{"ticker": "SRV", "overview": {"name": "Servcorp Limited", "country": "Australia", "industry": "Real Estate Management & Development"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 3, "buy_sum": 977855.71, "sell_n": 0, "sell_sum": 0, "net": 977855.71, "insiders": 2, "first_date": "2026-04-09", "last_date": "2026-05-13"}, "metrics": {"ticker": "SRV", "has_prices": true, "as_of": "2026-09-18", "last": 5.7, "prev_close": 5.79, "change": -0.08999999999999986, "change_pct": -0.015544041450777177, "session_volume": 600442.0, "vwap_5": 5.816173633956892, "vwap_20": 5.941473520966273, "vwap_60": 6.126044142744428, "vwap_250": 6.7755840036928365, "high_52w": 8.15, "low_52w": 5.7, "avg_volume_20": 149017.9, "sessions": 400, "market_cap": {"value": 589739802.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161085", "src": "ASX", "ticker": "SRV", "cik": "", "company": "Servcorp Limited", "company_raw": "Servcorp Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SRV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161085", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 949}, {"id": "ASX-03155818", "src": "ASX", "ticker": "SRV", "cik": "", "company": "Servcorp Limited", "company_raw": "Servcorp Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SRV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155818", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "ASX-03154802", "src": "ASX", "ticker": "SRV", "cik": "", "company": "Servcorp Limited", "company_raw": "Servcorp Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SRV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154802", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19669}, {"id": "ASX-03149942", "src": "ASX", "ticker": "SRV", "cik": "", "company": "Servcorp Limited", "company_raw": "Servcorp Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on SRV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03149942", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36949}, {"id": "ASX-03136570", "src": "ASX", "ticker": "SRV", "cik": "", "company": "Servcorp Limited", "company_raw": "Servcorp Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on SRV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136570", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81589}, {"id": "ASX-03134706", "src": "ASX", "ticker": "SRV", "cik": "", "company": "Servcorp Limited", "company_raw": "Servcorp Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on SRV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134706", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88789}, {"id": "ASX-03130525", "src": "ASX", "ticker": "SRV", "cik": "", "company": "Servcorp Limited", "company_raw": "Servcorp Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on SRV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130525", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "ASX-03130524", "src": "ASX", "ticker": "SRV", "cik": "", "company": "Servcorp Limited", "company_raw": "Servcorp Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on SRV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130524", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98869}, {"id": "ASX3Y-03091461-1", "src": "ASX", "ticker": "SRV", "cik": "", "company": "Servcorp Limited", "company_raw": "Servcorp Limited", "who": "Alfred George Moufarrige", "who_key": "Alfred George Moufarrige", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 307309.35, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $307K of SRV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03091461", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "ASX3Y-03083761-1", "src": "ASX", "ticker": "SRV", "cik": "", "company": "Servcorp Limited", "company_raw": "Servcorp Limited", "who": "Alfred George Moufarrige", "who_key": "Alfred George Moufarrige", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 656946.36, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs SRV with $657K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03083761", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277429}, {"id": "ASX3Y-03077599-1", "src": "ASX", "ticker": "SRV", "cik": "", "company": "Servcorp Limited", "company_raw": "Servcorp Limited", "who": "Mark Vaile", "who_key": "Mark Vaile", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13600.0, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $14K of SRV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03077599", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299029}], "recent_buys": [{"id": "ASX3Y-03091461-1", "src": "ASX", "ticker": "SRV", "cik": "", "company": "Servcorp Limited", "company_raw": "Servcorp Limited", "who": "Alfred George Moufarrige", "who_key": "Alfred George Moufarrige", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 307309.35, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $307K of SRV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03091461", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "ASX3Y-03083761-1", "src": "ASX", "ticker": "SRV", "cik": "", "company": "Servcorp Limited", "company_raw": "Servcorp Limited", "who": "Alfred George Moufarrige", "who_key": "Alfred George Moufarrige", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 656946.36, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs SRV with $657K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03083761", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277429}, {"id": "ASX3Y-03077599-1", "src": "ASX", "ticker": "SRV", "cik": "", "company": "Servcorp Limited", "company_raw": "Servcorp Limited", "who": "Mark Vaile", "who_key": "Mark Vaile", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13600.0, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $14K of SRV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03077599", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299029}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Alfred George Moufarrige", "notice_type": "3Y", "direct_shares": 52386988.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03091461-2A1672698", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alfred George Moufarrige", "notice_type": "3Y", "direct_shares": 52337019.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03083761-2A1668737", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Vaile", "notice_type": "3Y", "direct_shares": 39050.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03077599-2A1665771", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-26", "source_url": "https://www.marketindex.com.au/asx/srv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132511-2A1695696", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130647-2A1694467", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126465-2A1692263", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/srv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/srv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/srv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/srv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/srv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/srv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/srv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/srv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/srv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/srv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/srv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/srv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/srv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/srv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-29", "source_url": "https://www.marketindex.com.au/asx/srv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/srv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-20", "source_url": "https://www.marketindex.com.au/asx/srv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-29", "source_url": "https://www.marketindex.com.au/asx/srv", "needs_ocr": 0}], "directors": [{"name": "Mark Vaile", "first_seen": "2026-04-10", "last_seen": "2026-04-10", "status": "current", "notices": 1}, {"name": "Alfred George Moufarrige", "first_seen": "2026-04-28", "last_seen": "2026-05-19", "status": "current", "notices": 2}, {"name": "Amended", "first_seen": "2018-11-26", "last_seen": "2018-11-26", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Alfred George Moufarrige", "who_key": "Alfred George Moufarrige", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 964255.71, "sold": 0, "net": 964255.71, "trades": 2, "top_score": 48.8, "lean": "buying", "history": [{"action": "BUY", "amount": 307309.35, "date": "2026-05-13", "score": 44.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03091461"}, {"action": "BUY", "amount": 656946.36, "date": "2026-04-24", "score": 48.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03083761"}], "latest": {"action": "BUY", "amount": 307309.35, "date": "2026-05-13", "score": 44.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03091461"}}, {"who": "Mark Vaile", "who_key": "Mark Vaile", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 13600.0, "sold": 0, "net": 13600.0, "trades": 1, "top_score": 29.8, "lean": "buying", "history": [{"action": "BUY", "amount": 13600.0, "date": "2026-04-09", "score": 29.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03077599"}], "latest": {"action": "BUY", "amount": 13600.0, "date": "2026-04-09", "score": 29.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03077599"}}], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157026-2A1707788"}, {"date": "2026-11-01", "form": "Asx Query", "title": "Response to ASX Query", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156827-2A1707696"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151759-2A1705608"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150743-2A1705150"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145883-2A1702900"}], "performance": {"ticker": "SRV", "has_prices": true, "summary": {"n": 3, "avg": -0.21261244038395755, "win_rate": 0.0, "best": -0.17258064516129037, "worst": -0.2532751091703057, "as_of": "2026-11-02"}, "buys": [{"who": "Alfred George Moufarrige", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 307309.35, "date": "2026-05-13", "score": 44.9, "ref_price": 6.2, "return": -0.17258064516129037}, {"who": "Alfred George Moufarrige", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 656946.36, "date": "2026-04-24", "score": 48.8, "ref_price": 6.51, "return": -0.2119815668202765}, {"who": "Mark Vaile", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13600.0, "date": "2026-04-09", "score": 29.8, "ref_price": 6.87, "return": -0.2532751091703057}]}, "price_series": [{"date": "1999-12-06", "close": 2.50090995, "volume": 4574012.0}, {"date": "1999-12-07", "close": 2.5499474, "volume": 596672.0}, {"date": "1999-12-08", "close": 2.4518725, "volume": 287382.0}, {"date": "1999-12-09", "close": 2.43225752, "volume": 149682.0}, {"date": "1999-12-10", "close": 2.33418262, "volume": 76727.0}, {"date": "1999-12-13", "close": 2.3537976, "volume": 65043.0}, {"date": "1999-12-14", "close": 2.3537976, "volume": 38746.0}, {"date": "1999-12-15", "close": 2.40283505, "volume": 63840.0}, {"date": "1999-12-16", "close": 2.394989058, "volume": 97884.0}, {"date": "1999-12-17", "close": 2.40283505, "volume": 88402.0}, {"date": "1999-12-20", "close": 2.41264254, "volume": 135101.0}, {"date": "1999-12-21", "close": 2.43225752, "volume": 9177.0}, {"date": "1999-12-22", "close": 2.44206501, "volume": 19832.0}, {"date": "1999-12-23", "close": 2.5499474, "volume": 75453.0}, {"date": "1999-12-24", "close": 2.46167999, "volume": 5098.0}, {"date": "1999-12-27", "close": 2.46167999, "volume": null}, {"date": "1999-12-28", "close": 2.46167999, "volume": null}, {"date": "1999-12-29", "close": 2.5499474, "volume": 58986.0}, {"date": "1999-12-30", "close": 2.5499474, "volume": 13663.0}, {"date": "1999-12-31", "close": 2.5499474, "volume": null}, {"date": "2000-01-03", "close": 2.5499474, "volume": null}, {"date": "2000-01-04", "close": 2.6480223, "volume": 141040.0}, {"date": "2000-01-05", "close": 2.69705975, "volume": 55461.0}, {"date": "2000-01-06", "close": 2.6480223, "volume": 118924.0}, {"date": "2000-01-07", "close": 2.65782979, "volume": 29110.0}, {"date": "2000-01-10", "close": 2.71667473, "volume": 17844.0}, {"date": "2000-01-11", "close": 2.71667473, "volume": 96534.0}, {"date": "2000-01-12", "close": 2.75590469, "volume": 71017.0}, {"date": "2000-01-13", "close": 2.76571218, "volume": 99445.0}, {"date": "2000-01-14", "close": 2.81474963, "volume": 14785.0}, {"date": "2000-01-17", "close": 3.0403219, "volume": 68487.0}, {"date": "2000-01-18", "close": 2.93243951, "volume": 26368.0}, {"date": "2000-01-19", "close": 2.92263202, "volume": 8157.0}, {"date": "2000-01-20", "close": 2.99128445, "volume": 28550.0}, {"date": "2000-01-21", "close": 3.00109194, "volume": 19782.0}, {"date": "2000-01-24", "close": 3.08935935, "volume": 69794.0}, {"date": "2000-01-25", "close": 3.32473911, "volume": 53938.0}, {"date": "2000-01-26", "close": 3.32473911, "volume": null}, {"date": "2000-01-27", "close": 3.40319903, "volume": 48738.0}, {"date": "2000-01-28", "close": 3.35416158, "volume": 25990.0}, {"date": "2000-01-31", "close": 3.38358405, "volume": 30711.0}, {"date": "2000-02-01", "close": 3.3345466, "volume": 2039.0}, {"date": "2000-02-02", "close": 3.18743425, "volume": 30176.0}, {"date": "2000-02-03", "close": 3.2364717, "volume": 18272.0}, {"date": "2000-02-07", "close": 3.4326215, "volume": 147233.0}, {"date": "2000-02-08", "close": 3.57973385, "volume": 105888.0}, {"date": "2000-02-10", "close": 3.5306964, "volume": 18863.0}, {"date": "2000-02-11", "close": 3.57973385, "volume": 15192.0}, {"date": "2000-02-14", "close": 3.67780875, "volume": 1122.0}, {"date": "2000-02-16", "close": 3.7268462, "volume": 11148.0}, {"date": "2000-02-17", "close": 3.67780875, "volume": 11318.0}, {"date": "2000-02-21", "close": 3.5306964, "volume": 52919.0}, {"date": "2000-02-23", "close": 3.48165895, "volume": 59419.0}, {"date": "2000-02-24", "close": 3.48165895, "volume": 52058.0}, {"date": "2000-02-25", "close": 3.4326215, "volume": 20923.0}, {"date": "2000-02-28", "close": 3.48165895, "volume": 69539.0}, {"date": "2000-02-29", "close": 3.5306964, "volume": 14173.0}, {"date": "2000-03-01", "close": 3.5306964, "volume": 59240.0}, {"date": "2000-03-02", "close": 3.46204397, "volume": 1020.0}, {"date": "2000-03-03", "close": 3.4326215, "volume": 21688.0}, {"date": "2000-03-06", "close": 3.4326215, "volume": 29263.0}, {"date": "2000-03-07", "close": 3.48165895, "volume": 44808.0}, {"date": "2000-03-08", "close": 3.5306964, "volume": 18302.0}, {"date": "2000-03-09", "close": 3.57973385, "volume": 77187.0}, {"date": "2000-03-13", "close": 3.6287713, "volume": 144176.0}, {"date": "2000-03-14", "close": 3.6287713, "volume": 163447.0}, {"date": "2000-03-15", "close": 3.6287713, "volume": 26510.0}, {"date": "2000-03-16", "close": 3.6287713, "volume": 5098.0}, {"date": "2000-03-17", "close": 3.7268462, "volume": 39700.0}, {"date": "2000-03-20", "close": 3.67780875, "volume": 10502.0}, {"date": "2000-03-21", "close": 3.67780875, "volume": 13663.0}, {"date": "2000-03-22", "close": 3.78569114, "volume": 510.0}, {"date": "2000-03-23", "close": 3.78569114, "volume": 3671.0}, {"date": "2000-03-24", "close": 3.67780875, "volume": 4996.0}, {"date": "2000-03-27", "close": 3.7268462, "volume": 3397.0}, {"date": "2000-03-28", "close": 3.8249211, "volume": 1529.0}, {"date": "2000-03-29", "close": 3.93280349, "volume": 23542.0}, {"date": "2000-03-30", "close": 3.922996, "volume": 128599.0}, {"date": "2000-03-31", "close": 3.97203345, "volume": 64875.0}, {"date": "2000-04-03", "close": 4.2172207, "volume": 10167.0}, {"date": "2000-04-04", "close": 4.16818325, "volume": 12338.0}, {"date": "2000-04-05", "close": 4.0210709, "volume": 83165.0}, {"date": "2000-04-06", "close": 3.97203345, "volume": 70282.0}, {"date": "2000-04-10", "close": 3.97203345, "volume": 61178.0}, {"date": "2000-04-11", "close": 3.922996, "volume": 45475.0}, {"date": "2000-04-14", "close": 3.77588365, "volume": 8157.0}, {"date": "2000-04-17", "close": 2.99128445, "volume": 45833.0}, {"date": "2000-04-18", "close": 3.1383968, "volume": 11216.0}, {"date": "2000-04-19", "close": 3.510100671, "volume": 3059.0}, {"date": "2000-04-20", "close": 3.7268462, "volume": 4588.0}, {"date": "2000-04-27", "close": 3.5306964, "volume": 7603.0}, {"date": "2000-04-28", "close": 3.7268462, "volume": 5200.0}, {"date": "2000-05-03", "close": 3.5306964, "volume": 22432.0}, {"date": "2000-05-04", "close": 3.5306964, "volume": 8667.0}, {"date": "2000-05-05", "close": 3.5306964, "volume": 17844.0}, {"date": "2000-05-08", "close": 3.57973385, "volume": 6628.0}, {"date": "2000-05-09", "close": 3.67780875, "volume": 36197.0}, {"date": "2000-05-10", "close": 3.60915632, "volume": 8157.0}, {"date": "2000-05-11", "close": 3.60915632, "volume": 2549.0}, {"date": "2000-05-12", "close": 3.6287713, "volume": 765.0}, {"date": "2000-05-15", "close": 3.7268462, "volume": 2855.0}, {"date": "2000-05-17", "close": 3.7268462, "volume": 1020.0}, {"date": "2000-05-18", "close": 3.7268462, "volume": 9685.0}, {"date": "2000-05-19", "close": 3.77588365, "volume": 16030.0}, {"date": "2000-05-22", "close": 3.7268462, "volume": 68243.0}, {"date": "2000-05-23", "close": 3.77588365, "volume": 56519.0}, {"date": "2000-05-24", "close": 3.67780875, "volume": 142952.0}, {"date": "2000-05-25", "close": 3.67780875, "volume": 2830082.0}, {"date": "2000-05-26", "close": 3.6287713, "volume": 1232731.0}, {"date": "2000-05-29", "close": 3.6287713, "volume": 18353.0}, {"date": "2000-05-31", "close": 3.57973385, "volume": 43589.0}, {"date": "2000-06-01", "close": 3.6287713, "volume": 33440.0}, {"date": "2000-06-05", "close": 3.67780875, "volume": 11008.0}, {"date": "2000-06-06", "close": 3.66800126, "volume": 6.0}, {"date": "2000-06-07", "close": 3.70723122, "volume": 23591.0}, {"date": "2000-06-08", "close": 3.6287713, "volume": 12949.0}, {"date": "2000-06-09", "close": 3.7268462, "volume": 102.0}, {"date": "2000-06-14", "close": 3.66800126, "volume": 6016.0}, {"date": "2000-06-15", "close": 3.66800126, "volume": 15294.0}, {"date": "2000-06-16", "close": 3.66800126, "volume": 17296.0}, {"date": "2000-06-19", "close": 3.67780875, "volume": 110731.0}, {"date": "2000-06-20", "close": 3.7268462, "volume": 36261.0}, {"date": "2000-06-21", "close": 3.7268462, "volume": 10604.0}, {"date": "2000-06-22", "close": 3.77588365, "volume": 17334.0}, {"date": "2000-06-23", "close": 3.77588365, "volume": 7652.0}, {"date": "2000-06-26", "close": 3.93280349, "volume": 131884.0}, {"date": "2000-06-27", "close": 4.112280557, "volume": 34463.0}, {"date": "2000-06-28", "close": 4.1191458, "volume": 22126.0}, {"date": "2000-06-30", "close": 4.46240795, "volume": 90627.0}, {"date": "2000-07-03", "close": 4.4133705, "volume": 5938.0}, {"date": "2000-07-04", "close": 4.16818325, "volume": 71950.0}, {"date": "2000-07-05", "close": 4.4133705, "volume": 204921.0}, {"date": "2000-07-06", "close": 4.5114454, "volume": 64492.0}, {"date": "2000-07-07", "close": 4.52125289, "volume": 5914.0}, {"date": "2000-07-10", "close": 4.53106038, "volume": 2549.0}, {"date": "2000-07-11", "close": 4.53106038, "volume": 42824.0}, {"date": "2000-07-12", "close": 4.56048285, "volume": 7137.0}, {"date": "2000-07-13", "close": 4.7075952, "volume": 27654.0}, {"date": "2000-07-14", "close": 4.75663265, "volume": 17458.0}, {"date": "2000-07-17", "close": 4.85470755, "volume": 10627.0}, {"date": "2000-07-18", "close": 4.7075952, "volume": 174338.0}, {"date": "2000-07-19", "close": 4.65855775, "volume": 116912.0}, {"date": "2000-07-20", "close": 4.65855775, "volume": 22837.0}, {"date": "2000-07-21", "close": 4.65855775, "volume": 261331.0}, {"date": "2000-07-24", "close": 4.65855775, "volume": 2345.0}, {"date": "2000-07-25", "close": 4.6095203, "volume": 5098.0}, {"date": "2000-07-27", "close": 4.6095203, "volume": 880.0}, {"date": "2000-07-28", "close": 4.6095203, "volume": 4932.0}, {"date": "2000-07-31", "close": 4.56048285, "volume": 60158.0}, {"date": "2000-08-02", "close": 4.65855775, "volume": 56080.0}, {"date": "2000-08-03", "close": 4.6095203, "volume": 7647.0}, {"date": "2000-08-04", "close": 4.65855775, "volume": 5098.0}, {"date": "2000-08-08", "close": 4.7075952, "volume": 88198.0}, {"date": "2000-08-09", "close": 4.75663265, "volume": 24491.0}, {"date": "2000-08-10", "close": 4.76644014, "volume": 11909.0}, {"date": "2000-08-11", "close": 4.76644014, "volume": 5098.0}, {"date": "2000-08-14", "close": 4.75663265, "volume": 18863.0}, {"date": "2000-08-16", "close": 4.8056701, "volume": 14351.0}, {"date": "2000-08-17", "close": 4.8056701, "volume": 612.0}, {"date": "2000-08-18", "close": 4.85470755, "volume": 5163.0}, {"date": "2000-08-21", "close": 4.903745, "volume": 510.0}, {"date": "2000-08-22", "close": 5.05085735, "volume": 13255.0}, {"date": "2000-08-23", "close": 4.95278245, "volume": 22840.0}, {"date": "2000-08-25", "close": 5.1979697, "volume": 3059.0}, {"date": "2000-08-28", "close": 5.2960446, "volume": 11839.0}, {"date": "2000-08-29", "close": 5.20777719, "volume": 1835.0}, {"date": "2000-08-30", "close": 5.2960446, "volume": 28695.0}, {"date": "2000-09-04", "close": 5.30585209, "volume": 41805.0}, {"date": "2000-09-05", "close": 5.2960446, "volume": 20393.0}, {"date": "2000-09-06", "close": 5.24700715, "volume": 10706.0}, {"date": "2000-09-07", "close": 5.24700715, "volume": 23269.0}, {"date": "2000-09-08", "close": 5.2960446, "volume": 23859.0}, {"date": "2000-09-11", "close": 5.24700715, "volume": 816.0}, {"date": "2000-09-12", "close": 5.24700715, "volume": 44966.0}, {"date": "2000-09-18", "close": 5.14893225, "volume": 103492.0}, {"date": "2000-09-20", "close": 4.903745, "volume": 90910.0}, {"date": "2000-09-22", "close": 4.85470755, "volume": 15294.0}, {"date": "2000-09-25", "close": 4.85470755, "volume": 3059.0}, {"date": "2000-09-26", "close": 4.8056701, "volume": 10706.0}, {"date": "2000-09-27", "close": 4.8056701, "volume": 121141.0}, {"date": "2000-09-28", "close": 4.8056701, "volume": 11216.0}, {"date": "2000-09-29", "close": 4.81547759, "volume": 16314.0}, {"date": "2000-10-05", "close": 4.8056701, "volume": 62098.0}, {"date": "2000-10-06", "close": 4.6095203, "volume": 60647.0}, {"date": "2000-10-09", "close": 4.8056701, "volume": 281235.0}, {"date": "2000-10-10", "close": 4.8056701, "volume": 66378.0}, {"date": "2000-10-11", "close": 4.8056701, "volume": 1631.0}, {"date": "2000-10-13", "close": 5.05085735, "volume": 68016.0}, {"date": "2000-10-16", "close": 5.04104986, "volume": 612.0}, {"date": "2000-10-18", "close": 5.04104986, "volume": 3059.0}, {"date": "2000-10-19", "close": 5.04104986, "volume": 11726.0}, {"date": "2000-10-20", "close": 5.21758468, "volume": 6233.0}, {"date": "2000-10-23", "close": 5.1979697, "volume": 24675.0}, {"date": "2000-10-24", "close": 5.2960446, "volume": 95271.0}, {"date": "2000-10-25", "close": 5.298986847, "volume": 65779.0}, {"date": "2000-10-27", "close": 5.2960446, "volume": 92786.0}, {"date": "2000-10-30", "close": 5.1979697, "volume": 90747.0}, {"date": "2000-10-31", "close": 5.2960446, "volume": 10456.0}, {"date": "2000-11-02", "close": 5.24700715, "volume": 55294.0}, {"date": "2000-11-03", "close": 5.24700715, "volume": 107061.0}, {"date": "2000-11-06", "close": 5.2960446, "volume": 9811.0}, {"date": "2000-11-08", "close": 5.2960446, "volume": 39664.0}, {"date": "2000-11-09", "close": 5.2960446, "volume": 11573.0}, {"date": "2000-11-10", "close": 5.3941195, "volume": 4079.0}, {"date": "2000-11-13", "close": 5.3941195, "volume": 17334.0}, {"date": "2000-11-14", "close": 5.3941195, "volume": 2039.0}, {"date": "2000-11-15", "close": 5.4921944, "volume": 9839.0}, {"date": "2000-11-16", "close": 5.4921944, "volume": 6118.0}, {"date": "2000-11-17", "close": 5.3941195, "volume": 31001.0}, {"date": "2000-11-20", "close": 5.57065432, "volume": 27612.0}, {"date": "2000-11-22", "close": 5.54123185, "volume": 19373.0}, {"date": "2000-11-23", "close": 5.4921944, "volume": 6118.0}, {"date": "2000-11-24", "close": 5.81584157, "volume": 71768.0}, {"date": "2000-11-27", "close": 5.73738165, "volume": 29105.0}, {"date": "2000-11-29", "close": 5.6883442, "volume": 22871.0}, {"date": "2000-12-01", "close": 5.4921944, "volume": 10196.0}, {"date": "2000-12-04", "close": 5.4921944, "volume": 237220.0}, {"date": "2000-12-05", "close": 5.5902693, "volume": 113649.0}, {"date": "2000-12-06", "close": 5.5902693, "volume": 187.0}, {"date": "2000-12-07", "close": 5.5902693, "volume": 2464.0}, {"date": "2000-12-08", "close": 5.5902693, "volume": 17928.0}, {"date": "2000-12-11", "close": 5.5902693, "volume": 5506.0}, {"date": "2000-12-12", "close": 5.5902693, "volume": 13357.0}, {"date": "2000-12-13", "close": 5.5902693, "volume": 6543.0}, {"date": "2000-12-14", "close": 5.6883442, "volume": 91257.0}, {"date": "2000-12-15", "close": 5.73738165, "volume": 82285.0}, {"date": "2000-12-18", "close": 5.73738165, "volume": 31803.0}, {"date": "2000-12-19", "close": 5.7864191, "volume": 101963.0}, {"date": "2000-12-20", "close": 5.5902693, "volume": 816.0}, {"date": "2000-12-21", "close": 5.2960446, "volume": 53112.0}, {"date": "2000-12-22", "close": 5.2960446, "volume": 22398.0}, {"date": "2000-12-27", "close": 5.34508205, "volume": 10196.0}, {"date": "2000-12-28", "close": 5.34508205, "volume": 25875.0}, {"date": "2000-12-29", "close": 5.35488954, "volume": 11420.0}, {"date": "2001-01-03", "close": 5.35488954, "volume": 9585.0}, {"date": "2001-01-05", "close": 5.1979697, "volume": 9177.0}, {"date": "2001-01-10", "close": 5.1979697, "volume": 28855.0}, {"date": "2001-01-11", "close": 5.24700715, "volume": 2549.0}, {"date": "2001-01-12", "close": 5.2960446, "volume": 14173.0}, {"date": "2001-01-15", "close": 5.37450452, "volume": 44252.0}, {"date": "2001-01-16", "close": 5.37450452, "volume": 77594.0}, {"date": "2001-01-17", "close": 5.3941195, "volume": 28142.0}, {"date": "2001-01-18", "close": 5.4921944, "volume": 7137.0}, {"date": "2001-01-19", "close": 5.44315695, "volume": 13663.0}, {"date": "2001-01-22", "close": 5.5902693, "volume": 6118.0}, {"date": "2001-01-23", "close": 5.63930675, "volume": 123273.0}, {"date": "2001-01-24", "close": 5.54123185, "volume": 4588.0}, {"date": "2001-01-25", "close": 5.54123185, "volume": 10196.0}, {"date": "2001-01-29", "close": 5.54123185, "volume": 1529.0}, {"date": "2001-01-30", "close": 5.63930675, "volume": 42824.0}, {"date": "2001-01-31", "close": 5.7864191, "volume": 38117.0}, {"date": "2001-02-01", "close": 5.93353145, "volume": 10331.0}, {"date": "2001-02-05", "close": 6.03160635, "volume": 1020.0}, {"date": "2001-02-06", "close": 6.03160635, "volume": 9177.0}, {"date": "2001-02-07", "close": 6.03160635, "volume": 4079.0}, {"date": "2001-02-08", "close": 6.03160635, "volume": 21046.0}, {"date": "2001-02-09", "close": 6.06102882, "volume": 5343.0}, {"date": "2001-02-13", "close": 5.93353145, "volume": 17334.0}, {"date": "2001-02-14", "close": 5.9825689, "volume": 54550.0}, {"date": "2001-02-15", "close": 6.03160635, "volume": 11216.0}, {"date": "2001-02-16", "close": 5.9825689, "volume": 23553.0}, {"date": "2001-02-19", "close": 5.9825689, "volume": 58569.0}, {"date": "2001-02-20", "close": 6.0806438, "volume": 28754.0}, {"date": "2001-02-21", "close": 6.3748685, "volume": 36860.0}, {"date": "2001-02-22", "close": 6.71813065, "volume": 20928.0}, {"date": "2001-02-23", "close": 6.7671681, "volume": 6097.0}, {"date": "2001-02-26", "close": 7.01235535, "volume": 11471.0}, {"date": "2001-02-27", "close": 6.5710183, "volume": 19727.0}, {"date": "2001-02-28", "close": 6.5710183, "volume": 5098.0}, {"date": "2001-03-01", "close": 6.2767936, "volume": 11573.0}, {"date": "2001-03-02", "close": 6.52198085, "volume": 188125.0}, {"date": "2001-03-05", "close": 6.52198085, "volume": 7137.0}, {"date": "2001-03-06", "close": 6.6690932, "volume": 5296.0}, {"date": "2001-03-07", "close": 6.81620555, "volume": 5502.0}, {"date": "2001-03-09", "close": 6.865243, "volume": 1937.0}, {"date": "2001-03-12", "close": 6.865243, "volume": 63523.0}, {"date": "2001-03-13", "close": 6.62005575, "volume": 2549.0}, {"date": "2001-03-15", "close": 6.7671681, "volume": 408.0}, {"date": "2001-03-16", "close": 6.687727431, "volume": 302.0}, {"date": "2001-03-19", "close": 6.4729434, "volume": 2039.0}, {"date": "2001-03-20", "close": 6.52198085, "volume": 9686.0}, {"date": "2001-03-21", "close": 6.5710183, "volume": 14785.0}, {"date": "2001-03-22", "close": 6.52198085, "volume": 10196.0}, {"date": "2001-03-23", "close": 6.52198085, "volume": 15091.0}, {"date": "2001-03-26", "close": 6.51217336, "volume": 3365.0}, {"date": "2001-03-27", "close": 6.1787187, "volume": 56365.0}, {"date": "2001-03-28", "close": 6.16891121, "volume": 24063.0}, {"date": "2001-03-29", "close": 6.16891121, "volume": 3875.0}, {"date": "2001-03-30", "close": 6.0806438, "volume": 17301.0}, {"date": "2001-04-02", "close": 6.11987376, "volume": 138355.0}, {"date": "2001-04-03", "close": 6.11006627, "volume": 24318.0}, {"date": "2001-04-04", "close": 6.10025878, "volume": 3972.0}, {"date": "2001-04-05", "close": 6.11006627, "volume": 79993.0}, {"date": "2001-04-06", "close": 6.11006627, "volume": 49401.0}, {"date": "2001-04-09", "close": 6.1787187, "volume": 102.0}, {"date": "2001-04-10", "close": 6.2767936, "volume": 1326.0}, {"date": "2001-04-11", "close": 6.4729434, "volume": 2855.0}, {"date": "2001-04-12", "close": 6.3748685, "volume": 4690.0}, {"date": "2001-04-17", "close": 6.32583105, "volume": 2610.0}, {"date": "2001-04-18", "close": 6.33563854, "volume": 106317.0}, {"date": "2001-04-19", "close": 6.33563854, "volume": 9452.0}, {"date": "2001-04-20", "close": 6.33563854, "volume": 1713.0}, {"date": "2001-04-23", "close": 6.42390595, "volume": 4129.0}, {"date": "2001-04-24", "close": 6.52198085, "volume": 36197.0}, {"date": "2001-04-26", "close": 6.5710183, "volume": 17487.0}, {"date": "2001-04-27", "close": 6.5710183, "volume": 5710.0}, {"date": "2001-04-30", "close": 6.52198085, "volume": 53290.0}, {"date": "2001-05-01", "close": 6.52198085, "volume": 23193.0}, {"date": "2001-05-02", "close": 6.49255838, "volume": 10380.0}, {"date": "2001-05-03", "close": 6.59063328, "volume": 27989.0}, {"date": "2001-05-04", "close": 6.62986324, "volume": 18863.0}, {"date": "2001-05-07", "close": 6.6690932, "volume": 12592.0}, {"date": "2001-05-08", "close": 6.62005575, "volume": 4525.0}, {"date": "2001-05-09", "close": 6.62005575, "volume": 20902.0}, {"date": "2001-05-10", "close": 6.4729434, "volume": 13128.0}, {"date": "2001-05-11", "close": 6.52198085, "volume": 20749.0}, {"date": "2001-05-14", "close": 6.4729434, "volume": 4313.0}, {"date": "2001-05-15", "close": 6.44352093, "volume": 31374.0}, {"date": "2001-05-16", "close": 6.44352093, "volume": 632.0}, {"date": "2001-05-18", "close": 6.3748685, "volume": 154185.0}, {"date": "2001-05-21", "close": 6.3748685, "volume": 7368.0}, {"date": "2001-05-22", "close": 6.3748685, "volume": 1020.0}, {"date": "2001-05-23", "close": 6.3748685, "volume": 1224.0}, {"date": "2001-05-24", "close": 6.38467599, "volume": 1835.0}, {"date": "2001-05-25", "close": 6.36506101, "volume": 8157.0}, {"date": "2001-05-28", "close": 6.38467599, "volume": 27182.0}, {"date": "2001-05-29", "close": 6.38467599, "volume": 6118.0}, {"date": "2001-05-30", "close": 6.35525352, "volume": 26920.0}, {"date": "2001-05-31", "close": 6.3748685, "volume": 93206.0}, {"date": "2001-06-01", "close": 6.41409846, "volume": 89887.0}, {"date": "2001-06-04", "close": 6.32583105, "volume": 27406.0}, {"date": "2001-06-05", "close": 6.22775615, "volume": 198.0}, {"date": "2001-06-06", "close": 6.24737113, "volume": 159572.0}, {"date": "2001-06-07", "close": 6.0806438, "volume": 15479.0}, {"date": "2001-06-08", "close": 6.0806438, "volume": 194931.0}, {"date": "2001-06-12", "close": 6.12968125, "volume": 3467.0}, {"date": "2001-06-13", "close": 6.12968125, "volume": 68193.0}, {"date": "2001-06-14", "close": 6.12968125, "volume": 70369.0}, {"date": "2001-06-15", "close": 6.1787187, "volume": 22636.0}, {"date": "2001-06-18", "close": 6.26698611, "volume": 1529.0}, {"date": "2001-06-19", "close": 6.28660109, "volume": 515.0}, {"date": "2001-06-20", "close": 6.38467599, "volume": 9177.0}, {"date": "2001-06-21", "close": 6.42390595, "volume": 57772.0}, {"date": "2001-06-22", "close": 6.5710183, "volume": 21208.0}, {"date": "2001-06-25", "close": 6.71813065, "volume": 12083.0}, {"date": "2001-06-26", "close": 6.81620555, "volume": 689561.0}, {"date": "2001-06-27", "close": 6.865243, "volume": 680706.0}, {"date": "2001-06-28", "close": 6.84562802, "volume": 40989.0}, {"date": "2001-06-29", "close": 6.81620555, "volume": 21696.0}, {"date": "2001-07-02", "close": 6.7671681, "volume": 61886.0}, {"date": "2001-07-03", "close": 6.91428045, "volume": 9177.0}, {"date": "2001-07-04", "close": 6.5710183, "volume": 49612.0}, {"date": "2001-07-05", "close": 6.3748685, "volume": 27020.0}, {"date": "2001-07-06", "close": 6.1787187, "volume": 324577.0}, {"date": "2001-07-09", "close": 6.12968125, "volume": 6118.0}, {"date": "2001-07-10", "close": 6.1787187, "volume": 7984.0}, {"date": "2001-07-11", "close": 6.0806438, "volume": 25794.0}, {"date": "2001-07-12", "close": 6.0806438, "volume": 53250.0}, {"date": "2001-07-13", "close": 6.0806438, "volume": 161842.0}, {"date": "2001-07-16", "close": 5.9825689, "volume": 10711.0}, {"date": "2001-07-17", "close": 5.9825689, "volume": 7188.0}, {"date": "2001-07-18", "close": 5.6883442, "volume": 26153.0}, {"date": "2001-07-19", "close": 5.4921944, "volume": 15294.0}, {"date": "2001-07-20", "close": 4.903745, "volume": 758173.0}, {"date": "2001-07-23", "close": 4.95278245, "volume": 21194.0}, {"date": "2001-07-24", "close": 4.95278245, "volume": 9223.0}, {"date": "2001-07-25", "close": 4.91355249, "volume": 249360.0}, {"date": "2001-07-26", "close": 4.903745, "volume": 52055.0}, {"date": "2001-07-27", "close": 4.95278245, "volume": 18914.0}, {"date": "2001-07-30", "close": 5.0018199, "volume": 227377.0}, {"date": "2001-07-31", "close": 4.95278245, "volume": 40173.0}, {"date": "2001-08-01", "close": 5.0018199, "volume": 91993.0}, {"date": "2001-08-02", "close": 5.0998948, "volume": 45068.0}, {"date": "2001-08-03", "close": 5.24700715, "volume": 11450.0}, {"date": "2001-08-06", "close": 5.16854723, "volume": 2213.0}, {"date": "2001-08-07", "close": 5.16854723, "volume": 3242.0}, {"date": "2001-08-08", "close": 5.1979697, "volume": 89289.0}, {"date": "2001-08-09", "close": 5.1979697, "volume": 20393.0}, {"date": "2001-08-10", "close": 5.1979697, "volume": 58833.0}, {"date": "2001-08-13", "close": 5.2960446, "volume": 43845.0}, {"date": "2001-08-14", "close": 5.2960446, "volume": 11777.0}, {"date": "2001-08-15", "close": 5.2960446, "volume": 20597.0}, {"date": "2001-08-16", "close": 5.26662213, "volume": 10196.0}, {"date": "2001-08-17", "close": 5.1979697, "volume": 27168.0}, {"date": "2001-08-20", "close": 5.21758468, "volume": 143776.0}, {"date": "2001-08-21", "close": 5.24700715, "volume": 20393.0}, {"date": "2001-08-22", "close": 5.2960446, "volume": 6118.0}, {"date": "2001-08-23", "close": 5.24700715, "volume": 459734.0}, {"date": "2001-08-24", "close": 5.0998948, "volume": 363294.0}, {"date": "2001-08-27", "close": 5.0998948, "volume": 214581.0}, {"date": "2001-08-28", "close": 5.08027982, "volume": 8297.0}, {"date": "2001-08-29", "close": 5.0018199, "volume": 47694.0}, {"date": "2001-08-30", "close": 4.85470755, "volume": 161657.0}, {"date": "2001-08-31", "close": 4.8056701, "volume": 16696.0}, {"date": "2001-09-04", "close": 4.6095203, "volume": 14479.0}, {"date": "2001-09-05", "close": 4.6095203, "volume": 7107.0}, {"date": "2001-09-10", "close": 4.3152956, "volume": 192914.0}, {"date": "2001-09-11", "close": 4.26625815, "volume": 118793.0}, {"date": "2001-09-12", "close": 4.26625815, "volume": 352.0}, {"date": "2001-09-13", "close": 4.1191458, "volume": 10792.0}, {"date": "2001-09-14", "close": 4.09953082, "volume": 4686.0}, {"date": "2001-09-17", "close": 3.922996, "volume": 66292.0}, {"date": "2001-09-18", "close": 3.922996, "volume": 15396.0}, {"date": "2001-09-19", "close": 