "close": 11.04, "volume": 261051.0}, {"date": "2022-09-01", "close": 10.74, "volume": 188578.0}, {"date": "2022-09-02", "close": 10.65, "volume": 155486.0}, {"date": "2022-09-05", "close": 10.48, "volume": 312193.0}, {"date": "2022-09-06", "close": 10.46, "volume": 182725.0}, {"date": "2022-09-07", "close": 10.48, "volume": 287514.0}, {"date": "2022-09-08", "close": 10.69, "volume": 122024.0}, {"date": "2022-09-09", "close": 11.01, "volume": 151278.0}, {"date": "2022-09-12", "close": 11.0, "volume": 189042.0}, {"date": "2022-09-13", "close": 11.1, "volume": 142127.0}, {"date": "2022-09-14", "close": 10.86, "volume": 153328.0}, {"date": "2022-09-15", "close": 10.9, "volume": 169539.0}, {"date": "2022-09-16", "close": 10.71, "volume": 313943.0}, {"date": "2022-09-19", "close": 10.69, "volume": 99743.0}, {"date": "2022-09-20", "close": 10.56, "volume": 213230.0}, {"date": "2022-09-21", "close": 10.29, "volume": 295782.0}, {"date": "2022-09-23", "close": 9.81, "volume": 386871.0}, {"date": "2022-09-26", "close": 9.9, "volume": 326625.0}, {"date": "2022-09-27", "close": 9.95, "volume": 168943.0}, {"date": "2022-09-28", "close": 9.84, "volume": 147528.0}, {"date": "2022-09-29", "close": 9.88, "volume": 292224.0}, {"date": "2022-09-30", "close": 9.28, "volume": 389255.0}, {"date": "2022-10-03", "close": 9.19, "volume": 115231.0}, {"date": "2022-10-04", "close": 9.79, "volume": 284997.0}, {"date": "2022-10-05", "close": 10.23, "volume": 317319.0}, {"date": "2022-10-06", "close": 9.88, "volume": 230915.0}, {"date": "2022-10-07", "close": 9.92, "volume": 107683.0}, {"date": "2022-10-10", "close": 9.64, "volume": 123687.0}, {"date": "2022-10-11", "close": 9.44, "volume": 97150.0}, {"date": "2022-10-12", "close": 9.43, "volume": 117083.0}, {"date": "2022-10-13", "close": 9.38, "volume": 171486.0}, {"date": "2022-10-14", "close": 9.49, "volume": 235703.0}, {"date": "2022-10-17", "close": 9.33, "volume": 87792.0}, {"date": "2022-10-18", "close": 9.51, "volume": 99528.0}, {"date": "2022-10-19", "close": 9.63, "volume": 112953.0}, {"date": "2022-10-20", "close": 9.24, "volume": 123105.0}, {"date": "2022-10-21", "close": 9.23, "volume": 228698.0}, {"date": "2022-10-24", "close": 9.51, "volume": 113514.0}, {"date": "2022-10-25", "close": 9.73, "volume": 107617.0}, {"date": "2022-10-26", "close": 9.8, "volume": 103296.0}, {"date": "2022-10-27", "close": 9.94, "volume": 75928.0}, {"date": "2022-10-28", "close": 9.7, "volume": 83456.0}, {"date": "2022-10-31", "close": 10.07, "volume": 93504.0}, {"date": "2022-11-01", "close": 10.23, "volume": 81085.0}, {"date": "2022-11-02", "close": 10.22, "volume": 152331.0}, {"date": "2022-11-03", "close": 9.91, "volume": 104747.0}, {"date": "2022-11-04", "close": 10.12, "volume": 110468.0}, {"date": "2022-11-07", "close": 10.1, "volume": 94767.0}, {"date": "2022-11-08", "close": 9.83, "volume": 216470.0}, {"date": "2022-11-09", "close": 9.45, "volume": 193321.0}, {"date": "2022-11-10", "close": 9.14, "volume": 236023.0}, {"date": "2022-11-11", "close": 9.57, "volume": 266284.0}, {"date": "2022-11-14", "close": 9.75, "volume": 96568.0}, {"date": "2022-11-15", "close": 9.73, "volume": 131117.0}, {"date": "2022-11-16", "close": 9.37, "volume": 376178.0}, {"date": "2022-11-17", "close": 9.4, "volume": 178135.0}, {"date": "2022-11-18", "close": 9.28, "volume": 213140.0}, {"date": "2022-11-21", "close": 9.36, "volume": 115454.0}, {"date": "2022-11-22", "close": 9.31, "volume": 108065.0}, {"date": "2022-11-23", "close": 9.34, "volume": 70323.0}, {"date": "2022-11-24", "close": 10.23, "volume": 632622.0}, {"date": "2022-11-25", "close": 10.99, "volume": 565442.0}, {"date": "2022-11-28", "close": 11.3, "volume": 239833.0}, {"date": "2022-11-29", "close": 10.93, "volume": 300771.0}, {"date": "2022-11-30", "close": 11.3, "volume": 232016.0}, {"date": "2022-12-01", "close": 11.4, "volume": 241457.0}, {"date": "2022-12-02", "close": 11.0, "volume": 463788.0}, {"date": "2022-12-05", "close": 11.05, "volume": 204749.0}, {"date": "2022-12-06", "close": 11.14, "volume": 241424.0}, {"date": "2022-12-07", "close": 11.0, "volume": 116001.0}, {"date": "2022-12-08", "close": 10.98, "volume": 88454.0}, {"date": "2022-12-09", "close": 11.01, "volume": 157120.0}, {"date": "2022-12-12", "close": 10.82, "volume": 101275.0}, {"date": "2022-12-13", "close": 10.82, "volume": 91788.0}, {"date": "2022-12-14", "close": 10.89, "volume": 145004.0}, {"date": "2022-12-15", "close": 10.71, "volume": 78517.0}, {"date": "2022-12-16", "close": 10.87, "volume": 111561.0}, {"date": "2022-12-19", "close": 10.83, "volume": 85899.0}, {"date": "2022-12-20", "close": 10.46, "volume": 146565.0}, {"date": "2022-12-21", "close": 10.37, "volume": 228804.0}, {"date": "2022-12-22", "close": 10.68, "volume": 205783.0}, {"date": "2022-12-23", "close": 10.72, "volume": 93754.0}, {"date": "2022-12-28", "close": 10.56, "volume": 54999.0}, {"date": "2022-12-29", "close": 10.68, "volume": 63442.0}, {"date": "2022-12-30", "close": 10.64, "volume": 77957.0}, {"date": "2023-01-03", "close": 10.6, "volume": 171920.0}, {"date": "2023-01-04", "close": 11.0, "volume": 127559.0}, {"date": "2023-01-05", "close": 11.01, "volume": 127972.0}, {"date": "2023-01-06", "close": 11.1, "volume": 90426.0}, {"date": "2023-01-09", "close": 11.19, "volume": 120993.0}, {"date": "2023-01-10", "close": 11.24, "volume": 120839.0}, {"date": "2023-01-11", "close": 11.69, "volume": 299838.0}, {"date": "2023-01-12", "close": 11.8, "volume": 364415.0}, {"date": "2023-01-13", "close": 11.99, "volume": 293335.0}, {"date": "2023-01-16", "close": 11.98, "volume": 124481.0}, {"date": "2023-01-17", "close": 11.66, "volume": 193185.0}, {"date": "2023-01-18", "close": 11.9, "volume": 226778.0}, {"date": "2023-01-19", "close": 11.89, "volume": 163768.0}, {"date": "2023-01-20", "close": 12.0, "volume": 151275.0}, {"date": "2023-01-23", "close": 11.84, "volume": 143010.0}, {"date": "2023-01-24", "close": 11.8, "volume": 167911.0}, {"date": "2023-01-25", "close": 12.17, "volume": 357267.0}, {"date": "2023-01-27", "close": 12.05, "volume": 249529.0}, {"date": "2023-01-30", "close": 11.94, "volume": 101183.0}, {"date": "2023-01-31", "close": 11.95, "volume": 161164.0}, {"date": "2023-02-01", "close": 12.03, "volume": 338623.0}, {"date": "2023-02-02", "close": 12.0, "volume": 119909.0}, {"date": "2023-02-03", "close": 12.42, "volume": 414943.0}, {"date": "2023-02-06", "close": 10.8, "volume": 2857566.0}, {"date": "2023-02-07", "close": 10.33, "volume": 1812666.0}, {"date": "2023-02-08", "close": 10.22, "volume": 835756.0}, {"date": "2023-02-09", "close": 10.09, "volume": 490296.0}, {"date": "2023-02-10", "close": 10.1, "volume": 422245.0}, {"date": "2023-02-13", "close": 10.15, "volume": 492968.0}, {"date": "2023-02-14", "close": 10.35, "volume": 431196.0}, {"date": "2023-02-15", "close": 10.15, "volume": 518848.0}, {"date": "2023-02-16", "close": 10.47, "volume": 387718.0}, {"date": "2023-02-17", "close": 10.36, "volume": 496631.0}, {"date": "2023-02-20", "close": 10.25, "volume": 301969.0}, {"date": "2023-02-21", "close": 10.02, "volume": 423858.0}, {"date": "2023-02-22", "close": 9.96, "volume": 566727.0}, {"date": "2023-02-23", "close": 9.93, "volume": 186589.0}, {"date": "2023-02-24", "close": 9.9, "volume": 342412.0}, {"date": "2023-02-27", "close": 9.76, "volume": 466260.0}, {"date": "2023-02-28", "close": 9.83, "volume": 464450.0}, {"date": "2023-03-01", "close": 