3.922996, "volume": 13255.0}, {"date": "2001-09-20", "close": 3.922996, "volume": 9177.0}, {"date": "2001-09-21", "close": 3.97203345, "volume": 5608.0}, {"date": "2001-09-24", "close": 3.87395855, "volume": 18353.0}, {"date": "2001-09-25", "close": 4.1191458, "volume": 3722.0}, {"date": "2001-09-26", "close": 4.05049337, "volume": 33648.0}, {"date": "2001-09-27", "close": 4.05049337, "volume": 16569.0}, {"date": "2001-09-28", "close": 4.0210709, "volume": 8259.0}, {"date": "2001-10-02", "close": 3.90338102, "volume": 11216.0}, {"date": "2001-10-03", "close": 3.8249211, "volume": 1546145.0}, {"date": "2001-10-04", "close": 3.67780875, "volume": 39082.0}, {"date": "2001-10-05", "close": 3.67780875, "volume": 1143096.0}, {"date": "2001-10-08", "close": 3.6287713, "volume": 10196.0}, {"date": "2001-10-09", "close": 3.6287713, "volume": 7430.0}, {"date": "2001-10-10", "close": 3.7268462, "volume": 7137.0}, {"date": "2001-10-11", "close": 3.8249211, "volume": 3059.0}, {"date": "2001-10-12", "close": 3.7268462, "volume": 12236.0}, {"date": "2001-10-15", "close": 3.7268462, "volume": 254907.0}, {"date": "2001-10-16", "close": 3.67780875, "volume": 26001.0}, {"date": "2001-10-17", "close": 3.64838628, "volume": 262817.0}, {"date": "2001-10-18", "close": 3.7268462, "volume": 3977.0}, {"date": "2001-10-19", "close": 3.64838628, "volume": 9686.0}, {"date": "2001-10-22", "close": 3.7268462, "volume": 4079.0}, {"date": "2001-10-23", "close": 3.64838628, "volume": 3059.0}, {"date": "2001-10-24", "close": 3.68761624, "volume": 13255.0}, {"date": "2001-10-25", "close": 3.70723122, "volume": 561.0}, {"date": "2001-10-26", "close": 3.70723122, "volume": 4486.0}, {"date": "2001-10-29", "close": 3.7268462, "volume": 82284.0}, {"date": "2001-10-30", "close": 3.77588365, "volume": 3059.0}, {"date": "2001-10-31", "close": 4.07010835, "volume": 11216.0}, {"date": "2001-11-01", "close": 4.07010835, "volume": 18337.0}, {"date": "2001-11-02", "close": 4.08972333, "volume": 14224.0}, {"date": "2001-11-05", "close": 4.01126341, "volume": 22503.0}, {"date": "2001-11-06", "close": 3.90338102, "volume": 29569.0}, {"date": "2001-11-07", "close": 3.73665369, "volume": 42716.0}, {"date": "2001-11-08", "close": 3.67780875, "volume": 18353.0}, {"date": "2001-11-09", "close": 3.6287713, "volume": 22852.0}, {"date": "2001-11-12", "close": 3.48165895, "volume": 63217.0}, {"date": "2001-11-13", "close": 3.1383968, "volume": 9968.0}, {"date": "2001-11-14", "close": 3.12858931, "volume": 33853.0}, {"date": "2001-11-15", "close": 2.942247, "volume": 136305.0}, {"date": "2001-11-16", "close": 2.8441721, "volume": 82586.0}, {"date": "2001-11-19", "close": 3.1383968, "volume": 16110.0}, {"date": "2001-11-21", "close": 3.08935935, "volume": 152354.0}, {"date": "2001-11-22", "close": 3.1383968, "volume": 1529.0}, {"date": "2001-11-23", "close": 3.4326215, "volume": 4874.0}, {"date": "2001-11-26", "close": 3.57973385, "volume": 51032.0}, {"date": "2001-11-27", "close": 3.4326215, "volume": 11624.0}, {"date": "2001-11-28", "close": 3.48165895, "volume": 357.0}, {"date": "2001-11-29", "close": 3.48165895, "volume": 20860.0}, {"date": "2001-11-30", "close": 3.5306964, "volume": 4027.0}, {"date": "2001-12-03", "close": 3.5306964, "volume": 19903.0}, {"date": "2001-12-04", "close": 3.4326215, "volume": 7301.0}, {"date": "2001-12-05", "close": 3.45223648, "volume": 13212.0}, {"date": "2001-12-06", "close": 3.45223648, "volume": 13660.0}, {"date": "2001-12-07", "close": 3.4326215, "volume": 59211.0}, {"date": "2001-12-10", "close": 3.45223648, "volume": 6577.0}, {"date": "2001-12-11", "close": 3.45223648, "volume": 16314.0}, {"date": "2001-12-12", "close": 3.45223648, "volume": 43742.0}, {"date": "2001-12-13", "close": 3.57973385, "volume": 969.0}, {"date": "2001-12-14", "close": 3.57973385, "volume": 10978.0}, {"date": "2001-12-17", "close": 3.6287713, "volume": 19373.0}, {"date": "2001-12-18", "close": 3.67780875, "volume": 25830.0}, {"date": "2001-12-19", "close": 3.57973385, "volume": 12745.0}, {"date": "2001-12-20", "close": 3.3345466, "volume": 15634.0}, {"date": "2001-12-21", "close": 3.3345466, "volume": 153.0}, {"date": "2001-12-24", "close": 3.05012939, "volume": 4644.0}, {"date": "2001-12-27", "close": 3.2364717, "volume": 56184.0}, {"date": "2001-12-31", "close": 3.2364717, "volume": 35177.0}, {"date": "2002-01-02", "close": 3.22666421, "volume": 20902.0}, {"date": "2002-01-03", "close": 3.06974437, "volume": 16987.0}, {"date": "2002-01-07", "close": 3.0403219, "volume": 37078.0}, {"date": "2002-01-08", "close": 2.942247, "volume": 840478.0}, {"date": "2002-01-09", "close": 2.942247, "volume": 8346.0}, {"date": "2002-01-10", "close": 2.8441721, "volume": 10966.0}, {"date": "2002-01-11", "close": 2.7460972, "volume": 2039.0}, {"date": "2002-01-14", "close": 2.69705975, "volume": 104257.0}, {"date": "2002-01-15", "close": 2.59898485, "volume": 2090.0}, {"date": "2002-01-17", "close": 2.6480223, "volume": 10196.0}, {"date": "2002-01-21", "close": 2.7460972, "volume": 4079.0}, {"date": "2002-01-22", "close": 2.69705975, "volume": 11966.0}, {"date": "2002-01-23", "close": 2.7460972, "volume": 7936.0}, {"date": "2002-01-24", "close": 2.69705975, "volume": 15001.0}, {"date": "2002-01-25", "close": 2.79513465, "volume": 370329.0}, {"date": "2002-01-29", "close": 2.79513465, "volume": 37635.0}, {"date": "2002-01-30", "close": 2.71667473, "volume": 52001.0}, {"date": "2002-01-31", "close": 2.79513465, "volume": 537059.0}, {"date": "2002-02-01", "close": 2.79513465, "volume": 25381.0}, {"date": "2002-02-04", "close": 2.79513465, "volume": 510.0}, {"date": "2002-02-05", "close": 2.78532716, "volume": 714.0}, {"date": "2002-02-06", "close": 2.78532716, "volume": 9686.0}, {"date": "2002-02-08", "close": 2.7460972, "volume": 9599.0}, {"date": "2002-02-11", "close": 2.71667473, "volume": 7137.0}, {"date": "2002-02-12", "close": 2.6480223, "volume": 4050.0}, {"date": "2002-02-13", "close": 2.50090995, "volume": 3059.0}, {"date": "2002-02-14", "close": 2.50090995, "volume": 46217.0}, {"date": "2002-02-15", "close": 2.52052493, "volume": 1645608.0}, {"date": "2002-02-18", "close": 2.5499474, "volume": 34158.0}, {"date": "2002-02-19", "close": 2.55975489, "volume": 27880.0}, {"date": "2002-02-20", "close": 2.55975489, "volume": 4079.0}, {"date": "2002-02-21", "close": 2.55975489, "volume": 14275.0}, {"date": "2002-02-22", "close": 2.57936987, "volume": 8855.0}, {"date": "2002-02-25", "close": 2.69705975, "volume": 48942.0}, {"date": "2002-02-26", "close": 2.90301704, "volume": 64257.0}, {"date": "2002-02-27", "close": 2.89320955, "volume": 158038.0}, {"date": "2002-02-28", "close": 2.89320955, "volume": 23300.0}, {"date": "2002-03-04", "close": 2.92263202, "volume": 10706.0}, {"date": "2002-03-05", "close": 2.91282453, "volume": 22432.0}, {"date": "2002-03-06", "close": 2.91282453, "volume": 1529.0}, {"date": "2002-03-07", "close": 2.90301704, "volume": 16314.0}, {"date": "2002-03-08", "close": 2.93243951, "volume": 12694.0}, {"date": "2002-03-11", "close": 2.89320955, "volume": 26153.0}, {"date": "2002-03-12", "close": 2.8441721, "volume": 21310.0}, {"date": "2002-03-13", "close": 2.79513465, "volume": 4639.0}, {"date": "2002-03-14", "close": 2.8441721, "volume": 4996.0}, {"date": "2002-03-15", "close": 2.8441721, "volume": 6118.0}, {"date": "2002-03-18", "close": 2.89320955, "volume": 714.0}, {"date": "2002-03-19", "close": 2.79513465, "volume": 9686.0}, {"date": "2002-03-20", "close": 2.79513465, "volume": 4050.0}, {"date": "2002-03-21", "close": 2.79513465, "volume": 283.0}, {"date": "2002-03-22", "close": 2.77551967, "volume": 2039.0}, {"date": "2002-03-25", "close": 2.7460972, "volume": 2039.0}, {"date": "2002-03-26", "close": 2.5499474, "volume": 151435.0}, {"date": "2002-03-27", "close": 2.5499474, "volume": 8871.0}, {"date": "2002-03-28", "close": 2.59898485, "volume": 4588.0}, {"date": "2002-04-02", "close": 2.59898485, "volume": 17844.0}, {"date": "2002-04-03", "close": 2.62840732, "volume": 50981.0}, {"date": "2002-04-04", "close": 2.62840732, "volume": 42327.0}, {"date": "2002-04-05", "close": 2.5499474, "volume": 43130.0}, {"date": "2002-04-08", "close": 2.6480223, "volume": 55672.0}, {"date": "2002-04-09", "close": 2.6480223, "volume": 10754.0}, {"date": "2002-04-11", "close": 2.50090995, "volume": 4038.0}, {"date": "2002-04-12", "close": 2.50090995, "volume": 3124.0}, {"date": "2002-04-16", "close": 2.48129497, "volume": 29926.0}, {"date": "2002-04-17", "close": 2.50090995, "volume": 53734.0}, {"date": "2002-04-19", "close": 2.50090995, "volume": 41693.0}, {"date": "2002-04-22", "close": 2.47148748, "volume": 32975.0}, {"date": "2002-04-23", "close": 2.47148748, "volume": 29569.0}, {"date": "2002-04-24", "close": 2.4518725, "volume": 1224.0}, {"date": "2002-04-26", "close": 2.3537976, "volume": 40275.0}, {"date": "2002-04-29", "close": 2.30476015, "volume": 106525.0}, {"date": "2002-04-30", "close": 2.3537976, "volume": 214169.0}, {"date": "2002-05-01", "close": 2.3537976, "volume": 71467.0}, {"date": "2002-05-02", "close": 2.30476015, "volume": 8248.0}, {"date": "2002-05-03", "close": 2.3537976, "volume": 10685.0}, {"date": "2002-05-06", "close": 2.31456764, "volume": 17151.0}, {"date": "2002-05-07", "close": 2.3537976, "volume": 8208.0}, {"date": "2002-05-08", "close": 2.3537976, "volume": 347.0}, {"date": "2002-05-09", "close": 2.30476015, "volume": 14443.0}, {"date": "2002-05-10", "close": 2.31456764, "volume": 174863.0}, {"date": "2002-05-13", "close": 2.32437513, "volume": 24162.0}, {"date": "2002-05-14", "close": 2.2557227, "volume": 14117.0}, {"date": "2002-05-15", "close": 2.27533768, "volume": 17655.0}, {"date": "2002-05-16", "close": 2.3537976, "volume": 2549.0}, {"date": "2002-05-17", "close": 2.3537976, "volume": 10196.0}, {"date": "2002-05-20", "close": 2.3537976, "volume": 7137.0}, {"date": "2002-05-21", "close": 2.31456764, "volume": 10094.0}, {"date": "2002-05-22", "close": 2.31456764, "volume": 15396.0}, {"date": "2002-05-23", "close": 2.31456764, "volume": 11898.0}, {"date": "2002-05-27", "close": 2.3537976, "volume": 58613.0}, {"date": "2002-05-29", "close": 2.30476015, "volume": 2753.0}, {"date": "2002-05-30", "close": 2.30476015, "volume": 6154.0}, {"date": "2002-06-04", "close": 2.26553019, "volume": 1224.0}, {"date": "2002-06-05", "close": 2.16745529, "volume": 506690.0}, {"date": "2002-06-06", "close": 2.17726278, "volume": 84189.0}, {"date": "2002-06-12", "close": 1.961498, "volume": 587993.0}, {"date": "2002-06-13", "close": 2.01053545, "volume": 2039.0}, {"date": "2002-06-14", "close": 1.97130549, "volume": 4079.0}, {"date": "2002-06-18", "close": 1.98111298, "volume": 18353.0}, {"date": "2002-06-19", "close": 1.92226804, "volume": 19386.0}, {"date": "2002-06-20", "close": 1.88303808, "volume": 83488.0}, {"date": "2002-06-21", "close": 1.91246055, "volume": 49505.0}, {"date": "2002-06-24", "close": 1.93207553, "volume": 219424.0}, {"date": "2002-06-25", "close": 2.02034294, "volume": 462649.0}, {"date": "2002-06-26", "close": 2.01053545, "volume": 53414.0}, {"date": "2002-06-27", "close": 1.88303808, "volume": 13434.0}, {"date": "2002-06-28", "close": 1.961498, "volume": 504314.0}, {"date": "2002-07-01", "close": 1.91246055, "volume": 73413.0}, {"date": "2002-07-02", "close": 1.91246055, "volume": 10196.0}, {"date": "2002-07-05", "close": 1.961498, "volume": 2014.0}, {"date": "2002-07-08", "close": 1.91246055, "volume": 1529.0}, {"date": "2002-07-09", "close": 1.961498, "volume": 161841.0}, {"date": "2002-07-15", "close": 1.82419314, "volume": 1529.0}, {"date": "2002-07-16", "close": 1.82419314, "volume": 2039.0}, {"date": "2002-07-17", "close": 1.78496318, "volume": 9330.0}, {"date": "2002-07-18", "close": 1.7653482, "volume": 13734.0}, {"date": "2002-07-19", "close": 1.7653482, "volume": 16689.0}, {"date": "2002-07-22", "close": 1.67708079, "volume": 1427.0}, {"date": "2002-07-23", "close": 1.70650326, "volume": 7841.0}, {"date": "2002-07-25", "close": 1.7653482, "volume": 3538.0}, {"date": "2002-07-26", "close": 1.72611824, "volume": 13571.0}, {"date": "2002-07-29", "close": 1.71631075, "volume": 21885.0}, {"date": "2002-07-30", "close": 1.71631075, "volume": 331.0}, {"date": "2002-07-31", "close": 1.7653482, "volume": 1508412.0}, {"date": "2002-08-05", "close": 1.7653482, "volume": 331.0}, {"date": "2002-08-06", "close": 1.7653482, "volume": 28218.0}, {"date": "2002-08-07", "close": 1.7653482, "volume": 14304.0}, {"date": "2002-08-09", "close": 1.7653482, "volume": 148994.0}, {"date": "2002-08-12", "close": 1.7653482, "volume": 17243.0}, {"date": "2002-08-16", "close": 1.7653482, "volume": 408.0}, {"date": "2002-08-20", "close": 1.74573322, "volume": 7157.0}, {"date": "2002-08-22", "close": 1.7653482, "volume": 7137.0}, {"date": "2002-08-23", "close": 1.7653482, "volume": 1020.0}, {"date": "2002-08-26", "close": 1.7653482, "volume": 3569.0}, {"date": "2002-08-27", "close": 1.78496318, "volume": 149622.0}, {"date": "2002-08-28", "close": 1.81438565, "volume": 6766.0}, {"date": "2002-08-30", "close": 1.87323059, "volume": 7443.0}, {"date": "2002-09-03", "close": 1.8634231, "volume": 7137.0}, {"date": "2002-09-04", "close": 1.83400063, "volume": 2039.0}, {"date": "2002-09-05", "close": 1.84380812, "volume": 3059.0}, {"date": "2002-09-09", "close": 1.81438565, "volume": 9686.0}, {"date": "2002-09-11", "close": 1.7653482, "volume": 12236.0}, {"date": "2002-09-12", "close": 1.7653482, "volume": 7306.0}, {"date": "2002-09-13", "close": 1.77515569, "volume": 1020.0}, {"date": "2002-09-16", "close": 1.81438565, "volume": 4588.0}, {"date": "2002-09-17", "close": 1.81438565, "volume": 117767.0}, {"date": "2002-09-19", "close": 1.81438565, "volume": 29212.0}, {"date": "2002-09-25", "close": 1.71631075, "volume": 10706.0}, {"date": "2002-09-26", "close": 1.64765832, "volume": 29704.0}, {"date": "2002-09-30", "close": 1.6672733, "volume": 75649.0}, {"date": "2002-10-03", "close": 1.4711235, "volume": 23910.0}, {"date": "2002-10-04", "close": 1.4711235, "volume": 1423.0}, {"date": "2002-10-08", "close": 1.5691984, "volume": 2651.0}, {"date": "2002-10-09", "close": 1.52016095, "volume": 5098.0}, {"date": "2002-10-10", "close": 1.52016095, "volume": 3595.0}, {"date": "2002-10-11", "close": 1.5691984, "volume": 5430.0}, {"date": "2002-10-14", "close": 1.5691984, "volume": 20393.0}, {"date": "2002-10-15", "close": 1.5691984, "volume": 1529.0}, {"date": "2002-10-23", "close": 1.57900589, "volume": 2039.0}, {"date": "2002-10-24", "close": 1.5691984, "volume": 8157.0}, {"date": "2002-10-28", "close": 1.5691984, "volume": 7444.0}, {"date": "2002-10-29", "close": 1.61823585, "volume": 10196.0}, {"date": "2002-10-31", "close": 1.5691984, "volume": 5098.0}, {"date": "2002-11-07", "close": 1.5691984, "volume": 157.0}, {"date": "2002-11-12", "close": 1.55939091, "volume": 1315.0}, {"date": "2002-11-13", "close": 1.5691984, "volume": 370.0}, {"date": "2002-11-14", "close": 1.5691984, "volume": 140.0}, {"date": "2002-11-18", "close": 1.52016095, "volume": 1846.0}, {"date": "2002-12-03", "close": 1.1768988, "volume": 48432.0}, {"date": "2002-12-04", "close": 1.32401115, "volume": 23961.0}, {"date": "2002-12-05", "close": 1.25535872, "volume": 90747.0}, {"date": "2002-12-06", "close": 1.25535872, "volume": 8580.0}, {"date": "2002-12-09", "close": 1.24555123, "volume": 2316.0}, {"date": "2002-12-10", "close": 1.22593625, "volume": 30589.0}, {"date": "2002-12-11", "close": 1.23574374, "volume": 12236.0}, {"date": "2002-12-12", "close": 1.23574374, "volume": 183643.0}, {"date": "2002-12-13", "close": 1.22593625, "volume": 61178.0}, {"date": "2002-12-17", "close": 1.22593625, "volume": 85135.0}, {"date": "2002-12-18", "close": 1.22593625, "volume": 30589.0}, {"date": "2002-12-19", "close": 1.22593625, "volume": 147846.0}, {"date": "2002-12-20", "close": 1.2749737, "volume": 91771.0}, {"date": "2002-12-23", "close": 1.26516621, "volume": 15661.0}, {"date": "2002-12-30", "close": 1.3730486, "volume": 37198.0}, {"date": "2002-12-31", "close": 1.3730486, "volume": 1020.0}, {"date": "2003-01-02", "close": 1.3730486, "volume": 7137.0}, {"date": "2003-01-03", "close": 1.3730486, "volume": 420636.0}, {"date": "2003-01-06", "close": 1.4711235, "volume": 6781.0}, {"date": "2003-01-07", "close": 1.3730486, "volume": 3446.0}, {"date": "2003-01-08", "close": 1.32401115, "volume": 49116.0}, {"date": "2003-01-09", "close": 1.31420366, "volume": 57165.0}, {"date": "2003-01-10", "close": 1.2749737, "volume": 27020.0}, {"date": "2003-01-13", "close": 1.25535872, "volume": 84781.0}, {"date": "2003-01-14", "close": 1.23574374, "volume": 19883.0}, {"date": "2003-01-16", "close": 1.25535872, "volume": 132269.0}, {"date": "2003-01-17", "close": 1.24555123, "volume": 137342.0}, {"date": "2003-01-20", "close": 1.22593625, "volume": 127861.0}, {"date": "2003-01-21", "close": 1.21612876, "volume": 48126.0}, {"date": "2003-01-22", "close": 1.1768988, "volume": 59393.0}, {"date": "2003-01-23", "close": 1.16709131, "volume": 2039.0}, {"date": "2003-01-24", "close": 1.16709131, "volume": 8157.0}, {"date": "2003-01-28", "close": 1.05920892, "volume": 201662.0}, {"date": "2003-01-29", "close": 1.04940143, "volume": 55804.0}, {"date": "2003-01-30", "close": 1.04940143, "volume": 182698.0}, {"date": "2003-01-31", "close": 1.0788239, "volume": 158632.0}, {"date": "2003-02-03", "close": 1.16709131, "volume": 402924.0}, {"date": "2003-02-04", "close": 1.10824637, "volume": 12131.0}, {"date": "2003-02-05", "close": 1.12786135, "volume": 10150.0}, {"date": "2003-02-06", "close": 1.12786135, "volume": 8247.0}, {"date": "2003-02-07", "close": 1.16709131, "volume": 15631.0}, {"date": "2003-02-10", "close": 1.1768988, "volume": 8663.0}, {"date": "2003-02-11", "close": 1.1768988, "volume": 17334.0}, {"date": "2003-02-12", "close": 1.1768988, "volume": 106249.0}, {"date": "2003-02-13", "close": 1.09843888, "volume": 66072.0}, {"date": "2003-02-18", "close": 1.11805386, "volume": 1224.0}, {"date": "2003-02-21", "close": 1.0788239, "volume": 10196.0}, {"date": "2003-02-25", "close": 1.0788239, "volume": 131532.0}, {"date": "2003-02-27", "close": 1.0788239, "volume": 6933.0}, {"date": "2003-02-28", "close": 1.0788239, "volume": 5914.0}, {"date": "2003-03-03", "close": 1.08863139, "volume": 3854.0}, {"date": "2003-03-06", "close": 1.12786135, "volume": 8871.0}, {"date": "2003-03-07", "close": 1.12786135, "volume": 714.0}, {"date": "2003-03-11", "close": 1.02978645, "volume": 302.0}, {"date": "2003-03-13", "close": 0.95132653, "volume": 30589.0}, {"date": "2003-03-14", "close": 0.980749, "volume": 5098.0}, {"date": "2003-03-17", "close": 0.980749, "volume": 5255.0}, {"date": "2003-03-18", "close": 0.980749, "volume": 5098.0}, {"date": "2003-03-19", "close": 0.980749, "volume": 2804.0}, {"date": "2003-03-20", "close": 0.980749, "volume": 68886.0}, {"date": "2003-03-21", "close": 0.980749, "volume": 46285.0}, {"date": "2003-03-24", "close": 1.02978645, "volume": 3059.0}, {"date": "2003-03-25", "close": 1.01997896, "volume": 1670.0}, {"date": "2003-03-28", "close": 1.0788239, "volume": 4410.0}, {"date": "2003-03-31", "close": 1.0788239, "volume": 7810.0}, {"date": "2003-04-01", "close": 1.0788239, "volume": 37844.0}, {"date": "2003-04-02", "close": 1.0788239, "volume": 18400.0}, {"date": "2003-04-03", "close": 1.0788239, "volume": 34107.0}, {"date": "2003-04-04", "close": 1.06901641, "volume": 10149.0}, {"date": "2003-04-07", "close": 1.05920892, "volume": 11081.0}, {"date": "2003-04-08", "close": 1.01997896, "volume": 23272.0}, {"date": "2003-04-09", "close": 0.95132653, "volume": 35267.0}, {"date": "2003-04-10", "close": 0.980749, "volume": 22432.0}, {"date": "2003-04-11", "close": 0.980749, "volume": 10196.0}, {"date": "2003-04-14", "close": 1.04940143, "volume": 2039.0}, {"date": "2003-04-15", "close": 1.02978645, "volume": 4079.0}, {"date": "2003-04-16", "close": 1.01997896, "volume": 13234.0}, {"date": "2003-04-17", "close": 1.0788239, "volume": 13255.0}, {"date": "2003-04-22", "close": 1.08863139, "volume": 43258.0}, {"date": "2003-04-23", "close": 1.0788239, "volume": 65358.0}, {"date": "2003-04-24", "close": 1.08863139, "volume": 55039.0}, {"date": "2003-04-28", "close": 1.0788239, "volume": 17334.0}, {"date": "2003-04-29", "close": 1.0788239, "volume": 4689724.0}, {"date": "2003-04-30", "close": 1.0788239, "volume": 81857.0}, {"date": "2003-05-01", "close": 1.08863139, "volume": 3059.0}, {"date": "2003-05-02", "close": 1.09843888, "volume": 3569.0}, {"date": "2003-05-05", "close": 1.0788239, "volume": 110681.0}, {"date": "2003-05-06", "close": 1.0788239, "volume": 10196.0}, {"date": "2003-05-08", "close": 1.0788239, "volume": 7137.0}, {"date": "2003-05-09", "close": 1.0788239, "volume": 77382.0}, {"date": "2003-05-12", "close": 1.0788239, "volume": 15294.0}, {"date": "2003-05-13", "close": 1.09843888, "volume": 10091.0}, {"date": "2003-05-15", "close": 1.08863139, "volume": 7647.0}, {"date": "2003-05-19", "close": 1.08863139, "volume": 5608.0}, {"date": "2003-05-20", "close": 1.08863139, "volume": 8796.0}, {"date": "2003-05-23", "close": 1.08863139, "volume": 3439.0}, {"date": "2003-05-26", "close": 1.0788239, "volume": 1020.0}, {"date": "2003-05-27", "close": 1.08863139, "volume": 2039.0}, {"date": "2003-05-28", "close": 1.08863139, "volume": 59412.0}, {"date": "2003-05-29", "close": 1.08863139, "volume": 122400.0}, {"date": "2003-05-30", "close": 1.12786135, "volume": 16854.0}, {"date": "2003-06-02", "close": 1.15728382, "volume": 1529.0}, {"date": "2003-06-03", "close": 1.15728382, "volume": 11724.0}, {"date": "2003-06-04", "close": 1.22593625, "volume": 5455.0}, {"date": "2003-06-05", "close": 1.24555123, "volume": 41196.0}, {"date": "2003-06-06", "close": 1.34362613, "volume": 55546.0}, {"date": "2003-06-10", "close": 1.31420366, "volume": 10196.0}, {"date": "2003-06-11", "close": 1.30439617, "volume": 17691.0}, {"date": "2003-06-12", "close": 1.31420366, "volume": 15997.0}, {"date": "2003-06-13", "close": 1.22593625, "volume": 23400.0}, {"date": "2003-06-17", "close": 1.24555123, "volume": 6118.0}, {"date": "2003-06-18", "close": 1.24555123, "volume": 1020.0}, {"date": "2003-06-19", "close": 1.31420366, "volume": 5914.0}, {"date": "2003-06-20", "close": 1.32401115, "volume": 19060.0}, {"date": "2003-06-23", "close": 1.31420366, "volume": 2862.0}, {"date": "2003-06-25", "close": 1.22593625, "volume": 308.0}, {"date": "2003-06-30", "close": 1.13766884, "volume": 21206.0}, {"date": "2003-07-01", "close": 1.11805386, "volume": 1.0}, {"date": "2003-07-03", "close": 1.22593625, "volume": 10196.0}, {"date": "2003-07-04", "close": 1.1768988, "volume": 14275.0}, {"date": "2003-07-08", "close": 1.1768988, "volume": 214583.0}, {"date": "2003-07-10", "close": 1.14747633, "volume": 8667.0}, {"date": "2003-07-11", "close": 1.1768988, "volume": 7389.0}, {"date": "2003-07-14", "close": 1.22593625, "volume": 138310.0}, {"date": "2003-07-15", "close": 1.2749737, "volume": 14275.0}, {"date": "2003-07-16", "close": 1.32401115, "volume": 4486.0}, {"date": "2003-07-17", "close": 1.32401115, "volume": 10196.0}, {"date": "2003-07-18", "close": 1.33381864, "volume": 52164.0}, {"date": "2003-07-22", "close": 1.2749737, "volume": 23451.0}, {"date": "2003-07-24", "close": 1.30439617, "volume": 1020.0}, {"date": "2003-07-25", "close": 1.30439617, "volume": 3059.0}, {"date": "2003-07-28", "close": 1.3730486, "volume": 10246.0}, {"date": "2003-07-29", "close": 1.32401115, "volume": 3773.0}, {"date": "2003-07-30", "close": 1.30439617, "volume": 4690.0}, {"date": "2003-08-01", "close": 1.38285609, "volume": 4536.0}, {"date": "2003-08-04", "close": 1.38285609, "volume": 2229.0}, {"date": "2003-08-05", "close": 1.46131601, "volume": 3330.0}, {"date": "2003-08-06", "close": 1.4711235, "volume": 12236.0}, {"date": "2003-08-07", "close": 1.39266358, "volume": 6531.0}, {"date": "2003-08-08", "close": 1.43189354, "volume": 5098.0}, {"date": "2003-08-11", "close": 1.42208605, "volume": 46699.0}, {"date": "2003-08-12", "close": 1.41227856, "volume": 15804.0}, {"date": "2003-08-14", "close": 1.42208605, "volume": 37930.0}, {"date": "2003-08-19", "close": 1.52016095, "volume": 18863.0}, {"date": "2003-08-20", "close": 1.50054597, "volume": 1020.0}, {"date": "2003-08-21", "close": 1.4711235, "volume": 3569.0}, {"date": "2003-08-22", "close": 1.42208605, "volume": 6118.0}, {"date": "2003-08-25", "close": 1.46131601, "volume": 271935.0}, {"date": "2003-08-26", "close": 1.4711235, "volume": 4079.0}, {"date": "2003-08-28", "close": 1.4711235, "volume": 8157.0}, {"date": "2003-08-29", "close": 1.49073848, "volume": 87994.0}, {"date": "2003-09-01", "close": 1.52016095, "volume": 11624.0}, {"date": "2003-09-02", "close": 1.49073848, "volume": 14581.0}, {"date": "2003-09-04", "close": 1.4711235, "volume": 18498.0}, {"date": "2003-09-05", "close": 1.4711235, "volume": 5608.0}, {"date": "2003-09-08", "close": 1.4711235, "volume": 11423.0}, {"date": "2003-09-09", "close": 1.4711235, "volume": 4143.0}, {"date": "2003-09-11", "close": 1.58881338, "volume": 26267.0}, {"date": "2003-09-12", "close": 1.58881338, "volume": 11185.0}, {"date": "2003-09-15", "close": 1.53977593, "volume": 12745.0}, {"date": "2003-09-16", "close": 1.57900589, "volume": 17719.0}, {"date": "2003-09-17", "close": 1.53977593, "volume": 2101.0}, {"date": "2003-09-19", "close": 1.57900589, "volume": 198384.0}, {"date": "2003-09-22", "close": 1.57900589, "volume": 30793.0}, {"date": "2003-09-24", "close": 1.5691984, "volume": 11693.0}, {"date": "2003-09-25", "close": 1.53977593, "volume": 13908.0}, {"date": "2003-09-26", "close": 1.52016095, "volume": 20393.0}, {"date": "2003-09-30", "close": 1.52016095, "volume": 10288.0}, {"date": "2003-10-03", "close": 1.57900589, "volume": 23451.0}, {"date": "2003-10-07", "close": 1.57900589, "volume": 1764.0}, {"date": "2003-10-08", "close": 1.58881338, "volume": 11491.0}, {"date": "2003-10-09", "close": 1.59862087, "volume": 24078.0}, {"date": "2003-10-10", "close": 1.64765832, "volume": 30982.0}, {"date": "2003-10-13", "close": 1.6672733, "volume": 10287.0}, {"date": "2003-10-14", "close": 1.71631075, "volume": 13255.0}, {"date": "2003-10-15", "close": 1.961498, "volume": 75693.0}, {"date": "2003-10-16", "close": 2.03995792, "volume": 42559.0}, {"date": "2003-10-17", "close": 2.02034294, "volume": 32520.0}, {"date": "2003-10-20", "close": 1.961498, "volume": 228846.0}, {"date": "2003-10-21", "close": 1.99092047, "volume": 22465.0}, {"date": "2003-10-22", "close": 2.00072796, "volume": 25136.0}, {"date": "2003-10-23", "close": 1.961498, "volume": 4345.0}, {"date": "2003-10-24", "close": 1.961498, "volume": 11216.0}, {"date": "2003-10-27", "close": 1.8634231, "volume": 8344.0}, {"date": "2003-10-28", "close": 1.8634231, "volume": 5931.0}, {"date": "2003-10-29", "close": 1.8634231, "volume": 9624.0}, {"date": "2003-10-30", "close": 1.81438565, "volume": 1529.0}, {"date": "2003-10-31", "close": 1.7653482, "volume": 9085.0}, {"date": "2003-11-03", "close": 1.71631075, "volume": 106521.0}, {"date": "2003-11-04", "close": 1.7653482, "volume": 12745.0}, {"date": "2003-11-05", "close": 1.72611824, "volume": 11420.0}, {"date": "2003-11-06", "close": 1.71631075, "volume": 8571.0}, {"date": "2003-11-07", "close": 1.81438565, "volume": 12643.0}, {"date": "2003-11-10", "close": 1.81438565, "volume": 4180.0}, {"date": "2003-11-11", "close": 1.8634231, "volume": 1631.0}, {"date": "2003-11-12", "close": 1.8634231, "volume": 5098.0}, {"date": "2003-11-13", "close": 1.81438565, "volume": 10196.0}, {"date": "2003-11-14", "close": 1.81438565, "volume": 5710.0}, {"date": "2003-11-17", "close": 1.81438565, "volume": 1020.0}, {"date": "2003-11-18", "close": 1.73592573, "volume": 220240.0}, {"date": "2003-11-20", "close": 1.73592573, "volume": 2039.0}, {"date": "2003-11-21", "close": 1.71631075, "volume": 27020.0}, {"date": "2003-11-24", "close": 1.71631075, "volume": 5098.0}, {"date": "2003-11-25", "close": 1.68688828, "volume": 15850.0}, {"date": "2003-11-26", "close": 1.61823585, "volume": 18190.0}, {"date": "2003-11-27", "close": 1.61823585, "volume": 21399.0}, {"date": "2003-11-28", "close": 1.63785083, "volume": 7545.0}, {"date": "2003-12-01", "close": 1.61823585, "volume": 2447.0}, {"date": "2003-12-02", "close": 1.64765832, "volume": 14846.0}, {"date": "2003-12-03", "close": 1.67708079, "volume": 12539.0}, {"date": "2003-12-08", "close": 1.93207553, "volume": 5098.0}, {"date": "2003-12-10", "close": 1.90265306, "volume": 28550.0}, {"date": "2003-12-12", "close": 1.91246055, "volume": 63933.0}, {"date": "2003-12-15", "close": 1.8634231, "volume": 10196.0}, {"date": "2003-12-16", "close": 1.8634231, "volume": 15294.0}, {"date": "2003-12-22", "close": 1.8634231, "volume": 55070.0}, {"date": "2003-12-23", "close": 1.8634231, "volume": 104224.0}, {"date": "2003-12-24", "close": 1.8634231, "volume": 132552.0}, {"date": "2003-12-29", "close": 1.8634231, "volume": 17334.0}, {"date": "2003-12-30", "close": 1.89284557, "volume": 2045.0}, {"date": "2003-12-31", "close": 1.961498, "volume": 20393.0}, {"date": "2004-01-02", "close": 1.91246055, "volume": 306.0}, {"date": "2004-01-05", "close": 2.01053545, "volume": 895.0}, {"date": "2004-01-07", "close": 1.961498, "volume": 15284.0}, {"date": "2004-01-08", "close": 1.961498, "volume": 30811.0}, {"date": "2004-01-09", "close": 1.961498, "volume": 2498.0}, {"date": "2004-01-12", "close": 1.961498, "volume": 4079.0}, {"date": "2004-01-16", "close": 1.95169051, "volume": 4079.0}, {"date": "2004-01-21", "close": 1.91246055, "volume": 16212.0}, {"date": "2004-01-22", "close": 1.91246055, "volume": 20393.0}, {"date": "2004-01-27", "close": 1.91246055, "volume": 2039.0}, {"date": "2004-01-29", "close": 1.95169051, "volume": 56080.0}, {"date": "2004-02-05", "close": 1.95169051, "volume": 21700.0}, {"date": "2004-02-06", "close": 1.95169051, "volume": 122355.0}, {"date": "2004-02-09", "close": 1.961498, "volume": 27530.0}, {"date": "2004-02-10", "close": 1.961498, "volume": 47923.0}, {"date": "2004-02-11", "close": 1.961498, "volume": 19374.0}, {"date": "2004-02-12", "close": 1.961498, "volume": 49962.0}, {"date": "2004-02-16", "close": 1.95169051, "volume": 7197.0}, {"date": "2004-02-17", "close": 1.961498, "volume": 26510.0}, {"date": "2004-02-18", "close": 1.94188302, "volume": 2039.0}, {"date": "2004-02-19", "close": 1.961498, "volume": 26510.0}, {"date": "2004-02-20", "close": 2.01053545, "volume": 7647.0}, {"date": "2004-02-25", "close": 1.97130549, "volume": 511568.0}, {"date": "2004-02-26", "close": 2.0595729, "volume": 35967.0}, {"date": "2004-02-27", "close": 2.1576478, "volume": 11726.0}, {"date": "2004-03-01", "close": 2.01053545, "volume": 215.0}, {"date": "2004-03-02", "close": 2.01053545, "volume": 15808.0}, {"date": "2004-03-03", "close": 2.01053545, "volume": 2086706.0}, {"date": "2004-03-04", "close": 2.0595729, "volume": 3263.0}, {"date": "2004-03-09", "close": 2.0595729, "volume": 2359.0}, {"date": "2004-03-12", "close": 1.961498, "volume": 612.0}, {"date": "2004-03-15", "close": 1.961498, "volume": 4588.0}, {"date": "2004-03-16", "close": 1.91246055, "volume": 510.0}, {"date": "2004-03-17", "close": 1.91246055, "volume": 26189.0}, {"date": "2004-03-18", "close": 1.961498, "volume": 10196.0}, {"date": "2004-03-19", "close": 1.961498, "volume": 13867.0}, {"date": "2004-03-22", "close": 1.91246055, "volume": 28875.0}, {"date": "2004-03-25", "close": 1.87323059, "volume": 1020.0}, {"date": "2004-03-29", "close": 1.91246055, "volume": 28734.0}, {"date": "2004-03-30", "close": 1.91246055, "volume": 13580.0}, {"date": "2004-03-31", "close": 1.91246055, "volume": 20393.0}, {"date": "2004-04-01", "close": 1.8634231, "volume": 37293.0}, {"date": "2004-04-02", "close": 1.95169051, "volume": 22894.0}, {"date": "2004-04-06", "close": 1.91246055, "volume": 1942.0}, {"date": "2004-04-07", "close": 1.92226804, "volume": 60974.0}, {"date": "2004-04-08", "close": 1.92226804, "volume": 52396.0}, {"date": "2004-04-13", "close": 1.93207553, "volume": 6781.0}, {"date": "2004-04-14", "close": 1.961498, "volume": 2753.0}, {"date": "2004-04-15", "close": 1.961498, "volume": 4079.0}, {"date": "2004-04-20", "close": 1.961498, "volume": 11216.0}, {"date": "2004-04-21", "close": 1.961498, "volume": 58336.0}, {"date": "2004-04-22", "close": 1.94188302, "volume": 191729.0}, {"date": "2004-04-23", "close": 1.93207553, "volume": 200396.0}, {"date": "2004-04-29", "close": 1.93207553, "volume": 10507.0}, {"date": "2004-05-03", "close": 1.91246055, "volume": 862.0}, {"date": "2004-05-04", "close": 1.91246055, "volume": 918.0}, {"date": "2004-05-05", "close": 1.91246055, "volume": 5608.0}, {"date": "2004-05-07", "close": 1.961498, "volume": 13566.0}, {"date": "2004-05-10", "close": 1.8634231, "volume": 17023.0}, {"date": "2004-05-11", "close": 2.01053545, "volume": 16299.0}, {"date": "2004-05-12", "close": 2.04976541, "volume": 243336.0}, {"date": "2004-05-13", "close": 2.04976541, "volume": 6118.0}, {"date": "2004-05-17", "close": 2.00072796, "volume": 8157.0}, {"date": "2004-05-19", "close": 2.01053545, "volume": 2141.0}, {"date": "2004-05-21", "close": 1.961498, "volume": 15294.0}, {"date": "2004-05-24", "close": 1.961498, "volume": 48942.0}, {"date": "2004-05-25", "close": 1.961498, "volume": 3059.0}, {"date": "2004-05-26", "close": 1.961498, "volume": 1.0}, {"date": "2004-05-27", "close": 1.961498, "volume": 30589.0}, {"date": "2004-05-28", "close": 1.961498, "volume": 31600.0}, {"date": "2004-05-31", "close": 1.961498, "volume": 1529.0}, {"date": "2004-06-01", "close": 1.961498, "volume": 1040.0}, {"date": "2004-06-02", "close": 1.93207553, "volume": 30589.0}, {"date": "2004-06-03", "close": 1.95169051, "volume": 99253.0}, {"date": "2004-06-04", "close": 1.961498, "volume": 35126.0}, {"date": "2004-06-07", "close": 1.95169051, "volume": 74209.0}, {"date": "2004-06-08", "close": 1.93207553, "volume": 2039.0}, {"date": "2004-06-09", "close": 1.94188302, "volume": 489.0}, {"date": "2004-06-11", "close": 1.94188302, "volume": 50512.0}, {"date": "2004-06-15", "close": 1.94188302, "volume": 4300.0}, {"date": "2004-06-16", "close": 1.93207553, "volume": 3867.0}, {"date": "2004-06-17", "close": 1.89284557, "volume": 19985.0}, {"date": "2004-06-18", "close": 1.89284557, "volume": 395966.0}, {"date": "2004-06-21", "close": 1.88303808, "volume": 20393.0}, {"date": "2004-06-23", "close": 1.90265306, "volume": 23625.0}, {"date": "2004-06-24", "close": 1.95169051, "volume": 510.0}, {"date": "2004-06-25", "close": 2.01053545, "volume": 16276.0}, {"date": "2004-06-28", "close": 1.95169051, "volume": 18353.0}, {"date": "2004-06-29", "close": 1.961498, "volume": 2039.0}, {"date": "2004-06-30", "close": 2.01053545, "volume": 43360.0}, {"date": "2004-07-01", "close": 1.99092047, "volume": 69101.0}, {"date": "2004-07-02", "close": 1.99092047, "volume": 50981.0}, {"date": "2004-07-05", "close": 1.95169051, "volume": 17993.0}, {"date": "2004-07-06", "close": 1.961498, "volume": 58656.0}, {"date": "2004-07-07", "close": 1.961498, "volume": 2039.0}, {"date": "2004-07-08", "close": 1.961498, "volume": 40785.0}, {"date": "2004-07-12", "close": 1.99092047, "volume": 5812.0}, {"date": "2004-07-13", "close": 2.01053545, "volume": 13250.0}, {"date": "2004-07-14", "close": 2.01053545, "volume": 1020.0}, {"date": "2004-07-15", "close": 1.961498, "volume": 7647.0}, {"date": "2004-07-16", "close": 1.961498, "volume": 5608.0}, {"date": "2004-07-20", "close": 1.961498, "volume": 5098.0}, {"date": "2004-07-21", "close": 1.961498, "volume": 49809.0}, {"date": "2004-07-22", "close": 1.961498, "volume": 103186.0}, {"date": "2004-07-23", "close": 1.97130549, "volume": 16314.0}, {"date": "2004-07-26", "close": 1.99092047, "volume": 2243.0}, {"date": "2004-07-27", "close": 2.01053545, "volume": 10502.0}, {"date": "2004-07-28", "close": 2.03015043, "volume": 13510.0}, {"date": "2004-07-29", "close": 2.1576478, "volume": 16550.0}, {"date": "2004-07-30", "close": 2.1576478, "volume": 11797.0}, {"date": "2004-08-02", "close": 2.20668525, "volume": 25062.0}, {"date": "2004-08-03", "close": 2.2557227, "volume": 2039.0}, {"date": "2004-08-04", "close": 2.22630023, "volume": 3987.0}, {"date": "2004-08-05", "close": 2.22630023, "volume": 15294.0}, {"date": "2004-08-06", "close": 2.22630023, "volume": 27140.0}, {"date": "2004-08-09", "close": 2.20668525, "volume": 895.0}, {"date": "2004-08-10", "close": 2.20668525, "volume": 430.0}, {"date": "2004-08-11", "close": 2.1576478, "volume": 8883.0}, {"date": "2004-08-13", "close": 2.1576478, "volume": 8259.0}, {"date": "2004-08-16", "close": 2.17726278, "volume": 1366.0}, {"date": "2004-08-18", "close": 2.1576478, "volume": 816.0}, {"date": "2004-08-19", "close": 2.1576478, "volume": 36282.0}, {"date": "2004-08-23", "close": 2.1576478, "volume": 105501.0}, {"date": "2004-08-26", "close": 2.2557227, "volume": 48677.0}, {"date": "2004-08-27", "close": 2.27533768, "volume": 124665.0}, {"date": "2004-08-30", "close": 2.28514517, "volume": 9253.0}, {"date": "2004-08-31", "close": 2.34399011, "volume": 1122.0}, {"date": "2004-09-01", "close": 2.3537976, "volume": 31408.0}, {"date": "2004-09-02", "close": 2.31456764, "volume": 8973.0}, {"date": "2004-09-03", "close": 2.40283505, "volume": 250.0}, {"date": "2004-09-06", "close": 2.40283505, "volume": 18397.0}, {"date": "2004-09-07", "close": 2.41264254, "volume": 99924.0}, {"date": "2004-09-08", "close": 2.59898485, "volume": 15200.0}, {"date": "2004-09-09", "close": 2.59898485, "volume": 14015.0}, {"date": "2004-09-10", "close": 2.5499474, "volume": 454.0}, {"date": "2004-09-13", "close": 2.54013991, "volume": 444486.0}, {"date": "2004-09-14", "close": 2.51071744, "volume": 683.0}, {"date": "2004-09-15", "close": 2.51071744, "volume": 10604.0}, {"date": "2004-09-16", "close": 2.50090995, "volume": 32353.0}, {"date": "2004-09-17", "close": 2.5499474, "volume": 46087.0}, {"date": "2004-09-20", "close": 2.5499474, "volume": 12387.0}, {"date": "2004-09-21", "close": 2.51071744, "volume": 2141.0}, {"date": "2004-09-22", "close": 2.4518725, "volume": 150599.0}, {"date": "2004-09-23", "close": 2.4518725, "volume": 28696.0}, {"date": "2004-09-28", "close": 2.4518725, "volume": 5098.0}, {"date": "2004-10-01", "close": 2.4518725, "volume": 5098.0}, {"date": "2004-10-06", "close": 2.40283505, "volume": 152129.0}, {"date": "2004-10-07", "close": 2.39302756, "volume": 14275.0}, {"date": "2004-10-08", "close": 2.31456764, "volume": 19250.0}, {"date": "2004-10-11", "close": 2.38322007, "volume": 6573.0}, {"date": "2004-10-13", "close": 2.33418262, "volume": 11703.0}, {"date": "2004-10-14", "close": 2.3537976, "volume": 20393.0}, {"date": "2004-10-15", "close": 2.3537976, "volume": 19230.0}, {"date": "2004-10-18", "close": 2.40283505, "volume": 8120.0}, {"date": "2004-10-19", "close": 2.39302756, "volume": 1084.0}, {"date": "2004-10-20", "close": 2.30476015, "volume": 8157.0}, {"date": "2004-10-21", "close": 2.3537976, "volume": 637.0}, {"date": "2004-10-22", "close": 2.3537976, "volume": 133637.0}, {"date": "2004-10-25", "close": 2.34399011, "volume": 41295.0}, {"date": "2004-10-26", "close": 2.31456764, "volume": 40428.0}, {"date": "2004-10-28", "close": 2.34399011, "volume": 6167715.0}, {"date": "2004-10-29", "close": 2.34399011, "volume": 122.0}, {"date": "2004-11-01", "close": 2.33418262, "volume": 1020.0}, {"date": "2004-11-02", "close": 2.33418262, "volume": 672.0}, {"date": "2004-11-03", "close": 2.3537976, "volume": 65562.0}, {"date": "2004-11-04", "close": 2.3537976, "volume": 18567.0}, {"date": "2004-11-08", "close": 2.3537976, "volume": 85139.0}, {"date": "2004-11-10", "close": 2.51071744, "volume": 415645.0}, {"date": "2004-11-11", "close": 2.59898485, "volume": 90492.0}, {"date": "2004-11-12", "close": 2.58917736, "volume": 34891.0}, {"date": "2004-11-15", "close": 2.5499474, "volume": 437339.0}, {"date": "2004-11-16", "close": 2.5499474, "volume": 4411.0}, {"date": "2004-11-18", "close": 2.47148748, "volume": 3977.0}, {"date": "2004-11-22", "close": 2.3537976, "volume": 9762.0}, {"date": "2004-11-23", "close": 2.40283505, "volume": 39256.0}, {"date": "2004-11-24", "close": 2.42245003, "volume": 17844.0}, {"date": "2004-11-25", "close": 2.4518725, "volume": 8994.0}, {"date": "2004-11-26", "close": 2.40283505, "volume": 13582.0}, {"date": "2004-11-29", "close": 2.40283505, "volume": 27017.0}, {"date": "2004-11-30", "close": 2.62840732, "volume": 51483.0}, {"date": "2004-12-01", "close": 2.62840732, "volume": 21630.0}, {"date": "2004-12-02", "close": 2.59898485, "volume": 50206.0}, {"date": "2004-12-03", "close": 2.6480223, "volume": 17503.0}, {"date": "2004-12-06", "close": 2.65782979, "volume": 13918.0}, {"date": "2004-12-07", "close": 2.67744477, "volume": 1020.0}, {"date": "2004-12-09", "close": 2.6480223, "volume": 8449.0}, {"date": "2004-12-10", "close": 2.6480223, "volume": 47417.0}, {"date": "2004-12-13", "close": 2.6480223, "volume": 57694.0}, {"date": "2004-12-14", "close": 2.6480223, "volume": 5098.0}, {"date": "2004-12-15", "close": 2.59898485, "volume": 3994.0}, {"date": "2004-12-16", "close": 2.3537976, "volume": 1020649.0}, {"date": "2004-12-17", "close": 2.5499474, "volume": 4079.0}, {"date": "2004-12-20", "close": 2.55975489, "volume": 357.0}, {"date": "2004-12-21", "close": 2.55975489, "volume": 2447.0}, {"date": "2004-12-22", "close": 2.5499474, "volume": 5557.0}, {"date": "2004-12-23", "close": 2.5499474, "volume": 6073.0}, {"date": "2004-12-29", "close": 2.5499474, "volume": 124372.0}, {"date": "2004-12-30", "close": 2.59898485, "volume": 10196.0}, {"date": "2004-12-31", "close": 2.6480223, "volume": 483454.0}, {"date": "2005-01-05", "close": 2.6480223, "volume": 2602.0}, {"date": "2005-01-07", "close": 2.59898485, "volume": 420544.0}, {"date": "2005-01-10", "close": 2.6480223, "volume": 9177.0}, {"date": "2005-01-11", "close": 2.6480223, "volume": 130818.0}, {"date": "2005-01-12", "close": 2.59898485, "volume": 423.0}, {"date": "2005-01-13", "close": 2.59898485, "volume": 5684.0}, {"date": "2005-01-17", "close": 2.59898485, "volume": 2090.0}, {"date": "2005-01-18", "close": 2.58917736, "volume": 423.0}, {"date": "2005-01-21", "close": 2.5499474, "volume": 7122.0}, {"date": "2005-01-31", "close": 2.50090995, "volume": 120328.0}, {"date": "2005-02-02", "close": 2.50090995, "volume": 5397.0}, {"date": "2005-02-03", "close": 2.48129497, "volume": 212.0}, {"date": "2005-02-04", "close": 2.48129497, "volume": 140.0}, {"date": "2005-02-07", "close": 2.48129497, "volume": 28152.0}, {"date": "2005-02-08", "close": 2.48129497, "volume": 31012.0}, {"date": "2005-02-10", "close": 2.47148748, "volume": 1020.0}, {"date": "2005-02-11", "close": 2.5499474, "volume": 5098.0}, {"date": "2005-02-14", "close": 2.55975489, "volume": 4189.0}, {"date": "2005-02-15", "close": 2.56956238, "volume": 143156.0}, {"date": "2005-02-16", "close": 2.59898485, "volume": 47056.0}, {"date": "2005-02-17", "close": 2.6480223, "volume": 63706.0}, {"date": "2005-02-21", "close": 2.65782979, "volume": 2804.0}, {"date": "2005-02-22", "close": 2.66763728, "volume": 2294.0}, {"date": "2005-02-23", "close": 2.59898485, "volume": 20393.0}, {"date": "2005-02-24", "close": 2.6480223, "volume": 98109.0}, {"date": "2005-02-25", "close": 2.6480223, "volume": 185607.0}, {"date": "2005-02-28", "close": 2.6480223, "volume": 234061.0}, {"date": "2005-03-01", "close": 2.59898485, "volume": 13255.0}, {"date": "2005-03-02", "close": 2.60879234, "volume": 3824.0}, {"date": "2005-03-03", "close": 2.59898485, "volume": 9891.0}, {"date": "2005-03-04", "close": 2.6480223, "volume": 16264.0}, {"date": "2005-03-07", "close": 2.66763728, "volume": 70455.0}, {"date": "2005-03-08", "close": 2.50090995, "volume": 5548.0}, {"date": "2005-03-09", "close": 2.59898485, "volume": 159011.0}, {"date": "2005-03-11", "close": 2.6480223, "volume": 28550.0}, {"date": "2005-03-14", "close": 2.69705975, "volume": 152197.0}, {"date": "2005-03-15", "close": 2.69705975, "volume": 5098.0}, {"date": "2005-03-16", "close": 2.69705975, "volume": 6118.0}, {"date": "2005-03-17", "close": 2.69705975, "volume": 1020.0}, {"date": "2005-03-18", "close": 2.69705975, "volume": 5098.0}, {"date": "2005-03-21", "close": 2.69705975, "volume": 69335.0}, {"date": "2005-03-22", "close": 2.70686724, "volume": 158753.0}, {"date": "2005-03-23", "close": 2.6480223, "volume": 1662.0}, {"date": "2005-03-24", "close": 2.6480223, "volume": 223.0}, {"date": "2005-03-29", "close": 2.6480223, "volume": 1650.0}, {"date": "2005-03-30", "close": 2.69705975, "volume": 13612.0}, {"date": "2005-03-31", "close": 2.69705975, "volume": 7304.0}, {"date": "2005-04-05", "close": 2.69705975, "volume": 29322.0}, {"date": "2005-04-06", "close": 2.69705975, "volume": 3216.0}, {"date": "2005-04-07", "close": 2.62840732, "volume": 8973.0}, {"date": "2005-04-08", "close": 2.57936987, "volume": 612.0}, {"date": "2005-04-11", "close": 2.59898485, "volume": 27373.0}, {"date": "2005-04-12", "close": 2.63821481, "volume": 6832.0}, {"date": "2005-04-13", "close": 2.5499474, "volume": 4079.0}, {"date": "2005-04-14", "close": 2.5499474, "volume": 4471.0}, {"date": "2005-04-15", "close": 2.5499474, "volume": 46393.0}, {"date": "2005-04-20", "close": 2.5499474, "volume": 8922.0}, {"date": "2005-04-21", "close": 2.54013991, "volume": 18098.0}, {"date": "2005-04-22", "close": 2.63821481, "volume": 5608.0}, {"date": "2005-04-26", "close": 2.57936987, "volume": 15294.0}, {"date": "2005-04-27", "close": 2.5499474, "volume": 7979.0}, {"date": "2005-04-28", "close": 2.5499474, "volume": 5277.0}, {"date": "2005-04-29", "close": 2.5499474, "volume": 24471.0}, {"date": "2005-05-05", "close": 2.54013991, "volume": 67.0}, {"date": "2005-05-09", "close": 2.54013991, "volume": 3467.0}, {"date": "2005-05-10", "close": 2.4518725, "volume": 903.0}, {"date": "2005-05-12", "close": 2.48129497, "volume": 19591.0}, {"date": "2005-05-13", "close": 2.48129497, "volume": 24471.0}, {"date": "2005-05-16", "close": 2.50090995, "volume": 23844.0}, {"date": "2005-05-17", "close": 2.50090995, "volume": 1020.0}, {"date": "2005-05-18", "close": 2.50090995, "volume": 42.0}, {"date": "2005-05-19", "close": 2.5499474, "volume": 32238.0}, {"date": "2005-05-20", "close": 2.59898485, "volume": 5608.0}, {"date": "2005-05-25", "close": 2.58917736, "volume": 17801.0}, {"date": "2005-05-26", "close": 2.5499474, "volume": 15481.0}, {"date": "2005-05-30", "close": 2.5499474, "volume": 92413.0}, {"date": "2005-05-31", "close": 2.5499474, "volume": 5302.0}, {"date": "2005-06-02", "close": 2.5499474, "volume": 4792.0}, {"date": "2005-06-03", "close": 2.5499474, "volume": 4333.0}, {"date": "2005-06-06", "close": 2.5499474, "volume": 42442.0}, {"date": "2005-06-07", "close": 2.5499474, "volume": 10196.0}, {"date": "2005-06-08", "close": 2.57936987, "volume": 60035.0}, {"date": "2005-06-09", "close": 2.6480223, "volume": 40775.0}, {"date": "2005-06-10", "close": 2.60879234, "volume": 16824.0}, {"date": "2005-06-14", "close": 2.6480223, "volume": 222522.0}, {"date": "2005-06-15", "close": 2.68725226, "volume": 42868.0}, {"date": "2005-06-16", "close": 2.67744477, "volume": 10706.0}, {"date": "2005-06-17", "close": 2.68725226, "volume": 7184.0}, {"date": "2005-06-20", "close": 2.7460972, "volume": 8482.0}, {"date": "2005-06-21", "close": 2.7460972, "volume": 377607.0}, {"date": "2005-06-22", "close": 2.7460972, "volume": 816.0}, {"date": "2005-06-23", "close": 2.79513465, "volume": 74623.0}, {"date": "2005-06-24", "close": 2.82455712, "volume": 12434.0}, {"date": "2005-06-27", "close": 2.83436461, "volume": 3273.0}, {"date": "2005-06-28", "close": 2.83436461, "volume": 40785.0}, {"date": "2005-06-29", "close": 2.83436461, "volume": 1825.0}, {"date": "2005-06-30", "close": 2.8441721, "volume": 26941.0}, {"date": "2005-07-01", "close": 2.8441721, "volume": 4752.0}, {"date": "2005-07-04", "close": 2.8441721, "volume": 674.0}, {"date": "2005-07-05", "close": 2.8441721, "volume": 34238.0}, {"date": "2005-07-06", "close": 2.8441721, "volume": 58872.0}, {"date": "2005-07-07", "close": 2.88340206, "volume": 13357.0}, {"date": "2005-07-08", "close": 2.86378708, "volume": 1529.0}, {"date": "2005-07-11", "close": 2.8441721, "volume": 15488.0}, {"date": "2005-07-12", "close": 2.8441721, "volume": 17736.0}, {"date": "2005-07-13", "close": 2.8441721, "volume": 18761.0}, {"date": "2005-07-14", "close": 2.8441721, "volume": 8157.0}, {"date": "2005-07-15", "close": 2.86378708, "volume": 8157.0}, {"date": "2005-07-18", "close": 2.8441721, "volume": 31119.0}, {"date": "2005-07-19", "close": 2.8441721, "volume": 7851.0}, {"date": "2005-07-20", "close": 2.87359457, "volume": 5608.0}, {"date": "2005-07-22", "close": 2.93243951, "volume": 46903.0}, {"date": "2005-07-25", "close": 2.90301704, "volume": 11659.0}, {"date": "2005-07-26", "close": 2.942247, "volume": 953.0}, {"date": "2005-07-27", "close": 2.942247, "volume": 1020.0}, {"date": "2005-07-28", "close": 2.87359457, "volume": 8223.0}, {"date": "2005-07-29", "close": 2.8441721, "volume": 22060.0}, {"date": "2005-08-04", "close": 2.70686724, "volume": 7851.0}, {"date": "2005-08-05", "close": 2.8441721, "volume": 2549.0}, {"date": "2005-08-08", "close": 2.79513465, "volume": 4079.0}, {"date": "2005-08-09", "close": 2.82455712, "volume": 5149.0}, {"date": "2005-08-10", "close": 2.92263202, "volume": 2728.0}, {"date": "2005-08-11", "close": 2.86378708, "volume": 30589.0}, {"date": "2005-08-12", "close": 2.8441721, "volume": 1529.0}, {"date": "2005-08-15", "close": 2.92263202, "volume": 17334.0}, {"date": "2005-08-16", "close": 3.00109194, "volume": 32152.0}, {"date": "2005-08-17", "close": 3.0403219, "volume": 13510.0}, {"date": "2005-08-18", "close": 3.08935935, "volume": 5014.0}, {"date": "2005-08-19", "close": 3.0403219, "volume": 4894.0}, {"date": "2005-08-22", "close": 2.99128445, "volume": 43633.0}, {"date": "2005-08-25", "close": 3.08935935, "volume": 27938.0}, {"date": "2005-08-26", "close": 3.2364717, "volume": 114449.0}, {"date": "2005-08-29", "close": 3.27570166, "volume": 45781.0}, {"date": "2005-08-30", "close": 3.38358405, "volume": 127199.0}, {"date": "2005-08-31", "close": 3.4326215, "volume": 29110.0}, {"date": "2005-09-01", "close": 3.38358405, "volume": 31099.0}, {"date": "2005-09-06", "close": 3.38358405, "volume": 49962.0}, {"date": "2005-09-07", "close": 3.48165895, "volume": 21412.0}, {"date": "2005-09-08", "close": 3.5306964, "volume": 19607.0}, {"date": "2005-09-09", "close": 3.67780875, "volume": 39093.0}, {"date": "2005-09-13", "close": 3.66800126, "volume": 9381.0}, {"date": "2005-09-14", "close": 3.67780875, "volume": 35585.0}, {"date": "2005-09-15", "close": 3.67780875, "volume": 7232.0}, {"date": "2005-09-16", "close": 3.64838628, "volume": 7011.0}, {"date": "2005-09-19", "close": 3.67780875, "volume": 124207.0}, {"date": "2005-09-20", "close": 3.77588365, "volume": 18638.0}, {"date": "2005-09-21", "close": 3.77588365, "volume": 11280.0}, {"date": "2005-09-22", "close": 3.7268462, "volume": 11071.0}, {"date": "2005-09-26", "close": 3.69742373, "volume": 6397.0}, {"date": "2005-09-27", "close": 3.922996, "volume": 300383.0}, {"date": "2005-09-28", "close": 3.78569114, "volume": 208.0}, {"date": "2005-09-29", "close": 3.78569114, "volume": 11930.0}, {"date": "2005-09-30", "close": 3.922996, "volume": 173645.0}, {"date": "2005-10-03", "close": 3.97203345, "volume": 10145.0}, {"date": "2005-10-04", "close": 3.922996, "volume": 24114.0}, {"date": "2005-10-05", "close": 3.922996, "volume": 62503.0}, {"date": "2005-10-06", "close": 3.89357353, "volume": 29437.0}, {"date": "2005-10-10", "close": 3.922996, "volume": 6118.0}, {"date": "2005-10-11", "close": 3.91318851, "volume": 965.0}, {"date": "2005-10-12", "close": 3.922996, "volume": 272558.0}, {"date": "2005-10-13", "close": 3.8249211, "volume": 62115.0}, {"date": "2005-10-14", "close": 3.8249211, "volume": 27530.0}, {"date": "2005-10-18", "close": 3.8249211, "volume": 11317.0}, {"date": "2005-10-21", "close": 3.83472859, "volume": 17128.0}, {"date": "2005-10-24", "close": 3.77588365, "volume": 122916.0}, {"date": "2005-10-25", "close": 3.8249211, "volume": 244154.0}, {"date": "2005-10-26", "close": 3.8249211, "volume": 61057.0}, {"date": "2005-10-28", "close": 3.83472859, "volume": 1939.0}, {"date": "2005-10-31", "close": 3.922996, "volume": 6709.0}, {"date": "2005-11-01", "close": 3.96222596, "volume": 8183.0}, {"date": "2005-11-02", "close": 3.922996, "volume": 25491.0}, {"date": "2005-11-03", "close": 3.94261098, "volume": 5098.0}, {"date": "2005-11-04", "close": 3.922996, "volume": 286441.0}, {"date": "2005-11-07", "close": 3.87395855, "volume": 3491.0}, {"date": "2005-11-10", "close": 3.86415106, "volume": 194.0}, {"date": "2005-11-14", "close": 3.7268462, "volume": 17033.0}, {"date": "2005-11-15", "close": 3.76607616, "volume": 9421.0}, {"date": "2005-11-16", "close": 3.70723122, "volume": 5098.0}, {"date": "2005-11-18", "close": 3.7268462, "volume": 2182.0}, {"date": "2005-11-21", "close": 3.70723122, "volume": 1020.0}, {"date": "2005-11-22", "close": 3.7268462, "volume": 1958.0}, {"date": "2005-11-23", "close": 3.70723122, "volume": 127350.0}, {"date": "2005-11-25", "close": 3.67780875, "volume": 58850.0}, {"date": "2005-11-28", "close": 3.67780875, "volume": 14598.0}, {"date": "2005-11-29", "close": 3.67780875, "volume": 5098.0}, {"date": "2005-11-30", "close": 3.67780875, "volume": 33002.0}, {"date": "2005-12-01", "close": 3.67780875, "volume": 2692.0}, {"date": "2005-12-02", "close": 3.64838628, "volume": 5516.0}, {"date": "2005-12-05", "close": 3.64838628, "volume": 1540.0}, {"date": "2005-12-06", "close": 3.7268462, "volume": 4660.0}, {"date": "2005-12-07", "close": 3.7268462, "volume": 3544.0}, {"date": "2005-12-09", "close": 3.7268462, "volume": 2702.0}, {"date": "2005-12-15", "close": 3.77588365, "volume": 265.0}, {"date": "2005-12-19", "close": 3.73665369, "volume": 1020.0}, {"date": "2005-12-20", "close": 3.87395855, "volume": 5899.0}, {"date": "2005-12-21", "close": 3.87395855, "volume": 4461.0}, {"date": "2005-12-23", "close": 3.77588365, "volume": 2549.0}, {"date": "2005-12-29", "close": 3.87395855, "volume": 8855.0}, {"date": "2005-12-30", "close": 3.922996, "volume": 8947.0}, {"date": "2006-01-03", "close": 3.922996, "volume": 10960.0}, {"date": "2006-01-05", "close": 3.77588365, "volume": 4079.0}, {"date": "2006-01-11", "close": 3.91318851, "volume": 7393.0}, {"date": "2006-01-12", "close": 3.922996, "volume": 1508.0}, {"date": "2006-01-13", "close": 4.0210709, "volume": 55702.0}, {"date": "2006-01-16", "close": 4.16818325, "volume": 2447.0}, {"date": "2006-01-17", "close": 4.19760572, "volume": 69363.0}, {"date": "2006-01-18", "close": 4.2172207, "volume": 25491.0}, {"date": "2006-01-19", "close": 4.2172207, "volume": 2039.0}, {"date": "2006-01-23", "close": 4.23683568, "volume": 5079.0}, {"date": "2006-01-24", "close": 4.26625815, "volume": 14720.0}, {"date": "2006-01-25", "close": 4.65855775, "volume": 117000.0}, {"date": "2006-01-27", "close": 4.75663265, "volume": 26306.0}, {"date": "2006-01-30", "close": 4.85470755, "volume": 22480.0}, {"date": "2006-01-31", "close": 4.82528508, "volume": 182386.0}, {"date": "2006-02-01", "close": 4.82528508, "volume": 68077.0}, {"date": "2006-02-02", "close": 4.903745, "volume": 14785.0}, {"date": "2006-02-03", "close": 4.82528508, "volume": 9705.0}, {"date": "2006-02-06", "close": 4.82528508, "volume": 6781.0}, {"date": "2006-02-07", "close": 4.88413002, "volume": 237765.0}, {"date": "2006-02-08", "close": 4.903745, "volume": 14324.0}, {"date": "2006-02-09", "close": 4.903745, "volume": 6655.0}, {"date": "2006-02-10", "close": 4.82528508, "volume": 1020.0}, {"date": "2006-02-13", "close": 4.903745, "volume": 60770.0}, {"date": "2006-02-14", "close": 4.903745, "volume": 5506.0}, {"date": "2006-02-15", "close": 4.903745, "volume": 1529.0}, {"date": "2006-02-16", "close": 4.903745, "volume": 1621.0}, {"date": "2006-02-17", "close": 4.8056701, "volume": 714.0}, {"date": "2006-02-21", "close": 4.8056701, "volume": 4341.0}, {"date": "2006-02-22", "close": 4.85470755, "volume": 9360.0}, {"date": "2006-02-23", "close": 4.903745, "volume": 6515.0}, {"date": "2006-02-24", "close": 4.91355249, "volume": 194.0}, {"date": "2006-02-28", "close": 4.91355249, "volume": 117767.0}, {"date": "2006-03-02", "close": 4.8056701, "volume": 5180.0}, {"date": "2006-03-03", "close": 4.81547759, "volume": 14054.0}, {"date": "2006-03-06", "close": 4.903745, "volume": 30998.0}, {"date": "2006-03-07", "close": 4.903745, "volume": 24809.0}, {"date": "2006-03-08", "close": 4.903745, "volume": 12924.0}, {"date": "2006-03-09", "close": 4.903745, "volume": 92263.0}, {"date": "2006-03-10", "close": 4.91355249, "volume": 16401.0}, {"date": "2006-03-13", "close": 5.02143488, "volume": 2549.0}, {"date": "2006-03-14", "close": 5.24700715, "volume": 16518.0}, {"date": "2006-03-15", "close": 5.2960446, "volume": 14403.0}, {"date": "2006-03-16", "close": 5.34508205, "volume": 3773.0}, {"date": "2006-03-17", "close": 5.24700715, "volume": 35833.0}, {"date": "2006-03-20", "close": 5.1979697, "volume": 26709.0}, {"date": "2006-03-22", "close": 5.14893225, "volume": 2879.0}, {"date": "2006-03-23", "close": 5.0018199, "volume": 1022688.0}, {"date": "2006-03-24", "close": 5.14893225, "volume": 26335.0}, {"date": "2006-03-27", "close": 5.14893225, "volume": 24706.0}, {"date": "2006-03-28", "close": 5.14893225, "volume": 4953.0}, {"date": "2006-03-29", "close": 5.05085735, "volume": 27912.0}, {"date": "2006-03-31", "close": 5.04104986, "volume": 8941.0}, {"date": "2006-04-03", "close": 5.04104986, "volume": 1529.0}, {"date": "2006-04-04", "close": 5.02143488, "volume": 2039.0}, {"date": "2006-04-05", "close": 5.05085735, "volume": 612.0}, {"date": "2006-04-06", "close": 5.05085735, "volume": 22752.0}, {"date": "2006-04-07", "close": 5.02143488, "volume": 12066.0}, {"date": "2006-04-10", "close": 5.05085735, "volume": 9686.0}, {"date": "2006-04-11", "close": 5.0998948, "volume": 102.0}, {"date": "2006-04-12", "close": 5.0998948, "volume": 32281.0}, {"date": "2006-04-13", "close": 5.0998948, "volume": 7137.0}, {"date": "2006-04-18", "close": 5.0998948, "volume": 49691.0}, {"date": "2006-04-19", "close": 5.14893225, "volume": 14785.0}, {"date": "2006-04-20", "close": 5.14893225, "volume": 2245.0}, {"date": "2006-04-21", "close": 5.14893225, "volume": 39011.0}, {"date": "2006-04-26", "close": 5.26662213, "volume": 69566.0}, {"date": "2006-04-27", "close": 5.26662213, "volume": 18312.0}, {"date": "2006-04-28", "close": 5.27642962, "volume": 22605.0}, {"date": "2006-05-01", "close": 5.24700715, "volume": 7137.0}, {"date": "2006-05-02", "close": 5.24700715, "volume": 1020.0}, {"date": "2006-05-03", "close": 5.17835472, "volume": 30210.0}, {"date": "2006-05-04", "close": 5.24700715, "volume": 16977.0}, {"date": "2006-05-05", "close": 5.1979697, "volume": 20393.0}, {"date": "2006-05-08", "close": 5.24700715, "volume": 28794.0}, {"date": "2006-05-10", "close": 5.14893225, "volume": 3666.0}, {"date": "2006-05-12", "close": 5.22739217, "volume": 1320.0}, {"date": "2006-05-15", "close": 5.1979697, "volume": 6123.0}, {"date": "2006-05-16", "close": 5.10970229, "volume": 25838.0}, {"date": "2006-05-17", "close": 5.0998948, "volume": 4499.0}, {"date": "2006-05-18", "close": 4.94297496, "volume": 11853.0}, {"date": "2006-05-19", "close": 5.14893225, "volume": 121852.0}, {"date": "2006-05-22", "close": 5.14893225, "volume": 15804.0}, {"date": "2006-05-23", "close": 5.24700715, "volume": 414585.0}, {"date": "2006-05-24", "close": 5.34508205, "volume": 1836.0}, {"date": "2006-05-26", "close": 5.44315695, "volume": 16220.0}, {"date": "2006-05-29", "close": 5.63930675, "volume": 27295.0}, {"date": "2006-05-30", "close": 5.6883442, "volume": 19961.0}, {"date": "2006-05-31", "close": 5.6883442, "volume": 6801.0}, {"date": "2006-06-01", "close": 5.6883442, "volume": 131958.0}, {"date": "2006-06-02", "close": 5.67853671, "volume": 2039.0}, {"date": "2006-06-05", "close": 5.66872922, "volume": 168.0}, {"date": "2006-06-06", "close": 5.54123185, "volume": 3773.0}, {"date": "2006-06-07", "close": 5.54123185, "volume": 7953.0}, {"date": "2006-06-08", "close": 5.34508205, "volume": 3671.0}, {"date": "2006-06-09", "close": 5.2960446, "volume": 2820.0}, {"date": "2006-06-13", "close": 5.2960446, "volume": 5180.0}, {"date": "2006-06-14", "close": 5.3941195, "volume": 13002.0}, {"date": "2006-06-15", "close": 5.67853671, "volume": 13977.0}, {"date": "2006-06-16", "close": 5.67853671, "volume": 3059.0}, {"date": "2006-06-19", "close": 5.63930675, "volume": 1075430.0}, {"date": "2006-06-20", "close": 5.7864191, "volume": 38633.0}, {"date": "2006-06-21", "close": 5.7864191, "volume": 57276.0}, {"date": "2006-06-22", "close": 5.73738165, "volume": 3360.0}, {"date": "2006-06-23", "close": 5.5902693, "volume": 10269.0}, {"date": "2006-06-26", "close": 5.5902693, "volume": 14846.0}, {"date": "2006-06-27", "close": 5.5902693, "volume": 107.0}, {"date": "2006-06-28", "close": 5.5902693, "volume": 3375.0}, {"date": "2006-06-29", "close": 5.5902693, "volume": 186757.0}, {"date": "2006-06-30", "close": 5.6883442, "volume": 115529.0}, {"date": "2006-07-03", "close": 5.884494, "volume": 11196.0}, {"date": "2006-07-04", "close": 5.83545655, "volume": 4382.0}, {"date": "2006-07-05", "close": 5.75699663, "volume": 2971.0}, {"date": "2006-07-06", "close": 5.77661161, "volume": 1915.0}, {"date": "2006-07-07", "close": 5.5902693, "volume": 13072.0}, {"date": "2006-07-10", "close": 5.5902693, "volume": 112159.0}, {"date": "2006-07-11", "close": 5.4921944, "volume": 4027.0}, {"date": "2006-07-12", "close": 5.5902693, "volume": 5098.0}, {"date": "2006-07-13", "close": 5.58046181, "volume": 10803.0}, {"date": "2006-07-17", "close": 5.43334946, "volume": 28070.0}, {"date": "2006-07-18", "close": 5.3941195, "volume": 14275.0}, {"date": "2006-07-19", "close": 5.40392699, "volume": 62291.0}, {"date": "2006-07-20", "close": 5.4921944, "volume": 16629.0}, {"date": "2006-07-21", "close": 5.4921944, "volume": 21412.0}, {"date": "2006-07-26", "close": 5.38431201, "volume": 1821.0}, {"date": "2006-07-27", "close": 5.48238691, "volume": 109959.0}, {"date": "2006-07-28", "close": 5.53142436, "volume": 15844.0}, {"date": "2006-07-31", "close": 5.67853671, "volume": 2396.0}, {"date": "2006-08-03", "close": 5.67853671, "volume": 5965.0}, {"date": "2006-08-04", "close": 5.63930675, "volume": 408.0}, {"date": "2006-08-08", "close": 5.63930675, "volume": 11216.0}, {"date": "2006-08-09", "close": 5.54123185, "volume": 28550.0}, {"date": "2006-08-10", "close": 5.54123185, "volume": 10196.0}, {"date": "2006-08-17", "close": 5.53142436, "volume": 25964.0}, {"date": "2006-08-18", "close": 5.6883442, "volume": 5455.0}, {"date": "2006-08-21", "close": 5.73738165, "volume": 9574.0}, {"date": "2006-08-22", "close": 5.884494, "volume": 50930.0}, {"date": "2006-08-23", "close": 5.884494, "volume": 2549.0}, {"date": "2006-08-24", "close": 5.83545655, "volume": 35447.0}, {"date": "2006-08-25", "close": 5.82564906, "volume": 14789.0}, {"date": "2006-08-28", "close": 5.7864191, "volume": 15804.0}, {"date": "2006-08-29", "close": 5.6883442, "volume": 27005.0}, {"date": "2006-08-30", "close": 5.5902693, "volume": 36773.0}, {"date": "2006-08-31", "close": 5.77661161, "volume": 30181.0}, {"date": "2006-09-04", "close": 5.76680412, "volume": 4588.0}, {"date": "2006-09-05", "close": 5.73738165, "volume": 15180.0}, {"date": "2006-09-06", "close": 5.63930675, "volume": 5200.0}, {"date": "2006-09-07", "close": 5.54123185, "volume": 8465.0}, {"date": "2006-09-11", "close": 5.4921944, "volume": 55131.0}, {"date": "2006-09-12", "close": 5.44315695, "volume": 20169.0}, {"date": "2006-09-13", "close": 5.4921944, "volume": 9654.0}, {"date": "2006-09-14", "close": 5.67853671, "volume": 89.0}, {"date": "2006-09-15", "close": 5.58046181, "volume": 67782.0}, {"date": "2006-09-18", "close": 5.58046181, "volume": 2362.0}, {"date": "2006-09-19", "close": 5.57065432, "volume": 7733.0}, {"date": "2006-09-20", "close": 5.53142436, "volume": 19959.0}, {"date": "2006-09-21", "close": 5.54123185, "volume": 1125.0}, {"date": "2006-09-22", "close": 5.5902693, "volume": 12238.0}, {"date": "2006-09-25", "close": 5.5902693, "volume": 50423.0}, {"date": "2006-09-26", "close": 5.5902693, "volume": 4164.0}, {"date": "2006-09-27", "close": 5.50200189, "volume": 14827.0}, {"date": "2006-09-28", "close": 5.57065432, "volume": 31332.0}, {"date": "2006-09-29", "close": 5.35488954, "volume": 10809.0}, {"date": "2006-10-02", "close": 5.25681464, "volume": 6098.0}, {"date": "2006-10-03", "close": 5.26662213, "volume": 36584.0}, {"date": "2006-10-04", "close": 5.46277193, "volume": 48778.0}, {"date": "2006-10-05", "close": 5.56084683, "volume": 27118.0}, {"date": "2006-10-06", "close": 5.56084683, "volume": 24087.0}, {"date": "2006-10-09", "close": 5.5902693, "volume": 46945.0}, {"date": "2006-10-10", "close": 5.5902693, "volume": 3275.0}, {"date": "2006-10-11", "close": 5.58046181, "volume": 39622.0}, {"date": "2006-10-12", "close": 5.74718914, "volume": 12071.0}, {"date": "2006-10-13", "close": 5.6883442, "volume": 195903.0}, {"date": "2006-10-16", "close": 5.884494, "volume": 16600.0}, {"date": "2006-10-17", "close": 5.70795918, "volume": 15665.0}, {"date": "2006-10-18", "close": 5.7864191, "volume": 29887.0}, {"date": "2006-10-20", "close": 5.7864191, "volume": 15993.0}, {"date": "2006-10-23", "close": 5.66872922, "volume": 123803.0}, {"date": "2006-10-24", "close": 5.4921944, "volume": 40224.0}, {"date": "2006-10-25", "close": 5.4921944, "volume": 3082.0}, {"date": "2006-10-26", "close": 5.41373448, "volume": 132844.0}, {"date": "2006-10-27", "close": 5.32546707, "volume": 9804.0}, {"date": "2006-10-30", "close": 5.44315695, "volume": 130871.0}, {"date": "2006-10-31", "close": 5.4921944, "volume": 212361.0}, {"date": "2006-11-01", "close": 5.4921944, "volume": 21700.0}, {"date": "2006-11-06", "close": 5.44315695, "volume": 39733.0}, {"date": "2006-11-07", "close": 5.44315695, "volume": 14786.0}, {"date": "2006-11-09", "close": 5.3941195, "volume": 8459.0}, {"date": "2006-11-10", "close": 5.5902693, "volume": 87178.0}, {"date": "2006-11-13", "close": 5.57065432, "volume": 13271.0}, {"date": "2006-11-14", "close": 5.54123185, "volume": 5807.0}, {"date": "2006-11-15", "close": 5.4921944, "volume": 25899.0}, {"date": "2006-11-16", "close": 5.4921944, "volume": 39624.0}, {"date": "2006-11-17", "close": 5.3941195, "volume": 85139.0}, {"date": "2006-11-20", "close": 5.31565958, "volume": 42730.0}, {"date": "2006-11-21", "close": 5.15873974, "volume": 57061.0}, {"date": "2006-11-22", "close": 5.34508205, "volume": 3473.0}, {"date": "2006-11-23", "close": 5.3941195, "volume": 11361.0}, {"date": "2006-11-27", "close": 5.3941195, "volume": 47033.0}, {"date": "2006-11-28", "close": 5.3941195, "volume": 30084.0}, {"date": "2006-11-29", "close": 5.2960446, "volume": 15667.0}, {"date": "2006-11-30", "close": 5.24700715, "volume": 52829.0}, {"date": "2006-12-01", "close": 5.27642962, "volume": 20927.0}, {"date": "2006-12-04", "close": 5.10970229, "volume": 95871.0}, {"date": "2006-12-05", "close": 5.15873974, "volume": 35837.0}, {"date": "2006-12-07", "close": 5.3941195, "volume": 5901.0}, {"date": "2006-12-08", "close": 5.42354197, "volume": 1835.0}, {"date": "2006-12-11", "close": 5.3941195, "volume": 6072.0}, {"date": "2006-12-12", "close": 5.3941195, "volume": 166200.0}, {"date": "2006-12-13", "close": 5.44315695, "volume": 183356.0}, {"date": "2006-12-14", "close": 5.3941195, "volume": 2039.0}, {"date": "2006-12-15", "close": 5.3941195, "volume": 5320.0}, {"date": "2006-12-18", "close": 5.53142436, "volume": 59844.0}, {"date": "2006-12-20", "close": 5.4921944, "volume": 67026.0}, {"date": "2006-12-21", "close": 5.4921944, "volume": 282.0}, {"date": "2006-12-29", "close": 5.4921944, "volume": 7647.0}, {"date": "2007-01-02", "close": 5.44315695, "volume": 70862.0}, {"date": "2007-01-03", "close": 5.44315695, "volume": 1122.0}, {"date": "2007-01-04", "close": 5.48238691, "volume": 5098.0}, {"date": "2007-01-08", "close": 5.44315695, "volume": 2039.0}, {"date": "2007-01-09", "close": 5.41373448, "volume": 14420.0}, {"date": "2007-01-10", "close": 5.40392699, "volume": 16744.0}, {"date": "2007-01-11", "close": 5.42354197, "volume": 76360.0}, {"date": "2007-01-12", "close": 5.44315695, "volume": 5098.0}, {"date": "2007-01-15", "close": 5.42354197, "volume": 42580.0}, {"date": "2007-01-16", "close": 5.42354197, "volume": 1020.0}, {"date": "2007-01-17", "close": 5.43334946, "volume": 6679.0}, {"date": "2007-01-18", "close": 5.40392699, "volume": 8062.0}, {"date": "2007-01-19", "close": 5.3941195, "volume": 23655.0}, {"date": "2007-01-22", "close": 5.3941195, "volume": 46459.0}, {"date": "2007-01-23", "close": 5.37450452, "volume": 13255.0}, {"date": "2007-01-24", "close": 5.38431201, "volume": 21950.0}, {"date": "2007-01-25", "close": 5.37450452, "volume": 5302.0}, {"date": "2007-01-29", "close": 5.38431201, "volume": 3161.0}, {"date": "2007-01-30", "close": 5.3941195, "volume": 31863.0}, {"date": "2007-01-31", "close": 5.43334946, "volume": 37169.0}, {"date": "2007-02-01", "close": 5.44315695, "volume": 1204.0}, {"date": "2007-02-02", "close": 5.43334946, "volume": 207234.0}, {"date": "2007-02-06", "close": 5.3941195, "volume": 35748.0}, {"date": "2007-02-07", "close": 5.45296444, "volume": 2748.0}, {"date": "2007-02-08", "close": 5.63930675, "volume": 1942.0}, {"date": "2007-02-09", "close": 5.6883442, "volume": 19873.0}, {"date": "2007-02-12", "close": 5.6883442, "volume": 5811.0}, {"date": "2007-02-13", "close": 5.83545655, "volume": 10054.0}, {"date": "2007-02-14", "close": 5.83545655, "volume": 5098.0}, {"date": "2007-02-16", "close": 5.7864191, "volume": 1427.0}, {"date": "2007-02-19", "close": 5.73738165, "volume": 1103.0}, {"date": "2007-02-20", "close": 5.2960446, "volume": 65233.0}, {"date": "2007-02-21", "close": 5.24700715, "volume": 29673.0}, {"date": "2007-02-22", "close": 5.3941195, "volume": 7740.0}, {"date": "2007-02-23", "close": 5.28623711, "volume": 175093.0}, {"date": "2007-02-26", "close": 5.25681464, "volume": 3179.0}, {"date": "2007-02-27", "close": 5.1979697, "volume": 13350.0}, {"date": "2007-02-28", "close": 5.18816221, "volume": 26325.0}, {"date": "2007-03-01", "close": 5.1979697, "volume": 3149.0}, {"date": "2007-03-02", "close": 5.18816221, "volume": 204.0}, {"date": "2007-03-05", "close": 5.02143488, "volume": 7127.0}, {"date": "2007-03-06", "close": 5.0998948, "volume": 16416.0}, {"date": "2007-03-07", "close": 5.13912476, "volume": 2957.0}, {"date": "2007-03-09", "close": 5.13912476, "volume": 2549.0}, {"date": "2007-03-12", "close": 5.10970229, "volume": 1733.0}, {"date": "2007-03-13", "close": 5.05085735, "volume": 16429.0}, {"date": "2007-03-14", "close": 5.0998948, "volume": 4410.0}, {"date": "2007-03-15", "close": 5.05085735, "volume": 4298.0}, {"date": "2007-03-16", "close": 5.0998948, "volume": 14829.0}, {"date": "2007-03-19", "close": 4.91355249, "volume": 57867.0}, {"date": "2007-03-20", "close": 4.903745, "volume": 16690.0}, {"date": "2007-03-21", "close": 4.79586261, "volume": 45191.0}, {"date": "2007-03-22", "close": 4.79586261, "volume": 23425.0}, {"date": "2007-03-23", "close": 4.8056701, "volume": 4000.0}, {"date": "2007-03-26", "close": 5.0018199, "volume": 49871.0}, {"date": "2007-03-27", "close": 5.0018199, "volume": 16434.0}, {"date": "2007-03-28", "close": 5.0018199, "volume": 2814.0}, {"date": "2007-03-29", "close": 4.903745, "volume": 28754.0}, {"date": "2007-03-30", "close": 4.903745, "volume": 515556.0}, {"date": "2007-04-02", "close": 5.08027982, "volume": 35750.0}, {"date": "2007-04-03", "close": 5.0998948, "volume": 242176.0}, {"date": "2007-04-04", "close": 5.18816221, "volume": 90094.0}, {"date": "2007-04-05", "close": 5.18816221, "volume": 5098.0}, {"date": "2007-04-10", "close": 5.10970229, "volume": 1707879.0}, {"date": "2007-04-11", "close": 5.14893225, "volume": 26072.0}, {"date": "2007-04-12", "close": 5.15873974, "volume": 12236.0}, {"date": "2007-04-13", "close": 5.08027982, "volume": 29059.0}, {"date": "2007-04-16", "close": 5.11950978, "volume": 93936.0}, {"date": "2007-04-17", "close": 5.10970229, "volume": 61378.0}, {"date": "2007-04-18", "close": 5.0998948, "volume": 4228.0}, {"date": "2007-04-19", "close": 5.12931727, "volume": 80799.0}, {"date": "2007-04-20", "close": 5.12931727, "volume": 42848.0}, {"date": "2007-04-23", "close": 5.12931727, "volume": 32373.0}, {"date": "2007-04-24", "close": 5.10970229, "volume": 52598.0}, {"date": "2007-04-30", "close": 