9.86, "volume": 263294.0}, {"date": "2023-03-02", "close": 9.85, "volume": 263898.0}, {"date": "2023-03-03", "close": 9.88, "volume": 345774.0}, {"date": "2023-03-06", "close": 9.56, "volume": 319620.0}, {"date": "2023-03-07", "close": 9.55, "volume": 234079.0}, {"date": "2023-03-08", "close": 9.45, "volume": 353922.0}, {"date": "2023-03-09", "close": 9.52, "volume": 259397.0}, {"date": "2023-03-10", "close": 9.14, "volume": 340046.0}, {"date": "2023-03-13", "close": 9.15, "volume": 344988.0}, {"date": "2023-03-14", "close": 9.19, "volume": 415725.0}, {"date": "2023-03-15", "close": 9.19, "volume": 352138.0}, {"date": "2023-03-16", "close": 9.0, "volume": 527269.0}, {"date": "2023-03-17", "close": 9.18, "volume": 1480822.0}, {"date": "2023-03-20", "close": 8.93, "volume": 182362.0}, {"date": "2023-03-21", "close": 9.05, "volume": 247026.0}, {"date": "2023-03-22", "close": 9.07, "volume": 340968.0}, {"date": "2023-03-23", "close": 8.84, "volume": 197256.0}, {"date": "2023-03-24", "close": 8.76, "volume": 384034.0}, {"date": "2023-03-27", "close": 8.84, "volume": 156590.0}, {"date": "2023-03-28", "close": 9.08, "volume": 271810.0}, {"date": "2023-03-29", "close": 9.19, "volume": 303294.0}, {"date": "2023-03-30", "close": 9.29, "volume": 334379.0}, {"date": "2023-03-31", "close": 9.35, "volume": 240506.0}, {"date": "2023-04-03", "close": 9.48, "volume": 189257.0}, {"date": "2023-04-04", "close": 9.59, "volume": 151221.0}, {"date": "2023-04-05", "close": 9.36, "volume": 253612.0}, {"date": "2023-04-06", "close": 9.35, "volume": 118654.0}, {"date": "2023-04-11", "close": 9.54, "volume": 119632.0}, {"date": "2023-04-12", "close": 9.6, "volume": 157405.0}, {"date": "2023-04-13", "close": 9.58, "volume": 113503.0}, {"date": "2023-04-14", "close": 9.63, "volume": 104508.0}, {"date": "2023-04-17", "close": 9.75, "volume": 84058.0}, {"date": "2023-04-18", "close": 9.64, "volume": 210497.0}, {"date": "2023-04-19", "close": 9.71, "volume": 122254.0}, {"date": "2023-04-20", "close": 9.6, "volume": 210819.0}, {"date": "2023-04-21", "close": 9.81, "volume": 258193.0}, {"date": "2023-04-24", "close": 9.84, "volume": 87935.0}, {"date": "2023-04-26", "close": 9.69, "volume": 250635.0}, {"date": "2023-04-27", "close": 9.65, "volume": 73072.0}, {"date": "2023-04-28", "close": 9.71, "volume": 140460.0}, {"date": "2023-05-01", "close": 9.64, "volume": 204734.0}, {"date": "2023-05-02", "close": 9.59, "volume": 243391.0}, {"date": "2023-05-03", "close": 9.47, "volume": 199806.0}, {"date": "2023-05-04", "close": 9.55, "volume": 1556120.0}, {"date": "2023-05-05", "close": 9.63, "volume": 104861.0}, {"date": "2023-05-08", "close": 9.68, "volume": 94650.0}, {"date": "2023-05-09", "close": 9.57, "volume": 84873.0}, {"date": "2023-05-10", "close": 9.54, "volume": 125867.0}, {"date": "2023-05-11", "close": 9.63, "volume": 96079.0}, {"date": "2023-05-12", "close": 9.77, "volume": 135351.0}, {"date": "2023-05-15", "close": 9.85, "volume": 366507.0}, {"date": "2023-05-16", "close": 9.52, "volume": 172926.0}, {"date": "2023-05-17", "close": 9.57, "volume": 76872.0}, {"date": "2023-05-18", "close": 9.59, "volume": 88766.0}, {"date": "2023-05-19", "close": 9.58, "volume": 199084.0}, {"date": "2023-05-22", "close": 9.4, "volume": 381894.0}, {"date": "2023-05-23", "close": 9.18, "volume": 166129.0}, {"date": "2023-05-24", "close": 9.07, "volume": 397550.0}, {"date": "2023-05-25", "close": 8.93, "volume": 407437.0}, {"date": "2023-05-26", "close": 8.8, "volume": 543537.0}, {"date": "2023-05-29", "close": 8.79, "volume": 624595.0}, {"date": "2023-05-30", "close": 8.72, "volume": 177236.0}, {"date": "2023-05-31", "close": 8.6, "volume": 478222.0}, {"date": "2023-06-01", "close": 8.44, "volume": 421816.0}, {"date": "2023-06-02", "close": 8.4, "volume": 393257.0}, {"date": "2023-06-05", "close": 8.5, "volume": 395643.0}, {"date": "2023-06-06", "close": 8.48, "volume": 363268.0}, {"date": "2023-06-07", "close": 8.49, "volume": 277999.0}, {"date": "2023-06-08", "close": 8.3, "volume": 383772.0}, {"date": "2023-06-09", "close": 8.32, "volume": 502526.0}, {"date": "2023-06-13", "close": 8.56, "volume": 276927.0}, {"date": "2023-06-14", "close": 8.4, "volume": 352375.0}, {"date": "2023-06-15", "close": 8.48, "volume": 298725.0}, {"date": "2023-06-16", "close": 8.59, "volume": 245913.0}, {"date": "2023-06-19", "close": 8.56, "volume": 168662.0}, {"date": "2023-06-20", "close": 8.54, "volume": 132347.0}, {"date": "2023-06-21", "close": 8.54, "volume": 245631.0}, {"date": "2023-06-22", "close": 8.5, "volume": 200895.0}, {"date": "2023-06-23", "close": 8.4, "volume": 167761.0}, {"date": "2023-06-26", "close": 8.36, "volume": 164195.0}, {"date": "2023-06-27", "close": 8.54, "volume": 171365.0}, {"date": "2023-06-28", "close": 8.81, "volume": 179424.0}, {"date": "2023-06-29", "close": 8.94, "volume": 109974.0}, {"date": "2023-06-30", "close": 9.11, "volume": 178732.0}, {"date": "2023-07-03", "close": 9.2, "volume": 296664.0}, {"date": "2023-07-04", "close": 9.27, "volume": 199600.0}, {"date": "2023-07-05", "close": 9.32, "volume": 128901.0}, {"date": "2023-07-06", "close": 9.18, "volume": 135292.0}, {"date": "2023-07-07", "close": 9.22, "volume": 158391.0}, {"date": "2023-07-10", "close": 9.22, "volume": 146492.0}, {"date": "2023-07-11", "close": 9.62, "volume": 412720.0}, {"date": "2023-07-12", "close": 9.63, "volume": 245607.0}, {"date": "2023-07-13", "close": 9.9, "volume": 254103.0}, {"date": "2023-07-14", "close": 9.87, "volume": 77964.0}, {"date": "2023-07-17", "close": 9.89, "volume": 107660.0}, {"date": "2023-07-18", "close": 9.93, "volume": 138073.0}, {"date": "2023-07-19", "close": 9.85, "volume": 136754.0}, {"date": "2023-07-20", "close": 9.75, "volume": 103908.0}, {"date": "2023-07-21", "close": 9.67, "volume": 47856.0}, {"date": "2023-07-24", "close": 9.79, "volume": 70468.0}, {"date": "2023-07-25", "close": 9.74, "volume": 57499.0}, {"date": "2023-07-26", "close": 9.82, "volume": 287155.0}, {"date": "2023-07-27", "close": 10.39, "volume": 398851.0}, {"date": "2023-07-28", "close": 10.42, "volume": 279214.0}, {"date": "2023-07-31", "close": 10.7, "volume": 442509.0}, {"date": "2023-08-01", "close": 10.61, "volume": 196159.0}, {"date": "2023-08-02", "close": 10.73, "volume": 178212.0}, {"date": "2023-08-03", "close": 10.54, "volume": 240406.0}, {"date": "2023-08-04", "close": 10.67, "volume": 237338.0}, {"date": "2023-08-07", "close": 10.71, "volume": 220461.0}, {"date": "2023-08-08", "close": 10.6, "volume": 442301.0}, {"date": "2023-08-09", "close": 10.69, "volume": 318607.0}, {"date": "2023-08-10", "close": 10.7, "volume": 435771.0}, {"date": "2023-08-11", "close": 12.12, "volume": 2873850.0}, {"date": "2023-08-14", "close": 12.29, "volume": 1688143.0}, {"date": "2023-08-15", "close": 12.4, "volume": 473694.0}, {"date": "2023-08-16", "close": 12.65, "volume": 716699.0}, {"date": "2023-08-17", "close": 12.24, "volume": 420022.0}, {"date": "2023-08-18", "close": 12.27, "volume": 375628.0}, {"date": "2023-08-21", "close": 12.16, "volume": 223822.0}, {"date": "2023-08-22", "close": 12.27, "volume": 289232.0}, {"date": "2023-08-23", "close": 12.26, "volume": 252666.0}, {"date": "2023-08-24", "close": 12.3, "volume": 248650.0}, {"date": "2023-08-25", "close": 12.26, "volume": 150879.0}, {"date": "2023-08-28", "close": 12.14, "volume": 202923.0}, {"date": "2023-08-29", "close": 12.2, "volume": 142125.0}, {"date": "2023-08-30", "close": 12.24, "volume": 247736.0}, {"date": "2023-08-31", "close": 12.51, "volume": 446385.0}, {"date": "2023-09-01", "close": 12.3, "volume": 207977.0}, {"date": "2023-09-04", "close": 12.32, "volume": 169356.0}, {"date": "2023-09-05", "close": 12.2, "volume": 103327.0}, {"date": "2023-09-06", "close": 12.08, "volume": 446232.0}, {"date": "2023-09-07", "close": 11.91, "volume": 274876.0}, {"date": "2023-09-08", "close": 11.91, "volume": 129482.0}, {"date": "2023-09-11", "close": 11.82, "volume": 220630.0}, {"date": "2023-09-12", "close": 11.93, "volume": 428888.0}, {"date": "2023-09-13", "close": 11.84, "volume": 123567.0}, {"date": "2023-09-14", "close": 11.92, "volume": 170895.0}, {"date": "2023-09-15", "close": 11.96, "volume": 287001.0}, {"date": "2023-09-18", "close": 11.81, "volume": 245113.0}, {"date": "2023-09-19", "close": 11.71, "volume": 236248.0}, {"date": "2023-09-20", "close": 11.43, "volume": 292875.0}, {"date": "2023-09-21", "close": 11.54, "volume": 244915.0}, {"date": "2023-09-22", "close": 11.55, "volume": 269115.0}, {"date": "2023-09-25", "close": 11.7, "volume": 217204.0}, {"date": "2023-09-26", "close": 11.1, "volume": 214149.0}, {"date": "2023-09-27", "close": 11.13, "volume": 158307.0}, {"date": "2023-09-28", "close": 11.17, "volume": 163449.0}, {"date": "2023-09-29", "close": 11.08, "volume": 98294.0}, {"date": "2023-10-02", "close": 11.07, "volume": 68653.0}, {"date": "2023-10-03", "close": 10.98, "volume": 223502.0}, {"date": "2023-10-04", "close": 10.83, "volume": 166344.0}, {"date": "2023-10-05", "close": 10.78, "volume": 309176.0}, {"date": "2023-10-06", "close": 10.79, "volume": 144468.0}, {"date": "2023-10-09", "close": 10.63, "volume": 66159.0}, {"date": "2023-10-10", "close": 10.82, "volume": 131308.0}, {"date": "2023-10-11", "close": 10.94, "volume": 115847.0}, {"date": "2023-10-12", "close": 11.21, "volume": 180798.0}, {"date": "2023-10-13", "close": 10.86, "volume": 266994.0}, {"date": "2023-10-16", "close": 10.78, "volume": 153817.0}, {"date": "2023-10-17", "close": 10.75, "volume": 167827.0}, {"date": "2023-10-18", "close": 10.41, "volume": 497433.0}, {"date": "2023-10-19", "close": 10.38, "volume": 685845.0}, {"date": "2023-10-20", "close": 10.8, "volume": 308271.0}, {"date": "2023-10-23", "close": 10.82, "volume": 152371.0}, {"date": "2023-10-24", "close": 10.9, "volume": 289668.0}, {"date": "2023-10-25", "close": 10.88, "volume": 197158.0}, {"date": "2023-10-26", "close": 10.66, "volume": 214983.0}, {"date": "2023-10-27", "close": 10.84, "volume": 179600.0}, {"date": "2023-10-30", "close": 10.78, "volume": 144067.0}, {"date": "2023-10-31", "close": 10.78, "volume": 121212.0}, {"date": "2023-11-01", "close": 11.01, "volume": 184103.0}, {"date": "2023-11-02", "close": 11.05, "volume": 187896.0}, {"date": "2023-11-03", "close": 11.23, "volume": 338090.0}, {"date": "2023-11-06", "close": 11.24, "volume": 165492.0}, {"date": "2023-11-07", "close": 11.45, "volume": 128490.0}, {"date": "2023-11-08", "close": 11.5, "volume": 155619.0}, {"date": "2023-11-09", "close": 11.53, "volume": 106297.0}, {"date": "2023-11-10", "close": 11.58, "volume": 133642.0}, {"date": "2023-11-13", "close": 11.73, "volume": 132859.0}, {"date": "2023-11-14", "close": 11.62, "volume": 154100.0}, {"date": "2023-11-15", "close": 11.74, "volume": 214326.0}, {"date": "2023-11-16", "close": 11.88, "volume": 225685.0}, {"date": "2023-11-17", "close": 11.6, "volume": 111120.0}, {"date": "2023-11-20", "close": 11.47, "volume": 143980.0}, {"date": "2023-11-21", "close": 11.7, "volume": 170376.0}, {"date": "2023-11-22", "close": 11.62, "volume": 96722.0}, {"date": "2023-11-23", "close": 10.84, "volume": 7565883.0}, {"date": "2023-11-24", "close": 10.67, "volume": 852306.0}, {"date": "2023-11-27", "close": 10.75, "volume": 590315.0}, {"date": "2023-11-28", "close": 10.88, "volume": 252438.0}, {"date": "2023-11-29", "close": 11.0, "volume": 299674.0}, {"date": "2023-11-30", "close": 10.99, "volume": 295765.0}, {"date": "2023-12-01", "close": 10.88, "volume": 527688.0}, {"date": "2023-12-04", "close": 11.08, "volume": 176587.0}, {"date": "2023-12-05", "close": 10.75, "volume": 211924.0}, {"date": "2023-12-06", "close": 11.04, "volume": 392410.0}, {"date": "2023-12-07", "close": 10.94, "volume": 169608.0}, {"date": "2023-12-08", "close": 11.02, "volume": 115558.0}, {"date": "2023-12-11", "close": 11.24, "volume": 221469.0}, {"date": "2023-12-12", "close": 11.32, "volume": 244589.0}, {"date": "2023-12-13", "close": 11.17, "volume": 303308.0}, {"date": "2023-12-14", "close": 11.98, "volume": 410138.0}, {"date": "2023-12-15", "close": 12.26, "volume": 606189.0}, {"date": "2023-12-18", "close": 12.15, "volume": 380268.0}, {"date": "2023-12-19", "close": 12.37, "volume": 239725.0}, {"date": "2023-12-20", "close": 12.37, "volume": 283123.0}, {"date": "2023-12-21", "close": 12.17, "volume": 201297.0}, {"date": "2023-12-22", "close": 12.2, "volume": 129914.0}, {"date": "2023-12-27", "close": 12.3, "volume": 105871.0}, {"date": "2023-12-28", "close": 12.33, "volume": 93551.0}, {"date": "2023-12-29", "close": 12.32, "volume": 61448.0}, {"date": "2024-01-02", "close": 12.4, "volume": 164395.0}, {"date": "2024-01-03", "close": 12.24, "volume": 170372.0}, {"date": "2024-01-04", "close": 12.45, "volume": 503755.0}, {"date": "2024-01-05", "close": 12.48, "volume": 243596.0}, {"date": "2024-01-08", "close": 12.59, "volume": 208477.0}, {"date": "2024-01-09", "close": 12.77, "volume": 201726.0}, {"date": "2024-01-10", "close": 12.85, "volume": 183907.0}, {"date": "2024-01-11", "close": 12.85, "volume": 188805.0}, {"date": "2024-01-12", "close": 12.9, "volume": 110293.0}, {"date": "2024-01-15", "close": 13.02, "volume": 281153.0}, {"date": "2024-01-16", "close": 12.84, "volume": 118986.0}, {"date": "2024-01-17", "close": 12.32, "volume": 276663.0}, {"date": "2024-01-18", "close": 12.41, "volume": 179668.0}, {"date": "2024-01-19", "close": 12.52, "volume": 147078.0}, {"date": "2024-01-22", "close": 12.59, "volume": 173689.0}, {"date": "2024-01-23", "close": 12.73, "volume": 252824.0}, {"date": "2024-01-24", "close": 12.63, "volume": 340485.0}, {"date": "2024-01-25", "close": 12.56, "volume": 75778.0}, {"date": "2024-01-29", "close": 12.68, "volume": 140702.0}, {"date": "2024-01-30", "close": 12.44, "volume": 284517.0}, {"date": "2024-01-31", "close": 12.42, "volume": 374940.0}, {"date": "2024-02-01", "close": 12.24, "volume": 149963.0}, {"date": "2024-02-02", "close": 12.42, "volume": 209537.0}, {"date": "2024-02-05", "close": 12.01, "volume": 374723.0}, {"date": "2024-02-06", "close": 14.0, "volume": 1220690.0}, {"date": "2024-02-07", "close": 14.83, "volume": 1329708.0}, {"date": "2024-02-08", "close": 14.93, "volume": 780647.0}, {"date": "2024-02-09", "close": 15.11, "volume": 368120.0}, {"date": "2024-02-12", "close": 15.26, "volume": 264550.0}, {"date": "2024-02-13", "close": 15.46, "volume": 449024.0}, {"date": "2024-02-14", "close": 15.15, "volume": 769129.0}, {"date": "2024-02-15", "close": 15.41, "volume": 458705.0}, {"date": "2024-02-16", "close": 15.12, "volume": 534889.0}, {"date": "2024-02-19", "close": 14.68, "volume": 445677.0}, {"date": "2024-02-20", "close": 14.66, "volume": 490865.0}, {"date": "2024-02-21", "close": 14.53, "volume": 350011.0}, {"date": "2024-02-22", "close": 14.5, "volume": 289646.0}, {"date": "2024-02-23", "close": 14.54, "volume": 222944.0}, {"date": "2024-02-26", "close": 