4.96258994, "volume": 22924.0}, {"date": "2007-05-01", "close": 4.95278245, "volume": 28231.0}, {"date": "2007-05-02", "close": 4.95278245, "volume": 43844.0}, {"date": "2007-05-03", "close": 4.95278245, "volume": 52026.0}, {"date": "2007-05-04", "close": 4.96258994, "volume": 154909.0}, {"date": "2007-05-07", "close": 4.97239743, "volume": 8259.0}, {"date": "2007-05-08", "close": 4.99201241, "volume": 9992.0}, {"date": "2007-05-09", "close": 5.14893225, "volume": 18184.0}, {"date": "2007-05-10", "close": 5.16854723, "volume": 27780.0}, {"date": "2007-05-11", "close": 5.16854723, "volume": 1020.0}, {"date": "2007-05-14", "close": 5.05085735, "volume": 3773.0}, {"date": "2007-05-15", "close": 5.1979697, "volume": 1082960.0}, {"date": "2007-05-17", "close": 5.15873974, "volume": 1020.0}, {"date": "2007-05-18", "close": 5.12931727, "volume": 3283.0}, {"date": "2007-05-22", "close": 4.95278245, "volume": 23737.0}, {"date": "2007-05-23", "close": 5.0998948, "volume": 5625.0}, {"date": "2007-05-24", "close": 5.0998948, "volume": 9450.0}, {"date": "2007-05-25", "close": 5.06066484, "volume": 160897.0}, {"date": "2007-05-28", "close": 5.0018199, "volume": 8951.0}, {"date": "2007-05-29", "close": 4.96258994, "volume": 16970.0}, {"date": "2007-05-30", "close": 4.83509257, "volume": 31049.0}, {"date": "2007-05-31", "close": 4.62913528, "volume": 158093.0}, {"date": "2007-06-01", "close": 4.52125289, "volume": 14575.0}, {"date": "2007-06-04", "close": 4.54086787, "volume": 113538.0}, {"date": "2007-06-05", "close": 4.65855775, "volume": 6355.0}, {"date": "2007-06-06", "close": 4.7075952, "volume": 3528.0}, {"date": "2007-06-07", "close": 4.77624763, "volume": 8044.0}, {"date": "2007-06-08", "close": 4.66836524, "volume": 32226.0}, {"date": "2007-06-12", "close": 4.7075952, "volume": 15254.0}, {"date": "2007-06-13", "close": 4.75663265, "volume": 10961.0}, {"date": "2007-06-14", "close": 4.68798022, "volume": 31277.0}, {"date": "2007-06-15", "close": 4.65855775, "volume": 22636.0}, {"date": "2007-06-18", "close": 4.57029034, "volume": 6085.0}, {"date": "2007-06-19", "close": 4.53106038, "volume": 56481.0}, {"date": "2007-06-20", "close": 4.58009783, "volume": 230525.0}, {"date": "2007-06-21", "close": 4.6095203, "volume": 8876336.0}, {"date": "2007-06-22", "close": 4.6095203, "volume": 631577.0}, {"date": "2007-06-25", "close": 4.6095203, "volume": 4701996.0}, {"date": "2007-06-26", "close": 4.7075952, "volume": 140308.0}, {"date": "2007-06-27", "close": 4.6095203, "volume": 126450.0}, {"date": "2007-06-28", "close": 4.6095203, "volume": 93908.0}, {"date": "2007-06-29", "close": 4.6095203, "volume": 136245.0}, {"date": "2007-07-02", "close": 4.8056701, "volume": 194724.0}, {"date": "2007-07-03", "close": 4.8056701, "volume": 35288.0}, {"date": "2007-07-04", "close": 4.6095203, "volume": 10832.0}, {"date": "2007-07-05", "close": 4.62913528, "volume": 30921.0}, {"date": "2007-07-06", "close": 4.65855775, "volume": 29916.0}, {"date": "2007-07-09", "close": 4.65855775, "volume": 78097.0}, {"date": "2007-07-10", "close": 4.63894277, "volume": 41495.0}, {"date": "2007-07-11", "close": 4.61932779, "volume": 6307.0}, {"date": "2007-07-12", "close": 4.6095203, "volume": 1351476.0}, {"date": "2007-07-13", "close": 4.5114454, "volume": 826941.0}, {"date": "2007-07-16", "close": 4.46240795, "volume": 19861.0}, {"date": "2007-07-17", "close": 4.45260046, "volume": 333660.0}, {"date": "2007-07-18", "close": 4.46240795, "volume": 21546.0}, {"date": "2007-07-19", "close": 4.47221544, "volume": 34014.0}, {"date": "2007-07-20", "close": 4.47221544, "volume": 116807.0}, {"date": "2007-07-23", "close": 4.46240795, "volume": 583114.0}, {"date": "2007-07-24", "close": 4.47221544, "volume": 29814.0}, {"date": "2007-07-25", "close": 4.46240795, "volume": 408.0}, {"date": "2007-07-26", "close": 4.5114454, "volume": 14266.0}, {"date": "2007-07-27", "close": 4.6095203, "volume": 16266.0}, {"date": "2007-07-30", "close": 4.6095203, "volume": 714.0}, {"date": "2007-07-31", "close": 4.6095203, "volume": 5608.0}, {"date": "2007-08-01", "close": 4.49183042, "volume": 6565.0}, {"date": "2007-08-02", "close": 4.59971281, "volume": 283661.0}, {"date": "2007-08-03", "close": 4.59971281, "volume": 204.0}, {"date": "2007-08-06", "close": 4.5114454, "volume": 58761.0}, {"date": "2007-08-07", "close": 4.58990532, "volume": 31975.0}, {"date": "2007-08-08", "close": 4.56048285, "volume": 1822.0}, {"date": "2007-08-09", "close": 4.5114454, "volume": 10823.0}, {"date": "2007-08-10", "close": 4.74682516, "volume": 2166322.0}, {"date": "2007-08-13", "close": 4.75663265, "volume": 25386.0}, {"date": "2007-08-14", "close": 4.65855775, "volume": 60399.0}, {"date": "2007-08-15", "close": 4.65855775, "volume": 64412.0}, {"date": "2007-08-16", "close": 4.5114454, "volume": 364672.0}, {"date": "2007-08-17", "close": 4.5114454, "volume": 1706761.0}, {"date": "2007-08-20", "close": 4.7075952, "volume": 570321.0}, {"date": "2007-08-21", "close": 4.79586261, "volume": 26771.0}, {"date": "2007-08-22", "close": 4.7075952, "volume": 475226.0}, {"date": "2007-08-23", "close": 4.85470755, "volume": 198373.0}, {"date": "2007-08-24", "close": 4.85470755, "volume": 904875.0}, {"date": "2007-08-27", "close": 4.94297496, "volume": 26204.0}, {"date": "2007-08-28", "close": 4.93316747, "volume": 19949.0}, {"date": "2007-08-29", "close": 4.85470755, "volume": 12118.0}, {"date": "2007-08-30", "close": 4.89393751, "volume": 70491.0}, {"date": "2007-08-31", "close": 4.86451504, "volume": 1216.0}, {"date": "2007-09-03", "close": 4.82528508, "volume": 7851.0}, {"date": "2007-09-04", "close": 4.75663265, "volume": 7151.0}, {"date": "2007-09-05", "close": 4.77624763, "volume": 50759.0}, {"date": "2007-09-06", "close": 5.05085735, "volume": 20465.0}, {"date": "2007-09-07", "close": 4.92335998, "volume": 16472.0}, {"date": "2007-09-10", "close": 4.75663265, "volume": 40044.0}, {"date": "2007-09-11", "close": 4.72721018, "volume": 941097.0}, {"date": "2007-09-12", "close": 4.67817273, "volume": 27277.0}, {"date": "2007-09-13", "close": 4.67817273, "volume": 89590.0}, {"date": "2007-09-14", "close": 4.65855775, "volume": 25572.0}, {"date": "2007-09-17", "close": 4.66836524, "volume": 23232.0}, {"date": "2007-09-18", "close": 4.7075952, "volume": 348669.0}, {"date": "2007-09-19", "close": 4.903745, "volume": 767252.0}, {"date": "2007-09-20", "close": 4.92335998, "volume": 2158.0}, {"date": "2007-09-21", "close": 4.75663265, "volume": 14347.0}, {"date": "2007-09-24", "close": 4.95278245, "volume": 235.0}, {"date": "2007-09-25", "close": 4.94297496, "volume": 577.0}, {"date": "2007-09-26", "close": 4.903745, "volume": 408.0}, {"date": "2007-09-27", "close": 4.92335998, "volume": 350339.0}, {"date": "2007-09-28", "close": 4.97239743, "volume": 413.0}, {"date": "2007-10-01", "close": 4.91355249, "volume": 1326.0}, {"date": "2007-10-02", "close": 4.96258994, "volume": 8035.0}, {"date": "2007-10-03", "close": 4.78605512, "volume": 12199.0}, {"date": "2007-10-04", "close": 4.903745, "volume": 12781.0}, {"date": "2007-10-05", "close": 4.95278245, "volume": 714.0}, {"date": "2007-10-08", "close": 4.95278245, "volume": 8850.0}, {"date": "2007-10-09", "close": 4.96258994, "volume": 5079.0}, {"date": "2007-10-10", "close": 4.903745, "volume": 31984.0}, {"date": "2007-10-11", "close": 4.95278245, "volume": 10604.0}, {"date": "2007-10-12", "close": 4.95278245, "volume": 4568.0}, {"date": "2007-10-15", "close": 4.96258994, "volume": 1233998.0}, {"date": "2007-10-16", "close": 4.96258994, "volume": 2822.0}, {"date": "2007-10-17", "close": 4.98220492, "volume": 14709.0}, {"date": "2007-10-18", "close": 4.99201241, "volume": 17151.0}, {"date": "2007-10-19", "close": 5.11950978, "volume": 188506.0}, {"date": "2007-10-22", "close": 5.14893225, "volume": 4496.0}, {"date": "2007-10-23", "close": 5.02143488, "volume": 72873.0}, {"date": "2007-10-24", "close": 5.0998948, "volume": 53174.0}, {"date": "2007-10-25", "close": 4.903745, "volume": 35450.0}, {"date": "2007-10-26", "close": 5.09008731, "volume": 8506.0}, {"date": "2007-10-29", "close": 5.09008731, "volume": 7372.0}, {"date": "2007-10-30", "close": 5.0998948, "volume": 4599.0}, {"date": "2007-10-31", "close": 5.0998948, "volume": 16324.0}, {"date": "2007-11-01", "close": 5.0998948, "volume": 15799.0}, {"date": "2007-11-02", "close": 5.0998948, "volume": 12182.0}, {"date": "2007-11-05", "close": 5.0998948, "volume": 7116.0}, {"date": "2007-11-06", "close": 5.0998948, "volume": 3801.0}, {"date": "2007-11-08", "close": 5.0998948, "volume": 143.0}, {"date": "2007-11-12", "close": 5.0998948, "volume": 10373.0}, {"date": "2007-11-13", "close": 5.0998948, "volume": 1286819.0}, {"date": "2007-11-14", "close": 5.12931727, "volume": 1855956.0}, {"date": "2007-11-15", "close": 5.10970229, "volume": 1646507.0}, {"date": "2007-11-16", "close": 5.15873974, "volume": 6597.0}, {"date": "2007-11-19", "close": 5.11950978, "volume": 37834.0}, {"date": "2007-11-20", "close": 5.0998948, "volume": 66475.0}, {"date": "2007-11-21", "close": 5.10970229, "volume": 53269.0}, {"date": "2007-11-22", "close": 5.10970229, "volume": 9788.0}, {"date": "2007-11-23", "close": 5.09008731, "volume": 1567.0}, {"date": "2007-11-26", "close": 5.08027982, "volume": 37248.0}, {"date": "2007-11-27", "close": 5.08027982, "volume": 28781.0}, {"date": "2007-11-28", "close": 5.05085735, "volume": 16373.0}, {"date": "2007-11-29", "close": 5.07047233, "volume": 34281.0}, {"date": "2007-11-30", "close": 5.07047233, "volume": 14905.0}, {"date": "2007-12-03", "close": 5.05085735, "volume": 60969.0}, {"date": "2007-12-04", "close": 4.96258994, "volume": 829839.0}, {"date": "2007-12-05", "close": 4.97239743, "volume": 9276.0}, {"date": "2007-12-06", "close": 4.97239743, "volume": 141955.0}, {"date": "2007-12-07", "close": 4.98220492, "volume": 14388.0}, {"date": "2007-12-10", "close": 5.0018199, "volume": 41029.0}, {"date": "2007-12-11", "close": 5.0018199, "volume": 22422.0}, {"date": "2007-12-12", "close": 5.0018199, "volume": 33664.0}, {"date": "2007-12-13", "close": 4.95278245, "volume": 11449.0}, {"date": "2007-12-14", "close": 4.85470755, "volume": 23964.0}, {"date": "2007-12-17", "close": 4.86451504, "volume": 994413.0}, {"date": "2007-12-18", "close": 4.8056701, "volume": 16938.0}, {"date": "2007-12-19", "close": 4.75663265, "volume": 17077.0}, {"date": "2007-12-20", "close": 4.903745, "volume": 32194.0}, {"date": "2007-12-21", "close": 4.82528508, "volume": 93167.0}, {"date": "2007-12-24", "close": 4.8056701, "volume": 2.0}, {"date": "2007-12-27", "close": 4.78605512, "volume": 35574.0}, {"date": "2007-12-28", "close": 4.72721018, "volume": 2641.0}, {"date": "2007-12-31", "close": 4.8056701, "volume": 3101287.0}, {"date": "2008-01-02", "close": 4.89393751, "volume": 18537.0}, {"date": "2008-01-03", "close": 4.83509257, "volume": 833.0}, {"date": "2008-01-04", "close": 4.82528508, "volume": 6308.0}, {"date": "2008-01-07", "close": 4.903745, "volume": 16013.0}, {"date": "2008-01-08", "close": 4.903745, "volume": 3307.0}, {"date": "2008-01-09", "close": 4.85470755, "volume": 54717.0}, {"date": "2008-01-10", "close": 4.8056701, "volume": 7227.0}, {"date": "2008-01-11", "close": 4.76644014, "volume": 3530.0}, {"date": "2008-01-14", "close": 4.65855775, "volume": 58090.0}, {"date": "2008-01-15", "close": 4.62913528, "volume": 5773.0}, {"date": "2008-01-16", "close": 4.6095203, "volume": 8057.0}, {"date": "2008-01-17", "close": 4.69778771, "volume": 21139.0}, {"date": "2008-01-18", "close": 4.4133705, "volume": 11387.0}, {"date": "2008-01-21", "close": 4.69778771, "volume": 23697.0}, {"date": "2008-01-22", "close": 4.56048285, "volume": 32028.0}, {"date": "2008-01-23", "close": 4.5114454, "volume": 86217.0}, {"date": "2008-01-24", "close": 4.39375552, "volume": 17277.0}, {"date": "2008-01-25", "close": 4.56048285, "volume": 53594.0}, {"date": "2008-01-29", "close": 4.46240795, "volume": 12736.0}, {"date": "2008-01-30", "close": 4.47221544, "volume": 40560.0}, {"date": "2008-01-31", "close": 4.47221544, "volume": 24475.0}, {"date": "2008-02-01", "close": 4.47221544, "volume": 9894.0}, {"date": "2008-02-04", "close": 4.44279297, "volume": 6738.0}, {"date": "2008-02-05", "close": 4.47221544, "volume": 17495.0}, {"date": "2008-02-06", "close": 4.45260046, "volume": 89009.0}, {"date": "2008-02-07", "close": 4.45260046, "volume": 3824.0}, {"date": "2008-02-08", "close": 4.38394803, "volume": 8042.0}, {"date": "2008-02-11", "close": 4.38394803, "volume": 8046.0}, {"date": "2008-02-12", "close": 4.28587313, "volume": 1025753.0}, {"date": "2008-02-13", "close": 4.14856827, "volume": 8283.0}, {"date": "2008-02-14", "close": 4.06030086, "volume": 10293.0}, {"date": "2008-02-15", "close": 4.1191458, "volume": 8514.0}, {"date": "2008-02-18", "close": 3.94261098, "volume": 31954.0}, {"date": "2008-02-19", "close": 3.7268462, "volume": 53610.0}, {"date": "2008-02-20", "close": 3.87395855, "volume": 15587.0}, {"date": "2008-02-21", "close": 4.5114454, "volume": 57875.0}, {"date": "2008-02-22", "close": 4.5114454, "volume": 142279.0}, {"date": "2008-02-25", "close": 4.5114454, "volume": 22807.0}, {"date": "2008-02-26", "close": 4.30548811, "volume": 39155.0}, {"date": "2008-02-27", "close": 4.23683568, "volume": 45421.0}, {"date": "2008-02-28", "close": 4.4133705, "volume": 30573.0}, {"date": "2008-02-29", "close": 4.58990532, "volume": 13367.0}, {"date": "2008-03-03", "close": 4.44279297, "volume": 16772.0}, {"date": "2008-03-04", "close": 4.37414054, "volume": 1151886.0}, {"date": "2008-03-05", "close": 4.4133705, "volume": 89774.0}, {"date": "2008-03-06", "close": 4.45260046, "volume": 4511.0}, {"date": "2008-03-07", "close": 4.4133705, "volume": 28204.0}, {"date": "2008-03-10", "close": 4.35452556, "volume": 612518.0}, {"date": "2008-03-11", "close": 4.56048285, "volume": 34789.0}, {"date": "2008-03-12", "close": 4.54086787, "volume": 31723.0}, {"date": "2008-03-13", "close": 4.5114454, "volume": 8035.0}, {"date": "2008-03-14", "close": 4.5114454, "volume": 4386.0}, {"date": "2008-03-17", "close": 4.2172207, "volume": 6587.0}, {"date": "2008-03-18", "close": 4.24664317, "volume": 5557.0}, {"date": "2008-03-19", "close": 4.46240795, "volume": 28095.0}, {"date": "2008-03-20", "close": 4.5114454, "volume": 5866.0}, {"date": "2008-03-25", "close": 4.39375552, "volume": 132159.0}, {"date": "2008-03-26", "close": 4.55067536, "volume": 273107.0}, {"date": "2008-03-27", "close": 4.56048285, "volume": 19586.0}, {"date": "2008-03-28", "close": 4.46240795, "volume": 15025.0}, {"date": "2008-03-31", "close": 4.57029034, "volume": 39064.0}, {"date": "2008-04-01", "close": 4.6095203, "volume": 15443.0}, {"date": "2008-04-02", "close": 4.56048285, "volume": 2039.0}, {"date": "2008-04-03", "close": 4.57029034, "volume": 25902.0}, {"date": "2008-04-04", "close": 4.58990532, "volume": 38919.0}, {"date": "2008-04-07", "close": 4.59971281, "volume": 13914.0}, {"date": "2008-04-08", "close": 4.5114454, "volume": 14119.0}, {"date": "2008-04-09", "close": 4.5114454, "volume": 592.0}, {"date": "2008-04-10", "close": 4.5114454, "volume": 640.0}, {"date": "2008-04-11", "close": 4.5114454, "volume": 8890.0}, {"date": "2008-04-14", "close": 4.5114454, "volume": 695.0}, {"date": "2008-04-15", "close": 4.4133705, "volume": 99897.0}, {"date": "2008-04-16", "close": 4.36433305, "volume": 12505.0}, {"date": "2008-04-17", "close": 4.37414054, "volume": 26651.0}, {"date": "2008-04-18", "close": 4.29568062, "volume": 8985.0}, {"date": "2008-04-21", "close": 4.50163791, "volume": 14785.0}, {"date": "2008-04-22", "close": 4.46240795, "volume": 4242.0}, {"date": "2008-04-23", "close": 4.3152956, "volume": 12682.0}, {"date": "2008-04-24", "close": 4.2172207, "volume": 11248.0}, {"date": "2008-04-28", "close": 4.23683568, "volume": 653.0}, {"date": "2008-04-29", "close": 4.17799074, "volume": 5551.0}, {"date": "2008-04-30", "close": 4.17799074, "volume": 50224.0}, {"date": "2008-05-01", "close": 4.17799074, "volume": 6475.0}, {"date": "2008-05-02", "close": 4.13876078, "volume": 20777.0}, {"date": "2008-05-05", "close": 4.16818325, "volume": 8824.0}, {"date": "2008-05-06", "close": 4.08972333, "volume": 5190.0}, {"date": "2008-05-07", "close": 4.08972333, "volume": 5260.0}, {"date": "2008-05-08", "close": 4.1191458, "volume": 12461.0}, {"date": "2008-05-12", "close": 4.1191458, "volume": 4510.0}, {"date": "2008-05-13", "close": 4.1191458, "volume": 1326.0}, {"date": "2008-05-14", "close": 4.17799074, "volume": 1935.0}, {"date": "2008-05-15", "close": 4.2172207, "volume": 5103.0}, {"date": "2008-05-16", "close": 4.20741321, "volume": 1621.0}, {"date": "2008-05-19", "close": 4.29568062, "volume": 2945.0}, {"date": "2008-05-20", "close": 4.24664317, "volume": 7309.0}, {"date": "2008-05-21", "close": 4.20741321, "volume": 1075.0}, {"date": "2008-05-22", "close": 4.17799074, "volume": 2105.0}, {"date": "2008-05-23", "close": 4.26625815, "volume": 2950.0}, {"date": "2008-05-26", "close": 4.19760572, "volume": 3958.0}, {"date": "2008-05-27", "close": 4.09953082, "volume": 15707.0}, {"date": "2008-05-28", "close": 4.09953082, "volume": 4469.0}, {"date": "2008-05-29", "close": 4.09953082, "volume": 2645.0}, {"date": "2008-05-30", "close": 4.0210709, "volume": 9714.0}, {"date": "2008-06-02", "close": 3.96222596, "volume": 585.0}, {"date": "2008-06-03", "close": 3.97203345, "volume": 859.0}, {"date": "2008-06-04", "close": 4.07991584, "volume": 5097.0}, {"date": "2008-06-05", "close": 4.07010835, "volume": 6149.0}, {"date": "2008-06-06", "close": 4.09953082, "volume": 6009.0}, {"date": "2008-06-10", "close": 4.1191458, "volume": 9444.0}, {"date": "2008-06-11", "close": 4.0210709, "volume": 489.0}, {"date": "2008-06-12", "close": 4.0210709, "volume": 1485.0}, {"date": "2008-06-13", "close": 3.76607616, "volume": 11854.0}, {"date": "2008-06-16", "close": 3.76607616, "volume": 3426.0}, {"date": "2008-06-17", "close": 3.78569114, "volume": 34452.0}, {"date": "2008-06-18", "close": 3.78569114, "volume": 306.0}, {"date": "2008-06-19", "close": 3.78569114, "volume": 5105.0}, {"date": "2008-06-20", "close": 3.76607616, "volume": 24504.0}, {"date": "2008-06-23", "close": 3.77588365, "volume": 25161.0}, {"date": "2008-06-24", "close": 3.922996, "volume": 9680.0}, {"date": "2008-06-25", "close": 3.80530612, "volume": 12502.0}, {"date": "2008-06-26", "close": 3.80530612, "volume": 306.0}, {"date": "2008-06-27", "close": 3.76607616, "volume": 510469.0}, {"date": "2008-06-30", "close": 3.80530612, "volume": 1328677.0}, {"date": "2008-07-01", "close": 3.80530612, "volume": 2679.0}, {"date": "2008-07-02", "close": 3.80530612, "volume": 2334.0}, {"date": "2008-07-03", "close": 3.80530612, "volume": 2039.0}, {"date": "2008-07-04", "close": 3.75626867, "volume": 24643.0}, {"date": "2008-07-07", "close": 3.73665369, "volume": 2039.0}, {"date": "2008-07-08", "close": 3.40319903, "volume": 34256.0}, {"date": "2008-07-09", "close": 3.29531664, "volume": 19431.0}, {"date": "2008-07-10", "close": 3.20704923, "volume": 42251.0}, {"date": "2008-07-11", "close": 3.1383968, "volume": 7860.0}, {"date": "2008-07-14", "close": 3.2364717, "volume": 20397.0}, {"date": "2008-07-15", "close": 3.2364717, "volume": 43449.0}, {"date": "2008-07-16", "close": 3.2364717, "volume": 6497.0}, {"date": "2008-07-17", "close": 3.2364717, "volume": 4214.0}, {"date": "2008-07-18", "close": 3.5306964, "volume": 14512.0}, {"date": "2008-07-21", "close": 3.32473911, "volume": 4046.0}, {"date": "2008-07-22", "close": 3.34435409, "volume": 36049.0}, {"date": "2008-07-23", "close": 3.34435409, "volume": 47585.0}, {"date": "2008-07-24", "close": 3.35416158, "volume": 2863.0}, {"date": "2008-07-25", "close": 3.30512413, "volume": 6940.0}, {"date": "2008-07-28", "close": 3.2364717, "volume": 9741.0}, {"date": "2008-07-29", "close": 3.2364717, "volume": 201.0}, {"date": "2008-07-30", "close": 3.28550915, "volume": 7431.0}, {"date": "2008-07-31", "close": 3.2364717, "volume": 5710.0}, {"date": "2008-08-01", "close": 3.31493162, "volume": 6818.0}, {"date": "2008-08-04", "close": 3.24627919, "volume": 1046.0}, {"date": "2008-08-05", "close": 3.24627919, "volume": 19.0}, {"date": "2008-08-06", "close": 3.25608668, "volume": 247.0}, {"date": "2008-08-07", "close": 3.22666421, "volume": 10057.0}, {"date": "2008-08-08", "close": 3.22666421, "volume": 37.0}, {"date": "2008-08-11", "close": 3.29531664, "volume": 917.0}, {"date": "2008-08-12", "close": 3.48165895, "volume": 212830.0}, {"date": "2008-08-13", "close": 3.27570166, "volume": 918.0}, {"date": "2008-08-14", "close": 3.922996, "volume": 6257.0}, {"date": "2008-08-15", "close": 3.5306964, "volume": 775.0}, {"date": "2008-08-18", "close": 3.54050389, "volume": 18.0}, {"date": "2008-08-19", "close": 3.60915632, "volume": 6465.0}, {"date": "2008-08-20", "close": 3.70723122, "volume": 11722.0}, {"date": "2008-08-21", "close": 3.60915632, "volume": 97169.0}, {"date": "2008-08-22", "close": 3.60915632, "volume": 103589.0}, {"date": "2008-08-25", "close": 3.58954134, "volume": 39848.0}, {"date": "2008-08-26", "close": 3.54050389, "volume": 830544.0}, {"date": "2008-08-27", "close": 3.56011887, "volume": 12170.0}, {"date": "2008-08-28", "close": 3.57973385, "volume": 36065.0}, {"date": "2008-08-29", "close": 3.60915632, "volume": 24945.0}, {"date": "2008-09-01", "close": 3.61896381, "volume": 16217.0}, {"date": "2008-09-02", "close": 3.5306964, "volume": 722158.0}, {"date": "2008-09-03", "close": 3.61896381, "volume": 519725.0}, {"date": "2008-09-04", "close": 3.61896381, "volume": 23687.0}, {"date": "2008-09-05", "close": 3.61896381, "volume": 1020.0}, {"date": "2008-09-08", "close": 3.61896381, "volume": 22840.0}, {"date": "2008-09-09", "close": 3.61896381, "volume": 5989.0}, {"date": "2008-09-10", "close": 3.57973385, "volume": 5302.0}, {"date": "2008-09-11", "close": 3.61896381, "volume": 5953.0}, {"date": "2008-09-12", "close": 3.61896381, "volume": 30583.0}, {"date": "2008-09-15", "close": 3.51108142, "volume": 2310.0}, {"date": "2008-09-16", "close": 3.48165895, "volume": 3303.0}, {"date": "2008-09-18", "close": 3.17762676, "volume": 20674.0}, {"date": "2008-09-19", "close": 3.30512413, "volume": 1535365.0}, {"date": "2008-09-22", "close": 3.3345466, "volume": 22244.0}, {"date": "2008-09-23", "close": 3.30512413, "volume": 11503.0}, {"date": "2008-09-24", "close": 3.24627919, "volume": 588978.0}, {"date": "2008-09-25", "close": 3.19724174, "volume": 11278.0}, {"date": "2008-09-26", "close": 3.19724174, "volume": 25705.0}, {"date": "2008-09-29", "close": 3.38358405, "volume": 6879.0}, {"date": "2008-09-30", "close": 3.4326215, "volume": 24220.0}, {"date": "2008-10-01", "close": 3.4326215, "volume": 12168.0}, {"date": "2008-10-02", "close": 3.4326215, "volume": 3228.0}, {"date": "2008-10-03", "close": 3.46204397, "volume": 28.0}, {"date": "2008-10-06", "close": 3.5306964, "volume": 2142.0}, {"date": "2008-10-07", "close": 3.38358405, "volume": 29751.0}, {"date": "2008-10-08", "close": 3.26589417, "volume": 20657.0}, {"date": "2008-10-09", "close": 3.28550915, "volume": 10984.0}, {"date": "2008-10-10", "close": 3.15801178, "volume": 3194971.0}, {"date": "2008-10-13", "close": 3.15801178, "volume": 13383.0}, {"date": "2008-10-14", "close": 3.28550915, "volume": 17334.0}, {"date": "2008-10-15", "close": 3.28550915, "volume": 3620.0}, {"date": "2008-10-16", "close": 3.1383968, "volume": 35551.0}, {"date": "2008-10-17", "close": 3.1383968, "volume": 3986.0}, {"date": "2008-10-20", "close": 3.0403219, "volume": 33566.0}, {"date": "2008-10-21", "close": 2.98147696, "volume": 1521.0}, {"date": "2008-10-22", "close": 3.1383968, "volume": 459.0}, {"date": "2008-10-23", "close": 2.942247, "volume": 12399.0}, {"date": "2008-10-24", "close": 2.942247, "volume": 57418.0}, {"date": "2008-10-27", "close": 2.942247, "volume": 17232.0}, {"date": "2008-10-28", "close": 2.98147696, "volume": 160839.0}, {"date": "2008-10-29", "close": 2.57936987, "volume": 38333.0}, {"date": "2008-10-30", "close": 2.8441721, "volume": 69131.0}, {"date": "2008-10-31", "close": 2.942247, "volume": 28592.0}, {"date": "2008-11-03", "close": 2.8441721, "volume": 4931.0}, {"date": "2008-11-04", "close": 2.93243951, "volume": 35332.0}, {"date": "2008-11-07", "close": 3.05012939, "volume": 3467.0}, {"date": "2008-11-11", "close": 2.942247, "volume": 8601.0}, {"date": "2008-11-12", "close": 2.98147696, "volume": 1190.0}, {"date": "2008-11-13", "close": 2.942247, "volume": 20734.0}, {"date": "2008-11-14", "close": 2.942247, "volume": 26640.0}, {"date": "2008-11-17", "close": 3.00109194, "volume": 11802.0}, {"date": "2008-11-18", "close": 2.94115, "volume": 26079.0}, {"date": "2008-11-20", "close": 3.06079, "volume": 35702.0}, {"date": "2008-11-21", "close": 2.991, "volume": 109225.0}, {"date": "2008-11-24", "close": 2.74175, "volume": 13433.0}, {"date": "2008-11-25", "close": 2.6919, "volume": 6650.0}, {"date": "2008-11-26", "close": 2.74175, "volume": 10418.0}, {"date": "2008-11-28", "close": 3.05082, "volume": 4213.0}, {"date": "2008-12-02", "close": 2.84145, "volume": 8927.0}, {"date": "2008-12-03", "close": 2.8913, "volume": 1505.0}, {"date": "2008-12-04", "close": 3.02091, "volume": 2348.0}, {"date": "2008-12-08", "close": 2.96109, "volume": 70388.0}, {"date": "2008-12-09", "close": 2.8913, "volume": 3009.0}, {"date": "2008-12-10", "close": 2.96109, "volume": 21937.0}, {"date": "2008-12-12", "close": 2.8913, "volume": 18756.0}, {"date": "2008-12-15", "close": 2.84145, "volume": 6720.0}, {"date": "2008-12-16", "close": 2.7916, "volume": 2961.0}, {"date": "2008-12-17", "close": 2.77166, "volume": 53661.0}, {"date": "2008-12-19", "close": 2.78163, "volume": 10659.0}, {"date": "2008-12-22", "close": 2.75172, "volume": 2928726.0}, {"date": "2008-12-23", "close": 2.71184, "volume": 14042.0}, {"date": "2008-12-29", "close": 2.88133, "volume": 58691.0}, {"date": "2008-12-30", "close": 2.88133, "volume": 502.0}, {"date": "2008-12-31", "close": 2.87136, "volume": 1354.0}, {"date": "2009-01-05", "close": 2.92121, "volume": 602.0}, {"date": "2009-01-09", "close": 2.80157, "volume": 11614.0}, {"date": "2009-01-12", "close": 2.6919, "volume": 82057.0}, {"date": "2009-01-13", "close": 2.6919, "volume": 38674.0}, {"date": "2009-01-15", "close": 2.63208, "volume": 32612.0}, {"date": "2009-01-16", "close": 2.67196, "volume": 3009.0}, {"date": "2009-01-19", "close": 2.4925, "volume": 31078.0}, {"date": "2009-01-20", "close": 2.42271, "volume": 21575.0}, {"date": "2009-01-21", "close": 2.38283, "volume": 14766.0}, {"date": "2009-01-22", "close": 2.37286, "volume": 4630.0}, {"date": "2009-01-23", "close": 2.37286, "volume": 3994.0}, {"date": "2009-01-27", "close": 2.33298, "volume": 6018.0}, {"date": "2009-01-28", "close": 2.2931, "volume": 15346.0}, {"date": "2009-01-29", "close": 2.1934, "volume": 34306.0}, {"date": "2009-01-30", "close": 2.1934, "volume": 49805.0}, {"date": "2009-02-02", "close": 2.1934, "volume": 3009.0}, {"date": "2009-02-03", "close": 2.16349, "volume": 1003.0}, {"date": "2009-02-04", "close": 2.21334, "volume": 13466.0}, {"date": "2009-02-05", "close": 2.1934, "volume": 14366.0}, {"date": "2009-02-06", "close": 2.1934, "volume": 19559.0}, {"date": "2009-02-09", "close": 2.2931, "volume": 38106.0}, {"date": "2009-02-10", "close": 2.37286, "volume": 16349.0}, {"date": "2009-02-11", "close": 2.3928, "volume": 13385.0}, {"date": "2009-02-12", "close": 2.3928, "volume": 2161.0}, {"date": "2009-02-13", "close": 2.3928, "volume": 19906.0}, {"date": "2009-02-16", "close": 2.47256, "volume": 1254.0}, {"date": "2009-02-17", "close": 2.44265, "volume": 8253.0}, {"date": "2009-02-18", "close": 2.4925, "volume": 2006.0}, {"date": "2009-02-19", "close": 2.4925, "volume": 30015.0}, {"date": "2009-02-20", "close": 2.4925, "volume": 52357.0}, {"date": "2009-02-23", "close": 2.4925, "volume": 16474.0}, {"date": "2009-02-24", "close": 2.3928, "volume": 1006520.0}, {"date": "2009-02-25", "close": 2.34295, "volume": 10445.0}, {"date": "2009-02-26", "close": 2.3928, "volume": 4012.0}, {"date": "2009-02-27", "close": 2.3928, "volume": 5852.0}, {"date": "2009-03-02", "close": 2.33298, "volume": 7372.0}, {"date": "2009-03-04", "close": 2.31304, "volume": 2977.0}, {"date": "2009-03-05", "close": 2.32301, "volume": 47141.0}, {"date": "2009-03-09", "close": 2.23328, "volume": 10832.0}, {"date": "2009-03-10", "close": 2.23328, "volume": 8861.0}, {"date": "2009-03-11", "close": 2.22331, "volume": 5932.0}, {"date": "2009-03-12", "close": 2.24325, "volume": 892.0}, {"date": "2009-03-13", "close": 2.23328, "volume": 29019.0}, {"date": "2009-03-16", "close": 2.22331, "volume": 1383.0}, {"date": "2009-03-17", "close": 2.1934, "volume": 36302.0}, {"date": "2009-03-18", "close": 2.24325, "volume": 6108.0}, {"date": "2009-03-20", "close": 2.22331, "volume": 10582.0}, {"date": "2009-03-23", "close": 2.1934, "volume": 3811.0}, {"date": "2009-03-24", "close": 2.36289, "volume": 11116.0}, {"date": "2009-03-25", "close": 2.38283, "volume": 12063.0}, {"date": "2009-03-26", "close": 2.3928, "volume": 268201.0}, {"date": "2009-03-27", "close": 2.3928, "volume": 413115.0}, {"date": "2009-03-30", "close": 2.3928, "volume": 1065949.0}, {"date": "2009-03-31", "close": 2.3928, "volume": 41889.0}, {"date": "2009-04-01", "close": 2.3928, "volume": 41949.0}, {"date": "2009-04-02", "close": 2.36289, "volume": 12716.0}, {"date": "2009-04-03", "close": 2.44265, "volume": 79502.0}, {"date": "2009-04-06", "close": 2.5922, "volume": 7338.0}, {"date": "2009-04-07", "close": 2.51244, "volume": 20921.0}, {"date": "2009-04-08", "close": 2.62211, "volume": 7285.0}, {"date": "2009-04-09", "close": 2.64205, "volume": 7523.0}, {"date": "2009-04-14", "close": 2.60217, "volume": 12177.0}, {"date": "2009-04-15", "close": 2.5922, "volume": 37884.0}, {"date": "2009-04-16", "close": 2.5922, "volume": 31439.0}, {"date": "2009-04-17", "close": 2.5922, "volume": 49010.0}, {"date": "2009-04-20", "close": 2.5922, "volume": 52287.0}, {"date": "2009-04-21", "close": 2.5922, "volume": 48717.0}, {"date": "2009-04-22", "close": 2.5922, "volume": 16663.0}, {"date": "2009-04-23", "close": 2.54235, "volume": 32365.0}, {"date": "2009-04-24", "close": 2.5922, "volume": 5345.0}, {"date": "2009-04-27", "close": 2.60217, "volume": 7021.0}, {"date": "2009-04-29", "close": 2.5922, "volume": 96960.0}, {"date": "2009-04-30", "close": 2.5922, "volume": 357071.0}, {"date": "2009-05-01", "close": 2.56229, "volume": 5016.0}, {"date": "2009-05-04", "close": 2.5922, "volume": 28746.0}, {"date": "2009-05-05", "close": 2.5922, "volume": 20534.0}, {"date": "2009-05-06", "close": 2.7916, "volume": 11464.0}, {"date": "2009-05-07", "close": 2.991, "volume": 11184.0}, {"date": "2009-05-08", "close": 2.8913, "volume": 13711.0}, {"date": "2009-05-11", "close": 2.991, "volume": 3511.0}, {"date": "2009-05-12", "close": 2.991, "volume": 9913.0}, {"date": "2009-05-13", "close": 2.91124, "volume": 20893.0}, {"date": "2009-05-14", "close": 2.90127, "volume": 9384.0}, {"date": "2009-05-15", "close": 2.8913, "volume": 121028.0}, {"date": "2009-05-18", "close": 2.8913, "volume": 6401.0}, {"date": "2009-05-19", "close": 2.93118, "volume": 1037.0}, {"date": "2009-05-20", "close": 2.93118, "volume": 10438.0}, {"date": "2009-05-21", "close": 2.88133, "volume": 6159.0}, {"date": "2009-05-22", "close": 2.85142, "volume": 10543.0}, {"date": "2009-05-25", "close": 2.72181, "volume": 7894.0}, {"date": "2009-05-26", "close": 2.84145, "volume": 6550.0}, {"date": "2009-05-27", "close": 2.86139, "volume": 20361.0}, {"date": "2009-05-28", "close": 2.91124, "volume": 291467.0}, {"date": "2009-05-29", "close": 2.84145, "volume": 4865.0}, {"date": "2009-06-01", "close": 2.8913, "volume": 48144.0}, {"date": "2009-06-02", "close": 2.8913, "volume": 552.0}, {"date": "2009-06-03", "close": 2.8913, "volume": 79295.0}, {"date": "2009-06-04", "close": 2.84145, "volume": 46236.0}, {"date": "2009-06-05", "close": 2.86139, "volume": 4814.0}, {"date": "2009-06-09", "close": 2.81154, "volume": 22200.0}, {"date": "2009-06-10", "close": 2.82151, "volume": 16816.0}, {"date": "2009-06-11", "close": 2.71184, "volume": 46408.0}, {"date": "2009-06-12", "close": 2.84145, "volume": 6409.0}, {"date": "2009-06-15", "close": 2.84145, "volume": 65196.0}, {"date": "2009-06-16", "close": 2.81154, "volume": 434753.0}, {"date": "2009-06-17", "close": 2.81154, "volume": 64042.0}, {"date": "2009-06-18", "close": 2.87136, "volume": 26480.0}, {"date": "2009-06-19", "close": 2.88133, "volume": 28655.0}, {"date": "2009-06-22", "close": 2.86139, "volume": 12080.0}, {"date": "2009-06-23", "close": 2.86139, "volume": 1235.0}, {"date": "2009-06-24", "close": 2.98103, "volume": 48083.0}, {"date": "2009-06-25", "close": 2.91124, "volume": 24597.0}, {"date": "2009-06-26", "close": 2.92121, "volume": 56253.0}, {"date": "2009-06-29", "close": 2.92121, "volume": 26565.0}, {"date": "2009-06-30", "close": 2.93118, "volume": 17646.0}, {"date": "2009-07-01", "close": 2.88133, "volume": 44137.0}, {"date": "2009-07-02", "close": 2.90127, "volume": 41296.0}, {"date": "2009-07-06", "close": 2.8913, "volume": 28742.0}, {"date": "2009-07-07", "close": 2.8913, "volume": 11716.0}, {"date": "2009-07-08", "close": 2.85142, "volume": 16615.0}, {"date": "2009-07-09", "close": 2.87136, "volume": 2757.0}, {"date": "2009-07-10", "close": 2.94115, "volume": 6389.0}, {"date": "2009-07-13", "close": 2.94115, "volume": 217437.0}, {"date": "2009-07-14", "close": 2.93118, "volume": 20031.0}, {"date": "2009-07-15", "close": 2.8913, "volume": 19233.0}, {"date": "2009-07-16", "close": 2.93118, "volume": 32426.0}, {"date": "2009-07-17", "close": 2.94115, "volume": 19645.0}, {"date": "2009-07-20", "close": 2.94115, "volume": 10556.0}, {"date": "2009-07-21", "close": 2.94115, "volume": 91172.0}, {"date": "2009-07-22", "close": 2.93118, "volume": 53803.0}, {"date": "2009-07-23", "close": 2.93118, "volume": 958007.0}, {"date": "2009-07-24", "close": 2.92121, "volume": 25165.0}, {"date": "2009-07-27", "close": 2.94115, "volume": 91762.0}, {"date": "2009-07-28", "close": 2.991, "volume": 540178.0}, {"date": "2009-07-29", "close": 2.991, "volume": 785193.0}, {"date": "2009-07-30", "close": 3.17046, "volume": 35457.0}, {"date": "2009-07-31", "close": 3.30007, "volume": 51824.0}, {"date": "2009-08-03", "close": 3.31004, "volume": 11775.0}, {"date": "2009-08-04", "close": 3.39977, "volume": 43871.0}, {"date": "2009-08-05", "close": 3.33995, "volume": 24608.0}, {"date": "2009-08-06", "close": 3.33995, "volume": 40644.0}, {"date": "2009-08-07", "close": 3.3898, "volume": 952017.0}, {"date": "2009-08-10", "close": 3.3898, "volume": 29820.0}, {"date": "2009-08-11", "close": 3.3898, "volume": 92804.0}, {"date": "2009-08-12", "close": 3.33995, "volume": 42334.0}, {"date": "2009-08-13", "close": 3.37983, "volume": 9568.0}, {"date": "2009-08-14", "close": 3.37983, "volume": 33623.0}, {"date": "2009-08-17", "close": 3.3898, "volume": 16023.0}, {"date": "2009-08-18", "close": 3.37983, "volume": 3063.0}, {"date": "2009-08-19", "close": 3.35989, "volume": 29157.0}, {"date": "2009-08-20", "close": 3.47953, "volume": 75261.0}, {"date": "2009-08-21", "close": 3.56926, "volume": 77258.0}, {"date": "2009-08-24", "close": 3.49947, "volume": 71950.0}, {"date": "2009-08-25", "close": 3.49947, "volume": 58706.0}, {"date": "2009-08-26", "close": 3.43965, "volume": 62950.0}, {"date": "2009-08-27", "close": 3.42968, "volume": 382578.0}, {"date": "2009-08-28", "close": 3.4895, "volume": 64216.0}, {"date": "2009-08-31", "close": 3.56926, "volume": 17942.0}, {"date": "2009-09-01", "close": 3.49947, "volume": 22121.0}, {"date": "2009-09-02", "close": 3.4895, "volume": 14033.0}, {"date": "2009-09-03", "close": 3.46956, "volume": 232514.0}, {"date": "2009-09-04", "close": 3.50944, "volume": 52534.0}, {"date": "2009-09-07", "close": 3.3898, "volume": 1390013.0}, {"date": "2009-09-08", "close": 3.39977, "volume": 17254.0}, {"date": "2009-09-09", "close": 3.4895, "volume": 9679.0}, {"date": "2009-09-10", "close": 3.4895, "volume": 34708.0}, {"date": "2009-09-11", "close": 3.51941, "volume": 34538.0}, {"date": "2009-09-14", "close": 3.49947, "volume": 38660.0}, {"date": "2009-09-15", "close": 3.51941, "volume": 509140.0}, {"date": "2009-09-16", "close": 3.4895, "volume": 56576.0}, {"date": "2009-09-17", "close": 