14.39, "volume": 254620.0}, {"date": "2024-02-27", "close": 14.42, "volume": 435700.0}, {"date": "2024-02-28", "close": 14.59, "volume": 585278.0}, {"date": "2024-02-29", "close": 14.65, "volume": 564225.0}, {"date": "2024-03-01", "close": 14.66, "volume": 288058.0}, {"date": "2024-03-04", "close": 14.2, "volume": 395984.0}, {"date": "2024-03-05", "close": 14.52, "volume": 288774.0}, {"date": "2024-03-06", "close": 14.48, "volume": 322357.0}, {"date": "2024-03-07", "close": 14.4, "volume": 384638.0}, {"date": "2024-03-08", "close": 14.34, "volume": 332903.0}, {"date": "2024-03-11", "close": 14.12, "volume": 177703.0}, {"date": "2024-03-12", "close": 14.49, "volume": 172817.0}, {"date": "2024-03-13", "close": 14.55, "volume": 293081.0}, {"date": "2024-03-14", "close": 14.6, "volume": 348571.0}, {"date": "2024-03-15", "close": 14.54, "volume": 2844844.0}, {"date": "2024-03-18", "close": 14.8, "volume": 285414.0}, {"date": "2024-03-19", "close": 14.93, "volume": 251195.0}, {"date": "2024-03-20", "close": 14.83, "volume": 121929.0}, {"date": "2024-03-21", "close": 15.09, "volume": 199800.0}, {"date": "2024-03-22", "close": 14.94, "volume": 116228.0}, {"date": "2024-03-25", "close": 15.04, "volume": 178982.0}, {"date": "2024-03-26", "close": 15.11, "volume": 122299.0}, {"date": "2024-03-27", "close": 15.33, "volume": 180230.0}, {"date": "2024-03-28", "close": 15.4, "volume": 209845.0}, {"date": "2024-04-02", "close": 15.39, "volume": 132778.0}, {"date": "2024-04-03", "close": 14.9, "volume": 322222.0}, {"date": "2024-04-04", "close": 14.82, "volume": 347308.0}, {"date": "2024-04-05", "close": 14.87, "volume": 193281.0}, {"date": "2024-04-08", "close": 14.83, "volume": 175050.0}, {"date": "2024-04-09", "close": 14.9, "volume": 99791.0}, {"date": "2024-04-10", "close": 15.17, "volume": 147548.0}, {"date": "2024-04-11", "close": 15.1, "volume": 154385.0}, {"date": "2024-04-12", "close": 14.97, "volume": 156892.0}, {"date": "2024-04-15", "close": 14.74, "volume": 211735.0}, {"date": "2024-04-16", "close": 14.19, "volume": 167250.0}, {"date": "2024-04-17", "close": 14.14, "volume": 194627.0}, {"date": "2024-04-18", "close": 14.14, "volume": 138632.0}, {"date": "2024-04-19", "close": 13.7, "volume": 239742.0}, {"date": "2024-04-22", "close": 13.96, "volume": 405562.0}, {"date": "2024-04-23", "close": 14.07, "volume": 230342.0}, {"date": "2024-04-26", "close": 15.85, "volume": 1162180.0}, {"date": "2024-04-29", "close": 15.4, "volume": 581609.0}, {"date": "2024-04-30", "close": 15.58, "volume": 546671.0}, {"date": "2024-05-01", "close": 14.9, "volume": 445997.0}, {"date": "2024-05-02", "close": 14.57, "volume": 695443.0}, {"date": "2024-05-03", "close": 14.55, "volume": 413370.0}, {"date": "2024-05-06", "close": 15.02, "volume": 460633.0}, {"date": "2024-05-07", "close": 15.4, "volume": 234325.0}, {"date": "2024-05-08", "close": 15.41, "volume": 375290.0}, {"date": "2024-05-09", "close": 14.71, "volume": 468227.0}, {"date": "2024-05-10", "close": 14.85, "volume": 202212.0}, {"date": "2024-05-13", "close": 14.66, "volume": 195358.0}, {"date": "2024-05-14", "close": 14.4, "volume": 211727.0}, {"date": "2024-05-15", "close": 14.48, "volume": 479538.0}, {"date": "2024-05-16", "close": 14.82, "volume": 220500.0}, {"date": "2024-05-17", "close": 14.33, "volume": 297356.0}, {"date": "2024-05-20", "close": 14.35, "volume": 313817.0}, {"date": "2024-05-21", "close": 14.21, "volume": 353943.0}, {"date": "2024-05-22", "close": 13.9, "volume": 391516.0}, {"date": "2024-05-23", "close": 13.81, "volume": 416471.0}, {"date": "2024-05-24", "close": 13.58, "volume": 240279.0}, {"date": "2024-05-27", "close": 13.95, "volume": 228936.0}, {"date": "2024-05-28", "close": 13.89, "volume": 272812.0}, {"date": "2024-05-29", "close": 13.82, "volume": 162285.0}, {"date": "2024-05-30", "close": 13.9, "volume": 292736.0}, {"date": "2024-05-31", "close": 13.9, "volume": 271720.0}, {"date": "2024-06-03", "close": 14.03, "volume": 266784.0}, {"date": "2024-06-04", "close": 13.78, "volume": 193063.0}, {"date": "2024-06-05", "close": 13.74, "volume": 446067.0}, {"date": "2024-06-06", "close": 14.03, "volume": 185137.0}, {"date": "2024-06-07", "close": 14.09, "volume": 287588.0}, {"date": "2024-06-11", "close": 14.17, "volume": 138660.0}, {"date": "2024-06-12", "close": 14.0, "volume": 185366.0}, {"date": "2024-06-13", "close": 13.98, "volume": 351275.0}, {"date": "2024-06-14", "close": 13.8, "volume": 225824.0}, {"date": "2024-06-17", "close": 13.46, "volume": 423971.0}, {"date": "2024-06-18", "close": 13.77, "volume": 363100.0}, {"date": "2024-06-19", "close": 14.08, "volume": 274800.0}, {"date": "2024-06-20", "close": 14.06, "volume": 146960.0}, {"date": "2024-06-21", "close": 14.04, "volume": 286138.0}, {"date": "2024-06-24", "close": 13.91, "volume": 154552.0}, {"date": "2024-06-25", "close": 13.97, "volume": 142809.0}, {"date": "2024-06-26", "close": 13.64, "volume": 227186.0}, {"date": "2024-06-27", "close": 13.82, "volume": 171495.0}, {"date": "2024-06-28", "close": 13.81, "volume": 310826.0}, {"date": "2024-07-01", "close": 13.4, "volume": 271471.0}, {"date": "2024-07-02", "close": 13.29, "volume": 213256.0}, {"date": "2024-07-03", "close": 13.41, "volume": 216528.0}, {"date": "2024-07-04", "close": 13.31, "volume": 585229.0}, {"date": "2024-07-05", "close": 13.23, "volume": 191563.0}, {"date": "2024-07-08", "close": 13.28, "volume": 208556.0}, {"date": "2024-07-09", "close": 13.18, "volume": 202156.0}, {"date": "2024-07-10", "close": 13.25, "volume": 193345.0}, {"date": "2024-07-11", "close": 13.5, "volume": 222542.0}, {"date": "2024-07-12", "close": 14.21, "volume": 290322.0}, {"date": "2024-07-15", "close": 14.22, "volume": 181601.0}, {"date": "2024-07-16", "close": 13.91, "volume": 208990.0}, {"date": "2024-07-17", "close": 13.95, "volume": 1785942.0}, {"date": "2024-07-18", "close": 14.13, "volume": 183504.0}, {"date": "2024-07-19", "close": 14.47, "volume": 240879.0}, {"date": "2024-07-22", "close": 14.33, "volume": 182707.0}, {"date": "2024-07-23", "close": 14.81, "volume": 203555.0}, {"date": "2024-07-24", "close": 14.75, "volume": 278636.0}, {"date": "2024-07-25", "close": 14.65, "volume": 101193.0}, {"date": "2024-07-26", "close": 14.91, "volume": 226343.0}, {"date": "2024-07-29", "close": 14.79, "volume": 144294.0}, {"date": "2024-07-30", "close": 14.98, "volume": 177048.0}, {"date": "2024-07-31", "close": 15.69, "volume": 421026.0}, {"date": "2024-08-01", "close": 15.7, "volume": 216578.0}, {"date": "2024-08-02", "close": 15.29, "volume": 168790.0}, {"date": "2024-08-05", "close": 14.75, "volume": 233000.0}, {"date": "2024-08-06", "close": 14.72, "volume": 221167.0}, {"date": "2024-08-07", "close": 14.82, "volume": 307529.0}, {"date": "2024-08-08", "close": 14.82, "volume": 351808.0}, {"date": "2024-08-09", "close": 14.84, "volume": 1066050.0}, {"date": "2024-08-12", "close": 15.25, "volume": 676734.0}, {"date": "2024-08-13", "close": 14.82, "volume": 969275.0}, {"date": "2024-08-14", "close": 14.7, "volume": 725712.0}, {"date": "2024-08-15", "close": 14.51, "volume": 506381.0}, {"date": "2024-08-16", "close": 14.95, "volume": 633755.0}, {"date": "2024-08-19", "close": 15.0, "volume": 372346.0}, {"date": "2024-08-20", "close": 15.08, "volume": 372641.0}, {"date": "2024-08-21", "close": 14.91, "volume": 528147.0}, {"date": "2024-08-22", "close": 15.32, "volume": 382643.0}, {"date": "2024-08-23", "close": 