3.53935, "volume": 78629.0}, {"date": "2009-09-18", "close": 3.64902, "volume": 27605.0}, {"date": "2009-09-21", "close": 3.7886, "volume": 43308.0}, {"date": "2009-09-22", "close": 3.7886, "volume": 7843.0}, {"date": "2009-09-23", "close": 3.92818, "volume": 123627.0}, {"date": "2009-09-24", "close": 4.07773, "volume": 32068.0}, {"date": "2009-09-25", "close": 4.03785, "volume": 42459.0}, {"date": "2009-09-28", "close": 3.96806, "volume": 560789.0}, {"date": "2009-09-29", "close": 3.988, "volume": 36880.0}, {"date": "2009-09-30", "close": 3.99797, "volume": 15052.0}, {"date": "2009-10-01", "close": 4.02788, "volume": 25427.0}, {"date": "2009-10-02", "close": 3.99797, "volume": 35785.0}, {"date": "2009-10-05", "close": 4.03785, "volume": 8766.0}, {"date": "2009-10-06", "close": 4.01791, "volume": 33123.0}, {"date": "2009-10-07", "close": 3.8883, "volume": 40173.0}, {"date": "2009-10-08", "close": 3.8883, "volume": 45764.0}, {"date": "2009-10-09", "close": 4.13755, "volume": 46377.0}, {"date": "2009-10-13", "close": 4.24, "volume": 52741.0}, {"date": "2009-10-14", "close": 4.33, "volume": 295965.0}, {"date": "2009-10-15", "close": 4.65, "volume": 38243.0}, {"date": "2009-10-16", "close": 4.5, "volume": 65805.0}, {"date": "2009-10-19", "close": 4.32, "volume": 2112831.0}, {"date": "2009-10-20", "close": 4.3, "volume": 75542.0}, {"date": "2009-10-21", "close": 4.32, "volume": 326225.0}, {"date": "2009-10-22", "close": 4.28, "volume": 63689.0}, {"date": "2009-10-23", "close": 4.2, "volume": 218490.0}, {"date": "2009-10-26", "close": 4.07, "volume": 627422.0}, {"date": "2009-10-27", "close": 4.0, "volume": 211353.0}, {"date": "2009-10-28", "close": 3.9, "volume": 1277293.0}, {"date": "2009-10-29", "close": 3.82, "volume": 217408.0}, {"date": "2009-10-30", "close": 3.91, "volume": 298721.0}, {"date": "2009-11-02", "close": 3.88, "volume": 167660.0}, {"date": "2009-11-03", "close": 3.89, "volume": 107125.0}, {"date": "2009-11-04", "close": 3.89, "volume": 92979.0}, {"date": "2009-11-05", "close": 3.94, "volume": 348010.0}, {"date": "2009-11-06", "close": 3.92, "volume": 163386.0}, {"date": "2009-11-09", "close": 3.92, "volume": 559453.0}, {"date": "2009-11-10", "close": 3.96, "volume": 85196.0}, {"date": "2009-11-11", "close": 3.94, "volume": 123201.0}, {"date": "2009-11-12", "close": 3.89, "volume": 123076.0}, {"date": "2009-11-13", "close": 3.92, "volume": 22326.0}, {"date": "2009-11-16", "close": 3.97, "volume": 45806.0}, {"date": "2009-11-17", "close": 3.95, "volume": 152020.0}, {"date": "2009-11-18", "close": 3.99, "volume": 70967.0}, {"date": "2009-11-19", "close": 3.91, "volume": 366123.0}, {"date": "2009-11-20", "close": 3.9, "volume": 89996.0}, {"date": "2009-11-23", "close": 3.87, "volume": 76271.0}, {"date": "2009-11-24", "close": 3.83, "volume": 64304.0}, {"date": "2009-11-25", "close": 3.75, "volume": 464643.0}, {"date": "2009-11-26", "close": 3.6, "volume": 259812.0}, {"date": "2009-11-27", "close": 3.57, "volume": 103785.0}, {"date": "2009-11-30", "close": 3.51, "volume": 194051.0}, {"date": "2009-12-01", "close": 3.66, "volume": 109088.0}, {"date": "2009-12-02", "close": 3.7, "volume": 150519.0}, {"date": "2009-12-03", "close": 3.52, "volume": 238837.0}, {"date": "2009-12-04", "close": 3.68, "volume": 196563.0}, {"date": "2009-12-07", "close": 3.6, "volume": 38930.0}, {"date": "2009-12-08", "close": 3.53, "volume": 66662.0}, {"date": "2009-12-09", "close": 3.54, "volume": 65358.0}, {"date": "2009-12-10", "close": 3.51, "volume": 70693.0}, {"date": "2009-12-11", "close": 3.54, "volume": 40738.0}, {"date": "2009-12-14", "close": 3.49, "volume": 57662.0}, {"date": "2009-12-15", "close": 3.49, "volume": 35338.0}, {"date": "2009-12-16", "close": 3.4, "volume": 67300.0}, {"date": "2009-12-17", "close": 3.48, "volume": 18114.0}, {"date": "2009-12-18", "close": 3.42, "volume": 13895.0}, {"date": "2009-12-21", "close": 3.42, "volume": 10093.0}, {"date": "2009-12-22", "close": 3.46, "volume": 23353.0}, {"date": "2009-12-23", "close": 3.44, "volume": 44546.0}, {"date": "2009-12-24", "close": 3.5, "volume": 20669.0}, {"date": "2009-12-29", "close": 3.48, "volume": 105232.0}, {"date": "2009-12-30", "close": 3.49, "volume": 26151.0}, {"date": "2009-12-31", "close": 3.55, "volume": 77289.0}, {"date": "2010-01-04", "close": 3.54, "volume": 68590.0}, {"date": "2010-01-05", "close": 3.62, "volume": 57538.0}, {"date": "2010-01-06", "close": 3.58, "volume": 1065847.0}, {"date": "2010-01-07", "close": 3.71, "volume": 225358.0}, {"date": "2010-01-08", "close": 3.74, "volume": 52450.0}, {"date": "2010-01-11", "close": 3.8, "volume": 61343.0}, {"date": "2010-01-12", "close": 3.73, "volume": 83487.0}, {"date": "2010-01-13", "close": 3.81, "volume": 46752.0}, {"date": "2010-01-14", "close": 3.76, "volume": 88985.0}, {"date": "2010-01-15", "close": 3.76, "volume": 23811.0}, {"date": "2010-01-18", "close": 3.78, "volume": 68035.0}, {"date": "2010-01-19", "close": 3.78, "volume": 83403.0}, {"date": "2010-01-20", "close": 3.74, "volume": 66438.0}, {"date": "2010-01-21", "close": 3.66, "volume": 117681.0}, {"date": "2010-01-22", "close": 3.73, "volume": 67387.0}, {"date": "2010-01-25", "close": 3.71, "volume": 37616.0}, {"date": "2010-01-27", "close": 3.7, "volume": 36315.0}, {"date": "2010-01-28", "close": 3.64, "volume": 45906.0}, {"date": "2010-01-29", "close": 3.6, "volume": 59120.0}, {"date": "2010-02-01", "close": 3.57, "volume": 25728.0}, {"date": "2010-02-02", "close": 3.6, "volume": 13577.0}, {"date": "2010-02-03", "close": 3.55, "volume": 49416.0}, {"date": "2010-02-04", "close": 3.6, "volume": 28433.0}, {"date": "2010-02-05", "close": 3.57, "volume": 60288.0}, {"date": "2010-02-08", "close": 3.53, "volume": 14997.0}, {"date": "2010-02-09", "close": 3.43, "volume": 79229.0}, {"date": "2010-02-10", "close": 3.55, "volume": 20885.0}, {"date": "2010-02-11", "close": 3.55, "volume": 15866.0}, {"date": "2010-02-12", "close": 3.55, "volume": 5799.0}, {"date": "2010-02-15", "close": 3.54, "volume": 18658.0}, {"date": "2010-02-16", "close": 3.55, "volume": 28669.0}, {"date": "2010-02-17", "close": 3.42, "volume": 45802.0}, {"date": "2010-02-18", "close": 3.43, "volume": 19185.0}, {"date": "2010-02-19", "close": 3.46, "volume": 9663.0}, {"date": "2010-02-22", "close": 3.47, "volume": 84425.0}, {"date": "2010-02-23", "close": 3.35, "volume": 137132.0}, {"date": "2010-02-24", "close": 3.4, "volume": 27901.0}, {"date": "2010-02-25", "close": 2.98, "volume": 300446.0}, {"date": "2010-02-26", "close": 3.1, "volume": 516462.0}, {"date": "2010-03-01", "close": 3.2, "volume": 800658.0}, {"date": "2010-03-02", "close": 3.24, "volume": 83718.0}, {"date": "2010-03-03", "close": 3.24, "volume": 61519.0}, {"date": "2010-03-04", "close": 3.32, "volume": 61775.0}, {"date": "2010-03-05", "close": 3.3, "volume": 325188.0}, {"date": "2010-03-08", "close": 3.28, "volume": 174288.0}, {"date": "2010-03-09", "close": 3.3, "volume": 97383.0}, {"date": "2010-03-10", "close": 3.33, "volume": 50193.0}, {"date": "2010-03-11", "close": 3.36, "volume": 42086.0}, {"date": "2010-03-12", "close": 3.46, "volume": 268932.0}, {"date": "2010-03-15", "close": 3.43, "volume": 38116.0}, {"date": "2010-03-16", "close": 3.54, "volume": 70419.0}, {"date": "2010-03-17", "close": 3.52, "volume": 36396.0}, {"date": "2010-03-18", "close": 3.42, "volume": 54000.0}, {"date": "2010-03-19", "close": 3.5, "volume": 849298.0}, {"date": "2010-03-22", "close": 3.44, "volume": 87759.0}, {"date": "2010-03-23", "close": 3.46, "volume": 16693.0}, {"date": "2010-03-24", "close": 3.45, "volume": 282674.0}, {"date": "2010-03-25", "close": 3.52, "volume": 5009.0}, {"date": "2010-03-26", "close": 3.46, "volume": 34041.0}, {"date": "2010-03-29", "close": 3.5, "volume": 132087.0}, {"date": "2010-03-30", "close": 3.5, "volume": 28553.0}, {"date": "2010-03-31", "close": 3.54, "volume": 11701.0}, {"date": "2010-04-01", "close": 3.51, "volume": 31408.0}, {"date": "2010-04-06", "close": 3.45, "volume": 26597.0}, {"date": "2010-04-07", "close": 3.52, "volume": 49922.0}, {"date": "2010-04-08", "close": 3.45, "volume": 15941.0}, {"date": "2010-04-09", "close": 3.48, "volume": 37178.0}, {"date": "2010-04-12", "close": 3.52, "volume": 31933.0}, {"date": "2010-04-13", "close": 3.52, "volume": 550081.0}, {"date": "2010-04-14", "close": 3.56, "volume": 52714.0}, {"date": "2010-04-15", "close": 3.56, "volume": 17557.0}, {"date": "2010-04-16", "close": 3.61, "volume": 14431.0}, {"date": "2010-04-19", "close": 3.72, "volume": 23291.0}, {"date": "2010-04-20", "close": 3.72, "volume": 20795.0}, {"date": "2010-04-21", "close": 3.8, "volume": 63784.0}, {"date": "2010-04-22", "close": 3.85, "volume": 57869.0}, {"date": "2010-04-23", "close": 3.72, "volume": 44079.0}, {"date": "2010-04-27", "close": 3.7, "volume": 31205.0}, {"date": "2010-04-28", "close": 3.6, "volume": 28851.0}, {"date": "2010-04-29", "close": 3.56, "volume": 55727.0}, {"date": "2010-04-30", "close": 3.54, "volume": 24577.0}, {"date": "2010-05-03", "close": 3.52, "volume": 62765.0}, {"date": "2010-05-04", "close": 3.47, "volume": 92683.0}, {"date": "2010-05-05", "close": 3.4, "volume": 87339.0}, {"date": "2010-05-06", "close": 3.43, "volume": 37505.0}, {"date": "2010-05-07", "close": 3.32, "volume": 136583.0}, {"date": "2010-05-10", "close": 3.29, "volume": 220993.0}, {"date": "2010-05-11", "close": 3.32, "volume": 4321.0}, {"date": "2010-05-12", "close": 3.33, "volume": 4384.0}, {"date": "2010-05-13", "close": 3.29, "volume": 24635.0}, {"date": "2010-05-14", "close": 3.3, "volume": 94359.0}, {"date": "2010-05-17", "close": 3.3, "volume": 38182.0}, {"date": "2010-05-18", "close": 3.27, "volume": 1946806.0}, {"date": "2010-05-19", "close": 3.22, "volume": 95273.0}, {"date": "2010-05-20", "close": 3.25, "volume": 92221.0}, {"date": "2010-05-21", "close": 3.22, "volume": 93662.0}, {"date": "2010-05-24", "close": 3.21, "volume": 22515.0}, {"date": "2010-05-25", "close": 3.26, "volume": 27909.0}, {"date": "2010-05-26", "close": 3.25, "volume": 12053.0}, {"date": "2010-05-27", "close": 3.16, "volume": 2161.0}, {"date": "2010-05-28", "close": 3.22, "volume": 13243.0}, {"date": "2010-05-31", "close": 3.19, "volume": 610013.0}, {"date": "2010-06-01", "close": 3.19, "volume": 5700.0}, {"date": "2010-06-02", "close": 3.16, "volume": 22254.0}, {"date": "2010-06-03", "close": 3.18, "volume": 10029.0}, {"date": "2010-06-04", "close": 3.15, "volume": 12867.0}, {"date": "2010-06-07", "close": 3.12, "volume": 44005.0}, {"date": "2010-06-08", "close": 3.08, "volume": 82310.0}, {"date": "2010-06-09", "close": 3.09, "volume": 19094.0}, {"date": "2010-06-10", "close": 3.02, "volume": 7047.0}, {"date": "2010-06-11", "close": 2.96, "volume": 56078.0}, {"date": "2010-06-15", "close": 2.89, "volume": 107409.0}, {"date": "2010-06-16", "close": 2.94, "volume": 230056.0}, {"date": "2010-06-17", "close": 2.98, "volume": 41833.0}, {"date": "2010-06-18", "close": 2.98, "volume": 1360009.0}, {"date": "2010-06-21", "close": 3.0, "volume": 602234.0}, {"date": "2010-06-22", "close": 3.01, "volume": 81642.0}, {"date": "2010-06-23", "close": 2.98, "volume": 30281.0}, {"date": "2010-06-24", "close": 2.86, "volume": 418020.0}, {"date": "2010-06-25", "close": 2.78, "volume": 715779.0}, {"date": "2010-06-28", "close": 2.76, "volume": 310644.0}, {"date": "2010-06-29", "close": 2.62, "volume": 715291.0}, {"date": "2010-06-30", "close": 2.68, "volume": 72158.0}, {"date": "2010-07-01", "close": 2.74, "volume": 17424.0}, {"date": "2010-07-02", "close": 2.81, "volume": 50617.0}, {"date": "2010-07-05", "close": 2.84, "volume": 6771.0}, {"date": "2010-07-06", "close": 2.83, "volume": 1437.0}, {"date": "2010-07-07", "close": 2.83, "volume": 7829.0}, {"date": "2010-07-08", "close": 2.89, "volume": 6754.0}, {"date": "2010-07-09", "close": 3.03, "volume": 21737.0}, {"date": "2010-07-12", "close": 3.0, "volume": 1500.0}, {"date": "2010-07-13", "close": 3.06, "volume": 6384.0}, {"date": "2010-07-14", "close": 3.0, "volume": 5862.0}, {"date": "2010-07-15", "close": 3.0, "volume": 2753.0}, {"date": "2010-07-16", "close": 3.02, "volume": 3910.0}, {"date": "2010-07-19", "close": 2.99, "volume": 31825.0}, {"date": "2010-07-20", "close": 3.06, "volume": 195756.0}, {"date": "2010-07-21", "close": 3.0, "volume": 43622.0}, {"date": "2010-07-22", "close": 3.03, "volume": 44692.0}, {"date": "2010-07-23", "close": 2.94, "volume": 12105.0}, {"date": "2010-07-26", "close": 2.92, "volume": 8000.0}, {"date": "2010-07-27", "close": 2.91, "volume": 19264.0}, {"date": "2010-07-28", "close": 2.96, "volume": 7759.0}, {"date": "2010-07-29", "close": 2.93, "volume": 6250.0}, {"date": "2010-07-30", "close": 2.9, "volume": 43831.0}, {"date": "2010-08-02", "close": 2.87, "volume": 27892.0}, {"date": "2010-08-03", "close": 2.88, "volume": 8097.0}, {"date": "2010-08-04", "close": 2.93, "volume": 83980.0}, {"date": "2010-08-05", "close": 2.88, "volume": 32176.0}, {"date": "2010-08-06", "close": 3.09, "volume": 667272.0}, {"date": "2010-08-09", "close": 3.13, "volume": 10859.0}, {"date": "2010-08-10", "close": 3.21, "volume": 533.0}, {"date": "2010-08-11", "close": 3.06, "volume": 44241.0}, {"date": "2010-08-12", "close": 3.1, "volume": 10717.0}, {"date": "2010-08-13", "close": 3.13, "volume": 117880.0}, {"date": "2010-08-16", "close": 3.1, "volume": 54659.0}, {"date": "2010-08-17", "close": 3.2, "volume": 1200734.0}, {"date": "2010-08-18", "close": 3.1, "volume": 19400.0}, {"date": "2010-08-19", "close": 3.2, "volume": 9490.0}, {"date": "2010-08-20", "close": 3.16, "volume": 4080.0}, {"date": "2010-08-23", "close": 3.1, "volume": 11917.0}, {"date": "2010-08-24", "close": 3.1, "volume": 2340.0}, {"date": "2010-08-25", "close": 3.1, "volume": 3050.0}, {"date": "2010-08-26", "close": 3.1, "volume": 15443.0}, {"date": "2010-08-27", "close": 3.02, "volume": 10510.0}, {"date": "2010-08-30", "close": 3.04, "volume": 34677.0}, {"date": "2010-08-31", "close": 3.03, "volume": 20012.0}, {"date": "2010-09-01", "close": 3.06, "volume": 19370.0}, {"date": "2010-09-02", "close": 3.06, "volume": 59666.0}, {"date": "2010-09-03", "close": 3.07, "volume": 318876.0}, {"date": "2010-09-06", "close": 3.08, "volume": 28128.0}, {"date": "2010-09-07", "close": 3.08, "volume": 22980.0}, {"date": "2010-09-08", "close": 3.05, "volume": 65731.0}, {"date": "2010-09-09", "close": 3.06, "volume": 11301.0}, {"date": "2010-09-10", "close": 3.05, "volume": 79042.0}, {"date": "2010-09-13", "close": 3.05, "volume": 170163.0}, {"date": "2010-09-14", "close": 3.05, "volume": 250.0}, {"date": "2010-09-15", "close": 3.0, "volume": 99794.0}, {"date": "2010-09-16", "close": 3.01, "volume": 46761.0}, {"date": "2010-09-17", "close": 3.0, "volume": 29304.0}, {"date": "2010-09-20", "close": 3.0, "volume": 6951.0}, {"date": "2010-09-21", "close": 3.09, "volume": 12144.0}, {"date": "2010-09-22", "close": 3.06, "volume": 11025.0}, {"date": "2010-09-23", "close": 3.06, "volume": 19397.0}, {"date": "2010-09-24", "close": 3.0, "volume": 21149.0}, {"date": "2010-09-27", "close": 3.0, "volume": 36548.0}, {"date": "2010-09-28", "close": 3.01, "volume": 27606.0}, {"date": "2010-09-29", "close": 2.9, "volume": 46597.0}, {"date": "2010-09-30", "close": 2.95, "volume": 10338.0}, {"date": "2010-10-01", "close": 3.0, "volume": 21733.0}, {"date": "2010-10-04", "close": 3.02, "volume": 7009.0}, {"date": "2010-10-05", "close": 3.02, "volume": 3283.0}, {"date": "2010-10-06", "close": 2.95, "volume": 4827.0}, {"date": "2010-10-07", "close": 3.01, "volume": 14188.0}, {"date": "2010-10-08", "close": 3.01, "volume": 15410.0}, {"date": "2010-10-11", "close": 3.0, "volume": 20456.0}, {"date": "2010-10-12", "close": 3.01, "volume": 9700.0}, {"date": "2010-10-13", "close": 3.0, "volume": 5710.0}, {"date": "2010-10-14", "close": 3.01, "volume": 1350.0}, {"date": "2010-10-15", "close": 3.05, "volume": 757256.0}, {"date": "2010-10-18", "close": 3.01, "volume": 15178.0}, {"date": "2010-10-19", "close": 3.09, "volume": 23026.0}, {"date": "2010-10-21", "close": 3.04, "volume": 1238.0}, {"date": "2010-10-22", "close": 3.09, "volume": 12054.0}, {"date": "2010-10-25", "close": 3.05, "volume": 36646.0}, {"date": "2010-10-26", "close": 3.06, "volume": 4807.0}, {"date": "2010-10-27", "close": 3.04, "volume": 7587.0}, {"date": "2010-10-28", "close": 3.04, "volume": 31277.0}, {"date": "2010-10-29", "close": 3.04, "volume": 4251.0}, {"date": "2010-11-01", "close": 3.02, "volume": 19795.0}, {"date": "2010-11-02", "close": 3.02, "volume": 21000.0}, {"date": "2010-11-03", "close": 3.05, "volume": 38321.0}, {"date": "2010-11-04", "close": 3.05, "volume": 8550.0}, {"date": "2010-11-05", "close": 3.03, "volume": 13477.0}, {"date": "2010-11-08", "close": 3.02, "volume": 85662.0}, {"date": "2010-11-09", "close": 3.06, "volume": 42404.0}, {"date": "2010-11-10", "close": 3.05, "volume": 30174.0}, {"date": "2010-11-11", "close": 3.07, "volume": 27840.0}, {"date": "2010-11-12", "close": 3.07, "volume": 703812.0}, {"date": "2010-11-15", "close": 3.05, "volume": 71458.0}, {"date": "2010-11-16", "close": 3.05, "volume": 76105.0}, {"date": "2010-11-17", "close": 3.04, "volume": 116011.0}, {"date": "2010-11-18", "close": 3.01, "volume": 1477806.0}, {"date": "2010-11-19", "close": 3.05, "volume": 37897.0}, {"date": "2010-11-22", "close": 3.05, "volume": 11249.0}, {"date": "2010-11-23", "close": 3.0, "volume": 59269.0}, {"date": "2010-11-24", "close": 3.05, "volume": 35183.0}, {"date": "2010-11-25", "close": 3.01, "volume": 133.0}, {"date": "2010-11-26", "close": 3.01, "volume": 10967.0}, {"date": "2010-11-29", "close": 3.0, "volume": 116866.0}, {"date": "2010-11-30", "close": 3.05, "volume": 429980.0}, {"date": "2010-12-01", "close": 3.05, "volume": 4990.0}, {"date": "2010-12-02", "close": 3.08, "volume": 1258745.0}, {"date": "2010-12-03", "close": 3.1, "volume": 384530.0}, {"date": "2010-12-06", "close": 3.1, "volume": 104570.0}, {"date": "2010-12-07", "close": 3.12, "volume": 72555.0}, {"date": "2010-12-08", "close": 3.11, "volume": 7768.0}, {"date": "2010-12-09", "close": 3.1, "volume": 37643.0}, {"date": "2010-12-10", "close": 3.13, "volume": 37825.0}, {"date": "2010-12-13", "close": 3.11, "volume": 8647.0}, {"date": "2010-12-14", "close": 3.1, "volume": 5991.0}, {"date": "2010-12-15", "close": 3.1, "volume": 77828.0}, {"date": "2010-12-16", "close": 3.11, "volume": 16978.0}, {"date": "2010-12-17", "close": 3.1, "volume": 51212.0}, {"date": "2010-12-20", "close": 3.12, "volume": 75335.0}, {"date": "2010-12-21", "close": 3.12, "volume": 168164.0}, {"date": "2010-12-22", "close": 3.1, "volume": 5656.0}, {"date": "2010-12-23", "close": 3.19, "volume": 39093.0}, {"date": "2010-12-24", "close": 3.21, "volume": 7712.0}, {"date": "2010-12-30", "close": 3.25, "volume": 134656.0}, {"date": "2011-01-04", "close": 3.19, "volume": 9797.0}, {"date": "2011-01-05", "close": 3.25, "volume": 104053.0}, {"date": "2011-01-06", "close": 3.21, "volume": 17391.0}, {"date": "2011-01-07", "close": 3.21, "volume": 24703.0}, {"date": "2011-01-10", "close": 3.21, "volume": 245210.0}, {"date": "2011-01-11", "close": 3.29, "volume": 13241.0}, {"date": "2011-01-12", "close": 3.3, "volume": 185787.0}, {"date": "2011-01-13", "close": 3.3, "volume": 211708.0}, {"date": "2011-01-14", "close": 3.29, "volume": 62564.0}, {"date": "2011-01-17", "close": 3.3, "volume": 64903.0}, {"date": "2011-01-18", "close": 3.3, "volume": 221622.0}, {"date": "2011-01-19", "close": 3.3, "volume": 4506.0}, {"date": "2011-01-20", "close": 3.3, "volume": 111591.0}, {"date": "2011-01-21", "close": 3.3, "volume": 154991.0}, {"date": "2011-01-24", "close": 3.35, "volume": 3649.0}, {"date": "2011-01-25", "close": 3.27, "volume": 71739.0}, {"date": "2011-01-27", "close": 3.26, "volume": 26230.0}, {"date": "2011-01-28", "close": 3.16, "volume": 50535.0}, {"date": "2011-01-31", "close": 3.2, "volume": 34402.0}, {"date": "2011-02-01", "close": 3.2, "volume": 396.0}, {"date": "2011-02-03", "close": 3.18, "volume": 42493.0}, {"date": "2011-02-04", "close": 3.2, "volume": 39903.0}, {"date": "2011-02-07", "close": 3.17, "volume": 2013.0}, {"date": "2011-02-08", "close": 3.12, "volume": 7155.0}, {"date": "2011-02-09", "close": 3.09, "volume": 111011.0}, {"date": "2011-02-10", "close": 3.1, "volume": 16357.0}, {"date": "2011-02-11", "close": 3.0, "volume": 71837.0}, {"date": "2011-02-14", "close": 2.98, "volume": 27014.0}, {"date": "2011-02-15", "close": 2.97, "volume": 56188.0}, {"date": "2011-02-16", "close": 2.94, "volume": 327000.0}, {"date": "2011-02-17", "close": 2.91, "volume": 1323072.0}, {"date": "2011-02-18", "close": 3.0, "volume": 86719.0}, {"date": "2011-02-21", "close": 3.0, "volume": 67570.0}, {"date": "2011-02-22", "close": 2.95, "volume": 48319.0}, {"date": "2011-02-23", "close": 2.9, "volume": 121281.0}, {"date": "2011-02-24", "close": 3.05, "volume": 3112491.0}, {"date": "2011-02-25", "close": 3.05, "volume": 1923599.0}, {"date": "2011-02-28", "close": 3.01, "volume": 14048.0}, {"date": "2011-03-01", "close": 3.03, "volume": 184454.0}, {"date": "2011-03-02", "close": 2.97, "volume": 96528.0}, {"date": "2011-03-03", "close": 2.97, "volume": 109069.0}, {"date": "2011-03-04", "close": 3.0, "volume": 88635.0}, {"date": "2011-03-07", "close": 2.93, "volume": 64849.0}, {"date": "2011-03-08", "close": 2.91, "volume": 35189.0}, {"date": "2011-03-09", "close": 2.91, "volume": 24258.0}, {"date": "2011-03-10", "close": 2.89, "volume": 56643.0}, {"date": "2011-03-11", "close": 2.87, "volume": 42063.0}, {"date": "2011-03-14", "close": 2.82, "volume": 79257.0}, {"date": "2011-03-15", "close": 2.84, "volume": 46319.0}, {"date": "2011-03-16", "close": 2.84, "volume": 51066.0}, {"date": "2011-03-17", "close": 2.78, "volume": 94739.0}, {"date": "2011-03-18", "close": 2.76, "volume": 1055650.0}, {"date": "2011-03-21", "close": 2.71, "volume": 18562.0}, {"date": "2011-03-22", "close": 2.67, "volume": 52073.0}, {"date": "2011-03-23", "close": 2.68, "volume": 22346.0}, {"date": "2011-03-24", "close": 2.72, "volume": 23821.0}, {"date": "2011-03-25", "close": 2.73, "volume": 29430.0}, {"date": "2011-03-28", "close": 2.75, "volume": 101444.0}, {"date": "2011-03-29", "close": 2.85, "volume": 348781.0}, {"date": "2011-03-30", "close": 2.9, "volume": 4276.0}, {"date": "2011-03-31", "close": 2.95, "volume": 75877.0}, {"date": "2011-04-01", "close": 2.97, "volume": 30958.0}, {"date": "2011-04-04", "close": 2.98, "volume": 24290.0}, {"date": "2011-04-05", "close": 3.0, "volume": 19763.0}, {"date": "2011-04-06", "close": 2.99, "volume": 166.0}, {"date": "2011-04-08", "close": 2.93, "volume": 28340.0}, {"date": "2011-04-11", "close": 2.95, "volume": 37883.0}, {"date": "2011-04-12", "close": 3.0, "volume": 108470.0}, {"date": "2011-04-13", "close": 3.0, "volume": 102974.0}, {"date": "2011-04-14", "close": 3.05, "volume": 33411.0}, {"date": "2011-04-15", "close": 3.01, "volume": 1188.0}, {"date": "2011-04-18", "close": 3.0, "volume": 6000.0}, {"date": "2011-04-19", "close": 3.03, "volume": 12285.0}, {"date": "2011-04-20", "close": 3.0, "volume": 13291.0}, {"date": "2011-04-21", "close": 3.03, "volume": 21918.0}, {"date": "2011-04-27", "close": 3.02, "volume": 10069.0}, {"date": "2011-04-28", "close": 3.0, "volume": 111169.0}, {"date": "2011-04-29", "close": 3.02, "volume": 8510.0}, {"date": "2011-05-02", "close": 3.02, "volume": 31772.0}, {"date": "2011-05-03", "close": 3.03, "volume": 16553.0}, {"date": "2011-05-04", "close": 3.03, "volume": 36356.0}, {"date": "2011-05-05", "close": 3.03, "volume": 4465.0}, {"date": "2011-05-06", "close": 3.0, "volume": 10218.0}, {"date": "2011-05-09", "close": 3.02, "volume": 8298.0}, {"date": "2011-05-10", "close": 3.0, "volume": 43928.0}, {"date": "2011-05-11", "close": 3.02, "volume": 51175.0}, {"date": "2011-05-12", "close": 3.01, "volume": 15710.0}, {"date": "2011-05-13", "close": 3.03, "volume": 37280.0}, {"date": "2011-05-16", "close": 3.02, "volume": 1001.0}, {"date": "2011-05-17", "close": 3.02, "volume": 14357.0}, {"date": "2011-05-18", "close": 3.0, "volume": 9160.0}, {"date": "2011-05-19", "close": 3.01, "volume": 117561.0}, {"date": "2011-05-20", "close": 3.02, "volume": 17464.0}, {"date": "2011-05-23", "close": 3.02, "volume": 12456.0}, {"date": "2011-05-24", "close": 3.02, "volume": 13848.0}, {"date": "2011-05-25", "close": 3.0, "volume": 38460.0}, {"date": "2011-05-26", "close": 3.01, "volume": 23395.0}, {"date": "2011-05-27", "close": 3.03, "volume": 5755.0}, {"date": "2011-05-30", "close": 3.02, "volume": 13171.0}, {"date": "2011-05-31", "close": 3.02, "volume": 268196.0}, {"date": "2011-06-01", "close": 3.0, "volume": 2402.0}, {"date": "2011-06-02", "close": 3.0, "volume": 4238.0}, {"date": "2011-06-03", "close": 3.0, "volume": 5024.0}, {"date": "2011-06-06", "close": 3.01, "volume": 70193.0}, {"date": "2011-06-07", "close": 3.01, "volume": 116474.0}, {"date": "2011-06-08", "close": 3.01, "volume": 54856.0}, {"date": "2011-06-09", "close": 2.99, "volume": 18435.0}, {"date": "2011-06-10", "close": 2.98, "volume": 3283.0}, {"date": "2011-06-14", "close": 2.99, "volume": 11191.0}, {"date": "2011-06-15", "close": 2.9, "volume": 20869.0}, {"date": "2011-06-16", "close": 2.99, "volume": 79027.0}, {"date": "2011-06-17", "close": 2.98, "volume": 153284.0}, {"date": "2011-06-20", "close": 2.98, "volume": 6300.0}, {"date": "2011-06-21", "close": 2.92, "volume": 20944.0}, {"date": "2011-06-22", "close": 2.91, "volume": 57922.0}, {"date": "2011-06-23", "close": 2.92, "volume": 48150.0}, {"date": "2011-06-24", "close": 2.9, "volume": 15616.0}, {"date": "2011-06-27", "close": 2.82, "volume": 19707.0}, {"date": "2011-06-28", "close": 2.83, "volume": 30882.0}, {"date": "2011-06-29", "close": 2.87, "volume": 36893.0}, {"date": "2011-06-30", "close": 2.85, "volume": 17015.0}, {"date": "2011-07-01", "close": 2.85, "volume": 217450.0}, {"date": "2011-07-04", "close": 2.86, "volume": 16563.0}, {"date": "2011-07-05", "close": 2.85, "volume": 2879.0}, {"date": "2011-07-06", "close": 2.82, "volume": 9319.0}, {"date": "2011-07-07", "close": 2.85, "volume": 8000.0}, {"date": "2011-07-08", "close": 2.84, "volume": 114433.0}, {"date": "2011-07-11", "close": 2.84, "volume": 227740.0}, {"date": "2011-07-12", "close": 2.85, "volume": 112903.0}, {"date": "2011-07-13", "close": 2.84, "volume": 12488.0}, {"date": "2011-07-14", "close": 2.83, "volume": 4610.0}, {"date": "2011-07-15", "close": 2.84, "volume": 10543.0}, {"date": "2011-07-18", "close": 2.8, "volume": 1700.0}, {"date": "2011-07-19", "close": 2.8, "volume": 14856.0}, {"date": "2011-07-20", "close": 2.85, "volume": 3722.0}, {"date": "2011-07-21", "close": 2.88, "volume": 495389.0}, {"date": "2011-07-22", "close": 2.96, "volume": 150402.0}, {"date": "2011-07-25", "close": 2.95, "volume": 18312.0}, {"date": "2011-07-26", "close": 2.91, "volume": 214329.0}, {"date": "2011-07-27", "close": 2.93, "volume": 1963973.0}, {"date": "2011-07-28", "close": 2.97, "volume": 3377.0}, {"date": "2011-07-29", "close": 2.97, "volume": 5090.0}, {"date": "2011-08-01", "close": 2.99, "volume": 5093.0}, {"date": "2011-08-02", "close": 2.99, "volume": 30156.0}, {"date": "2011-08-03", "close": 3.04, "volume": 1007749.0}, {"date": "2011-08-04", "close": 3.01, "volume": 14167.0}, {"date": "2011-08-05", "close": 2.83, "volume": 53755.0}, {"date": "2011-08-08", "close": 2.7, "volume": 33541.0}, {"date": "2011-08-09", "close": 2.67, "volume": 125146.0}, {"date": "2011-08-10", "close": 2.82, "volume": 248097.0}, {"date": "2011-08-11", "close": 2.75, "volume": 22290.0}, {"date": "2011-08-12", "close": 2.79, "volume": 8504.0}, {"date": "2011-08-15", "close": 2.75, "volume": 5957.0}, {"date": "2011-08-16", "close": 2.8, "volume": 7307.0}, {"date": "2011-08-17", "close": 2.8, "volume": 110226.0}, {"date": "2011-08-18", "close": 2.8, "volume": 12422.0}, {"date": "2011-08-19", "close": 2.75, "volume": 4590.0}, {"date": "2011-08-22", "close": 2.8, "volume": 16547.0}, {"date": "2011-08-23", "close": 2.76, "volume": 7351.0}, {"date": "2011-08-24", "close": 2.94, "volume": 37765.0}, {"date": "2011-08-25", "close": 2.92, "volume": 21428.0}, {"date": "2011-08-26", "close": 2.9, "volume": 624473.0}, {"date": "2011-08-29", "close": 2.89, "volume": 154211.0}, {"date": "2011-08-30", "close": 2.95, "volume": 7991.0}, {"date": "2011-09-01", "close": 2.95, "volume": 4992.0}, {"date": "2011-09-02", "close": 2.94, "volume": 19608.0}, {"date": "2011-09-05", "close": 2.9, "volume": 10495.0}, {"date": "2011-09-06", "close": 2.9, "volume": 3011.0}, {"date": "2011-09-07", "close": 2.9, "volume": 1000.0}, {"date": "2011-09-08", "close": 2.91, "volume": 2946.0}, {"date": "2011-09-09", "close": 2.9, "volume": 4100.0}, {"date": "2011-09-12", "close": 2.92, "volume": 15493.0}, {"date": "2011-09-13", "close": 2.9, "volume": 8635.0}, {"date": "2011-09-14", "close": 2.87, "volume": 98126.0}, {"date": "2011-09-15", "close": 2.86, "volume": 15290.0}, {"date": "2011-09-16", "close": 2.91, "volume": 12001.0}, {"date": "2011-09-19", "close": 2.84, "volume": 62500.0}, {"date": "2011-09-20", "close": 2.89, "volume": 1202.0}, {"date": "2011-09-21", "close": 2.83, "volume": 3748.0}, {"date": "2011-09-23", "close": 2.7, "volume": 27615.0}, {"date": "2011-09-26", "close": 2.69, "volume": 16150.0}, {"date": "2011-09-27", "close": 2.69, "volume": 75.0}, {"date": "2011-09-28", "close": 2.7, "volume": 32.0}, {"date": "2011-09-29", "close": 2.74, "volume": 13500.0}, {"date": "2011-09-30", "close": 2.74, "volume": 10234.0}, {"date": "2011-10-03", "close": 2.72, "volume": 2865.0}, {"date": "2011-10-04", "close": 2.72, "volume": 4151.0}, {"date": "2011-10-05", "close": 2.73, "volume": 7684.0}, {"date": "2011-10-06", "close": 2.7, "volume": 3000.0}, {"date": "2011-10-07", "close": 2.75, "volume": 1000.0}, {"date": "2011-10-10", "close": 2.71, "volume": 163155.0}, {"date": "2011-10-11", "close": 2.8, "volume": 4713.0}, {"date": "2011-10-12", "close": 2.75, "volume": 140762.0}, {"date": "2011-10-13", "close": 2.75, "volume": 13606.0}, {"date": "2011-10-14", "close": 2.75, "volume": 10832.0}, {"date": "2011-10-17", "close": 2.8, "volume": 3976.0}, {"date": "2011-10-18", "close": 2.76, "volume": 3300.0}, {"date": "2011-10-19", "close": 2.76, "volume": 1257.0}, {"date": "2011-10-20", "close": 2.82, "volume": 1072.0}, {"date": "2011-10-21", "close": 2.8, "volume": 6634.0}, {"date": "2011-10-24", "close": 2.8, "volume": 9526.0}, {"date": "2011-10-25", "close": 2.75, "volume": 3035.0}, {"date": "2011-10-26", "close": 2.76, "volume": 5412.0}, {"date": "2011-10-28", "close": 2.8, "volume": 10479.0}, {"date": "2011-10-31", "close": 2.77, "volume": 17527.0}, {"date": "2011-11-01", "close": 2.8, "volume": 3610.0}, {"date": "2011-11-02", "close": 2.78, "volume": 17467.0}, {"date": "2011-11-03", "close": 2.78, "volume": 655.0}, {"date": "2011-11-04", "close": 2.78, "volume": 370000.0}, {"date": "2011-11-07", "close": 2.75, "volume": 8250.0}, {"date": "2011-11-08", "close": 2.74, "volume": 7766.0}, {"date": "2011-11-09", "close": 2.75, "volume": 617223.0}, {"date": "2011-11-10", "close": 2.75, "volume": 3400.0}, {"date": "2011-11-11", "close": 2.7, "volume": 4.0}, {"date": "2011-11-14", "close": 2.7, "volume": 2380.0}, {"date": "2011-11-16", "close": 2.74, "volume": 3929.0}, {"date": "2011-11-17", "close": 2.75, "volume": 2970.0}, {"date": "2011-11-18", "close": 2.75, "volume": 4950.0}, {"date": "2011-11-24", "close": 2.71, "volume": 10000.0}, {"date": "2011-11-25", "close": 2.71, "volume": 9800.0}, {"date": "2011-11-28", "close": 2.71, "volume": 2666.0}, {"date": "2011-11-29", "close": 2.75, "volume": 700.0}, {"date": "2011-11-30", "close": 2.71, "volume": 17129.0}, {"date": "2011-12-01", "close": 2.74, "volume": 5411.0}, {"date": "2011-12-02", "close": 2.75, "volume": 5000.0}, {"date": "2011-12-05", "close": 2.75, "volume": 12521.0}, {"date": "2011-12-06", "close": 2.7, "volume": 3700.0}, {"date": "2011-12-07", "close": 2.66, "volume": 150.0}, {"date": "2011-12-08", "close": 2.65, "volume": 19387.0}, {"date": "2011-12-09", "close": 2.59, "volume": 23624.0}, {"date": "2011-12-13", "close": 2.7, "volume": 3000.0}, {"date": "2011-12-15", "close": 2.65, "volume": 3033.0}, {"date": "2011-12-16", "close": 2.74, "volume": 60424.0}, {"date": "2011-12-19", "close": 2.65, "volume": 8000.0}, {"date": "2011-12-20", "close": 2.56, "volume": 22773.0}, {"date": "2011-12-21", "close": 2.61, "volume": 3150.0}, {"date": "2011-12-23", "close": 2.62, "volume": 1081.0}, {"date": "2011-12-28", "close": 2.62, "volume": 700.0}, {"date": "2011-12-29", "close": 2.61, "volume": 2665.0}, {"date": "2012-01-04", "close": 2.65, "volume": 1100.0}, {"date": "2012-01-05", "close": 2.65, "volume": 4503.0}, {"date": "2012-01-10", "close": 2.65, "volume": 34.0}, {"date": "2012-01-11", "close": 2.65, "volume": 2694.0}, {"date": "2012-01-12", "close": 2.72, "volume": 8164.0}, {"date": "2012-01-13", "close": 2.74, "volume": 7246.0}, {"date": "2012-01-16", "close": 2.75, "volume": 8280.0}, {"date": "2012-01-17", "close": 2.68, "volume": 2700.0}, {"date": "2012-01-18", "close": 2.74, "volume": 800.0}, {"date": "2012-01-19", "close": 2.71, "volume": 1050.0}, {"date": "2012-01-20", "close": 2.7, "volume": 19732.0}, {"date": "2012-01-23", "close": 2.69, "volume": 20862.0}, {"date": "2012-01-24", "close": 2.7, "volume": 30100.0}, {"date": "2012-01-25", "close": 2.71, "volume": 22307.0}, {"date": "2012-01-27", "close": 2.7, "volume": 6212.0}, {"date": "2012-01-30", "close": 2.7, "volume": 28565.0}, {"date": "2012-01-31", "close": 2.7, "volume": 2928.0}, {"date": "2012-02-01", "close": 2.7, "volume": 2125.0}, {"date": "2012-02-02", "close": 2.72, "volume": 5464.0}, {"date": "2012-02-03", "close": 2.74, "volume": 15500.0}, {"date": "2012-02-06", "close": 2.75, "volume": 22332.0}, {"date": "2012-02-07", "close": 2.75, "volume": 10028.0}, {"date": "2012-02-08", "close": 2.77, "volume": 10244.0}, {"date": "2012-02-09", "close": 2.8, "volume": 3000.0}, {"date": "2012-02-10", "close": 2.75, "volume": 26312.0}, {"date": "2012-02-13", "close": 2.8, "volume": 218.0}, {"date": "2012-02-15", "close": 2.79, "volume": 324.0}, {"date": "2012-02-16", "close": 2.78, "volume": 3915.0}, {"date": "2012-02-17", "close": 2.79, "volume": 18522.0}, {"date": "2012-02-20", "close": 2.8, "volume": 8415.0}, {"date": "2012-02-21", "close": 2.8, "volume": 5000.0}, {"date": "2012-02-22", "close": 2.85, "volume": 32950.0}, {"date": "2012-02-23", "close": 3.0, "volume": 291714.0}, {"date": "2012-02-24", "close": 3.04, "volume": 26815.0}, {"date": "2012-02-27", "close": 3.05, "volume": 5828.0}, {"date": "2012-02-28", "close": 3.05, "volume": 20573.0}, {"date": "2012-02-29", "close": 3.14, "volume": 3970.0}, {"date": "2012-03-01", "close": 2.91, "volume": 1000.0}, {"date": "2012-03-02", "close": 3.0, "volume": 79132.0}, {"date": "2012-03-05", "close": 3.0, "volume": 1000.0}, {"date": "2012-03-06", "close": 3.05, "volume": 39382.0}, {"date": "2012-03-07", "close": 3.08, "volume": 5100.0}, {"date": "2012-03-08", "close": 3.0, "volume": 122956.0}, {"date": "2012-03-13", "close": 2.95, "volume": 43144.0}, {"date": "2012-03-14", "close": 3.0, "volume": 22938.0}, {"date": "2012-03-15", "close": 2.99, "volume": 100.0}, {"date": "2012-03-16", "close": 3.0, "volume": 255380.0}, {"date": "2012-03-19", "close": 3.0, "volume": 17581.0}, {"date": "2012-03-20", "close": 2.9, "volume": 60719.0}, {"date": "2012-03-21", "close": 2.87, "volume": 3800.0}, {"date": "2012-03-22", "close": 2.87, "volume": 33040.0}, {"date": "2012-03-23", "close": 2.85, "volume": 8580.0}, {"date": "2012-03-26", "close": 2.81, "volume": 57635.0}, {"date": "2012-03-27", "close": 2.89, "volume": 12304.0}, {"date": "2012-03-29", "close": 2.83, "volume": 111804.0}, {"date": "2012-03-30", "close": 2.83, "volume": 5000.0}, {"date": "2012-04-02", "close": 2.85, "volume": 9566.0}, {"date": "2012-04-03", "close": 2.92, "volume": 7049.0}, {"date": "2012-04-04", "close": 2.96, "volume": 426.0}, {"date": "2012-04-05", "close": 2.96, "volume": 30237.0}, {"date": "2012-04-10", "close": 2.9, "volume": 2499.0}, {"date": "2012-04-12", "close": 2.99, "volume": 420377.0}, {"date": "2012-04-16", "close": 2.9, "volume": 1180.0}, {"date": "2012-04-17", "close": 2.87, "volume": 1000.0}, {"date": "2012-04-18", "close": 2.88, "volume": 12060.0}, {"date": "2012-04-19", "close": 2.91, "volume": 