15.52, "volume": 422624.0}, {"date": "2024-08-26", "close": 15.69, "volume": 532889.0}, {"date": "2024-08-27", "close": 15.77, "volume": 456228.0}, {"date": "2024-08-28", "close": 15.55, "volume": 645895.0}, {"date": "2024-08-29", "close": 15.22, "volume": 186554.0}, {"date": "2024-08-30", "close": 15.44, "volume": 402770.0}, {"date": "2024-09-02", "close": 15.15, "volume": 257769.0}, {"date": "2024-09-03", "close": 15.44, "volume": 279843.0}, {"date": "2024-09-04", "close": 15.26, "volume": 218697.0}, {"date": "2024-09-05", "close": 14.87, "volume": 505731.0}, {"date": "2024-09-06", "close": 15.07, "volume": 254512.0}, {"date": "2024-09-09", "close": 14.87, "volume": 297624.0}, {"date": "2024-09-10", "close": 14.99, "volume": 181689.0}, {"date": "2024-09-11", "close": 14.96, "volume": 202628.0}, {"date": "2024-09-12", "close": 15.35, "volume": 152091.0}, {"date": "2024-09-13", "close": 15.27, "volume": 98988.0}, {"date": "2024-09-16", "close": 15.37, "volume": 191718.0}, {"date": "2024-09-17", "close": 15.43, "volume": 170060.0}, {"date": "2024-09-18", "close": 16.03, "volume": 316577.0}, {"date": "2024-09-19", "close": 15.83, "volume": 327474.0}, {"date": "2024-09-20", "close": 16.24, "volume": 2275043.0}, {"date": "2024-09-23", "close": 16.2, "volume": 243259.0}, {"date": "2024-09-24", "close": 16.44, "volume": 273446.0}, {"date": "2024-09-25", "close": 15.88, "volume": 585057.0}, {"date": "2024-09-26", "close": 16.22, "volume": 411880.0}, {"date": "2024-09-27", "close": 16.57, "volume": 122134.0}, {"date": "2024-09-30", "close": 16.6, "volume": 193382.0}, {"date": "2024-10-01", "close": 16.72, "volume": 412114.0}, {"date": "2024-10-02", "close": 16.16, "volume": 201628.0}, {"date": "2024-10-03", "close": 15.89, "volume": 227545.0}, {"date": "2024-10-04", "close": 15.86, "volume": 88952.0}, {"date": "2024-10-07", "close": 16.04, "volume": 89643.0}, {"date": "2024-10-08", "close": 16.0, "volume": 110219.0}, {"date": "2024-10-09", "close": 16.05, "volume": 68138.0}, {"date": "2024-10-10", "close": 16.07, "volume": 169336.0}, {"date": "2024-10-11", "close": 16.1, "volume": 114651.0}, {"date": "2024-10-14", "close": 16.22, "volume": 96364.0}, {"date": "2024-10-15", "close": 16.02, "volume": 487267.0}, {"date": "2024-10-16", "close": 15.28, "volume": 461220.0}, {"date": "2024-10-17", "close": 15.48, "volume": 252092.0}, {"date": "2024-10-18", "close": 15.12, "volume": 400239.0}, {"date": "2024-10-21", "close": 14.5, "volume": 1875559.0}, {"date": "2024-10-22", "close": 14.31, "volume": 1288229.0}, {"date": "2024-10-23", "close": 14.3, "volume": 735422.0}, {"date": "2024-10-24", "close": 14.36, "volume": 773097.0}, {"date": "2024-10-25", "close": 14.5, "volume": 750542.0}, {"date": "2024-10-28", "close": 14.37, "volume": 415834.0}, {"date": "2024-10-29", "close": 14.24, "volume": 699315.0}, {"date": "2024-10-30", "close": 14.07, "volume": 768294.0}, {"date": "2024-10-31", "close": 14.08, "volume": 212810.0}, {"date": "2024-11-01", "close": 14.05, "volume": 260082.0}, {"date": "2024-11-04", "close": 14.0, "volume": 212109.0}, {"date": "2024-11-05", "close": 13.95, "volume": 340756.0}, {"date": "2024-11-06", "close": 13.98, "volume": 340300.0}, {"date": "2024-11-07", "close": 13.98, "volume": 324553.0}, {"date": "2024-11-08", "close": 14.06, "volume": 327336.0}, {"date": "2024-11-11", "close": 14.01, "volume": 246628.0}, {"date": "2024-11-12", "close": 14.23, "volume": 519739.0}, {"date": "2024-11-13", "close": 14.13, "volume": 262170.0}, {"date": "2024-11-14", "close": 14.12, "volume": 259630.0}, {"date": "2024-11-15", "close": 14.02, "volume": 206399.0}, {"date": "2024-11-18", "close": 14.13, "volume": 299017.0}, {"date": "2024-11-19", "close": 14.08, "volume": 187567.0}, {"date": "2024-11-20", "close": 13.84, "volume": 958597.0}, {"date": "2024-11-21", "close": 13.54, "volume": 482491.0}, {"date": "2024-11-22", "close": 13.75, "volume": 395859.0}, {"date": "2024-11-25", "close": 13.5, "volume": 787316.0}, {"date": "2024-11-26", "close": 13.54, "volume": 443395.0}, {"date": "2024-11-27", "close": 13.9, "volume": 218830.0}, {"date": "2024-11-28", "close": 14.05, "volume": 206703.0}, {"date": "2024-11-29", "close": 14.1, "volume": 128981.0}, {"date": "2024-12-02", "close": 14.36, "volume": 152023.0}, {"date": "2024-12-03", "close": 14.47, "volume": 174642.0}, {"date": "2024-12-04", "close": 14.87, "volume": 208136.0}, {"date": "2024-12-05", "close": 15.02, "volume": 297614.0}, {"date": "2024-12-06", "close": 15.31, "volume": 251155.0}, {"date": "2024-12-09", "close": 15.11, "volume": 132766.0}, {"date": "2024-12-10", "close": 15.1, "volume": 178580.0}, {"date": "2024-12-11", "close": 15.13, "volume": 161673.0}, {"date": "2024-12-12", "close": 15.13, "volume": 206695.0}, {"date": "2024-12-13", "close": 14.93, "volume": 171420.0}, {"date": "2024-12-16", "close": 15.02, "volume": 213868.0}, {"date": "2024-12-17", "close": 15.15, "volume": 216664.0}, {"date": "2024-12-18", "close": 15.59, "volume": 260558.0}, {"date": "2024-12-19", "close": 15.25, "volume": 317863.0}, {"date": "2024-12-20", "close": 14.77, "volume": 276157.0}, {"date": "2024-12-23", "close": 15.01, "volume": 139811.0}, {"date": "2024-12-24", "close": 15.12, "volume": 23059.0}, {"date": "2024-12-27", "close": 15.35, "volume": 125992.0}, {"date": "2024-12-30", "close": 15.22, "volume": 102725.0}, {"date": "2024-12-31", "close": 15.01, "volume": 99495.0}, {"date": "2025-01-02", "close": 14.81, "volume": 97673.0}, {"date": "2025-01-03", "close": 14.84, "volume": 81382.0}, {"date": "2025-01-06", "close": 14.89, "volume": 97858.0}, {"date": "2025-01-07", "close": 15.12, "volume": 283942.0}, {"date": "2025-01-08", "close": 15.17, "volume": 143165.0}, {"date": "2025-01-09", "close": 15.15, "volume": 126192.0}, {"date": "2025-01-10", "close": 15.09, "volume": 107899.0}, {"date": "2025-01-13", "close": 14.9, "volume": 204853.0}, {"date": "2025-01-14", "close": 15.1, "volume": 173055.0}, {"date": "2025-01-15", "close": 15.05, "volume": 104969.0}, {"date": "2025-01-16", "close": 15.0, "volume": 96763.0}, {"date": "2025-01-17", "close": 15.13, "volume": 109421.0}, {"date": "2025-01-20", "close": 15.22, "volume": 128445.0}, {"date": "2025-01-21", "close": 15.24, "volume": 146509.0}, {"date": "2025-01-22", "close": 15.69, "volume": 204702.0}, {"date": "2025-01-23", "close": 15.53, "volume": 152621.0}, {"date": "2025-01-24", "close": 15.66, "volume": 214496.0}, {"date": "2025-01-28", "close": 15.98, "volume": 170988.0}, {"date": "2025-01-29", "close": 16.19, "volume": 171473.0}, {"date": "2025-01-30", "close": 16.08, "volume": 211485.0}, {"date": "2025-01-31", "close": 16.17, "volume": 162864.0}, {"date": "2025-02-03", "close": 15.84, "volume": 175887.0}, {"date": "2025-02-04", "close": 15.85, "volume": 126543.0}, {"date": "2025-02-05", "close": 16.01, "volume": 131258.0}, {"date": "2025-02-06", "close": 16.29, "volume": 207900.0}, {"date": "2025-02-07", "close": 18.0, "volume": 1722757.0}, {"date": "2025-02-10", "close": 17.34, "volume": 508185.0}, {"date": "2025-02-11", "close": 17.12, "volume": 630453.0}, {"date": "2025-02-12", "close": 16.86, "volume": 337107.0}, {"date": "2025-02-13", "close": 17.14, "volume": 297185.0}, {"date": "2025-02-14", "close": 17.56, "volume": 458292.0}, {"date": "2025-02-17", "close": 17.61, "volume": 245184.0}, {"date": "2025-02-18", "close": 17.55, "volume": 130998.0}, {"date": "2025-02-19", "close": 17.32, "volume": 283175.0}, {"date": "2025-02-20", "close": 17.15, "volume": 233594.0}, {"date": "2025-02-21", "close": 17.08, "volume": 136752.0}, {"date": "2025-02-24", "close": 16.84, "volume": 120585.0}, {"date": "2025-02-25", "close": 16.59, "volume": 262841.0}, {"date": "2025-02-26", "close": 16.62, "volume": 139508.0}, {"date": "2025-02-27", "close": 16.95, "volume": 174877.0}, {"date": "2025-02-28", "close": 16.77, "volume": 285845.0}, {"date": "2025-03-03", "close": 16.89, "volume": 162278.0}, {"date": "2025-03-04", "close": 16.24, "volume": 180980.0}, {"date": "2025-03-05", "close": 16.05, "volume": 262322.0}, {"date": "2025-03-06", "close": 16.04, "volume": 285268.0}, {"date": "2025-03-07", "close": 16.02, "volume": 317216.0}, {"date": "2025-03-10", "close": 16.17, "volume": 176150.0}, {"date": "2025-03-11", "close": 15.95, "volume": 184450.0}, {"date": "2025-03-12", "close": 15.4, "volume": 299032.0}, {"date": "2025-03-13", "close": 15.33, "volume": 364704.0}, {"date": "2025-03-14", "close": 15.55, "volume": 318833.0}, {"date": "2025-03-17", "close": 15.69, "volume": 249824.0}, {"date": "2025-03-18", "close": 16.02, "volume": 277741.0}, {"date": "2025-03-19", "close": 15.91, "volume": 240667.0}, {"date": "2025-03-20", "close": 16.34, "volume": 289478.0}, {"date": "2025-03-21", "close": 16.75, "volume": 871127.0}, {"date": "2025-03-24", "close": 16.41, "volume": 213039.0}, {"date": "2025-03-25", "close": 16.36, "volume": 247030.0}, {"date": "2025-03-26", "close": 16.38, "volume": 187984.0}, {"date": "2025-03-27", "close": 16.13, "volume": 219555.0}, {"date": "2025-03-28", "close": 16.11, "volume": 243379.0}, {"date": "2025-03-31", "close": 15.81, "volume": 247883.0}, {"date": "2025-04-01", "close": 15.69, "volume": 150661.0}, {"date": "2025-04-02", "close": 15.77, "volume": 442081.0}, {"date": "2025-04-03", "close": 15.5, "volume": 289835.0}, {"date": "2025-04-04", "close": 15.01, "volume": 769169.0}, {"date": "2025-04-07", "close": 14.46, "volume": 755574.0}, {"date": "2025-04-08", "close": 15.19, "volume": 448271.0}, {"date": "2025-04-09", "close": 15.29, "volume": 549766.0}, {"date": "2025-04-10", "close": 16.39, "volume": 399341.0}, {"date": "2025-04-11", "close": 16.52, "volume": 233354.0}, {"date": "2025-04-14", "close": 16.65, "volume": 275240.0}, {"date": "2025-04-15", "close": 16.8, "volume": 246302.0}, {"date": "2025-04-16", "close": 16.88, "volume": 180501.0}, {"date": "2025-04-17", "close": 17.08, "volume": 160462.0}, {"date": "2025-04-22", "close": 17.0, "volume": 163463.0}, {"date": "2025-04-23", "close": 16.95, "volume": 271626.0}, {"date": "2025-04-24", "close": 17.04, "volume": 151138.0}, {"date": "2025-04-28", "close": 17.31, "volume": 177964.0}, {"date": "2025-04-29", "close": 17.6, "volume": 335122.0}, {"date": "2025-04-30", "close": 17.8, "volume": 321222.0}, {"date": "2025-05-01", "close": 18.16, "volume": 355419.0}, {"date": "2025-05-02", "close": 18.11, "volume": 308924.0}, {"date": "2025-05-05", "close": 17.55, "volume": 290264.0}, {"date": "2025-05-06", "close": 18.0, "volume": 205864.0}, {"date": "2025-05-07", "close": 18.06, "volume": 309057.0}, {"date": "2025-05-08", "close": 18.37, "volume": 200743.0}, {"date": "2025-05-09", "close": 18.6, "volume": 197427.0}, {"date": "2025-05-12", "close": 18.66, "volume": 155748.0}, {"date": "2025-05-13", "close": 18.89, "volume": 189544.0}, {"date": "2025-05-14", "close": 18.82, "volume": 202562.0}, {"date": "2025-05-15", "close": 18.7, "volume": 211151.0}, {"date": "2025-05-16", "close": 18.74, "volume": 406036.0}, {"date": "2025-05-19", "close": 18.58, "volume": 150516.0}, {"date": "2025-05-20", "close": 19.04, "volume": 140483.0}, {"date": "2025-05-21", "close": 18.82, "volume": 189517.0}, {"date": "2025-05-22", "close": 18.73, "volume": 290119.0}, {"date": "2025-05-23", "close": 18.97, "volume": 282427.0}, {"date": "2025-05-26", "close": 18.73, "volume": 218312.0}, {"date": "2025-05-27", "close": 18.72, "volume": 211179.0}, {"date": "2025-05-28", "close": 18.95, "volume": 268194.0}, {"date": "2025-05-29", "close": 19.07, "volume": 104733.0}, {"date": "2025-05-30", "close": 19.12, "volume": 286690.0}, {"date": "2025-06-02", "close": 18.94, "volume": 81757.0}, {"date": "2025-06-03", "close": 19.22, "volume": 164729.0}, {"date": "2025-06-04", "close": 19.04, "volume": 278891.0}, {"date": "2025-06-05", "close": 19.16, "volume": 197506.0}, {"date": "2025-06-06", "close": 19.17, "volume": 180047.0}, {"date": "2025-06-10", "close": 18.82, "volume": 306696.0}, {"date": "2025-06-11", "close": 19.09, "volume": 167654.0}, {"date": "2025-06-12", "close": 19.2, "volume": 164592.0}, {"date": "2025-06-13", "close": 18.8, "volume": 249722.0}, {"date": "2025-06-16", "close": 18.84, "volume": 243846.0}, {"date": "2025-06-17", "close": 19.09, "volume": 251942.0}, {"date": "2025-06-18", "close": 18.56, "volume": 328395.0}, {"date": "2025-06-19", "close": 18.18, "volume": 392838.0}, {"date": "2025-06-20", "close": 18.14, "volume": 2293274.0}, {"date": "2025-06-23", "close": 18.33, "volume": 546082.0}, {"date": "2025-06-24", "close": 18.26, "volume": 462407.0}, {"date": "2025-06-25", "close": 18.86, "volume": 420244.0}, {"date": "2025-06-26", "close": 18.21, "volume": 341028.0}, {"date": "2025-06-27", "close": 18.03, "volume": 139702.0}, {"date": "2025-06-30", "close": 18.21, "volume": 285580.0}, {"date": "2025-07-01", "close": 17.87, "volume": 180258.0}, {"date": "2025-07-02", "close": 18.1, "volume": 251203.0}, {"date": "2025-07-03", "close": 18.19, "volume": 219610.0}, {"date": "2025-07-04", "close": 18.2, "volume": 116005.0}, {"date": "2025-07-07", "close": 18.17, "volume": 128753.0}, {"date": "2025-07-08", "close": 18.09, "volume": 221270.0}, {"date": "2025-07-09", "close": 18.38, "volume": 261856.0}, {"date": "2025-07-10", "close": 18.85, "volume": 228233.0}, {"date": "2025-07-11", "close": 18.48, "volume": 229150.0}, {"date": "2025-07-14", "close": 18.33, "volume": 145873.0}, {"date": "2025-07-15", "close": 18.35, "volume": 141834.0}, {"date": "2025-07-16", "close": 18.5, "volume": 127941.0}, {"date": "2025-07-17", "close": 18.78, "volume": 226379.0}, {"date": "2025-07-18", "close": 19.35, "volume": 193799.0}, {"date": "2025-07-21", "close": 19.0, "volume": 133005.0}, {"date": "2025-07-22", "close": 19.0, "volume": 164873.0}, {"date": "2025-07-23", "close": 18.8, "volume": 137654.0}, {"date": "2025-07-24", "close": 18.5, "volume": 386725.0}, {"date": "2025-07-25", "close": 18.65, "volume": 353584.0}, {"date": "2025-07-28", "close": 19.14, "volume": 178343.0}, {"date": "2025-07-29", "close": 19.19, "volume": 268810.0}, {"date": "2025-07-30", "close": 19.11, "volume": 252893.0}, {"date": "2025-07-31", "close": 19.23, "volume": 351419.0}, {"date": "2025-08-01", "close": 19.37, "volume": 201444.0}, {"date": "2025-08-04", "close": 19.25, "volume": 414124.0}, {"date": "2025-08-05", "close": 19.35, "volume": 535040.0}, {"date": "2025-08-06", "close": 19.39, "volume": 465934.0}, {"date": "2025-08-07", "close": 19.17, "volume": 577461.0}, {"date": "2025-08-08", "close": 20.49, "volume": 1330496.0}, {"date": "2025-08-11", "close": 20.51, "volume": 770654.0}, {"date": "2025-08-12", "close": 21.2, "volume": 774542.0}, {"date": "2025-08-13", "close": 22.23, "volume": 1245609.0}, {"date": "2025-08-14", "close": 22.62, "volume": 759353.0}, {"date": "2025-08-15", "close": 22.39, "volume": 556633.0}, {"date": "2025-08-18", "close": 