5700.0}, {"date": "2012-04-20", "close": 2.91, "volume": 257.0}, {"date": "2012-04-23", "close": 2.99, "volume": 1486.0}, {"date": "2012-04-24", "close": 2.92, "volume": 4855.0}, {"date": "2012-04-27", "close": 3.0, "volume": 34665.0}, {"date": "2012-04-30", "close": 2.96, "volume": 1506.0}, {"date": "2012-05-01", "close": 2.98, "volume": 12599.0}, {"date": "2012-05-02", "close": 2.97, "volume": 2560.0}, {"date": "2012-05-03", "close": 2.95, "volume": 7522.0}, {"date": "2012-05-04", "close": 3.0, "volume": 6409.0}, {"date": "2012-05-07", "close": 2.97, "volume": 4194.0}, {"date": "2012-05-08", "close": 2.95, "volume": 2833.0}, {"date": "2012-05-09", "close": 2.93, "volume": 7850.0}, {"date": "2012-05-10", "close": 2.91, "volume": 6048.0}, {"date": "2012-05-11", "close": 2.91, "volume": 452.0}, {"date": "2012-05-14", "close": 2.91, "volume": 5200.0}, {"date": "2012-05-15", "close": 2.9, "volume": 385.0}, {"date": "2012-05-16", "close": 2.92, "volume": 17222.0}, {"date": "2012-05-17", "close": 2.86, "volume": 3635.0}, {"date": "2012-05-18", "close": 2.85, "volume": 4444.0}, {"date": "2012-05-21", "close": 2.85, "volume": 6901.0}, {"date": "2012-05-22", "close": 2.83, "volume": 14959.0}, {"date": "2012-05-24", "close": 2.83, "volume": 16233.0}, {"date": "2012-05-28", "close": 2.85, "volume": 12553.0}, {"date": "2012-05-29", "close": 2.88, "volume": 5500.0}, {"date": "2012-05-31", "close": 2.81, "volume": 1923.0}, {"date": "2012-06-04", "close": 2.75, "volume": 12249.0}, {"date": "2012-06-05", "close": 2.8, "volume": 1600.0}, {"date": "2012-06-06", "close": 2.8, "volume": 300.0}, {"date": "2012-06-08", "close": 2.75, "volume": 16000.0}, {"date": "2012-06-12", "close": 2.65, "volume": 5848.0}, {"date": "2012-06-13", "close": 2.64, "volume": 10130.0}, {"date": "2012-06-14", "close": 2.61, "volume": 12162.0}, {"date": "2012-06-15", "close": 2.69, "volume": 61188.0}, {"date": "2012-06-18", "close": 2.59, "volume": 24756.0}, {"date": "2012-06-19", "close": 2.73, "volume": 7401.0}, {"date": "2012-06-20", "close": 2.59, "volume": 24537.0}, {"date": "2012-06-21", "close": 2.58, "volume": 18817.0}, {"date": "2012-06-22", "close": 2.58, "volume": 20477.0}, {"date": "2012-06-25", "close": 2.6, "volume": 4450.0}, {"date": "2012-06-28", "close": 2.63, "volume": 4510.0}, {"date": "2012-06-29", "close": 2.65, "volume": 12845.0}, {"date": "2012-07-02", "close": 2.7, "volume": 7824.0}, {"date": "2012-07-03", "close": 2.75, "volume": 1000.0}, {"date": "2012-07-04", "close": 2.82, "volume": 15958.0}, {"date": "2012-07-06", "close": 2.9, "volume": 180.0}, {"date": "2012-07-16", "close": 2.81, "volume": 37545.0}, {"date": "2012-07-17", "close": 2.75, "volume": 12695.0}, {"date": "2012-07-18", "close": 2.79, "volume": 1031.0}, {"date": "2012-07-19", "close": 2.73, "volume": 4070.0}, {"date": "2012-07-23", "close": 2.72, "volume": 14272.0}, {"date": "2012-07-25", "close": 2.74, "volume": 17053.0}, {"date": "2012-07-26", "close": 2.75, "volume": 3837.0}, {"date": "2012-07-27", "close": 2.87, "volume": 5800.0}, {"date": "2012-07-31", "close": 2.85, "volume": 9629.0}, {"date": "2012-08-01", "close": 2.88, "volume": 25527.0}, {"date": "2012-08-02", "close": 2.9, "volume": 63602.0}, {"date": "2012-08-06", "close": 2.89, "volume": 1550.0}, {"date": "2012-08-08", "close": 2.82, "volume": 3850.0}, {"date": "2012-08-09", "close": 2.9, "volume": 7140.0}, {"date": "2012-08-10", "close": 2.85, "volume": 1875.0}, {"date": "2012-08-14", "close": 2.76, "volume": 292275.0}, {"date": "2012-08-20", "close": 2.78, "volume": 1718.0}, {"date": "2012-08-21", "close": 2.86, "volume": 19500.0}, {"date": "2012-08-22", "close": 2.9, "volume": 1600.0}, {"date": "2012-08-23", "close": 2.89, "volume": 19436.0}, {"date": "2012-08-24", "close": 2.89, "volume": 2455.0}, {"date": "2012-08-27", "close": 2.9, "volume": 126750.0}, {"date": "2012-08-28", "close": 2.92, "volume": 135469.0}, {"date": "2012-08-29", "close": 2.92, "volume": 154159.0}, {"date": "2012-08-30", "close": 3.03, "volume": 22803.0}, {"date": "2012-08-31", "close": 3.05, "volume": 3970.0}, {"date": "2012-09-03", "close": 3.25, "volume": 4702.0}, {"date": "2012-09-04", "close": 3.23, "volume": 7459.0}, {"date": "2012-09-05", "close": 3.1, "volume": 23027.0}, {"date": "2012-09-06", "close": 3.2, "volume": 12448.0}, {"date": "2012-09-07", "close": 3.2, "volume": 7000.0}, {"date": "2012-09-10", "close": 3.47, "volume": 136052.0}, {"date": "2012-09-11", "close": 3.3, "volume": 40179.0}, {"date": "2012-09-12", "close": 3.3, "volume": 830.0}, {"date": "2012-09-14", "close": 3.2, "volume": 22436.0}, {"date": "2012-09-17", "close": 3.1, "volume": 3068.0}, {"date": "2012-09-18", "close": 3.1, "volume": 2832.0}, {"date": "2012-09-19", "close": 3.11, "volume": 8172.0}, {"date": "2012-09-20", "close": 3.15, "volume": 6728.0}, {"date": "2012-09-21", "close": 3.05, "volume": 12013.0}, {"date": "2012-09-24", "close": 3.02, "volume": 6814.0}, {"date": "2012-09-26", "close": 3.04, "volume": 738.0}, {"date": "2012-09-27", "close": 3.15, "volume": 324095.0}, {"date": "2012-09-28", "close": 3.09, "volume": 116916.0}, {"date": "2012-10-01", "close": 3.2, "volume": 112697.0}, {"date": "2012-10-02", "close": 3.12, "volume": 5000.0}, {"date": "2012-10-03", "close": 3.1, "volume": 39890.0}, {"date": "2012-10-04", "close": 3.1, "volume": 1852.0}, {"date": "2012-10-05", "close": 3.1, "volume": 10292.0}, {"date": "2012-10-08", "close": 3.1, "volume": 1949.0}, {"date": "2012-10-09", "close": 3.18, "volume": 13496.0}, {"date": "2012-10-10", "close": 3.1, "volume": 4660.0}, {"date": "2012-10-12", "close": 3.16, "volume": 6022.0}, {"date": "2012-10-15", "close": 3.18, "volume": 15576.0}, {"date": "2012-10-16", "close": 3.13, "volume": 21050.0}, {"date": "2012-10-17", "close": 3.15, "volume": 250000.0}, {"date": "2012-10-18", "close": 3.21, "volume": 15672.0}, {"date": "2012-10-22", "close": 3.25, "volume": 3933.0}, {"date": "2012-10-23", "close": 3.25, "volume": 32342.0}, {"date": "2012-10-24", "close": 3.3, "volume": 13890.0}, {"date": "2012-10-25", "close": 3.29, "volume": 5777.0}, {"date": "2012-10-29", "close": 3.25, "volume": 6166.0}, {"date": "2012-10-30", "close": 3.1, "volume": 5770.0}, {"date": "2012-10-31", "close": 3.12, "volume": 91.0}, {"date": "2012-11-01", "close": 3.12, "volume": 7448.0}, {"date": "2012-11-02", "close": 3.12, "volume": 7771.0}, {"date": "2012-11-06", "close": 3.2, "volume": 7371.0}, {"date": "2012-11-07", "close": 3.24, "volume": 10730.0}, {"date": "2012-11-08", "close": 3.2, "volume": 14857.0}, {"date": "2012-11-09", "close": 3.15, "volume": 5000.0}, {"date": "2012-11-12", "close": 3.13, "volume": 4324.0}, {"date": "2012-11-13", "close": 3.2, "volume": 48744.0}, {"date": "2012-11-14", "close": 3.2, "volume": 3950.0}, {"date": "2012-11-15", "close": 3.19, "volume": 37966.0}, {"date": "2012-11-19", "close": 3.19, "volume": 2323.0}, {"date": "2012-11-20", "close": 3.2, "volume": 20343.0}, {"date": "2012-11-21", "close": 3.25, "volume": 6466.0}, {"date": "2012-11-22", "close": 3.26, "volume": 17330.0}, {"date": "2012-11-23", "close": 3.34, "volume": 165.0}, {"date": "2012-11-26", "close": 3.35, "volume": 14227.0}, {"date": "2012-11-27", "close": 3.35, "volume": 98900.0}, {"date": "2012-11-28", "close": 3.42, "volume": 4730.0}, {"date": "2012-11-29", "close": 3.37, "volume": 3000.0}, {"date": "2012-11-30", "close": 3.4, "volume": 22623.0}, {"date": "2012-12-03", "close": 3.4, "volume": 4378.0}, {"date": "2012-12-04", "close": 3.35, "volume": 6174.0}, {"date": "2012-12-06", "close": 3.35, "volume": 13111.0}, {"date": "2012-12-10", "close": 3.38, "volume": 16472.0}, {"date": "2012-12-11", "close": 3.42, "volume": 18500.0}, {"date": "2012-12-12", "close": 3.42, "volume": 45462.0}, {"date": "2012-12-17", "close": 3.4, "volume": 517750.0}, {"date": "2012-12-18", "close": 3.4, "volume": 6823.0}, {"date": "2012-12-19", "close": 3.4, "volume": 983.0}, {"date": "2012-12-20", "close": 3.4, "volume": 502363.0}, {"date": "2012-12-21", "close": 3.41, "volume": 16347.0}, {"date": "2012-12-24", "close": 3.47, "volume": 1324.0}, {"date": "2012-12-27", "close": 3.49, "volume": 142.0}, {"date": "2013-01-02", "close": 3.45, "volume": 5069.0}, {"date": "2013-01-03", "close": 3.45, "volume": 14392.0}, {"date": "2013-01-04", "close": 3.45, "volume": 2635.0}, {"date": "2013-01-07", "close": 3.5, "volume": 9014.0}, {"date": "2013-01-08", "close": 3.52, "volume": 186330.0}, {"date": "2013-01-09", "close": 3.52, "volume": 10711.0}, {"date": "2013-01-10", "close": 3.6, "volume": 2382.0}, {"date": "2013-01-11", "close": 3.65, "volume": 2933.0}, {"date": "2013-01-14", "close": 3.72, "volume": 35221.0}, {"date": "2013-01-16", "close": 3.73, "volume": 11528.0}, {"date": "2013-01-17", "close": 3.69, "volume": 12408.0}, {"date": "2013-01-18", "close": 3.6, "volume": 2782.0}, {"date": "2013-01-21", "close": 3.6, "volume": 3675.0}, {"date": "2013-01-22", "close": 3.6, "volume": 1800.0}, {"date": "2013-01-23", "close": 3.6, "volume": 1947.0}, {"date": "2013-01-24", "close": 3.45, "volume": 18235.0}, {"date": "2013-01-25", "close": 3.45, "volume": 8822.0}, {"date": "2013-01-29", "close": 3.5, "volume": 10588.0}, {"date": "2013-01-30", "close": 3.6, "volume": 20439.0}, {"date": "2013-01-31", "close": 3.48, "volume": 3590.0}, {"date": "2013-02-01", "close": 3.5, "volume": 500.0}, {"date": "2013-02-04", "close": 3.5, "volume": 1295.0}, {"date": "2013-02-05", "close": 3.5, "volume": 64400.0}, {"date": "2013-02-06", "close": 3.47, "volume": 1000.0}, {"date": "2013-02-07", "close": 3.5, "volume": 1508.0}, {"date": "2013-02-08", "close": 3.5, "volume": 14995.0}, {"date": "2013-02-11", "close": 3.45, "volume": 33419.0}, {"date": "2013-02-12", "close": 3.39, "volume": 10710.0}, {"date": "2013-02-13", "close": 3.38, "volume": 5026.0}, {"date": "2013-02-14", "close": 3.38, "volume": 20137.0}, {"date": "2013-02-18", "close": 3.3, "volume": 41847.0}, {"date": "2013-02-20", "close": 3.33, "volume": 3015.0}, {"date": "2013-02-21", "close": 3.3, "volume": 36300.0}, {"date": "2013-02-25", "close": 3.69, "volume": 120999.0}, {"date": "2013-02-26", "close": 3.7, "volume": 48809.0}, {"date": "2013-02-27", "close": 3.72, "volume": 20586.0}, {"date": "2013-02-28", "close": 3.7, "volume": 29534.0}, {"date": "2013-03-01", "close": 3.61, "volume": 2800.0}, {"date": "2013-03-04", "close": 3.68, "volume": 23002.0}, {"date": "2013-03-05", "close": 3.63, "volume": 9500.0}, {"date": "2013-03-06", "close": 3.52, "volume": 60125.0}, {"date": "2013-03-08", "close": 3.71, "volume": 2746.0}, {"date": "2013-03-11", "close": 3.69, "volume": 48217.0}, {"date": "2013-03-12", "close": 3.62, "volume": 23200.0}, {"date": "2013-03-13", "close": 3.68, "volume": 12801.0}, {"date": "2013-03-14", "close": 3.69, "volume": 12265.0}, {"date": "2013-03-15", "close": 3.71, "volume": 10205.0}, {"date": "2013-03-18", "close": 3.74, "volume": 910.0}, {"date": "2013-03-19", "close": 3.74, "volume": 8996.0}, {"date": "2013-03-20", "close": 3.76, "volume": 615128.0}, {"date": "2013-03-21", "close": 3.82, "volume": 11882.0}, {"date": "2013-03-22", "close": 3.8, "volume": 14219.0}, {"date": "2013-03-25", "close": 3.95, "volume": 8152.0}, {"date": "2013-03-26", "close": 3.9, "volume": 58966.0}, {"date": "2013-03-27", "close": 3.85, "volume": 200.0}, {"date": "2013-03-28", "close": 3.78, "volume": 20000.0}, {"date": "2013-04-02", "close": 3.8, "volume": 1652.0}, {"date": "2013-04-03", "close": 3.76, "volume": 414222.0}, {"date": "2013-04-04", "close": 3.75, "volume": 4536.0}, {"date": "2013-04-05", "close": 3.68, "volume": 11439.0}, {"date": "2013-04-09", "close": 3.79, "volume": 8598.0}, {"date": "2013-04-11", "close": 3.8, "volume": 6578.0}, {"date": "2013-04-12", "close": 3.78, "volume": 1540.0}, {"date": "2013-04-15", "close": 3.72, "volume": 2754.0}, {"date": "2013-04-16", "close": 3.65, "volume": 65244.0}, {"date": "2013-04-17", "close": 3.75, "volume": 14988.0}, {"date": "2013-04-18", "close": 3.6, "volume": 38678.0}, {"date": "2013-04-19", "close": 3.6, "volume": 2534.0}, {"date": "2013-04-22", "close": 3.59, "volume": 7644.0}, {"date": "2013-04-23", "close": 3.58, "volume": 1125.0}, {"date": "2013-04-24", "close": 3.6, "volume": 14681.0}, {"date": "2013-04-26", "close": 3.58, "volume": 9333.0}, {"date": "2013-04-29", "close": 3.58, "volume": 4541.0}, {"date": "2013-04-30", "close": 3.59, "volume": 5408.0}, {"date": "2013-05-01", "close": 3.58, "volume": 5006.0}, {"date": "2013-05-02", "close": 3.49, "volume": 98845.0}, {"date": "2013-05-03", "close": 3.5, "volume": 16540.0}, {"date": "2013-05-06", "close": 3.5, "volume": 19579.0}, {"date": "2013-05-07", "close": 3.59, "volume": 8213.0}, {"date": "2013-05-08", "close": 3.6, "volume": 11000.0}, {"date": "2013-05-09", "close": 3.62, "volume": 12220.0}, {"date": "2013-05-10", "close": 3.6, "volume": 15800.0}, {"date": "2013-05-13", "close": 3.7, "volume": 5591.0}, {"date": "2013-05-14", "close": 3.79, "volume": 18377.0}, {"date": "2013-05-15", "close": 3.8, "volume": 9576.0}, {"date": "2013-05-16", "close": 3.76, "volume": 3946.0}, {"date": "2013-05-17", "close": 3.76, "volume": 17051.0}, {"date": "2013-05-20", "close": 3.55, "volume": 78296.0}, {"date": "2013-05-21", "close": 3.69, "volume": 10375.0}, {"date": "2013-05-22", "close": 3.69, "volume": 5500.0}, {"date": "2013-05-23", "close": 3.56, "volume": 1331.0}, {"date": "2013-05-24", "close": 3.5, "volume": 16204.0}, {"date": "2013-05-27", "close": 3.52, "volume": 7669.0}, {"date": "2013-05-28", "close": 3.5, "volume": 22558.0}, {"date": "2013-05-29", "close": 3.5, "volume": 36515.0}, {"date": "2013-05-30", "close": 3.5, "volume": 16744.0}, {"date": "2013-05-31", "close": 3.5, "volume": 3042.0}, {"date": "2013-06-03", "close": 3.37, "volume": 15950.0}, {"date": "2013-06-04", "close": 3.36, "volume": 4824.0}, {"date": "2013-06-05", "close": 3.36, "volume": 1534717.0}, {"date": "2013-06-06", "close": 3.31, "volume": 500.0}, {"date": "2013-06-07", "close": 3.2, "volume": 19143.0}, {"date": "2013-06-11", "close": 3.19, "volume": 793.0}, {"date": "2013-06-12", "close": 3.18, "volume": 9872.0}, {"date": "2013-06-13", "close": 3.2, "volume": 22600.0}, {"date": "2013-06-14", "close": 3.25, "volume": 20784.0}, {"date": "2013-06-17", "close": 3.3, "volume": 4597.0}, {"date": "2013-06-18", "close": 3.3, "volume": 2262.0}, {"date": "2013-06-19", "close": 3.31, "volume": 9500.0}, {"date": "2013-06-20", "close": 3.37, "volume": 6889.0}, {"date": "2013-06-21", "close": 3.32, "volume": 11618.0}, {"date": "2013-06-24", "close": 3.09, "volume": 20837.0}, {"date": "2013-06-25", "close": 3.15, "volume": 28862.0}, {"date": "2013-06-26", "close": 3.17, "volume": 12451.0}, {"date": "2013-06-27", "close": 3.2, "volume": 43842.0}, {"date": "2013-06-28", "close": 3.21, "volume": 5196.0}, {"date": "2013-07-01", "close": 3.31, "volume": 7715.0}, {"date": "2013-07-02", "close": 3.51, "volume": 12104.0}, {"date": "2013-07-03", "close": 3.6, "volume": 15993.0}, {"date": "2013-07-04", "close": 3.65, "volume": 2605.0}, {"date": "2013-07-05", "close": 3.6, "volume": 1453.0}, {"date": "2013-07-08", "close": 3.7, "volume": 150.0}, {"date": "2013-07-09", "close": 3.7, "volume": 12000.0}, {"date": "2013-07-10", "close": 3.6, "volume": 5893.0}, {"date": "2013-07-12", "close": 3.54, "volume": 2200.0}, {"date": "2013-07-15", "close": 3.45, "volume": 2882.0}, {"date": "2013-07-16", "close": 3.54, "volume": 11079.0}, {"date": "2013-07-19", "close": 3.44, "volume": 7631.0}, {"date": "2013-07-22", "close": 3.4, "volume": 7804.0}, {"date": "2013-07-24", "close": 3.42, "volume": 1440.0}, {"date": "2013-07-25", "close": 3.39, "volume": 11050.0}, {"date": "2013-07-26", "close": 3.4, "volume": 4800.0}, {"date": "2013-07-30", "close": 3.42, "volume": 4271.0}, {"date": "2013-07-31", "close": 3.5, "volume": 4812.0}, {"date": "2013-08-02", "close": 3.55, "volume": 20393.0}, {"date": "2013-08-05", "close": 3.55, "volume": 5000.0}, {"date": "2013-08-07", "close": 3.53, "volume": 13049.0}, {"date": "2013-08-09", "close": 3.49, "volume": 15539.0}, {"date": "2013-08-12", "close": 3.51, "volume": 7536.0}, {"date": "2013-08-13", "close": 3.5, "volume": 5834.0}, {"date": "2013-08-14", "close": 3.5, "volume": 9521.0}, {"date": "2013-08-15", "close": 3.51, "volume": 47404.0}, {"date": "2013-08-16", "close": 3.5, "volume": 20586.0}, {"date": "2013-08-19", "close": 3.5, "volume": 3014.0}, {"date": "2013-08-20", "close": 3.51, "volume": 2250.0}, {"date": "2013-08-21", "close": 3.5, "volume": 2500.0}, {"date": "2013-08-23", "close": 3.5, "volume": 6790.0}, {"date": "2013-08-26", "close": 3.51, "volume": 17092.0}, {"date": "2013-08-27", "close": 3.6, "volume": 26810.0}, {"date": "2013-08-28", "close": 3.6, "volume": 41451.0}, {"date": "2013-08-29", "close": 3.6, "volume": 18080.0}, {"date": "2013-09-02", "close": 3.5, "volume": 36879.0}, {"date": "2013-09-03", "close": 3.57, "volume": 20591.0}, {"date": "2013-09-04", "close": 3.58, "volume": 24918.0}, {"date": "2013-09-05", "close": 3.56, "volume": 18201.0}, {"date": "2013-09-06", "close": 3.6, "volume": 34442.0}, {"date": "2013-09-09", "close": 3.6, "volume": 28770.0}, {"date": "2013-09-10", "close": 3.63, "volume": 37206.0}, {"date": "2013-09-11", "close": 3.68, "volume": 209227.0}, {"date": "2013-09-12", "close": 3.7, "volume": 47425.0}, {"date": "2013-09-13", "close": 3.7, "volume": 292402.0}, {"date": "2013-09-16", "close": 3.53, "volume": 14813.0}, {"date": "2013-09-17", "close": 3.6, "volume": 4455.0}, {"date": "2013-09-18", "close": 3.63, "volume": 10075.0}, {"date": "2013-09-19", "close": 3.63, "volume": 7604.0}, {"date": "2013-09-20", "close": 3.62, "volume": 37477.0}, {"date": "2013-09-23", "close": 3.7, "volume": 18281.0}, {"date": "2013-09-24", "close": 3.7, "volume": 3716.0}, {"date": "2013-09-25", "close": 3.69, "volume": 10313.0}, {"date": "2013-09-26", "close": 3.71, "volume": 13477.0}, {"date": "2013-09-27", "close": 3.74, "volume": 26076.0}, {"date": "2013-09-30", "close": 3.76, "volume": 22574.0}, {"date": "2013-10-01", "close": 3.71, "volume": 23313.0}, {"date": "2013-10-02", "close": 3.7, "volume": 13680.0}, {"date": "2013-10-03", "close": 3.72, "volume": 8450.0}, {"date": "2013-10-04", "close": 3.75, "volume": 35583.0}, {"date": "2013-10-07", "close": 3.75, "volume": 113095.0}, {"date": "2013-10-08", "close": 3.75, "volume": 7246.0}, {"date": "2013-10-09", "close": 3.71, "volume": 16156.0}, {"date": "2013-10-10", "close": 3.75, "volume": 2416.0}, {"date": "2013-10-11", "close": 3.71, "volume": 13111.0}, {"date": "2013-10-14", "close": 3.78, "volume": 2720.0}, {"date": "2013-10-15", "close": 3.85, "volume": 7226.0}, {"date": "2013-10-16", "close": 3.83, "volume": 12981.0}, {"date": "2013-10-17", "close": 3.76, "volume": 8415.0}, {"date": "2013-10-18", "close": 3.85, "volume": 19167.0}, {"date": "2013-10-21", "close": 3.85, "volume": 21986.0}, {"date": "2013-10-22", "close": 3.8, "volume": 10836.0}, {"date": "2013-10-23", "close": 3.85, "volume": 5952.0}, {"date": "2013-10-24", "close": 3.86, "volume": 32157.0}, {"date": "2013-10-25", "close": 3.8, "volume": 27714.0}, {"date": "2013-10-28", "close": 3.84, "volume": 8500.0}, {"date": "2013-10-29", "close": 3.97, "volume": 154422.0}, {"date": "2013-10-30", "close": 4.02, "volume": 16463.0}, {"date": "2013-10-31", "close": 4.01, "volume": 4353.0}, {"date": "2013-11-01", "close": 4.0, "volume": 262730.0}, {"date": "2013-11-04", "close": 4.05, "volume": 47763.0}, {"date": "2013-11-05", "close": 4.06, "volume": 23864.0}, {"date": "2013-11-06", "close": 4.05, "volume": 26223.0}, {"date": "2013-11-07", "close": 3.97, "volume": 7155.0}, {"date": "2013-11-08", "close": 4.01, "volume": 3485.0}, {"date": "2013-11-11", "close": 4.0, "volume": 4939.0}, {"date": "2013-11-12", "close": 4.01, "volume": 14152.0}, {"date": "2013-11-13", "close": 4.0, "volume": 8826.0}, {"date": "2013-11-14", "close": 3.95, "volume": 28958.0}, {"date": "2013-11-15", "close": 4.0, "volume": 20202.0}, {"date": "2013-11-18", "close": 4.0, "volume": 9710.0}, {"date": "2013-11-19", "close": 3.95, "volume": 51125.0}, {"date": "2013-11-20", "close": 3.89, "volume": 84579.0}, {"date": "2013-11-22", "close": 3.9, "volume": 44467.0}, {"date": "2013-11-25", "close": 3.89, "volume": 27783.0}, {"date": "2013-11-26", "close": 3.89, "volume": 191847.0}, {"date": "2013-11-27", "close": 3.96, "volume": 1976.0}, {"date": "2013-11-28", "close": 3.9, "volume": 2878.0}, {"date": "2013-12-02", "close": 3.92, "volume": 12716.0}, {"date": "2013-12-03", "close": 3.89, "volume": 7790.0}, {"date": "2013-12-04", "close": 3.95, "volume": 795000.0}, {"date": "2013-12-05", "close": 4.0, "volume": 1535084.0}, {"date": "2013-12-06", "close": 4.1, "volume": 59937.0}, {"date": "2013-12-09", "close": 4.1, "volume": 65022.0}, {"date": "2013-12-10", "close": 4.0, "volume": 2700.0}, {"date": "2013-12-11", "close": 4.05, "volume": 5105.0}, {"date": "2013-12-12", "close": 3.97, "volume": 5512.0}, {"date": "2013-12-13", "close": 3.94, "volume": 18216.0}, {"date": "2013-12-16", "close": 3.93, "volume": 10200.0}, {"date": "2013-12-17", "close": 3.95, "volume": 6975.0}, {"date": "2013-12-18", "close": 3.93, "volume": 681434.0}, {"date": "2013-12-19", "close": 4.0, "volume": 17713.0}, {"date": "2013-12-20", "close": 4.0, "volume": 17646.0}, {"date": "2013-12-23", "close": 3.98, "volume": 11900.0}, {"date": "2013-12-24", "close": 3.99, "volume": 4252.0}, {"date": "2013-12-27", "close": 3.99, "volume": 90.0}, {"date": "2013-12-30", "close": 3.99, "volume": 2074.0}, {"date": "2013-12-31", "close": 3.98, "volume": 102103.0}, {"date": "2014-01-02", "close": 4.0, "volume": 2878.0}, {"date": "2014-01-03", "close": 4.05, "volume": 16016.0}, {"date": "2014-01-06", "close": 4.08, "volume": 32697.0}, {"date": "2014-01-07", "close": 4.15, "volume": 210864.0}, {"date": "2014-01-08", "close": 4.15, "volume": 3766.0}, {"date": "2014-01-09", "close": 4.27, "volume": 302377.0}, {"date": "2014-01-10", "close": 4.27, "volume": 4271.0}, {"date": "2014-01-13", "close": 4.33, "volume": 14220.0}, {"date": "2014-01-14", "close": 4.23, "volume": 7608.0}, {"date": "2014-01-15", "close": 4.25, "volume": 1007169.0}, {"date": "2014-01-16", "close": 4.23, "volume": 9259.0}, {"date": "2014-01-17", "close": 4.32, "volume": 9049.0}, {"date": "2014-01-20", "close": 4.22, "volume": 503259.0}, {"date": "2014-01-21", "close": 4.32, "volume": 20720.0}, {"date": "2014-01-22", "close": 4.3, "volume": 11.0}, {"date": "2014-01-23", "close": 4.29, "volume": 11027.0}, {"date": "2014-01-24", "close": 4.28, "volume": 87.0}, {"date": "2014-01-28", "close": 4.24, "volume": 511851.0}, {"date": "2014-01-29", "close": 4.21, "volume": 4550.0}, {"date": "2014-01-30", "close": 4.24, "volume": 6407.0}, {"date": "2014-01-31", "close": 4.23, "volume": 43557.0}, {"date": "2014-02-03", "close": 4.24, "volume": 14165.0}, {"date": "2014-02-04", "close": 4.22, "volume": 217596.0}, {"date": "2014-02-05", "close": 4.25, "volume": 9796.0}, {"date": "2014-02-06", "close": 4.29, "volume": 16791.0}, {"date": "2014-02-07", "close": 4.26, "volume": 3501.0}, {"date": "2014-02-10", "close": 4.29, "volume": 22460.0}, {"date": "2014-02-11", "close": 4.3, "volume": 9124.0}, {"date": "2014-02-12", "close": 4.43, "volume": 108363.0}, {"date": "2014-02-13", "close": 4.4, "volume": 9301.0}, {"date": "2014-02-14", "close": 4.38, "volume": 5436.0}, {"date": "2014-02-17", "close": 4.35, "volume": 16627.0}, {"date": "2014-02-18", "close": 4.33, "volume": 4878.0}, {"date": "2014-02-19", "close": 4.35, "volume": 32541.0}, {"date": "2014-02-20", "close": 4.49, "volume": 294630.0}, {"date": "2014-02-21", "close": 4.44, "volume": 182005.0}, {"date": "2014-02-24", "close": 4.49, "volume": 27615.0}, {"date": "2014-02-25", "close": 4.49, "volume": 202890.0}, {"date": "2014-02-26", "close": 4.55, "volume": 6963.0}, {"date": "2014-02-27", "close": 4.54, "volume": 1905.0}, {"date": "2014-02-28", "close": 4.39, "volume": 38134.0}, {"date": "2014-03-03", "close": 4.35, "volume": 34905.0}, {"date": "2014-03-04", "close": 4.22, "volume": 7060.0}, {"date": "2014-03-05", "close": 4.23, "volume": 36571.0}, {"date": "2014-03-06", "close": 4.39, "volume": 25675.0}, {"date": "2014-03-07", "close": 4.37, "volume": 11.0}, {"date": "2014-03-10", "close": 4.39, "volume": 15022.0}, {"date": "2014-03-11", "close": 4.31, "volume": 46333.0}, {"date": "2014-03-12", "close": 4.28, "volume": 133869.0}, {"date": "2014-03-13", "close": 4.28, "volume": 115016.0}, {"date": "2014-03-14", "close": 4.27, "volume": 422065.0}, {"date": "2014-03-17", "close": 4.24, "volume": 2744.0}, {"date": "2014-03-18", "close": 4.31, "volume": 16018.0}, {"date": "2014-03-19", "close": 4.37, "volume": 11.0}, {"date": "2014-03-20", "close": 4.34, "volume": 6577.0}, {"date": "2014-03-21", "close": 4.4, "volume": 1199.0}, {"date": "2014-03-24", "close": 4.41, "volume": 153285.0}, {"date": "2014-03-25", "close": 4.36, "volume": 11012.0}, {"date": "2014-03-26", "close": 4.39, "volume": 42593.0}, {"date": "2014-03-27", "close": 4.25, "volume": 23745.0}, {"date": "2014-03-28", "close": 4.3, "volume": 8913.0}, {"date": "2014-03-31", "close": 4.23, "volume": 1256.0}, {"date": "2014-04-01", "close": 4.26, "volume": 38478.0}, {"date": "2014-04-02", "close": 4.3, "volume": 65645.0}, {"date": "2014-04-03", "close": 4.4, "volume": 227318.0}, {"date": "2014-04-04", "close": 4.45, "volume": 224402.0}, {"date": "2014-04-07", "close": 4.5, "volume": 43769.0}, {"date": "2014-04-08", "close": 4.48, "volume": 19887.0}, {"date": "2014-04-09", "close": 4.54, "volume": 42067.0}, {"date": "2014-04-10", "close": 4.57, "volume": 39707.0}, {"date": "2014-04-11", "close": 4.51, "volume": 10066.0}, {"date": "2014-04-14", "close": 4.62, "volume": 143596.0}, {"date": "2014-04-15", "close": 4.58, "volume": 9716.0}, {"date": "2014-04-16", "close": 4.58, "volume": 539154.0}, {"date": "2014-04-17", "close": 4.51, "volume": 3879.0}, {"date": "2014-04-22", "close": 4.53, "volume": 2482.0}, {"date": "2014-04-23", "close": 4.55, "volume": 50503.0}, {"date": "2014-04-24", "close": 4.58, "volume": 2920.0}, {"date": "2014-04-28", "close": 4.66, "volume": 243858.0}, {"date": "2014-04-29", "close": 4.74, "volume": 49821.0}, {"date": "2014-04-30", "close": 4.64, "volume": 112581.0}, {"date": "2014-05-01", "close": 4.67, "volume": 82938.0}, {"date": "2014-05-02", "close": 4.67, "volume": 32271.0}, {"date": "2014-05-05", "close": 4.5, "volume": 11.0}, {"date": "2014-05-06", "close": 4.59, "volume": 1402.0}, {"date": "2014-05-07", "close": 4.78, "volume": 128090.0}, {"date": "2014-05-08", "close": 4.7, "volume": 49480.0}, {"date": "2014-05-09", "close": 4.7, "volume": 45005.0}, {"date": "2014-05-12", "close": 4.74, "volume": 6157.0}, {"date": "2014-05-13", "close": 4.6, "volume": 5660.0}, {"date": "2014-05-14", "close": 4.61, "volume": 5317.0}, {"date": "2014-05-15", "close": 4.5, "volume": 18872.0}, {"date": "2014-05-16", "close": 4.58, "volume": 128344.0}, {"date": "2014-05-19", "close": 4.6, "volume": 11792.0}, {"date": "2014-05-20", "close": 4.63, "volume": 25627.0}, {"date": "2014-05-21", "close": 4.56, "volume": 30.0}, {"date": "2014-05-22", "close": 4.55, "volume": 5554451.0}, {"date": "2014-05-23", "close": 4.7, "volume": 23676.0}, {"date": "2014-05-26", "close": 4.8, "volume": 56144.0}, {"date": "2014-05-27", "close": 4.86, "volume": 9891.0}, {"date": "2014-05-28", "close": 4.83, "volume": 21401.0}, {"date": "2014-05-29", "close": 4.85, "volume": 177651.0}, {"date": "2014-05-30", "close": 4.9, "volume": 64357.0}, {"date": "2014-06-02", "close": 4.85, "volume": 92561.0}, {"date": "2014-06-03", "close": 4.9, "volume": 17157.0}, {"date": "2014-06-04", "close": 4.92, "volume": 21677.0}, {"date": "2014-06-05", "close": 4.94, "volume": 1407.0}, {"date": "2014-06-06", "close": 4.95, "volume": 13112.0}, {"date": "2014-06-10", "close": 4.91, "volume": 40326.0}, {"date": "2014-06-11", "close": 4.93, "volume": 90251.0}, {"date": "2014-06-12", "close": 4.95, "volume": 24736.0}, {"date": "2014-06-13", "close": 4.98, "volume": 17456.0}, {"date": "2014-06-16", "close": 4.99, "volume": 46841.0}, {"date": "2014-06-17", "close": 4.95, "volume": 32622.0}, {"date": "2014-06-18", "close": 4.85, "volume": 73051.0}, {"date": "2014-06-19", "close": 4.85, "volume": 19875.0}, {"date": "2014-06-20", "close": 4.72, "volume": 69629.0}, {"date": "2014-06-23", "close": 4.73, "volume": 68917.0}, {"date": "2014-06-24", "close": 4.89, "volume": 20733.0}, {"date": "2014-06-25", "close": 4.76, "volume": 10308.0}, {"date": "2014-06-26", "close": 4.75, "volume": 1595.0}, {"date": "2014-06-27", "close": 4.7, "volume": 18757.0}, {"date": "2014-06-30", "close": 4.8, "volume": 11399.0}, {"date": "2014-07-01", "close": 4.89, "volume": 51071.0}, {"date": "2014-07-02", "close": 4.85, "volume": 31490.0}, {"date": "2014-07-03", "close": 4.85, "volume": 8058.0}, {"date": "2014-07-04", "close": 4.93, "volume": 149293.0}, {"date": "2014-07-07", "close": 4.9, "volume": 22222.0}, {"date": "2014-07-08", "close": 4.9, "volume": 15912.0}, {"date": "2014-07-09", "close": 4.95, "volume": 4311.0}, {"date": "2014-07-10", "close": 4.95, "volume": 8746.0}, {"date": "2014-07-11", "close": 4.94, "volume": 5641.0}, {"date": "2014-07-14", "close": 5.01, "volume": 218653.0}, {"date": "2014-07-15", "close": 5.0, "volume": 91701.0}, {"date": "2014-07-16", "close": 4.95, "volume": 39244.0}, {"date": "2014-07-17", "close": 4.95, "volume": 19134.0}, {"date": "2014-07-18", "close": 4.95, "volume": 34583.0}, {"date": "2014-07-21", "close": 5.0, "volume": 1775.0}, {"date": "2014-07-22", "close": 5.0, "volume": 20303.0}, {"date": "2014-07-23", "close": 4.97, "volume": 7250.0}, {"date": "2014-07-24", "close": 4.97, "volume": 29546.0}, {"date": "2014-07-25", "close": 5.0, "volume": 22443.0}, {"date": "2014-07-28", "close": 4.97, "volume": 60065.0}, {"date": "2014-07-29", "close": 4.97, "volume": 46.0}, {"date": "2014-07-30", "close": 4.96, "volume": 28666.0}, {"date": "2014-07-31", "close": 4.95, "volume": 8006.0}, {"date": "2014-08-01", "close": 5.0, "volume": 65195.0}, {"date": "2014-08-04", "close": 5.02, "volume": 3759.0}, {"date": "2014-08-05", "close": 5.0, "volume": 22081.0}, {"date": "2014-08-06", "close": 5.0, "volume": 7603.0}, {"date": "2014-08-07", "close": 5.0, "volume": 15759.0}, {"date": "2014-08-08", "close": 4.96, "volume": 49226.0}, {"date": "2014-08-11", "close": 4.96, "volume": 22658.0}, {"date": "2014-08-12", "close": 4.91, "volume": 6032.0}, {"date": "2014-08-13", "close": 4.91, "volume": 55887.0}, {"date": "2014-08-14", "close": 4.91, "volume": 62866.0}, {"date": "2014-08-15", "close": 4.93, "volume": 16920.0}, {"date": "2014-08-18", "close": 4.91, "volume": 15732.0}, {"date": "2014-08-19", "close": 4.92, "volume": 69695.0}, {"date": "2014-08-20", "close": 4.92, "volume": 29899.0}, {"date": "2014-08-21", "close": 4.92, "volume": 19365.0}, {"date": "2014-08-22", "close": 4.9, "volume": 11109.0}, {"date": "2014-08-25", "close": 4.9, "volume": 83405.0}, {"date": "2014-08-26", "close": 5.11, "volume": 67556.0}, {"date": "2014-08-27", "close": 5.39, "volume": 400127.0}, {"date": "2014-08-28", "close": 5.35, "volume": 48347.0}, {"date": "2014-08-29", "close": 5.35, "volume": 71303.0}, {"date": "2014-09-01", "close": 5.55, "volume": 77372.0}, {"date": "2014-09-02", "close": 5.68, "volume": 49305.0}, {"date": "2014-09-03", "close": 5.7, "volume": 246338.0}, {"date": "2014-09-04", "close": 5.7, "volume": 73984.0}, {"date": "2014-09-05", "close": 5.69, "volume": 49897.0}, {"date": "2014-09-08", "close": 5.7, "volume": 49632.0}, {"date": "2014-09-09", "close": 5.73, "volume": 18863.0}, {"date": "2014-09-10", "close": 5.61, "volume": 161066.0}, {"date": "2014-09-11", "close": 5.7, "volume": 36035.0}, {"date": "2014-09-12", "close": 5.7, "volume": 21555.0}, {"date": "2014-09-15", "close": 5.57, "volume": 1824.0}, {"date": "2014-09-16", "close": 5.5, "volume": 18715.0}, {"date": "2014-09-17", "close": 5.57, "volume": 34472.0}, {"date": "2014-09-18", "close": 5.41, "volume": 11010.0}, {"date": "2014-09-19", "close": 5.4, "volume": 31962.0}, {"date": "2014-09-22", "close": 5.49, "volume": 21891.0}, {"date": "2014-09-23", "close": 5.39, "volume": 32254.0}, {"date": "2014-09-24", "close": 5.32, "volume": 5011.0}, {"date": "2014-09-25", "close": 5.26, "volume": 223656.0}, {"date": "2014-09-26", "close": 5.29, "volume": 52398.0}, {"date": "2014-09-29", "close": 5.25, "volume": 9453.0}, {"date": "2014-09-30", "close": 5.22, "volume": 3843.0}, {"date": "2014-10-01", "close": 5.32, "volume": 24150.0}, {"date": "2014-10-02", "close": 5.35, "volume": 38521.0}, {"date": "2014-10-03", "close": 5.43, "volume": 28582.0}, {"date": "2014-10-06", "close": 5.45, "volume": 15891.0}, {"date": "2014-10-07", "close": 5.47, "volume": 23187.0}, {"date": "2014-10-08", "close": 5.41, "volume": 7196.0}, {"date": "2014-10-09", "close": 5.44, "volume": 7895.0}, {"date": "2014-10-10", "close": 5.5, "volume": 22796.0}, {"date": "2014-10-13", "close": 5.42, "volume": 65851.0}, {"date": "2014-10-14", "close": 5.35, "volume": 84450.0}, {"date": "2014-10-15", "close": 5.55, "volume": 13034.0}, {"date": "2014-10-16", "close": 5.4, "volume": 33676.0}, {"date": "2014-10-17", "close": 5.36, "volume": 11174.0}, {"date": "2014-10-20", "close": 5.39, "volume": 17305.0}, {"date": "2014-10-21", "close": 5.26, "volume": 81435.0}, {"date": "2014-10-22", "close": 5.24, "volume": 43402.0}, {"date": "2014-10-23", "close": 5.16, "volume": 13109.0}, {"date": "2014-10-24", "close": 5.27, "volume": 86650.0}, {"date": "2014-10-27", "close": 5.27, "volume": 940.0}, {"date": "2014-10-28", "close": 5.21, "volume": 13070.0}, {"date": "2014-10-29", "close": 5.2, "volume": 76836.0}, {"date": "2014-10-30", "close": 5.2, "volume": 40456.0}, {"date": "2014-10-31", "close": 5.2, "volume": 30772.0}, {"date": "2014-11-03", "close": 5.33, "volume": 40427.0}, {"date": "2014-11-04", "close": 5.38, "volume": 14691.0}, {"date": "2014-11-05", "close": 5.4, "volume": 19863.0}, {"date": "2014-11-06", "close": 5.52, "volume": 399499.0}, {"date": "2014-11-07", "close": 5.45, "volume": 18273.0}, {"date": "2014-11-10", "close": 5.5, "volume": 10579.0}, {"date": "2014-11-11", "close": 5.75, "volume": 37544.0}, {"date": "2014-11-12", "close": 5.6, "volume": 20842.0}, {"date": "2014-11-13", "close": 5.45, "volume": 5146.0}, {"date": "2014-11-14", "close": 5.57, "volume": 4707.0}, {"date": "2014-11-17", "close": 5.53, "volume": 48390.0}, {"date": "2014-11-18", "close": 5.47, "volume": 20713.0}, {"date": "2014-11-19", "close": 5.49, "volume": 128875.0}, {"date": "2014-11-20", "close": 5.48, "volume": 4493.0}, {"date": "2014-11-21", "close": 5.48, "volume": 2250.0}, {"date": "2014-11-24", "close": 5.45, "volume": 19628.0}, {"date": "2014-11-25", "close": 5.4, "volume": 6877.0}, {"date": "2014-11-26", "close": 5.4, "volume": 251000.0}, {"date": "2014-11-27", "close": 5.4, "volume": 232816.0}, {"date": "2014-11-28", "close": 5.4, "volume": 1128603.0}, {"date": "2014-12-01", "close": 5.4, "volume": 266709.0}, {"date": "2014-12-02", "close": 5.49, "volume": 144325.0}, {"date": "2014-12-03", "close": 5.63, "volume": 22414.0}, {"date": "2014-12-04", "close": 5.7, "volume": 54922.0}, {"date": "2014-12-05", "close": 5.56, "volume": 11808.0}, {"date": "2014-12-08", "close": 5.6, "volume": 37820.0}, {"date": "2014-12-09", "close": 5.5, "volume": 6275.0}, {"date": "2014-12-10", "close": 5.6, "volume": 13598.0}, {"date": "2014-12-11", "close": 5.51, "volume": 8713.0}, {"date": "2014-12-12", "close": 5.45, "volume": 14429.0}, {"date": "2014-12-15", "close": 5.45, "volume": 2767.0}, {"date": "2014-12-16", "close": 5.4, "volume": 1025020.0}, {"date": "2014-12-17", "close": 5.35, "volume": 511341.0}, {"date": "2014-12-18", "close": 5.35, "volume": 6510.0}, {"date": "2014-12-19", "close": 5.36, "volume": 17817.0}, {"date": "2014-12-22", "close": 5.36, "volume": 18781.0}, {"date": "2014-12-23", "close": 5.36, "volume": 9143.0}, {"date": "2014-12-24", "close": 5.36, "volume": 25003.0}, {"date": "2014-12-29", "close": 5.45, "volume": 825.0}, {"date": "2014-12-30", "close": 5.45, "volume": 420.0}, {"date": "2014-12-31", "close": 5.6, "volume": 2625.0}, {"date": "2015-01-02", "close": 5.35, "volume": 26075.0}, {"date": "2015-01-05", "close": 5.35, "volume": 21519.0}, {"date": "2015-01-06", "close": 5.6, "volume": 6832.0}, {"date": "2015-01-07", "close": 5.5, "volume": 54.0}, {"date": "2015-01-08", "close": 5.35, "volume": 8044.0}, {"date": "2015-01-09", "close": 5.35, "volume": 90084.0}, {"date": "2015-01-12", "close": 5.37, "volume": 43773.0}, {"date": "2015-01-13", "close": 5.37, "volume": 207169.0}, {"date": "2015-01-14", "close": 5.5, "volume": 112052.0}, {"date": "2015-01-15", "close": 5.5, "volume": 7055.0}, {"date": "2015-01-16", "close": 5.48, "volume": 204666.0}, {"date": "2015-01-19", "close": 5.39, "volume": 2599.0}, {"date": "2015-01-20", "close": 5.32, "volume": 6860.0}, {"date": "2015-01-21", "close": 5.35, "volume": 7275.0}, {"date": "2015-01-22", "close": 5.33, "volume": 40562.0}, {"date": "2015-01-23", "close": 5.26, "volume": 43220.0}, {"date": "2015-01-27", "close": 5.2, "volume": 26229.0}, {"date": "2015-01-28", "close": 4.92, "volume": 206581.0}, {"date": "2015-01-29", "close": 5.03, "volume": 41286.0}, {"date": "2015-01-30", "close": 5.08, "volume": 26342.0}, {"date": "2015-02-02", "close": 5.05, "volume": 80261.0}, {"date": "2015-02-03", "close": 5.07, "volume": 24808.0}, {"date": "2015-02-04", "close": 5.27, "volume": 40958.0}, {"date": "2015-02-05", "close": 5.22, "volume": 816.0}, {"date": "2015-02-06", "close": 5.2, "volume": 2849.0}, {"date": "2015-02-09", "close": 5.28, "volume": 31206.0}, {"date": "2015-02-10", "close": 5.5, "volume": 1096771.0}, {"date": "2015-02-11", "close": 5.52, "volume": 57534.0}, {"date": "2015-02-12", "close": 5.55, "volume": 79866.0}, {"date": "2015-02-13", "close": 5.75, "volume": 69812.0}, {"date": "2015-02-16", "close": 5.63, "volume": 34005.0}, {"date": "2015-02-17", "close": 5.66, "volume": 10092.0}, {"date": "2015-02-18", "close": 5.7, "volume": 20832.0}, {"date": "2015-02-19", "close": 5.99, "volume": 194318.0}, {"date": "2015-02-20", "close": 5.95, "volume": 187144.0}, {"date": "2015-02-23", "close": 6.01, "volume": 79948.0}, {"date": "2015-02-24", "close": 6.05, "volume": 111573.0}, {"date": "2015-02-25", "close": 6.05, "volume": 23925.0}, {"date": "2015-02-26", "close": 6.05, "volume": 35797.0}, {"date": "2015-02-27", "close": 6.03, "volume": 139573.0}, {"date": "2015-03-02", "close": 6.03, "volume": 47380.0}, {"date": "2015-03-03", "close": 5.87, "volume": 29729.0}, {"date": "2015-03-04", "close": 5.94, "volume": 25831.0}, {"date": "2015-03-05", "close": 5.85, "volume": 37493.0}, {"date": "2015-03-06", "close": 5.86, "volume": 3243.0}, {"date": "2015-03-09", "close": 5.9, "volume": 76026.0}, {"date": "2015-03-10", "close": 5.88, "volume": 59252.0}, {"date": "2015-03-11", "close": 5.95, "volume": 100240.0}, {"date": "2015-03-12", "close": 6.01, "volume": 29862.0}, {"date": "2015-03-13", "close": 6.38, "volume": 119572.0}, {"date": "2015-03-16", "close": 6.33, "volume": 57462.0}, {"date": "2015-03-17", "close": 6.18, "volume": 45941.0}, {"date": "2015-03-18", "close": 6.23, "volume": 16814.0}, {"date": "2015-03-19", "close": 6.35, "volume": 41827.0}, {"date": "2015-03-20", "close": 6.32, "volume": 21895.0}, {"date": "2015-03-23", "close": 6.3, "volume": 10604.0}, {"date": "2015-03-24", "close": 6.35, "volume": 24311.0}, {"date": "2015-03-25", "close": 6.35, "volume": 21063.0}, {"date": "2015-03-26", "close": 6.26, "volume": 62632.0}, {"date": "2015-03-27", "close": 6.35, "volume": 22556.0}, {"date": "2015-03-30", "close": 6.4, "volume": 102639.0}, {"date": "2015-03-31", "close": 6.55, "volume": 86603.0}, {"date": "2015-04-01", "close": 6.44, "volume": 60626.0}, {"date": "2015-04-02", "close": 6.4, "volume": 16762.0}, {"date": "2015-04-07", "close": 6.4, "volume": 6078.0}, {"date": "2015-04-08", "close": 6.4, "volume": 10235.0}, {"date": "2015-04-09", "close": 6.36, "volume": 47190.0}, {"date": "2015-04-10", "close": 6.25, "volume": 10695.0}, {"date": "2015-04-13", "close": 6.27, "volume": 89142.0}, {"date": "2015-04-14", "close": 6.25, "volume": 13053.0}, {"date": "2015-04-15", "close": 6.3, "volume": 36109.0}, {"date": "2015-04-16", "close": 6.3, "volume": 11750.0}, {"date": "2015-04-17", "close": 6.3, "volume": 71352.0}, {"date": "2015-04-20", "close": 6.2, "volume": 22210.0}, {"date": "2015-04-21", "close": 6.19, "volume": 16906.0}, {"date": "2015-04-22", "close": 6.24, "volume": 30655.0}, {"date": "2015-04-23", "close": 6.3, "volume": 14454.0}, {"date": "2015-04-24", "close": 6.28, "volume": 32196.0}, {"date": "2015-04-27", "close": 6.34, "volume": 38222.0}, {"date": "2015-04-28", "close": 6.29, "volume": 10451.0}, {"date": "2015-04-29", "close": 6.34, "volume": 16084.0}, {"date": "2015-04-30", "close": 6.36, "volume": 17905.0}, {"date": "2015-05-01", "close": 6.3, "volume": 21227.0}, {"date": "2015-05-04", "close": 6.33, "volume": 7410.0}, {"date": "2015-05-05", "close": 6.36, "volume": 322457.0}, {"date": "2015-05-06", "close": 6.3, "volume": 10081.0}, {"date": "2015-05-07", "close": 6.2, "volume": 40742.0}, {"date": "2015-05-08", "close": 6.3, "volume": 25977.0}, {"date": "2015-05-11", "close": 6.16, "volume": 5443.0}, {"date": "2015-05-12", "close": 6.0, "volume": 116834.0}, {"date": "2015-05-13", "close": 6.05, "volume": 114106.0}, {"date": "2015-05-14", "close": 5.97, "volume": 71900.0}, {"date": "2015-05-15", "close": 6.2, "volume": 39867.0}, {"date": "2015-05-18", "close": 6.13, "volume": 20252.0}, {"date": "2015-05-19", "close": 6.09, "volume": 72.0}, {"date": "2015-05-20", "close": 5.98, "volume": 21445.0}, {"date": "2015-05-21", "close": 5.96, "volume": 16817.0}, {"date": "2015-05-22", "close": 5.82, "volume": 26022.0}, {"date": "2015-05-25", "close": 5.86, "volume": 243365.0}, {"date": "2015-05-26", "close": 5.91, "volume": 15398.0}, {"date": "2015-05-27", "close": 6.02, "volume": 52604.0}, {"date": "2015-05-28", "close": 5.98, "volume": 11625.0}, {"date": "2015-05-29", "close": 6.15, "volume": 32568.0}, {"date": "2015-06-01", "close": 5.95, "volume": 51332.0}, {"date": "2015-06-02", "close": 5.95, "volume": 10956.0}, {"date": "2015-06-03", "close": 5.9, "volume": 11565.0}, {"date": "2015-06-04", "close": 5.75, "volume": 46933.0}, {"date": "2015-06-05", "close": 5.71, "volume": 25441.0}, {"date": "2015-06-09", "close": 5.94, "volume": 48884.0}, {"date": "2015-06-10", "close": 5.89, "volume": 13354.0}, {"date": "2015-06-11", "close": 6.0, "volume": 45779.0}, {"date": "2015-06-12", "close": 5.88, "volume": 2844.0}, {"date": "2015-06-15", "close": 5.8, "volume": 11389.0}, {"date": "2015-06-16", "close": 5.81, "volume": 10050.0}, {"date": "2015-06-17", "close": 5.95, "volume": 45393.0}, {"date": "2015-06-18", "close": 5.94, "volume": 18346.0}, {"date": "2015-06-19", "close": 6.17, "volume": 183566.0}, {"date": "2015-06-22", "close": 6.0, "volume": 15016.0}, {"date": "2015-06-23", "close": 5.87, "volume": 58793.0}, {"date": "2015-06-24", "close": 5.78, "volume": 146659.0}, {"date": "2015-06-25", "close": 5.75, "volume": 23555.0}, {"date": "2015-06-26", "close": 5.72, "volume": 105180.0}, {"date": "2015-06-29", "close": 5.84, "volume": 27640.0}, {"date": "2015-06-30", "close": 5.84, "volume": 18850.0}, {"date": "2015-07-01", "close": 5.84, "volume": 9098.0}, {"date": "2015-07-02", "close": 5.93, "volume": 18026.0}, {"date": "2015-07-03", "close": 5.81, "volume": 7006.0}, {"date": "2015-07-06", "close": 5.77, "volume": 34543.0}, {"date": "2015-07-07", "close": 5.69, "volume": 14496.0}, {"date": "2015-07-08", "close": 5.55, "volume": 37614.0}, {"date": "2015-07-09", "close": 5.4, "volume": 43065.0}, {"date": "2015-07-10", "close": 5.57, "volume": 123330.0}, {"date": "2015-07-13", "close": 5.7, "volume": 13723.0}, {"date": "2015-07-14", "close": 5.48, "volume": 15595.0}, {"date": "2015-07-15", "close": 5.7, "volume": 121387.0}, {"date": "2015-07-16", "close": 5.63, "volume": 22437.0}, {"date": "2015-07-17", "close": 5.64, "volume": 12249.0}, {"date": "2015-07-20", "close": 5.73, "volume": 53494.0}, {"date": "2015-07-21", "close": 5.82, "volume": 47421.0}, {"date": "2015-07-22", "close": 5.92, "volume": 46691.0}, {"date": "2015-07-23", "close": 6.0, "volume": 31241.0}, {"date": "2015-07-24", "close": 6.15, "volume": 15117.0}, {"date": "2015-07-27", "close": 6.04, "volume": 32617.0}, {"date": "2015-07-28", "close": 5.96, "volume": 52600.0}, {"date": "2015-07-29", "close": 6.0, "volume": 35031.0}, {"date": "2015-07-30", "close": 6.0, "volume": 60039.0}, {"date": "2015-07-31", "close": 6.03, "volume": 5563.0}, {"date": "2015-08-03", "close": 6.15, "volume": 20600.0}, {"date": "2015-08-04", "close": 6.17, "volume": 608655.0}, {"date": "2015-08-05", "close": 6.2, "volume": 72544.0}, {"date": "2015-08-06", "close": 6.14, "volume": 11310.0}, {"date": "2015-08-07", "close": 6.2, "volume": 12554.0}, {"date": "2015-08-10", "close": 6.17, "volume": 45422.0}, {"date": "2015-08-11", "close": 6.08, "volume": 19115.0}, {"date": "2015-08-12", "close": 6.17, "volume": 23415.0}, {"date": "2015-08-13", "close": 6.19, "volume": 26137.0}, {"date": "2015-08-14", "close": 6.18, "volume": 13042.0}, {"date": "2015-08-17", "close": 6.15, "volume": 7686.0}, {"date": "2015-08-18", "close": 6.18, "volume": 25486.0}, {"date": "2015-08-19", "close": 6.18, "volume": 16032.0}, {"date": "2015-08-20", "close": 6.12, "volume": 8107.0}, {"date": "2015-08-21", "close": 6.1, "volume": 60001.0}, {"date": "2015-08-24", "close": 6.05, "volume": 38028.0}, {"date": "2015-08-25", "close": 5.98, "volume": 51675.0}, {"date": "2015-08-26", "close": 6.59, "volume": 114376.0}, {"date": "2015-08-27", "close": 6.68, "volume": 229290.0}, {"date": "2015-08-28", "close": 6.77, "volume": 125877.0}, {"date": "2015-08-31", "close": 6.75, "volume": 26340.0}, {"date": "2015-09-01", "close": 6.6, "volume": 9252.0}, {"date": "2015-09-02", "close": 6.55, "volume": 13113.0}, {"date": "2015-09-03", "close": 6.5, "volume": 7808.0}, {"date": "2015-09-04", "close": 6.65, "volume": 42745.0}, {"date": "2015-09-07", "close": 6.55, "volume": 14959.0}, {"date": "2015-09-08", "close": 6.6, "volume": 15557.0}, {"date": "2015-09-09", "close": 6.56, "volume": 165737.0}, {"date": "2015-09-10", "close": 6.64, "volume": 16053.0}, {"date": "2015-09-11", "close": 6.6, "volume": 88591.0}, {"date": "2015-09-14", "close": 6.7, "volume": 113088.0}, {"date": "2015-09-15", "close": 6.79, "volume": 21305.0}, {"date": "2015-09-16", "close": 6.9, "volume": 46746.0}, {"date": "2015-09-17", "close": 7.0, "volume": 61009.0}, {"date": "2015-09-18", "close": 7.03, "volume": 44640.0}, {"date": "2015-09-21", "close": 7.1, "volume": 16306.0}, {"date": "2015-09-22", "close": 7.02, "volume": 18584.0}, {"date": "2015-09-23", "close": 7.02, "volume": 29342.0}, {"date": "2015-09-24", "close": 7.08, "volume": 17067.0}, {"date": "2015-09-25", "close": 7.03, "volume": 20403.0}, {"date": "2015-09-28", "close": 7.0, "volume": 48923.0}, {"date": "2015-09-29", "close": 6.95, "volume": 29642.0}, {"date": "2015-09-30", "close": 6.95, "volume": 35137.0}, {"date": "2015-10-01", "close": 6.94, "volume": 23964.0}, {"date": "2015-10-02", "close": 6.9, "volume": 14850.0}, {"date": "2015-10-05", "close": 6.9, "volume": 24598.0}, {"date": "2015-10-06", "close": 6.75, "volume": 14814.0}, {"date": "2015-10-07", "close": 6.75, "volume": 18040.0}, {"date": "2015-10-08", "close": 6.7, "volume": 30678.0}, {"date": "2015-10-09", "close": 6.73, "volume": 12723.0}, {"date": "2015-10-12", "close": 6.7, "volume": 12105.0}, {"date": "2015-10-13", "close": 6.6, "volume": 521290.0}, {"date": "2015-10-14", "close": 6.56, "volume": 1990.0}, {"date": "2015-10-15", "close": 6.53, "volume": 69128.0}, {"date": "2015-10-16", "close": 6.55, "volume": 287452.0}, {"date": "2015-10-19", "close": 6.63, "volume": 123826.0}, {"date": "2015-10-20", "close": 6.62, "volume": 55519.0}, {"date": "2015-10-21", "close": 6.67, "volume": 4907.0}, {"date": "2015-10-22", "close": 6.9, "volume": 18861.0}, {"date": "2015-10-23", "close": 6.61, "volume": 18605.0}, {"date": "2015-10-26", "close": 6.8, "volume": 24804.0}, {"date": "2015-10-27", "close": 6.85, "volume": 10190.0}, {"date": "2015-10-28", "close": 6.86, "volume": 4718.0}, {"date": "2015-10-29", "close": 6.85, "volume": 13106.0}, {"date": "2015-10-30", "close": 6.8, "volume": 17605.0}, {"date": "2015-11-02", "close": 6.85, "volume": 34228.0}, {"date": "2015-11-03", "close": 6.66, "volume": 4646.0}, {"date": "2015-11-04", "close": 6.83, "volume": 23457.0}, {"date": "2015-11-05", "close": 6.67, "volume": 8359.0}, {"date": "2015-11-06", "close": 6.6, "volume": 230217.0}, {"date": "2015-11-09", "close": 6.6, "volume": 4843.0}, {"date": "2015-11-10", "close": 6.6, "volume": 65555.0}, {"date": "2015-11-11", "close": 6.64, "volume": 21483.0}, {"date": "2015-11-12", "close": 6.8, "volume": 1257.0}, {"date": "2015-11-13", "close": 6.9, "volume": 15321.0}, {"date": "2015-11-16", "close": 6.7, "volume": 16916.0}, {"date": "2015-11-17", "close": 6.7, "volume": 30337.0}, {"date": "2015-11-18", "close": 6.7, "volume": 57182.0}, {"date": "2015-11-19", "close": 6.85, "volume": 16021.0}, {"date": "2015-11-20", "close": 6.75, "volume": 5327.0}, {"date": "2015-11-23", "close": 6.77, "volume": 5119.0}, {"date": "2015-11-24", "close": 6.82, "volume": 37208.0}, {"date": "2015-11-25", "close": 7.01, "volume": 819679.0}, {"date": "2015-11-26", "close": 7.13, "volume": 34858.0}, {"date": "2015-11-27", "close": 7.0, "volume": 10758.0}, {"date": "2015-11-30", "close": 7.17, "volume": 7419.0}, {"date": "2015-12-01", "close": 7.03, "volume": 16939.0}, {"date": "2015-12-02", "close": 7.0, "volume": 9537.0}, {"date": "2015-12-03", "close": 7.02, "volume": 13510.0}, {"date": "2015-12-04", "close": 7.05, "volume": 15724.0}, {"date": "2015-12-07", "close": 7.1, "volume": 2375.0}, {"date": "2015-12-08", "close": 7.2, "volume": 9496.0}, {"date": "2015-12-09", "close": 7.06, "volume": 7866.0}, {"date": "2015-12-10", "close": 7.04, "volume": 16250.0}, {"date": "2015-12-11", "close": 7.0, "volume": 104525.0}, {"date": "2015-12-14", "close": 6.97, "volume": 16526.0}, {"date": "2015-12-15", "close": 7.0, "volume": 20403.0}, {"date": "2015-12-16", "close": 6.98, "volume": 72761.0}, {"date": "2015-12-17", "close": 6.97, "volume": 4696.0}, {"date": "2015-12-18", "close": 6.9, "volume": 4494.0}, {"date": "2015-12-21", "close": 7.14, "volume": 11999.0}, {"date": "2015-12-22", "close": 7.12, "volume": 3960.0}, {"date": "2015-12-23", "close": 7.01, "volume": 3044.0}, {"date": "2015-12-24", "close": 7.02, "volume": 2439.0}, {"date": "2015-12-29", "close": 6.97, "volume": 26013.0}, {"date": "2015-12-30", "close": 7.02, "volume": 3939.0}, {"date": "2015-12-31", "close": 7.01, "volume": 3619.0}, {"date": "2016-01-04", "close": 7.01, "volume": 4868.0}, {"date": "2016-01-05", "close": 7.02, "volume": 24380.0}, {"date": "2016-01-06", "close": 7.07, "volume": 211839.0}, {"date": "2016-01-07", "close": 7.08, "volume": 12748.0}, {"date": "2016-01-08", "close": 7.15, "volume": 7030.0}, {"date": "2016-01-11", "close": 7.3, "volume": 44491.0}, {"date": "2016-01-12", "close": 7.5, "volume": 27573.0}, {"date": "2016-01-13", "close": 7.46, "volume": 39880.0}, {"date": "2016-01-14", "close": 7.26, "volume": 13338.0}, {"date": "2016-01-15", "close": 7.34, "volume": 39776.0}, {"date": "2016-01-18", "close": 7.27, "volume": 40269.0}, {"date": "2016-01-19", "close": 7.03, "volume": 41105.0}, {"date": "2016-01-20", "close": 7.1, "volume": 97482.0}, {"date": "2016-01-21", "close": 7.17, "volume": 5007.0}, {"date": "2016-01-22", "close": 7.4, "volume": 1233525.0}, {"date": "2016-01-25", "close": 7.49, "volume": 35126.0}, {"date": "2016-01-27", "close": 7.51, "volume": 22820.0}, {"date": "2016-01-28", "close": 7.25, "volume": 44196.0}, {"date": "2016-01-29", "close": 7.4, "volume": 25527.0}, {"date": "2016-02-01", "close": 7.44, "volume": 32057.0}, {"date": "2016-02-02", "close": 7.44, "volume": 17055.0}, {"date": "2016-02-03", "close": 7.38, "volume": 21124.0}, {"date": "2016-02-04", "close": 7.3, "volume": 4076.0}, {"date": "2016-02-05", "close": 7.27, "volume": 10180.0}, {"date": "2016-02-08", "close": 7.4, "volume": 32775.0}, {"date": "2016-02-09", "close": 7.25, "volume": 35102.0}, {"date": "2016-02-10", "close": 7.14, "volume": 15063.0}, {"date": "2016-02-11", "close": 7.04, "volume": 23899.0}, {"date": "2016-02-12", "close": 6.93, "volume": 33279.0}, {"date": "2016-02-15", "close": 6.83, "volume": 20253.0}, {"date": "2016-02-16", "close": 6.92, "volume": 13243.0}, {"date": "2016-02-17", "close": 6.85, "volume": 12874.0}, {"date": "2016-02-18", "close": 6.88, "volume": 30767.0}, {"date": "2016-02-19", "close": 6.9, "volume": 24682.0}, {"date": "2016-02-22", "close": 6.87, "volume": 12189.0}, {"date": "2016-02-23", "close": 6.88, "volume": 79375.0}, {"date": "2016-02-24", "close": 6.88, "volume": 24224.0}, {"date": "2016-02-25", "close": 6.99, "volume": 48766.0}, {"date": "2016-02-26", "close": 7.13, "volume": 82478.0}, {"date": "2016-02-29", "close": 7.3, "volume": 29081.0}, {"date": "2016-03-01", "close": 7.3, "volume": 19722.0}, {"date": "2016-03-02", "close": 7.2, "volume": 9496.0}, {"date": "2016-03-03", "close": 7.36, "volume": 27700.0}, {"date": "2016-03-04", "close": 7.27, "volume": 4053.0}, {"date": "2016-03-07", "close": 7.17, "volume": 16025.0}, {"date": "2016-03-08", "close": 6.9, "volume": 49667.0}, {"date": "2016-03-09", "close": 6.95, "volume": 21922.0}, {"date": "2016-03-10", "close": 7.0, "volume": 13264.0}, {"date": "2016-03-11", "close": 6.98, "volume": 14089.0}, {"date": "2016-03-14", "close": 6.8, "volume": 17040.0}, {"date": "2016-03-15", "close": 6.8, "volume": 37962.0}, {"date": "2016-03-16", "close": 6.98, "volume": 14680.0}, {"date": "2016-03-17", "close": 6.99, "volume": 7191.0}, {"date": "2016-03-18", "close": 6.85, "volume": 19924.0}, {"date": "2016-03-21", "close": 6.76, "volume": 15783.0}, {"date": "2016-03-22", "close": 6.9, "volume": 14009.0}, {"date": "2016-03-23", "close": 6.85, "volume": 96387.0}, {"date": "2016-03-24", "close": 6.8, "volume": 72692.0}, {"date": "2016-03-29", "close": 6.88, "volume": 11488.0}, {"date": "2016-03-30", "close": 6.85, "volume": 208214.0}, {"date": "2016-03-31", "close": 6.85, "volume": 107852.0}, {"date": "2016-04-01", "close": 6.86, "volume": 27254.0}, {"date": "2016-04-04", "close": 6.86, "volume": 15858.0}, {"date": "2016-04-05", "close": 6.8, "volume": 6143.0}, {"date": "2016-04-06", "close": 6.82, "volume": 21570.0}, {"date": "2016-04-07", "close": 6.86, "volume": 9588.0}, {"date": "2016-04-08", "close": 6.95, "volume": 16296.0}, {"date": "2016-04-11", "close": 7.06, "volume": 25025.0}, {"date": "2016-04-12", "close": 7.005, "volume": 1.0}, {"date": "2016-04-13", "close": 6.9, "volume": 121605.0}, {"date": "2016-04-14", "close": 6.88, "volume": 6398.0}, {"date": "2016-04-15", "close": 6.89, "volume": 67543.0}, {"date": "2016-04-18", "close": 6.88, "volume": 5965.0}, {"date": "2016-04-19", "close": 6.85, "volume": 1442216.0}, {"date": "2016-04-20", "close": 6.88, "volume": 18633.0}, {"date": "2016-04-21", "close": 6.9, "volume": 31336.0}, {"date": "2016-04-22", "close": 6.94, "volume": 16457.0}, {"date": "2016-04-26", "close": 7.09, "volume": 18549.0}, {"date": "2016-04-27", "close": 7.1, "volume": 36403.0}, {"date": "2016-04-28", "close": 7.22, "volume": 33531.0}, {"date": "2016-04-29", "close": 7.15, "volume": 12371.0}, {"date": "2016-05-02", "close": 7.22, "volume": 10919.0}, {"date": "2016-05-03", "close": 7.05, "volume": 30146.0}, {"date": "2016-05-04", "close": 7.13, "volume": 12394.0}, {"date": "2016-05-05", "close": 7.11, "volume": 710065.0}, {"date": "2016-05-06", "close": 7.18, "volume": 18945.0}, {"date": "2016-05-09", "close": 7.09, "volume": 163409.0}, {"date": "2016-05-10", "close": 7.05, "volume": 34129.0}, {"date": "2016-05-11", "close": 7.1, "volume": 491007.0}, {"date": "2016-05-12", "close": 7.12, "volume": 105778.0}, {"date": "2016-05-13", "close": 7.16, "volume": 59414.0}, {"date": "2016-05-16", "close": 7.06, "volume": 26869.0}, {"date": "2016-05-17", "close": 6.97, "volume": 33627.0}, {"date": "2016-05-18", "close": 7.14, "volume": 127736.0}, {"date": "2016-05-19", "close": 7.06, "volume": 35460.0}, {"date": "2016-05-20", "close": 7.12, "volume": 33533.0}, {"date": "2016-05-23", "close": 7.09, "volume": 206919.0}, {"date": "2016-05-24", "close": 7.1, "volume": 65793.0}, {"date": "2016-05-25", "close": 7.08, "volume": 83854.0}, {"date": "2016-05-26", "close": 7.08, "volume": 93826.0}, {"date": "2016-05-27", "close": 7.1, "volume": 142984.0}, {"date": "2016-05-30", "close": 7.2, "volume": 46902.0}, {"date": "2016-05-31", "close": 7.15, "volume": 43876.0}, {"date": "2016-06-01", "close": 7.2, "volume": 5929.0}, {"date": "2016-06-02", "close": 7.18, "volume": 19330.0}, {"date": "2016-06-03", "close": 7.16, "volume": 5223.0}, {"date": "2016-06-06", "close": 7.15, "volume": 42423.0}, {"date": "2016-06-07", "close": 7.17, "volume": 25269.0}, {"date": "2016-06-08", "close": 7.2, "volume": 85408.0}, {"date": "2016-06-09", "close": 7.28, "volume": 8080.0}, {"date": "2016-06-10", "close": 7.19, "volume": 8490.0}, {"date": "2016-06-14", "close": 7.18, "volume": 6317.0}, {"date": "2016-06-15", "close": 7.1, "volume": 27922.0}, {"date": "2016-06-16", "close": 7.11, "volume": 14614.0}, {"date": "2016-06-17", "close": 7.2, "volume": 20850.0}, {"date": "2016-06-20", "close": 7.27, "volume": 6989.0}, {"date": "2016-06-21", "close": 7.13, "volume": 507719.0}, {"date": "2016-06-22", "close": 7.11, "volume": 574210.0}, {"date": "2016-06-23", "close": 7.12, "volume": 577058.0}, {"date": "2016-06-24", "close": 6.95, "volume": 441952.0}, {"date": "2016-06-27", "close": 6.8, "volume": 222451.0}, {"date": "2016-06-28", "close": 6.55, "volume": 284524.0}, {"date": "2016-06-29", "close": 6.71, "volume": 247539.0}, {"date": "2016-06-30", "close": 6.91, "volume": 138333.0}, {"date": "2016-07-01", "close": 6.97, "volume": 61278.0}, {"date": "2016-07-04", "close": 6.97, "volume": 35521.0}, {"date": "2016-07-05", "close": 6.93, "volume": 28702.0}, {"date": "2016-07-06", "close": 6.88, "volume": 11472.0}, {"date": "2016-07-07", "close": 6.92, "volume": 25166.0}, {"date": "2016-07-08", "close": 6.92, "volume": 29450.0}, {"date": "2016-07-11", "close": 6.9, "volume": 70879.0}, {"date": "2016-07-12", "close": 6.9, "volume": 8583.0}, {"date": "2016-07-13", "close": 6.88, "volume": 50445.0}, {"date": "2016-07-14", "close": 6.9, "volume": 171854.0}, {"date": "2016-07-15", "close": 6.88, "volume": 9508.0}, {"date": "2016-07-18", "close": 6.88, "volume": 33337.0}, {"date": "2016-07-19", "close": 6.9, "volume": 47965.0}, {"date": "2016-07-20", "close": 6.88, "volume": 9623.0}, {"date": "2016-07-21", "close": 6.88, "volume": 18310.0}, {"date": "2016-07-22", "close": 6.89, "volume": 6320.0}, {"date": "2016-07-25", "close": 6.78, "volume": 59391.0}, {"date": "2016-07-26", "close": 6.76, "volume": 27763.0}, {"date": "2016-07-27", "close": 6.69, "volume": 39098.0}, {"date": "2016-07-28", "close": 6.71, "volume": 33484.0}, {"date": "2016-07-29", "close": 6.8, "volume": 61386.0}, {"date": "2016-08-01", "close": 6.74, "volume": 47818.0}, {"date": "2016-08-02", "close": 6.71, "volume": 68601.0}, {"date": "2016-08-03", "close": 6.69, "volume": 54001.0}, {"date": "2016-08-04", "close": 6.68, "volume": 23892.0}, {"date": "2016-08-05", "close": 6.68, "volume": 17208.0}, {"date": "2016-08-08", "close": 6.69, "volume": 82464.0}, {"date": "2016-08-09", "close": 6.8, "volume": 143296.0}, {"date": "2016-08-10", "close": 6.9, "volume": 115884.0}, {"date": "2016-08-11", "close": 6.85, "volume": 14484.0}, {"date": "2016-08-12", "close": 6.9, "volume": 39051.0}, {"date": "2016-08-15", "close": 7.0, "volume": 33976.0}, {"date": "2016-08-16", "close": 7.09, "volume": 33435.0}, {"date": "2016-08-17", "close": 7.31, "volume": 380916.0}, {"date": "2016-08-18", "close": 7.71, "volume": 86573.0}, {"date": "2016-08-19", "close": 7.73, "volume": 290052.0}, {"date": "2016-08-22", "close": 7.7, "volume": 125806.0}, {"date": "2016-08-23", "close": 7.7, "volume": 59552.0}, {"date": "2016-08-24", "close": 7.9, "volume": 33049.0}, {"date": "2016-08-25", "close": 7.85, "volume": 58476.0}, {"date": "2016-08-26", "close": 7.8, "volume": 47572.0}, {"date": "2016-08-29", "close": 7.79, "volume": 196284.0}, {"date": "2016-08-30", "close": 7.94, "volume": 96279.0}, {"date": "2016-08-31", "close": 7.9, "volume": 213451.0}, {"date": "2016-09-01", "close": 7.87, "volume": 30228.0}, {"date": "2016-09-02", "close": 7.82, "volume": 33098.0}, {"date": "2016-09-05", "close": 7.81, "volume": 83179.0}, {"date": "2016-09-06", "close": 7.63, "volume": 44356.0}, {"date": "2016-09-07", "close": 7.67, "volume": 57158.0}, {"date": "2016-09-08", "close": 7.69, "volume": 534634.0}, {"date": "2016-09-09", "close": 7.69, "volume": 37368.0}, {"date": "2016-09-12", "close": 7.71, "volume": 37099.0}, {"date": "2016-09-13", "close": 7.73, "volume": 42777.0}, {"date": "2016-09-14", "close": 7.74, "volume": 56058.0}, {"date": "2016-09-15", "close": 7.8, "volume": 51751.0}, {"date": "2016-09-16", "close": 7.74, "volume": 309095.0}, {"date": "2016-09-19", "close": 7.705, "volume": 24322.0}, {"date": "2016-09-20", "close": 7.95, "volume": 259012.0}, {"date": "2016-09-21", "close": 7.86, "volume": 57863.0}, {"date": "2016-09-22", "close": 7.94, "volume": 86318.0}, {"date": "2016-09-23", "close": 7.94, "volume": 54900.0}, {"date": "2016-09-26", "close": 7.86, "volume": 79562.0}, {"date": "2016-09-27", "close": 7.9, "volume": 81984.0}, {"date": "2016-09-28", "close": 7.91, "volume": 35743.0}, {"date": "2016-09-29", "close": 7.96, "volume": 134227.0}, {"date": "2016-09-30", "close": 7.96, "volume": 127899.0}, {"date": "2016-10-03", "close": 8.19, "volume": 191760.0}, {"date": "2016-10-04", "close": 8.09, "volume": 44372.0}, {"date": "2016-10-05", "close": 8.02, "volume": 52880.0}, {"date": "2016-10-06", "close": 8.05, "volume": 60649.0}, {"date": "2016-10-07", "close": 8.0, "volume": 54889.0}, {"date": "2016-10-10", "close": 8.05, "volume": 53939.0}, {"date": "2016-10-11", "close": 8.1, "volume": 68858.0}, {"date": "2016-10-12", "close": 8.1, "volume": 45977.0}, {"date": "2016-10-13", "close": 8.08, "volume": 128765.0}, {"date": "2016-10-14", "close": 8.08, "volume": 41204.0}, {"date": "2016-10-17", "close": 8.08, "volume": 338394.0}, {"date": "2016-10-18", "close": 8.04, "volume": 252666.0}, {"date": "2016-10-19", "close": 8.07, "volume": 176319.0}, {"date": "2016-10-20", "close": 8.08, "volume": 116659.0}, {"date": "2016-10-21", "close": 8.1, "volume": 31467.0}, {"date": "2016-10-24", "close": 8.12, "volume": 44517.0}, {"date": "2016-10-25", "close": 8.05, "volume": 19228.0}, {"date": "2016-10-26", "close": 8.0, "volume": 104170.0}, {"date": "2016-10-27", "close": 7.86, "volume": 72856.0}, {"date": "2016-10-28", "close": 7.92, "volume": 75565.0}, {"date": "2016-10-31", "close": 7.94, "volume": 107685.0}, {"date": "2016-11-01", "close": 7.91, "volume": 23214.0}, {"date": "2016-11-02", "close": 7.77, "volume": 49321.0}, {"date": "2016-11-03", "close": 7.73, "volume": 86436.0}, {"date": "2016-11-04", "close": 7.71, "volume": 44508.0}, {"date": "2016-11-07", "close": 7.67, "volume": 20228.0}, {"date": "2016-11-08", "close": 7.61, "volume": 66329.0}, {"date": "2016-11-09", "close": 7.7, "volume": 61488.0}, {"date": "2016-11-10", "close": 7.75, "volume": 97374.0}, {"date": "2016-11-11", "close": 7.71, "volume": 69155.0}, {"date": "2016-11-14", "close": 7.68, "volume": 112140.0}, {"date": "2016-11-15", "close": 7.69, "volume": 213837.0}, {"date": "2016-11-16", "close": 7.68, "volume": 467402.0}, {"date": "2016-11-17", "close": 7.7, "volume": 217193.0}, {"date": "2016-11-18", "close": 7.73, "volume": 144436.0}, {"date": "2016-11-21", "close": 7.68, "volume": 62885.0}, {"date": "2016-11-22", "close": 7.69, "volume": 46016.0}, {"date": "2016-11-23", "close": 7.73, "volume": 60437.0}, {"date": "2016-11-24", "close": 7.72, "volume": 123391.0}, {"date": "2016-11-25", "close": 7.7, "volume": 66362.0}, {"date": "2016-11-28", "close": 7.67, "volume": 18523.0}, {"date": "2016-11-29", "close": 7.7, "volume": 22463.0}, {"date": "2016-11-30", "close": 7.7, "volume": 95870.0}, {"date": "2016-12-01", "close": 7.63, "volume": 27136.0}, {"date": "2016-12-02", "close": 7.37, "volume": 82013.0}, {"date": "2016-12-05", "close": 7.12, "volume": 476055.0}, {"date": "2016-12-06", "close": 7.16, "volume": 59312.0}, {"date": "2016-12-07", "close": 7.52, "volume": 100655.0}, {"date": "2016-12-08", "close": 7.55, "volume": 61756.0}, {"date": "2016-12-09", "close": 7.47, "volume": 47090.0}, {"date": "2016-12-12", "close": 7.4, "volume": 45724.0}, {"date": "2016-12-13", "close": 7.43, "volume": 143199.0}, {"date": "2016-12-14", "close": 7.59, "volume": 58806.0}, {"date": "2016-12-15", "close": 7.5, "volume": 33256.0}, {"date": "2016-12-16", "close": 7.5, "volume": 42009.0}, {"date": "2016-12-19", "close": 7.49, "volume": 29544.0}, {"date": "2016-12-20", "close": 7.49, "volume": 48015.0}, {"date": "2016-12-21", "close": 7.47, "volume": 40499.0}, {"date": "2016-12-22", "close": 7.5, "volume": 11245.0}, {"date": "2016-12-23", "close": 7.5, "volume": 31733.0}, {"date": "2016-12-28", "close": 7.5, "volume": 33613.0}, {"date": "2016-12-29", "close": 7.67, "volume": 9740.0}, {"date": "2016-12-30", "close": 7.85, "volume": 11903.0}, {"date": "2017-01-03", "close": 7.9, "volume": 48439.0}, {"date": "2017-01-04", "close": 7.8, "volume": 26953.0}, {"date": "2017-01-05", "close": 7.72, "volume": 17938.0}, {"date": "2017-01-06", "close": 7.7, "volume": 5427.0}, {"date": "2017-01-09", "close": 7.76, "volume": 36083.0}, {"date": "2017-01-10", "close": 7.68, "volume": 12180.0}, {"date": "2017-01-11", "close": 7.69, "volume": 11076.0}, {"date": "2017-01-12", "close": 7.64, "volume": 15180.0}, {"date": "2017-01-13", "close": 7.67, "volume": 23830.0}, {"date": "2017-01-16", "close": 7.59, "volume": 13667.0}, {"date": "2017-01-17", "close": 7.52, "volume": 15853.0}, {"date": "2017-01-18", "close": 7.55, "volume": 12429.0}, {"date": "2017-01-19", "close": 7.55, "volume": 436447.0}, {"date": "2017-01-20", "close": 7.54, "volume": 29318.0}, {"date": "2017-01-23", "close": 7.36, "volume": 100498.0}, {"date": "2017-01-24", "close": 7.28, "volume": 24529.0}, {"date": "2017-01-25", "close": 7.4, "volume": 27258.0}, {"date": "2017-01-27", "close": 7.49, "volume": 35528.0}, {"date": "2017-01-30", "close": 6.05, "volume": 1493119.0}, {"date": "2017-01-31", "close": 6.3, "volume": 702727.0}, {"date": "2017-02-01", "close": 6.35, "volume": 104259.0}, {"date": "2017-02-02", "close": 6.34, "volume": 383545.0}, {"date": "2017-02-03", "close": 6.3, "volume": 111832.0}, {"date": "2017-02-06", "close": 6.28, "volume": 83269.0}, {"date": "2017-02-07", "close": 6.24, "volume": 114441.0}, {"date": "2017-02-08", "close": 6.25, "volume": 46457.0}, {"date": "2017-02-09", "close": 6.32, "volume": 30951.0}, {"date": "2017-02-10", "close": 6.37, "volume": 62233.0}, {"date": "2017-02-13", "close": 6.37, "volume": 16261.0}, {"date": "2017-02-14", "close": 6.32, "volume": 65263.0}, {"date": "2017-02-15", "close": 6.3, "volume": 101966.0}, {"date": "2017-02-16", "close": 6.3, "volume": 18379.0}, {"date": "2017-02-17", "close": 6.37, "volume": 38967.0}, {"date": "2017-02-20", "close": 6.21, "volume": 40642.0}, {"date": "2017-02-21", "close": 6.22, "volume": 25209.0}, {"date": "2017-02-22", "close": 6.2, "volume": 383415.0}, {"date": "2017-02-23", "close": 6.34, "volume": 289882.0}, {"date": "2017-02-24", "close": 6.2, "volume": 730643.0}, {"date": "2017-02-27", "close": 6.23, "volume": 44970.0}, {"date": "2017-02-28", "close": 6.27, "volume": 633632.0}, {"date": "2017-03-01", "close": 6.37, "volume": 88882.0}, {"date": "2017-03-02", "close": 6.36, "volume": 62104.0}, {"date": "2017-03-03", "close": 6.36, "volume": 111686.0}, {"date": "2017-03-06", "close": 6.35, "volume": 377849.0}, {"date": "2017-03-07", "close": 6.6, "volume": 122883.0}, {"date": "2017-03-08", "close": 6.72, "volume": 42604.0}, {"date": "2017-03-09", "close": 6.45, "volume": 54686.0}, {"date": "2017-03-10", "close": 6.45, "volume": 50595.0}, {"date": "2017-03-13", "close": 6.35, "volume": 30809.0}, {"date": "2017-03-14", "close": 6.1, "volume": 104845.0}, {"date": "2017-03-15", "close": 6.29, "volume": 74076.0}, {"date": "2017-03-16", "close": 6.16, "volume": 61657.0}, {"date": "2017-03-17", "close": 6.21, "volume": 805903.0}, {"date": "2017-03-20", "close": 6.16, "volume": 34743.0}, {"date": "2017-03-21", "close": 6.14, "volume": 58479.0}, {"date": "2017-03-22", "close": 6.07, "volume": 27644.0}, {"date": "2017-03-23", "close": 6.05, "volume": 67008.0}, {"date": "2017-03-24", "close": 6.05, "volume": 45140.0}, {"date": "2017-03-27", "close": 6.08, "volume": 62396.0}, {"date": "2017-03-28", "close": 6.17, "volume": 42165.0}, {"date": "2017-03-29", "close": 6.29, "volume": 39574.0}, {"date": "2017-03-30", "close": 6.22, "volume": 20159.0}, {"date": "2017-03-31", "close": 6.15, "volume": 55049.0}, {"date": "2017-04-03", "close": 6.18, "volume": 24378.0}, {"date": "2017-04-04", "close": 6.16, "volume": 32863.0}, {"date": "2017-04-05", "close": 6.18, "volume": 87563.0}, {"date": "2017-04-06", "close": 6.15, "volume": 54720.0}, {"date": "2017-04-07", "close": 6.12, "volume": 30765.0}, {"date": "2017-04-10", "close": 6.2, "volume": 74326.0}, {"date": "2017-04-11", "close": 6.06, "volume": 47537.0}, {"date": "2017-04-12", "close": 6.09, "volume": 282715.0}, {"date": "2017-04-13", "close": 6.11, "volume": 48423.0}, {"date": "2017-04-18", "close": 6.05, "volume": 67493.0}, {"date": "2017-04-19", "close": 6.0, "volume": 38004.0}, {"date": "2017-04-20", "close": 6.1, "volume": 36049.0}, {"date": "2017-04-21", "close": 6.13, "volume": 79892.0}, {"date": "2017-04-24", "close": 6.1, "volume": 59478.0}, {"date": "2017-04-26", "close": 6.0, "volume": 157631.0}, {"date": "2017-04-27", "close": 5.89, "volume": 165617.0}, {"date": "2017-04-28", "close": 5.89, "volume": 46093.0}, {"date": "2017-05-01", "close": 6.04, "volume": 43778.0}, {"date": "2017-05-02", "close": 5.92, "volume": 33253.0}, {"date": "2017-05-03", "close": 5.97, "volume": 71761.0}, {"date": "2017-05-04", "close": 5.88, "volume": 44278.0}, {"date": "2017-05-05", "close": 5.81, "volume": 65861.0}, {"date": "2017-05-08", "close": 5.77, "volume": 128591.0}, {"date": "2017-05-09", "close": 5.85, "volume": 146167.0}, {"date": "2017-05-10", "close": 5.94, "volume": 46184.0}, {"date": "2017-05-11", "close": 5.97, "volume": 445913.0}, {"date": "2017-05-12", "close": 6.14, "volume": 31005.0}, {"date": "2017-05-15", "close": 6.01, "volume": 51832.0}, {"date": "2017-05-16", "close": 6.01, "volume": 95953.0}, {"date": "2017-05-17", "close": 5.96, "volume": 94375.0}, {"date": "2017-05-18", "close": 5.82, "volume": 191006.0}, {"date": "2017-05-19", "close": 5.97, "volume": 42082.0}, {"date": "2017-05-22", "close": 5.95, "volume": 34341.0}, {"date": "2017-05-23", "close": 5.96, "volume": 35832.0}, {"date": "2017-05-24", "close": 5.87, "volume": 27654.0}, {"date": "2017-05-25", "close": 5.85, "volume": 27635.0}, {"date": "2017-05-26", "close": 5.82, "volume": 30087.0}, {"date": "2017-05-29", "close": 5.77, "volume": 75666.0}, {"date": "2017-05-30", "close": 5.77, "volume": 263547.0}, {"date": "2017-05-31", "close": 5.79, "volume": 53233.0}, {"date": "2017-06-01", "close": 5.79, "volume": 33686.0}, {"date": "2017-06-02", "close": 5.8, "volume": 69723.0}, {"date": "2017-06-05", "close": 5.71, "volume": 36192.0}, {"date": "2017-06-06", "close": 5.61, "volume": 25029.0}, {"date": "2017-06-07", "close": 5.57, "volume": 73104.0}, {"date": "2017-06-08", "close": 5.63, "volume": 37545.0}, {"date": "2017-06-09", "close": 5.59, "volume": 69216.0}, {"date": "2017-06-13", "close": 5.71, "volume": 28551.0}, {"date": "2017-06-14", "close": 5.71, "volume": 54389.0}, {"date": "2017-06-15", "close": 5.83, "volume": 70857.0}, {"date": "2017-06-16", "close": 5.6, "volume": 206913.0}, {"date": "2017-06-19", "close": 5.73, "volume": 68680.0}, {"date": "2017-06-20", "close": 5.73, "volume": 329613.0}, {"date": "2017-06-21", "close": 5.82, "volume": 24546.0}, {"date": "2017-06-22", "close": 5.8, "volume": 16772.0}, {"date": "2017-06-23", "close": 5.75, "volume": 255282.0}, {"date": "2017-06-26", "close": 5.69, "volume": 21750.0}, {"date": "2017-06-27", "close": 5.64, "volume": 49334.0}, {"date": "2017-06-28", "close": 