22.12, "volume": 219108.0}, {"date": "2025-08-19", "close": 22.33, "volume": 383733.0}, {"date": "2025-08-20", "close": 22.92, "volume": 509186.0}, {"date": "2025-08-21", "close": 23.49, "volume": 363835.0}, {"date": "2025-08-22", "close": 23.51, "volume": 287995.0}, {"date": "2025-08-25", "close": 23.78, "volume": 339398.0}, {"date": "2025-08-26", "close": 24.0, "volume": 775429.0}, {"date": "2025-08-27", "close": 24.0, "volume": 284339.0}, {"date": "2025-08-28", "close": 23.88, "volume": 204048.0}, {"date": "2025-08-29", "close": 24.28, "volume": 297418.0}, {"date": "2025-09-01", "close": 23.98, "volume": 181155.0}, {"date": "2025-09-02", "close": 23.72, "volume": 289549.0}, {"date": "2025-09-03", "close": 23.61, "volume": 204494.0}, {"date": "2025-09-04", "close": 23.73, "volume": 303410.0}, {"date": "2025-09-05", "close": 24.12, "volume": 268231.0}, {"date": "2025-09-08", "close": 24.35, "volume": 231806.0}, {"date": "2025-09-09", "close": 24.58, "volume": 236938.0}, {"date": "2025-09-10", "close": 24.48, "volume": 102595.0}, {"date": "2025-09-11", "close": 23.83, "volume": 181498.0}, {"date": "2025-09-12", "close": 23.64, "volume": 241407.0}, {"date": "2025-09-15", "close": 23.47, "volume": 211204.0}, {"date": "2025-09-16", "close": 23.71, "volume": 215804.0}, {"date": "2025-09-17", "close": 23.36, "volume": 183157.0}, {"date": "2025-09-18", "close": 23.63, "volume": 224834.0}, {"date": "2025-09-19", "close": 24.13, "volume": 748521.0}, {"date": "2025-09-22", "close": 23.58, "volume": 141123.0}, {"date": "2025-09-23", "close": 23.88, "volume": 305077.0}, {"date": "2025-09-24", "close": 23.51, "volume": 230712.0}, {"date": "2025-09-25", "close": 23.39, "volume": 311910.0}, {"date": "2025-09-26", "close": 23.34, "volume": 356665.0}, {"date": "2025-09-29", "close": 23.29, "volume": 113090.0}, {"date": "2025-09-30", "close": 23.36, "volume": 670079.0}, {"date": "2025-10-01", "close": 22.83, "volume": 229681.0}, {"date": "2025-10-02", "close": 22.94, "volume": 170618.0}, {"date": "2025-10-03", "close": 23.13, "volume": 160091.0}, {"date": "2025-10-06", "close": 22.84, "volume": 87133.0}, {"date": "2025-10-07", "close": 22.18, "volume": 731738.0}, {"date": "2025-10-08", "close": 22.18, "volume": 268128.0}, {"date": "2025-10-09", "close": 22.31, "volume": 247769.0}, {"date": "2025-10-10", "close": 22.78, "volume": 146974.0}, {"date": "2025-10-13", "close": 22.74, "volume": 411041.0}, {"date": "2025-10-14", "close": 22.73, "volume": 270018.0}, {"date": "2025-10-15", "close": 22.71, "volume": 181510.0}, {"date": "2025-10-16", "close": 22.55, "volume": 221544.0}, {"date": "2025-10-17", "close": 22.14, "volume": 260394.0}, {"date": "2025-10-20", "close": 22.15, "volume": 243444.0}, {"date": "2025-10-21", "close": 22.08, "volume": 275753.0}, {"date": "2025-10-22", "close": 21.88, "volume": 378691.0}, {"date": "2025-10-23", "close": 22.22, "volume": 181905.0}, {"date": "2025-10-24", "close": 22.35, "volume": 284980.0}, {"date": "2025-10-27", "close": 22.4, "volume": 426941.0}, {"date": "2025-10-28", "close": 22.49, "volume": 273025.0}, {"date": "2025-10-29", "close": 25.35, "volume": 568354.0}, {"date": "2025-10-30", "close": 25.64, "volume": 494582.0}, {"date": "2025-10-31", "close": 25.42, "volume": 395127.0}, {"date": "2025-11-03", "close": 25.21, "volume": 312858.0}, {"date": "2025-11-04", "close": 25.16, "volume": 202294.0}, {"date": "2025-11-05", "close": 25.24, "volume": 303209.0}, {"date": "2025-11-06", "close": 24.94, "volume": 301337.0}, {"date": "2025-11-07", "close": 24.08, "volume": 525828.0}, {"date": "2025-11-10", "close": 24.11, "volume": 441837.0}, {"date": "2025-11-11", "close": 23.99, "volume": 308237.0}, {"date": "2025-11-12", "close": 24.13, "volume": 262076.0}, {"date": "2025-11-13", "close": 23.63, "volume": 292473.0}, {"date": "2025-11-14", "close": 23.19, "volume": 239047.0}, {"date": "2025-11-17", "close": 23.0, "volume": 332190.0}, {"date": "2025-11-18", "close": 22.7, "volume": 137827.0}, {"date": "2025-11-19", "close": 22.56, "volume": 231521.0}, {"date": "2025-11-20", "close": 23.06, "volume": 261661.0}, {"date": "2025-11-21", "close": 22.68, "volume": 214147.0}, {"date": "2025-11-24", "close": 23.25, "volume": 299632.0}, {"date": "2025-11-25", "close": 23.37, "volume": 182504.0}, {"date": "2025-11-26", "close": 23.41, "volume": 262472.0}, {"date": "2025-11-27", "close": 23.38, "volume": 246002.0}, {"date": "2025-11-28", "close": 23.88, "volume": 152417.0}, {"date": "2025-12-01", "close": 23.17, "volume": 158736.0}, {"date": "2025-12-02", "close": 23.53, "volume": 140247.0}, {"date": "2025-12-03", "close": 24.19, "volume": 332757.0}, {"date": "2025-12-04", "close": 24.14, "volume": 413279.0}, {"date": "2025-12-05", "close": 23.18, "volume": 364319.0}, {"date": "2025-12-08", "close": 22.86, "volume": 360242.0}, {"date": "2025-12-09", "close": 22.73, "volume": 313135.0}, {"date": "2025-12-10", "close": 22.43, "volume": 110400.0}, {"date": "2025-12-11", "close": 21.82, "volume": 277021.0}, {"date": "2025-12-12", "close": 21.61, "volume": 385299.0}, {"date": "2025-12-15", "close": 21.49, "volume": 383789.0}, {"date": "2025-12-16", "close": 21.63, "volume": 369069.0}, {"date": "2025-12-17", "close": 20.88, "volume": 483453.0}, {"date": "2025-12-18", "close": 20.87, "volume": 399254.0}, {"date": "2025-12-19", "close": 21.16, "volume": 758904.0}, {"date": "2025-12-22", "close": 23.25, "volume": 636425.0}, {"date": "2025-12-23", "close": 23.91, "volume": 825127.0}, {"date": "2025-12-24", "close": 24.04, "volume": 117984.0}, {"date": "2025-12-29", "close": 23.45, "volume": 149275.0}, {"date": "2025-12-30", "close": 23.53, "volume": 122661.0}, {"date": "2025-12-31", "close": 23.57, "volume": 129920.0}, {"date": "2026-01-02", "close": 23.6, "volume": 83264.0}, {"date": "2026-01-05", "close": 23.53, "volume": 199625.0}, {"date": "2026-01-06", "close": 23.39, "volume": 244642.0}, {"date": "2026-01-07", "close": 23.35, "volume": 235025.0}, {"date": "2026-01-08", "close": 23.69, "volume": 274639.0}, {"date": "2026-01-09", "close": 23.83, "volume": 112688.0}, {"date": "2026-01-12", "close": 24.5, "volume": 193646.0}, {"date": "2026-01-13", "close": 24.55, "volume": 236665.0}, {"date": "2026-01-14", "close": 24.8, "volume": 156263.0}, {"date": "2026-01-15", "close": 25.43, "volume": 274762.0}, {"date": "2026-01-16", "close": 25.51, "volume": 293281.0}, {"date": "2026-01-19", "close": 25.58, "volume": 255935.0}, {"date": "2026-01-20", "close": 25.35, "volume": 197105.0}, {"date": "2026-01-21", "close": 25.25, "volume": 255656.0}, {"date": "2026-01-22", "close": 25.62, "volume": 194534.0}, {"date": "2026-01-23", "close": 25.6, "volume": 217096.0}, {"date": "2026-01-27", "close": 25.72, "volume": 313051.0}, {"date": "2026-01-28", "close": 25.15, "volume": 246173.0}, {"date": "2026-01-29", "close": 25.14, "volume": 185219.0}, {"date": "2026-01-30", "close": 24.56, "volume": 231353.0}, {"date": "2026-02-02", "close": 24.79, "volume": 274959.0}, {"date": "2026-02-03", "close": 24.96, "volume": 105002.0}, {"date": "2026-02-04", "close": 23.86, "volume": 340390.0}, {"date": "2026-02-05", "close": 24.41, "volume": 520165.0}, {"date": "2026-02-06", "close": 23.67, "volume": 201664.0}, {"date": "2026-02-09", "close": 24.11, "volume": 281033.0}, {"date": "2026-02-10", "close": 24.25, "volume": 442068.0}, {"date": "2026-02-11", "close": 24.72, "volume": 288609.0}, {"date": "2026-02-12", "close": 23.79, "volume": 529165.0}, {"date": "2026-02-13", "close": 18.48, "volume": 2458268.0}, {"date": "2026-02-16", "close": 18.43, "volume": 1882752.0}, {"date": "2026-02-17", "close": 18.86, "volume": 821580.0}, {"date": "2026-02-18", "close": 19.52, "volume": 648430.0}, {"date": "2026-02-19", "close": 19.5, "volume": 510165.0}, {"date": "2026-02-20", "close": 18.71, "volume": 424662.0}, {"date": "2026-02-23", "close": 18.43, "volume": 351760.0}, {"date": "2026-02-24", "close": 18.02, "volume": 560582.0}, {"date": "2026-02-25", "close": 18.23, "volume": 330580.0}, {"date": "2026-02-26", "close": 18.6, "volume": 330501.0}, {"date": "2026-02-27", "close": 18.65, "volume": 373690.0}, {"date": "2026-03-02", "close": 17.95, "volume": 354910.0}, {"date": "2026-03-03", "close": 17.24, "volume": 595770.0}, {"date": "2026-03-04", "close": 16.88, "volume": 783604.0}, {"date": "2026-03-05", "close": 17.15, "volume": 391418.0}, {"date": "2026-03-06", "close": 17.18, "volume": 381625.0}, {"date": "2026-03-09", "close": 16.97, "volume": 455471.0}, {"date": "2026-03-10", "close": 17.4, "volume": 406602.0}, {"date": "2026-03-11", "close": 16.9, "volume": 382332.0}, {"date": "2026-03-12", "close": 16.13, "volume": 536457.0}, {"date": "2026-03-13", "close": 15.95, "volume": 519808.0}, {"date": "2026-03-16", "close": 15.87, "volume": 321201.0}, {"date": "2026-03-17", "close": 15.74, "volume": 309603.0}, {"date": "2026-03-18", "close": 15.82, "volume": 615177.0}, {"date": "2026-03-19", "close": 15.53, "volume": 439154.0}, {"date": "2026-03-20", "close": 15.47, "volume": 700921.0}, {"date": "2026-03-23", "close": 15.57, "volume": 312722.0}, {"date": "2026-03-24", "close": 15.54, "volume": 315019.0}, {"date": "2026-03-25", "close": 16.01, "volume": 1191238.0}, {"date": "2026-03-26", "close": 15.92, "volume": 180405.0}, {"date": "2026-03-27", "close": 15.77, "volume": 259001.0}, {"date": "2026-03-30", "close": 15.29, "volume": 1233159.0}, {"date": "2026-03-31", "close": 15.68, "volume": 451916.0}, {"date": "2026-04-01", "close": 16.24, "volume": 274844.0}, {"date": "2026-04-02", "close": 15.54, "volume": 937176.0}, {"date": "2026-04-07", "close": 15.78, "volume": 256525.0}, {"date": "2026-04-08", "close": 16.57, "volume": 330176.0}, {"date": "2026-04-09", "close": 16.05, "volume": 254782.0}, {"date": "2026-04-10", "close": 16.19, "volume": 195999.0}, {"date": "2026-04-13", "close": 15.83, "volume": 434541.0}, {"date": "2026-04-14", "close": 15.9, "volume": 256764.0}, {"date": "2026-04-15", "close": 15.67, "volume": 337598.0}, {"date": "2026-04-16", "close": 15.78, "volume": 956501.0}, {"date": "2026-04-17", "close": 15.63, "volume": 649303.0}, {"date": "2026-04-20", "close": 15.75, "volume": 254456.0}, {"date": "2026-04-21", "close": 15.86, "volume": 237282.0}, {"date": "2026-04-22", "close": 15.29, "volume": 456629.0}, {"date": "2026-04-23", "close": 15.18, "volume": 1469131.0}, {"date": "2026-04-24", "close": 14.93, "volume": 782002.0}, {"date": "2026-04-27", "close": 15.07, "volume": 417996.0}, {"date": "2026-04-28", "close": 14.91, "volume": 506140.0}, {"date": "2026-04-29", "close": 14.99, "volume": 558176.0}, {"date": "2026-04-30", "close": 14.89, "volume": 290775.0}, {"date": "2026-05-01", "close": 14.9, "volume": 604959.0}, {"date": "2026-05-04", "close": 14.53, "volume": 338308.0}, {"date": "2026-05-05", "close": 14.47, "volume": 408280.0}, {"date": "2026-05-06", "close": 14.3, "volume": 399213.0}, {"date": "2026-05-07", "close": 14.72, "volume": 360549.0}, {"date": "2026-05-08", "close": 14.64, "volume": 231378.0}, {"date": "2026-05-11", "close": 14.65, "volume": 216990.0}, {"date": "2026-05-12", "close": 14.44, "volume": 275948.0}, {"date": "2026-05-13", "close": 14.08, "volume": 447114.0}, {"date": "2026-05-14", "close": 13.58, "volume": 831826.0}, {"date": "2026-05-15", "close": 13.89, "volume": 271413.0}, {"date": "2026-05-18", "close": 13.75, "volume": 374951.0}, {"date": "2026-05-19", "close": 14.03, "volume": 236096.0}, {"date": "2026-05-20", "close": 13.77, "volume": 290081.0}, {"date": "2026-05-21", "close": 13.69, "volume": 504351.0}, {"date": "2026-05-22", "close": 13.38, "volume": 494440.0}, {"date": "2026-05-25", "close": 13.58, "volume": 350591.0}, {"date": "2026-05-26", "close": 13.79, "volume": 455805.0}, {"date": "2026-05-27", "close": 14.27, "volume": 505584.0}, {"date": "2026-05-28", "close": 14.13, "volume": 481979.0}, {"date": "2026-05-29", "close": 14.43, "volume": 605721.0}, {"date": "2026-06-01", "close": 14.33, "volume": 471291.0}, {"date": "2026-06-02", "close": 13.88, "volume": 401894.0}, {"date": "2026-06-03", "close": 13.86, "volume": 315948.0}, {"date": "2026-06-04", "close": 13.82, "volume": 265178.0}, {"date": "2026-06-05", "close": 13.84, "volume": 424260.0}, {"date": "2026-06-09", "close": 14.28, "volume": 429294.0}, {"date": "2026-06-10", "close": 15.22, "volume": 1498035.0}, {"date": "2026-06-11", "close": 15.05, "volume": 827187.0}, {"date": "2026-06-12", "close": 15.46, "volume": 584175.0}, {"date": "2026-06-15", "close": 16.0, "volume": 1682203.0}, {"date": "2026-06-16", "close": 16.04, "volume": 470459.0}, {"date": "2026-06-17", "close": 16.35, "volume": 389113.0}, {"date": "2026-06-18", "close": 15.97, "volume": 906131.0}, {"date": "2026-06-19", "close": 16.43, "volume": 932773.0}, {"date": "2026-06-22", "close": 16.27, "volume": 292724.0}, {"date": "2026-06-23", "close": 15.9, "volume": 398569.0}, {"date": "2026-06-24", "close": 15.9, "volume": 453206.0}, {"date": "2026-06-25", "close": 15.99, "volume": 453862.0}, {"date": "2026-06-26", "close": 15.86, "volume": 501475.0}, {"date": "2026-06-29", "close": 16.41, "volume": 1484554.0}, {"date": "2026-06-30", "close": 16.32, "volume": 543623.0}, {"date": "2026-07-01", "close": 15.97, "volume": 548993.0}, {"date": "2026-07-02", "close": 16.0, "volume": 820307.0}, {"date": "2026-07-03", "close": 16.0, "volume": 197305.0}, {"date": "2026-07-06", "close": 15.96, "volume": 130325.0}, {"date": "2026-07-07", "close": 15.85, "volume": 302264.0}, {"date": "2026-07-08", "close": 16.28, "volume": 286678.0}, {"date": "2026-07-09", "close": 16.24, "volume": 264783.0}, {"date": "2026-07-10", "close": 16.1, "volume": 216056.0}, {"date": "2026-07-13", "close": 16.03, "volume": 315248.0}, {"date": "2026-07-14", "close": 15.61, "volume": 424368.0}, {"date": "2026-07-15", "close": 15.34, "volume": 575858.0}, {"date": "2026-07-16", "close": 15.64, "volume": 823584.0}, {"date": "2026-07-17", "close": 15.48, "volume": 411957.0}, {"date": "2026-07-20", "close": 15.37, "volume": 251446.0}, {"date": "2026-07-21", "close": 15.37, "volume": 253881.0}, {"date": "2026-07-22", "close": 15.34, "volume": 270660.0}, {"date": "2026-07-23", "close": 15.31, "volume": 396034.0}, {"date": "2026-07-24", "close": 15.05, "volume": 307744.0}, {"date": "2026-07-27", "close": 15.43, "volume": 295577.0}, {"date": "2026-07-28", "close": 15.6, "volume": 333325.0}, {"date": "2026-07-29", "close": 16.35, "volume": 553253.0}, {"date": "2026-07-30", "close": 16.0, "volume": 423821.0}, {"date": "2026-07-31", "close": 15.88, "volume": 349866.0}, {"date": "2026-08-03", "close": 16.05, "volume": 206107.0}, {"date": "2026-08-04", "close": 16.37, "volume": 252240.0}, {"date": "2026-08-05", "close": 16.75, "volume": 344649.0}, {"date": "2026-08-06", "close": 17.23, "volume": 721889.0}, {"date": "2026-08-07", "close": 17.11, "volume": 1442377.0}], "refreshing": true}