5.68, "volume": 43417.0}, {"date": "2017-06-29", "close": 5.73, "volume": 165701.0}, {"date": "2017-06-30", "close": 5.7, "volume": 166255.0}, {"date": "2017-07-03", "close": 5.65, "volume": 74784.0}, {"date": "2017-07-04", "close": 5.65, "volume": 110592.0}, {"date": "2017-07-05", "close": 5.7, "volume": 348176.0}, {"date": "2017-07-06", "close": 5.69, "volume": 36717.0}, {"date": "2017-07-07", "close": 5.66, "volume": 6777.0}, {"date": "2017-07-10", "close": 5.68, "volume": 42191.0}, {"date": "2017-07-11", "close": 5.68, "volume": 6206.0}, {"date": "2017-07-12", "close": 5.77, "volume": 154378.0}, {"date": "2017-07-13", "close": 5.85, "volume": 59728.0}, {"date": "2017-07-14", "close": 5.85, "volume": 299004.0}, {"date": "2017-07-17", "close": 5.84, "volume": 75928.0}, {"date": "2017-07-18", "close": 5.79, "volume": 105368.0}, {"date": "2017-07-19", "close": 5.84, "volume": 148589.0}, {"date": "2017-07-20", "close": 5.85, "volume": 173048.0}, {"date": "2017-07-21", "close": 5.85, "volume": 184803.0}, {"date": "2017-07-24", "close": 5.85, "volume": 129217.0}, {"date": "2017-07-25", "close": 5.83, "volume": 136068.0}, {"date": "2017-07-26", "close": 5.84, "volume": 208597.0}, {"date": "2017-07-27", "close": 5.99, "volume": 346275.0}, {"date": "2017-07-28", "close": 5.97, "volume": 237578.0}, {"date": "2017-07-31", "close": 5.98, "volume": 148532.0}, {"date": "2017-08-01", "close": 6.0, "volume": 307301.0}, {"date": "2017-08-02", "close": 6.03, "volume": 200368.0}, {"date": "2017-08-03", "close": 6.19, "volume": 175285.0}, {"date": "2017-08-04", "close": 6.18, "volume": 229529.0}, {"date": "2017-08-07", "close": 6.19, "volume": 202943.0}, {"date": "2017-08-08", "close": 6.21, "volume": 315769.0}, {"date": "2017-08-09", "close": 6.35, "volume": 185403.0}, {"date": "2017-08-10", "close": 6.39, "volume": 75645.0}, {"date": "2017-08-11", "close": 6.38, "volume": 46353.0}, {"date": "2017-08-14", "close": 6.42, "volume": 88928.0}, {"date": "2017-08-15", "close": 6.5, "volume": 51378.0}, {"date": "2017-08-16", "close": 6.7, "volume": 132493.0}, {"date": "2017-08-17", "close": 6.46, "volume": 69976.0}, {"date": "2017-08-18", "close": 6.6, "volume": 80859.0}, {"date": "2017-08-21", "close": 6.47, "volume": 69756.0}, {"date": "2017-08-22", "close": 6.55, "volume": 59015.0}, {"date": "2017-08-23", "close": 6.15, "volume": 176436.0}, {"date": "2017-08-24", "close": 6.05, "volume": 341118.0}, {"date": "2017-08-25", "close": 5.97, "volume": 65882.0}, {"date": "2017-08-28", "close": 5.75, "volume": 523136.0}, {"date": "2017-08-29", "close": 5.5, "volume": 324769.0}, {"date": "2017-08-30", "close": 5.65, "volume": 128087.0}, {"date": "2017-08-31", "close": 5.65, "volume": 101002.0}, {"date": "2017-09-01", "close": 5.55, "volume": 148362.0}, {"date": "2017-09-04", "close": 5.58, "volume": 66977.0}, {"date": "2017-09-05", "close": 5.38, "volume": 132398.0}, {"date": "2017-09-06", "close": 5.38, "volume": 81521.0}, {"date": "2017-09-07", "close": 5.34, "volume": 112748.0}, {"date": "2017-09-08", "close": 5.36, "volume": 355068.0}, {"date": "2017-09-11", "close": 5.45, "volume": 80263.0}, {"date": "2017-09-12", "close": 5.56, "volume": 138744.0}, {"date": "2017-09-13", "close": 5.42, "volume": 119627.0}, {"date": "2017-09-14", "close": 5.5, "volume": 80378.0}, {"date": "2017-09-15", "close": 5.54, "volume": 689707.0}, {"date": "2017-09-18", "close": 5.63, "volume": 44212.0}, {"date": "2017-09-19", "close": 5.5, "volume": 62351.0}, {"date": "2017-09-20", "close": 5.46, "volume": 1904228.0}, {"date": "2017-09-21", "close": 5.53, "volume": 68550.0}, {"date": "2017-09-22", "close": 5.56, "volume": 81962.0}, {"date": "2017-09-25", "close": 5.53, "volume": 32184.0}, {"date": "2017-09-26", "close": 5.55, "volume": 115696.0}, {"date": "2017-09-27", "close": 5.66, "volume": 49161.0}, {"date": "2017-09-28", "close": 5.46, "volume": 131359.0}, {"date": "2017-09-29", "close": 5.58, "volume": 51449.0}, {"date": "2017-10-02", "close": 5.63, "volume": 11114.0}, {"date": "2017-10-03", "close": 5.54, "volume": 41678.0}, {"date": "2017-10-04", "close": 5.55, "volume": 68952.0}, {"date": "2017-10-05", "close": 5.61, "volume": 26850.0}, {"date": "2017-10-06", "close": 5.7, "volume": 60398.0}, {"date": "2017-10-09", "close": 5.6, "volume": 40867.0}, {"date": "2017-10-10", "close": 5.65, "volume": 24372.0}, {"date": "2017-10-11", "close": 5.53, "volume": 32809.0}, {"date": "2017-10-12", "close": 5.58, "volume": 36787.0}, {"date": "2017-10-13", "close": 5.6, "volume": 30555.0}, {"date": "2017-10-16", "close": 5.63, "volume": 60912.0}, {"date": "2017-10-17", "close": 5.7, "volume": 87288.0}, {"date": "2017-10-18", "close": 5.86, "volume": 97239.0}, {"date": "2017-10-19", "close": 5.81, "volume": 76764.0}, {"date": "2017-10-20", "close": 5.61, "volume": 101529.0}, {"date": "2017-10-23", "close": 5.77, "volume": 59406.0}, {"date": "2017-10-24", "close": 5.68, "volume": 36838.0}, {"date": "2017-10-25", "close": 5.62, "volume": 95608.0}, {"date": "2017-10-26", "close": 5.62, "volume": 154248.0}, {"date": "2017-10-27", "close": 5.6, "volume": 37980.0}, {"date": "2017-10-30", "close": 5.63, "volume": 101721.0}, {"date": "2017-10-31", "close": 5.57, "volume": 61609.0}, {"date": "2017-11-01", "close": 5.55, "volume": 167352.0}, {"date": "2017-11-02", "close": 5.53, "volume": 44779.0}, {"date": "2017-11-03", "close": 5.52, "volume": 129653.0}, {"date": "2017-11-06", "close": 5.52, "volume": 69828.0}, {"date": "2017-11-07", "close": 5.61, "volume": 70700.0}, {"date": "2017-11-08", "close": 5.58, "volume": 44493.0}, {"date": "2017-11-09", "close": 5.57, "volume": 73816.0}, {"date": "2017-11-10", "close": 5.6, "volume": 78743.0}, {"date": "2017-11-13", "close": 5.61, "volume": 28912.0}, {"date": "2017-11-14", "close": 5.54, "volume": 41378.0}, {"date": "2017-11-15", "close": 5.45, "volume": 44041.0}, {"date": "2017-11-16", "close": 5.38, "volume": 1111543.0}, {"date": "2017-11-17", "close": 5.38, "volume": 57732.0}, {"date": "2017-11-20", "close": 5.35, "volume": 36719.0}, {"date": "2017-11-21", "close": 5.36, "volume": 39387.0}, {"date": "2017-11-22", "close": 5.42, "volume": 93224.0}, {"date": "2017-11-23", "close": 5.47, "volume": 61433.0}, {"date": "2017-11-24", "close": 5.48, "volume": 47674.0}, {"date": "2017-11-27", "close": 5.58, "volume": 625854.0}, {"date": "2017-11-28", "close": 5.62, "volume": 57074.0}, {"date": "2017-11-29", "close": 5.78, "volume": 137822.0}, {"date": "2017-11-30", "close": 5.81, "volume": 35814.0}, {"date": "2017-12-01", "close": 5.8, "volume": 95459.0}, {"date": "2017-12-04", "close": 5.76, "volume": 42568.0}, {"date": "2017-12-05", "close": 5.85, "volume": 41553.0}, {"date": "2017-12-06", "close": 5.86, "volume": 38447.0}, {"date": "2017-12-07", "close": 5.79, "volume": 26935.0}, {"date": "2017-12-08", "close": 5.75, "volume": 27046.0}, {"date": "2017-12-11", "close": 5.6, "volume": 57510.0}, {"date": "2017-12-12", "close": 5.6, "volume": 39792.0}, {"date": "2017-12-13", "close": 5.58, "volume": 18161.0}, {"date": "2017-12-14", "close": 5.48, "volume": 44224.0}, {"date": "2017-12-15", "close": 5.6, "volume": 59172.0}, {"date": "2017-12-18", "close": 5.6, "volume": 334703.0}, {"date": "2017-12-19", "close": 5.6, "volume": 41427.0}, {"date": "2017-12-20", "close": 5.6, "volume": 48444.0}, {"date": "2017-12-21", "close": 5.64, "volume": 26754.0}, {"date": "2017-12-22", "close": 5.5, "volume": 43939.0}, {"date": "2017-12-27", "close": 5.56, "volume": 23089.0}, {"date": "2017-12-28", "close": 5.67, "volume": 39954.0}, {"date": "2017-12-29", "close": 5.76, "volume": 88179.0}, {"date": "2018-01-02", "close": 5.67, "volume": 59217.0}, {"date": "2018-01-03", "close": 5.65, "volume": 29057.0}, {"date": "2018-01-04", "close": 5.7, "volume": 16478.0}, {"date": "2018-01-05", "close": 5.63, "volume": 15127.0}, {"date": "2018-01-08", "close": 5.67, "volume": 13955.0}, {"date": "2018-01-09", "close": 5.65, "volume": 35607.0}, {"date": "2018-01-10", "close": 5.84, "volume": 63036.0}, {"date": "2018-01-11", "close": 5.9, "volume": 56525.0}, {"date": "2018-01-12", "close": 5.95, "volume": 86674.0}, {"date": "2018-01-15", "close": 6.02, "volume": 145756.0}, {"date": "2018-01-16", "close": 5.94, "volume": 90565.0}, {"date": "2018-01-17", "close": 5.9, "volume": 44324.0}, {"date": "2018-01-18", "close": 5.9, "volume": 38211.0}, {"date": "2018-01-19", "close": 5.9, "volume": 46640.0}, {"date": "2018-01-22", "close": 5.75, "volume": 43962.0}, {"date": "2018-01-23", "close": 5.69, "volume": 16222.0}, {"date": "2018-01-24", "close": 5.7, "volume": 31206.0}, {"date": "2018-01-25", "close": 5.7, "volume": 24225.0}, {"date": "2018-01-29", "close": 5.84, "volume": 63568.0}, {"date": "2018-01-30", "close": 5.73, "volume": 18889.0}, {"date": "2018-01-31", "close": 5.66, "volume": 98472.0}, {"date": "2018-02-01", "close": 5.6, "volume": 76510.0}, {"date": "2018-02-02", "close": 5.64, "volume": 14552.0}, {"date": "2018-02-05", "close": 5.64, "volume": 45373.0}, {"date": "2018-02-06", "close": 5.55, "volume": 47142.0}, {"date": "2018-02-07", "close": 5.46, "volume": 33448.0}, {"date": "2018-02-08", "close": 5.46, "volume": 36033.0}, {"date": "2018-02-09", "close": 5.43, "volume": 46014.0}, {"date": "2018-02-12", "close": 5.41, "volume": 14761.0}, {"date": "2018-02-13", "close": 5.42, "volume": 112255.0}, {"date": "2018-02-14", "close": 5.38, "volume": 125357.0}, {"date": "2018-02-15", "close": 5.39, "volume": 13515.0}, {"date": "2018-02-16", "close": 5.38, "volume": 34393.0}, {"date": "2018-02-19", "close": 5.39, "volume": 14927.0}, {"date": "2018-02-20", "close": 5.38, "volume": 31763.0}, {"date": "2018-02-21", "close": 5.35, "volume": 26598.0}, {"date": "2018-02-22", "close": 4.96, "volume": 270879.0}, {"date": "2018-02-23", "close": 4.93, "volume": 68116.0}, {"date": "2018-02-26", "close": 4.93, "volume": 78463.0}, {"date": "2018-02-27", "close": 4.91, "volume": 66648.0}, {"date": "2018-02-28", "close": 5.0, "volume": 34195.0}, {"date": "2018-03-01", "close": 5.02, "volume": 23519.0}, {"date": "2018-03-02", "close": 5.08, "volume": 23156.0}, {"date": "2018-03-05", "close": 4.97, "volume": 48730.0}, {"date": "2018-03-06", "close": 4.92, "volume": 78607.0}, {"date": "2018-03-07", "close": 5.07, "volume": 33301.0}, {"date": "2018-03-08", "close": 4.87, "volume": 31574.0}, {"date": "2018-03-09", "close": 4.93, "volume": 9681.0}, {"date": "2018-03-12", "close": 4.85, "volume": 29842.0}, {"date": "2018-03-13", "close": 4.78, "volume": 32761.0}, {"date": "2018-03-14", "close": 4.86, "volume": 204784.0}, {"date": "2018-03-15", "close": 4.72, "volume": 16532.0}, {"date": "2018-03-16", "close": 4.75, "volume": 49362.0}, {"date": "2018-03-19", "close": 4.71, "volume": 49112.0}, {"date": "2018-03-20", "close": 4.71, "volume": 36050.0}, {"date": "2018-03-21", "close": 4.81, "volume": 10894.0}, {"date": "2018-03-22", "close": 4.85, "volume": 37332.0}, {"date": "2018-03-23", "close": 4.79, "volume": 24422.0}, {"date": "2018-03-26", "close": 5.0, "volume": 80509.0}, {"date": "2018-03-27", "close": 5.05, "volume": 256852.0}, {"date": "2018-03-28", "close": 5.05, "volume": 23705.0}, {"date": "2018-03-29", "close": 5.01, "volume": 24015.0}, {"date": "2018-04-03", "close": 5.03, "volume": 37125.0}, {"date": "2018-04-04", "close": 5.05, "volume": 9774.0}, {"date": "2018-04-05", "close": 5.0, "volume": 30108.0}, {"date": "2018-04-06", "close": 5.01, "volume": 369058.0}, {"date": "2018-04-09", "close": 4.95, "volume": 11935.0}, {"date": "2018-04-10", "close": 5.0, "volume": 9440.0}, {"date": "2018-04-11", "close": 5.0, "volume": 22789.0}, {"date": "2018-04-12", "close": 4.92, "volume": 4126.0}, {"date": "2018-04-13", "close": 5.0, "volume": 7423.0}, {"date": "2018-04-16", "close": 4.8, "volume": 43123.0}, {"date": "2018-04-17", "close": 4.9, "volume": 27847.0}, {"date": "2018-04-18", "close": 4.76, "volume": 24125.0}, {"date": "2018-04-19", "close": 4.82, "volume": 70472.0}, {"date": "2018-04-20", "close": 4.82, "volume": 209051.0}, {"date": "2018-04-23", "close": 4.75, "volume": 9614.0}, {"date": "2018-04-24", "close": 4.65, "volume": 34942.0}, {"date": "2018-04-26", "close": 4.66, "volume": 118665.0}, {"date": "2018-04-27", "close": 4.66, "volume": 118633.0}, {"date": "2018-04-30", "close": 4.78, "volume": 32026.0}, {"date": "2018-05-01", "close": 4.13, "volume": 503901.0}, {"date": "2018-05-02", "close": 4.45, "volume": 138222.0}, {"date": "2018-05-03", "close": 4.35, "volume": 50569.0}, {"date": "2018-05-04", "close": 4.34, "volume": 342967.0}, {"date": "2018-05-07", "close": 4.32, "volume": 45823.0}, {"date": "2018-05-08", "close": 4.3, "volume": 68500.0}, {"date": "2018-05-09", "close": 4.35, "volume": 25372.0}, {"date": "2018-05-10", "close": 4.3, "volume": 40912.0}, {"date": "2018-05-11", "close": 4.29, "volume": 45751.0}, {"date": "2018-05-14", "close": 4.25, "volume": 65029.0}, {"date": "2018-05-15", "close": 4.28, "volume": 120286.0}, {"date": "2018-05-16", "close": 4.36, "volume": 59845.0}, {"date": "2018-05-17", "close": 4.65, "volume": 1124682.0}, {"date": "2018-05-18", "close": 4.5, "volume": 102323.0}, {"date": "2018-05-21", "close": 4.55, "volume": 54033.0}, {"date": "2018-05-22", "close": 4.57, "volume": 49198.0}, {"date": "2018-05-23", "close": 4.5, "volume": 24835.0}, {"date": "2018-05-24", "close": 4.46, "volume": 539995.0}, {"date": "2018-05-25", "close": 4.42, "volume": 14245.0}, {"date": "2018-05-28", "close": 4.45, "volume": 11398.0}, {"date": "2018-05-29", "close": 4.45, "volume": 27409.0}, {"date": "2018-05-30", "close": 4.4, "volume": 31245.0}, {"date": "2018-05-31", "close": 4.4, "volume": 43576.0}, {"date": "2018-06-01", "close": 4.29, "volume": 46809.0}, {"date": "2018-06-04", "close": 4.26, "volume": 61156.0}, {"date": "2018-06-05", "close": 4.19, "volume": 47288.0}, {"date": "2018-06-06", "close": 4.14, "volume": 50843.0}, {"date": "2018-06-07", "close": 4.13, "volume": 35949.0}, {"date": "2018-06-08", "close": 4.15, "volume": 25503.0}, {"date": "2018-06-12", "close": 4.11, "volume": 45353.0}, {"date": "2018-06-13", "close": 4.14, "volume": 14043.0}, {"date": "2018-06-14", "close": 4.1, "volume": 50771.0}, {"date": "2018-06-15", "close": 4.28, "volume": 51643.0}, {"date": "2018-06-18", "close": 4.15, "volume": 53538.0}, {"date": "2018-06-19", "close": 4.15, "volume": 18389.0}, {"date": "2018-06-20", "close": 4.13, "volume": 41163.0}, {"date": "2018-06-21", "close": 4.15, "volume": 39583.0}, {"date": "2018-06-22", "close": 4.14, "volume": 500680.0}, {"date": "2018-06-25", "close": 4.22, "volume": 75953.0}, {"date": "2018-06-26", "close": 4.17, "volume": 23791.0}, {"date": "2018-06-27", "close": 4.21, "volume": 61808.0}, {"date": "2018-06-28", "close": 4.1, "volume": 276214.0}, {"date": "2018-06-29", "close": 4.16, "volume": 62401.0}, {"date": "2018-07-02", "close": 4.06, "volume": 62708.0}, {"date": "2018-07-03", "close": 4.05, "volume": 22744.0}, {"date": "2018-07-04", "close": 4.07, "volume": 69132.0}, {"date": "2018-07-05", "close": 3.99, "volume": 74254.0}, {"date": "2018-07-06", "close": 3.99, "volume": 72591.0}, {"date": "2018-07-09", "close": 4.02, "volume": 808024.0}, {"date": "2018-07-10", "close": 4.0, "volume": 110856.0}, {"date": "2018-07-11", "close": 4.1, "volume": 29294.0}, {"date": "2018-07-12", "close": 4.15, "volume": 65296.0}, {"date": "2018-07-13", "close": 4.15, "volume": 43243.0}, {"date": "2018-07-16", "close": 4.14, "volume": 55511.0}, {"date": "2018-07-17", "close": 4.45, "volume": 78093.0}, {"date": "2018-07-18", "close": 4.35, "volume": 76163.0}, {"date": "2018-07-19", "close": 4.41, "volume": 61053.0}, {"date": "2018-07-20", "close": 4.43, "volume": 27697.0}, {"date": "2018-07-23", "close": 4.42, "volume": 26240.0}, {"date": "2018-07-24", "close": 4.37, "volume": 26784.0}, {"date": "2018-07-25", "close": 4.31, "volume": 35471.0}, {"date": "2018-07-26", "close": 4.26, "volume": 48853.0}, {"date": "2018-07-27", "close": 4.4, "volume": 90735.0}, {"date": "2018-07-30", "close": 4.3, "volume": 42360.0}, {"date": "2018-07-31", "close": 4.36, "volume": 24957.0}, {"date": "2018-08-01", "close": 4.26, "volume": 16129.0}, {"date": "2018-08-02", "close": 4.3, "volume": 51385.0}, {"date": "2018-08-03", "close": 4.3, "volume": 6342.0}, {"date": "2018-08-06", "close": 4.17, "volume": 16939.0}, {"date": "2018-08-07", "close": 4.16, "volume": 41041.0}, {"date": "2018-08-08", "close": 4.1, "volume": 41263.0}, {"date": "2018-08-09", "close": 4.32, "volume": 16680.0}, {"date": "2018-08-10", "close": 4.12, "volume": 7509.0}, {"date": "2018-08-13", "close": 4.17, "volume": 60513.0}, {"date": "2018-08-14", "close": 4.17, "volume": 42622.0}, {"date": "2018-08-15", "close": 4.15, "volume": 13176.0}, {"date": "2018-08-16", "close": 4.08, "volume": 32338.0}, {"date": "2018-08-17", "close": 4.11, "volume": 75172.0}, {"date": "2018-08-20", "close": 4.08, "volume": 29469.0}, {"date": "2018-08-21", "close": 4.06, "volume": 55437.0}, {"date": "2018-08-22", "close": 4.02, "volume": 141311.0}, {"date": "2018-08-23", "close": 4.05, "volume": 186281.0}, {"date": "2018-08-24", "close": 4.04, "volume": 124645.0}, {"date": "2018-08-27", "close": 4.04, "volume": 1425613.0}, {"date": "2018-08-28", "close": 4.14, "volume": 15995.0}, {"date": "2018-08-29", "close": 4.04, "volume": 35544.0}, {"date": "2018-08-30", "close": 4.05, "volume": 73009.0}, {"date": "2018-08-31", "close": 4.15, "volume": 30765.0}, {"date": "2018-09-03", "close": 4.1, "volume": 9261.0}, {"date": "2018-09-04", "close": 4.02, "volume": 15025.0}, {"date": "2018-09-05", "close": 3.99, "volume": 531871.0}, {"date": "2018-09-06", "close": 3.91, "volume": 76935.0}, {"date": "2018-09-07", "close": 4.08, "volume": 37148.0}, {"date": "2018-09-10", "close": 4.0, "volume": 55318.0}, {"date": "2018-09-11", "close": 3.94, "volume": 74093.0}, {"date": "2018-09-12", "close": 3.93, "volume": 361112.0}, {"date": "2018-09-13", "close": 3.91, "volume": 39597.0}, {"date": "2018-09-14", "close": 3.91, "volume": 283994.0}, {"date": "2018-09-17", "close": 4.01, "volume": 37387.0}, {"date": "2018-09-18", "close": 3.95, "volume": 30311.0}, {"date": "2018-09-19", "close": 4.0, "volume": 78690.0}, {"date": "2018-09-20", "close": 4.0, "volume": 80978.0}, {"date": "2018-09-21", "close": 4.14, "volume": 217313.0}, {"date": "2018-09-24", "close": 4.03, "volume": 9439.0}, {"date": "2018-09-25", "close": 3.95, "volume": 20402.0}, {"date": "2018-09-26", "close": 4.06, "volume": 18832.0}, {"date": "2018-09-27", "close": 3.93, "volume": 26251.0}, {"date": "2018-09-28", "close": 4.0, "volume": 34873.0}, {"date": "2018-10-01", "close": 4.06, "volume": 12163.0}, {"date": "2018-10-02", "close": 4.05, "volume": 1404.0}, {"date": "2018-10-03", "close": 4.04, "volume": 23295.0}, {"date": "2018-10-04", "close": 4.02, "volume": 14114.0}, {"date": "2018-10-05", "close": 4.1, "volume": 66592.0}, {"date": "2018-10-08", "close": 4.09, "volume": 20317.0}, {"date": "2018-10-09", "close": 4.08, "volume": 19721.0}, {"date": "2018-10-10", "close": 4.06, "volume": 29396.0}, {"date": "2018-10-11", "close": 4.03, "volume": 27176.0}, {"date": "2018-10-12", "close": 4.03, "volume": 16556.0}, {"date": "2018-10-15", "close": 3.86, "volume": 61638.0}, {"date": "2018-10-16", "close": 3.9, "volume": 39599.0}, {"date": "2018-10-17", "close": 3.82, "volume": 43056.0}, {"date": "2018-10-18", "close": 3.9, "volume": 8505.0}, {"date": "2018-10-19", "close": 3.9, "volume": 11848.0}, {"date": "2018-10-22", "close": 3.85, "volume": 61110.0}, {"date": "2018-10-23", "close": 3.72, "volume": 28216.0}, {"date": "2018-10-24", "close": 3.66, "volume": 23333.0}, {"date": "2018-10-25", "close": 3.59, "volume": 26268.0}, {"date": "2018-10-26", "close": 3.42, "volume": 97113.0}, {"date": "2018-10-29", "close": 3.5, "volume": 37470.0}, {"date": "2018-10-30", "close": 3.5, "volume": 106568.0}, {"date": "2018-10-31", "close": 3.51, "volume": 348501.0}, {"date": "2018-11-01", "close": 3.48, "volume": 27447.0}, {"date": "2018-11-02", "close": 3.5, "volume": 17629.0}, {"date": "2018-11-05", "close": 3.56, "volume": 17352.0}, {"date": "2018-11-06", "close": 3.56, "volume": 10905.0}, {"date": "2018-11-07", "close": 3.31, "volume": 249923.0}, {"date": "2018-11-08", "close": 3.5, "volume": 89443.0}, {"date": "2018-11-09", "close": 3.5, "volume": 26905.0}, {"date": "2018-11-12", "close": 3.51, "volume": 13802.0}, {"date": "2018-11-13", "close": 3.51, "volume": 28215.0}, {"date": "2018-11-14", "close": 3.6, "volume": 5711.0}, {"date": "2018-11-15", "close": 3.48, "volume": 22176.0}, {"date": "2018-11-16", "close": 3.52, "volume": 19146.0}, {"date": "2018-11-19", "close": 3.45, "volume": 17024.0}, {"date": "2018-11-20", "close": 3.24, "volume": 113283.0}, {"date": "2018-11-21", "close": 3.14, "volume": 356346.0}, {"date": "2018-11-22", "close": 3.07, "volume": 320081.0}, {"date": "2018-11-23", "close": 3.12, "volume": 36271.0}, {"date": "2018-11-26", "close": 3.03, "volume": 356486.0}, {"date": "2018-11-27", "close": 2.98, "volume": 41699.0}, {"date": "2018-11-28", "close": 2.88, "volume": 88778.0}, {"date": "2018-11-29", "close": 2.98, "volume": 704498.0}, {"date": "2018-11-30", "close": 3.0, "volume": 1222499.0}, {"date": "2018-12-03", "close": 2.97, "volume": 55524.0}, {"date": "2018-12-04", "close": 2.92, "volume": 42016.0}, {"date": "2018-12-05", "close": 2.9, "volume": 65237.0}, {"date": "2018-12-06", "close": 2.8, "volume": 49682.0}, {"date": "2018-12-07", "close": 2.83, "volume": 44073.0}, {"date": "2018-12-10", "close": 2.75, "volume": 176760.0}, {"date": "2018-12-11", "close": 2.75, "volume": 18344.0}, {"date": "2018-12-12", "close": 2.7, "volume": 141040.0}, {"date": "2018-12-13", "close": 2.77, "volume": 39141.0}, {"date": "2018-12-14", "close": 2.85, "volume": 46229.0}, {"date": "2018-12-17", "close": 2.8, "volume": 44274.0}, {"date": "2018-12-18", "close": 2.85, "volume": 9269.0}, {"date": "2018-12-19", "close": 2.77, "volume": 12027.0}, {"date": "2018-12-20", "close": 2.85, "volume": 74205.0}, {"date": "2018-12-21", "close": 2.8, "volume": 34043.0}, {"date": "2018-12-24", "close": 2.86, "volume": 9928.0}, {"date": "2018-12-27", "close": 3.01, "volume": 70117.0}, {"date": "2018-12-28", "close": 3.02, "volume": 43493.0}, {"date": "2018-12-31", "close": 3.04, "volume": 15989.0}, {"date": "2019-01-02", "close": 2.94, "volume": 10696.0}, {"date": "2019-01-03", "close": 2.89, "volume": 42028.0}, {"date": "2019-01-04", "close": 2.92, "volume": 1735.0}, {"date": "2019-01-07", "close": 2.92, "volume": 2806.0}, {"date": "2019-01-08", "close": 2.95, "volume": 27469.0}, {"date": "2019-01-09", "close": 2.97, "volume": 86750.0}, {"date": "2019-01-10", "close": 3.0, "volume": 46741.0}, {"date": "2019-01-11", "close": 3.0, "volume": 25482.0}, {"date": "2019-01-14", "close": 3.0, "volume": 25167.0}, {"date": "2019-01-15", "close": 3.1, "volume": 625764.0}, {"date": "2019-01-16", "close": 3.15, "volume": 56787.0}, {"date": "2019-01-17", "close": 3.1, "volume": 32326.0}, {"date": "2019-01-18", "close": 3.06, "volume": 28661.0}, {"date": "2019-01-21", "close": 3.06, "volume": 56359.0}, {"date": "2019-01-22", "close": 3.13, "volume": 34268.0}, {"date": "2019-01-23", "close": 3.02, "volume": 69880.0}, {"date": "2019-01-24", "close": 3.12, "volume": 22085.0}, {"date": "2019-01-25", "close": 3.0, "volume": 14390.0}, {"date": "2019-01-29", "close": 2.9, "volume": 95232.0}, {"date": "2019-01-30", "close": 2.93, "volume": 76512.0}, {"date": "2019-01-31", "close": 2.94, "volume": 51843.0}, {"date": "2019-02-01", "close": 3.07, "volume": 8233.0}, {"date": "2019-02-04", "close": 3.03, "volume": 10185.0}, {"date": "2019-02-05", "close": 3.06, "volume": 64442.0}, {"date": "2019-02-06", "close": 3.06, "volume": 28786.0}, {"date": "2019-02-07", "close": 3.11, "volume": 28093.0}, {"date": "2019-02-08", "close": 3.06, "volume": 56780.0}, {"date": "2019-02-11", "close": 3.08, "volume": 12732.0}, {"date": "2019-02-12", "close": 3.06, "volume": 32707.0}, {"date": "2019-02-13", "close": 3.15, "volume": 82486.0}, {"date": "2019-02-14", "close": 3.07, "volume": 50260.0}, {"date": "2019-02-15", "close": 3.08, "volume": 7590.0}, {"date": "2019-02-18", "close": 3.08, "volume": 40953.0}, {"date": "2019-02-19", "close": 3.12, "volume": 84743.0}, {"date": "2019-02-20", "close": 3.15, "volume": 106733.0}, {"date": "2019-02-21", "close": 2.86, "volume": 202390.0}, {"date": "2019-02-22", "close": 3.0, "volume": 77465.0}, {"date": "2019-02-25", "close": 3.05, "volume": 74380.0}, {"date": "2019-02-26", "close": 3.12, "volume": 94481.0}, {"date": "2019-02-27", "close": 3.15, "volume": 21689.0}, {"date": "2019-02-28", "close": 3.2, "volume": 7292.0}, {"date": "2019-03-01", "close": 3.26, "volume": 25388.0}, {"date": "2019-03-04", "close": 3.33, "volume": 28457.0}, {"date": "2019-03-05", "close": 3.12, "volume": 52185.0}, {"date": "2019-03-06", "close": 3.01, "volume": 21008.0}, {"date": "2019-03-07", "close": 3.07, "volume": 8864.0}, {"date": "2019-03-08", "close": 2.98, "volume": 47192.0}, {"date": "2019-03-11", "close": 2.9, "volume": 93879.0}, {"date": "2019-03-12", "close": 2.89, "volume": 102462.0}, {"date": "2019-03-13", "close": 2.84, "volume": 46677.0}, {"date": "2019-03-14", "close": 2.89, "volume": 121547.0}, {"date": "2019-03-15", "close": 2.81, "volume": 641510.0}, {"date": "2019-03-18", "close": 2.79, "volume": 167039.0}, {"date": "2019-03-19", "close": 2.78, "volume": 62661.0}, {"date": "2019-03-20", "close": 2.74, "volume": 94769.0}, {"date": "2019-03-21", "close": 2.74, "volume": 1145706.0}, {"date": "2019-03-22", "close": 2.74, "volume": 307102.0}, {"date": "2019-03-25", "close": 2.64, "volume": 233386.0}, {"date": "2019-03-26", "close": 2.71, "volume": 62886.0}, {"date": "2019-03-27", "close": 2.64, "volume": 160290.0}, {"date": "2019-03-28", "close": 2.63, "volume": 119530.0}, {"date": "2019-03-29", "close": 2.66, "volume": 14478.0}, {"date": "2019-04-01", "close": 2.67, "volume": 13882.0}, {"date": "2019-04-02", "close": 2.77, "volume": 38990.0}, {"date": "2019-04-03", "close": 2.67, "volume": 49844.0}, {"date": "2019-04-04", "close": 2.89, "volume": 25122.0}, {"date": "2019-04-05", "close": 2.88, "volume": 12209.0}, {"date": "2019-04-08", "close": 2.66, "volume": 146767.0}, {"date": "2019-04-09", "close": 2.75, "volume": 10201.0}, {"date": "2019-04-10", "close": 2.7, "volume": 9230.0}, {"date": "2019-04-11", "close": 2.71, "volume": 47664.0}, {"date": "2019-04-12", "close": 2.74, "volume": 72866.0}, {"date": "2019-04-15", "close": 2.77, "volume": 17958.0}, {"date": "2019-04-16", "close": 2.85, "volume": 19752.0}, {"date": "2019-04-17", "close": 2.89, "volume": 54005.0}, {"date": "2019-04-18", "close": 2.99, "volume": 71319.0}, {"date": "2019-04-23", "close": 3.0, "volume": 47878.0}, {"date": "2019-04-24", "close": 3.0, "volume": 71245.0}, {"date": "2019-04-26", "close": 3.07, "volume": 32131.0}, {"date": "2019-04-29", "close": 3.16, "volume": 39260.0}, {"date": "2019-04-30", "close": 3.08, "volume": 17798.0}, {"date": "2019-05-01", "close": 3.08, "volume": 75883.0}, {"date": "2019-05-02", "close": 3.1, "volume": 22193.0}, {"date": "2019-05-03", "close": 3.26, "volume": 15614.0}, {"date": "2019-05-06", "close": 3.17, "volume": 27334.0}, {"date": "2019-05-07", "close": 3.12, "volume": 14050.0}, {"date": "2019-05-08", "close": 3.1, "volume": 23546.0}, {"date": "2019-05-09", "close": 3.05, "volume": 14037.0}, {"date": "2019-05-10", "close": 3.06, "volume": 30541.0}, {"date": "2019-05-13", "close": 3.09, "volume": 51561.0}, {"date": "2019-05-14", "close": 3.14, "volume": 38589.0}, {"date": "2019-05-15", "close": 3.06, "volume": 54793.0}, {"date": "2019-05-16", "close": 3.2, "volume": 27335.0}, {"date": "2019-05-17", "close": 3.05, "volume": 138349.0}, {"date": "2019-05-20", "close": 3.18, "volume": 13942.0}, {"date": "2019-05-21", "close": 3.19, "volume": 33970.0}, {"date": "2019-05-22", "close": 3.24, "volume": 38087.0}, {"date": "2019-05-23", "close": 3.24, "volume": 22019.0}, {"date": "2019-05-24", "close": 3.04, "volume": 52349.0}, {"date": "2019-05-27", "close": 3.03, "volume": 199144.0}, {"date": "2019-05-28", "close": 3.12, "volume": 16872.0}, {"date": "2019-05-29", "close": 3.16, "volume": 26625.0}, {"date": "2019-05-30", "close": 3.18, "volume": 7494.0}, {"date": "2019-05-31", "close": 3.2, "volume": 43528.0}, {"date": "2019-06-03", "close": 3.22, "volume": 18153.0}, {"date": "2019-06-04", "close": 3.23, "volume": 29968.0}, {"date": "2019-06-05", "close": 3.25, "volume": 57218.0}, {"date": "2019-06-06", "close": 3.3, "volume": 39042.0}, {"date": "2019-06-07", "close": 3.225, "volume": 3621.0}, {"date": "2019-06-11", "close": 3.29, "volume": 72293.0}, {"date": "2019-06-12", "close": 3.33, "volume": 19804.0}, {"date": "2019-06-13", "close": 3.43, "volume": 39385.0}, {"date": "2019-06-14", "close": 3.51, "volume": 97076.0}, {"date": "2019-06-17", "close": 3.55, "volume": 53012.0}, {"date": "2019-06-18", "close": 3.58, "volume": 178824.0}, {"date": "2019-06-19", "close": 3.68, "volume": 60538.0}, {"date": "2019-06-20", "close": 3.68, "volume": 49286.0}, {"date": "2019-06-21", "close": 3.73, "volume": 819573.0}, {"date": "2019-06-24", "close": 3.78, "volume": 27037.0}, {"date": "2019-06-25", "close": 3.63, "volume": 44522.0}, {"date": "2019-06-26", "close": 3.44, "volume": 60991.0}, {"date": "2019-06-27", "close": 3.45, "volume": 51180.0}, {"date": "2019-06-28", "close": 3.51, "volume": 31430.0}, {"date": "2019-07-01", "close": 3.5, "volume": 4222.0}, {"date": "2019-07-02", "close": 3.44, "volume": 11044.0}, {"date": "2019-07-03", "close": 3.63, "volume": 45877.0}, {"date": "2019-07-04", "close": 3.75, "volume": 28477.0}, {"date": "2019-07-05", "close": 3.55, "volume": 43012.0}, {"date": "2019-07-08", "close": 3.55, "volume": 16880.0}, {"date": "2019-07-09", "close": 3.56, "volume": 6178.0}, {"date": "2019-07-10", "close": 3.41, "volume": 21960.0}, {"date": "2019-07-11", "close": 3.58, "volume": 29736.0}, {"date": "2019-07-12", "close": 3.49, "volume": 37184.0}, {"date": "2019-07-15", "close": 3.39, "volume": 29596.0}, {"date": "2019-07-16", "close": 3.5, "volume": 41067.0}, {"date": "2019-07-17", "close": 3.43, "volume": 17981.0}, {"date": "2019-07-18", "close": 3.52, "volume": 20555.0}, {"date": "2019-07-19", "close": 3.54, "volume": 40562.0}, {"date": "2019-07-22", "close": 3.66, "volume": 17353.0}, {"date": "2019-07-23", "close": 3.71, "volume": 10931.0}, {"date": "2019-07-24", "close": 3.96, "volume": 120411.0}, {"date": "2019-07-25", "close": 4.03, "volume": 120533.0}, {"date": "2019-07-26", "close": 4.08, "volume": 60194.0}, {"date": "2019-07-29", "close": 4.04, "volume": 28436.0}, {"date": "2019-07-30", "close": 4.05, "volume": 45510.0}, {"date": "2019-07-31", "close": 4.05, "volume": 7199.0}, {"date": "2019-08-01", "close": 4.0, "volume": 155.0}, {"date": "2019-08-02", "close": 3.86, "volume": 19959.0}, {"date": "2019-08-05", "close": 3.74, "volume": 70785.0}, {"date": "2019-08-06", "close": 3.75, "volume": 24746.0}, {"date": "2019-08-07", "close": 3.68, "volume": 32698.0}, {"date": "2019-08-08", "close": 3.58, "volume": 37674.0}, {"date": "2019-08-09", "close": 3.93, "volume": 30862.0}, {"date": "2019-08-12", "close": 4.0, "volume": 178119.0}, {"date": "2019-08-13", "close": 3.95, "volume": 27845.0}, {"date": "2019-08-14", "close": 4.05, "volume": 32377.0}, {"date": "2019-08-15", "close": 4.05, "volume": 8045.0}, {"date": "2019-08-16", "close": 4.03, "volume": 4002.0}, {"date": "2019-08-19", "close": 4.05, "volume": 14083.0}, {"date": "2019-08-20", "close": 4.03, "volume": 11060.0}, {"date": "2019-08-21", "close": 4.05, "volume": 57078.0}, {"date": "2019-08-22", "close": 4.05, "volume": 19438.0}, {"date": "2019-08-23", "close": 4.05, "volume": 4312.0}, {"date": "2019-08-26", "close": 4.05, "volume": 65581.0}, {"date": "2019-08-27", "close": 4.5, "volume": 317754.0}, {"date": "2019-08-28", "close": 4.6, "volume": 69226.0}, {"date": "2019-08-29", "close": 4.96, "volume": 60393.0}, {"date": "2019-08-30", "close": 4.9, "volume": 46798.0}, {"date": "2019-09-02", "close": 4.91, "volume": 37697.0}, {"date": "2019-09-03", "close": 4.83, "volume": 6016.0}, {"date": "2019-09-04", "close": 4.65, "volume": 14145.0}, {"date": "2019-09-05", "close": 4.8, "volume": 21208.0}, {"date": "2019-09-06", "close": 4.75, "volume": 32195.0}, {"date": "2019-09-09", "close": 4.62, "volume": 7770.0}, {"date": "2019-09-10", "close": 4.78, "volume": 30992.0}, {"date": "2019-09-11", "close": 4.82, "volume": 85947.0}, {"date": "2019-09-12", "close": 4.85, "volume": 102195.0}, {"date": "2019-09-13", "close": 4.77, "volume": 19649.0}, {"date": "2019-09-16", "close": 4.7, "volume": 7805.0}, {"date": "2019-09-17", "close": 4.69, "volume": 4637.0}, {"date": "2019-09-18", "close": 4.64, "volume": 21394.0}, {"date": "2019-09-19", "close": 4.37, "volume": 22389.0}, {"date": "2019-09-20", "close": 4.2, "volume": 43143.0}, {"date": "2019-09-23", "close": 4.06, "volume": 66456.0}, {"date": "2019-09-24", "close": 4.15, "volume": 47772.0}, {"date": "2019-09-25", "close": 4.15, "volume": 22336.0}, {"date": "2019-09-26", "close": 4.2, "volume": 241855.0}, {"date": "2019-09-27", "close": 4.2, "volume": 64904.0}, {"date": "2019-09-30", "close": 4.23, "volume": 53439.0}, {"date": "2019-10-01", "close": 4.22, "volume": 55061.0}, {"date": "2019-10-02", "close": 4.25, "volume": 36612.0}, {"date": "2019-10-03", "close": 4.25, "volume": 52465.0}, {"date": "2019-10-04", "close": 4.26, "volume": 30513.0}, {"date": "2019-10-07", "close": 4.22, "volume": 5313.0}, {"date": "2019-10-08", "close": 4.29, "volume": 11006.0}, {"date": "2019-10-09", "close": 4.24, "volume": 4174.0}, {"date": "2019-10-10", "close": 4.2, "volume": 7611.0}, {"date": "2019-10-11", "close": 4.2, "volume": 170687.0}, {"date": "2019-10-14", "close": 4.32, "volume": 233311.0}, {"date": "2019-10-15", "close": 4.44, "volume": 22616.0}, {"date": "2019-10-16", "close": 4.44, "volume": 19288.0}, {"date": "2019-10-17", "close": 4.35, "volume": 38818.0}, {"date": "2019-10-18", "close": 4.34, "volume": 3125.0}, {"date": "2019-10-21", "close": 4.3, "volume": 23833.0}, {"date": "2019-10-22", "close": 4.31, "volume": 28918.0}, {"date": "2019-10-23", "close": 4.3, "volume": 17415.0}, {"date": "2019-10-24", "close": 4.47, "volume": 14725.0}, {"date": "2019-10-25", "close": 4.42, "volume": 16369.0}, {"date": "2019-10-28", "close": 4.48, "volume": 9723.0}, {"date": "2019-10-29", "close": 4.46, "volume": 9153.0}, {"date": "2019-10-30", "close": 4.46, "volume": 4841.0}, {"date": "2019-10-31", "close": 4.41, "volume": 5672.0}, {"date": "2019-11-01", "close": 4.32, "volume": 3766.0}, {"date": "2019-11-04", "close": 4.36, "volume": 22631.0}, {"date": "2019-11-05", "close": 4.3, "volume": 49879.0}, {"date": "2019-11-06", "close": 4.35, "volume": 22038.0}, {"date": "2019-11-07", "close": 4.4, "volume": 13135.0}, {"date": "2019-11-08", "close": 4.35, "volume": 1389.0}, {"date": "2019-11-11", "close": 4.3, "volume": 10558.0}, {"date": "2019-11-12", "close": 4.35, "volume": 16091.0}, {"date": "2019-11-13", "close": 4.34, "volume": 4545.0}, {"date": "2019-11-14", "close": 4.3, "volume": 81092.0}, {"date": "2019-11-15", "close": 4.36, "volume": 104596.0}, {"date": "2019-11-18", "close": 4.39, "volume": 18511.0}, {"date": "2019-11-19", "close": 4.35, "volume": 30615.0}, {"date": "2019-11-20", "close": 4.35, "volume": 18882.0}, {"date": "2019-11-21", "close": 4.35, "volume": 1268.0}, {"date": "2019-11-22", "close": 4.31, "volume": 1463.0}, {"date": "2019-11-25", "close": 4.31, "volume": 18697.0}, {"date": "2019-11-26", "close": 4.37, "volume": 45353.0}, {"date": "2019-11-27", "close": 4.42, "volume": 52364.0}, {"date": "2019-11-28", "close": 4.43, "volume": 4319.0}, {"date": "2019-11-29", "close": 4.43, "volume": 37108.0}, {"date": "2019-12-02", "close": 4.43, "volume": 3421.0}, {"date": "2019-12-03", "close": 4.33, "volume": 7401.0}, {"date": "2019-12-04", "close": 4.34, "volume": 10723.0}, {"date": "2019-12-05", "close": 4.35, "volume": 19735.0}, {"date": "2019-12-06", "close": 4.35, "volume": 3242.0}, {"date": "2019-12-09", "close": 4.39, "volume": 3235.0}, {"date": "2019-12-10", "close": 4.3, "volume": 65341.0}, {"date": "2019-12-11", "close": 4.39, "volume": 7901.0}, {"date": "2019-12-12", "close": 4.39, "volume": 8725.0}, {"date": "2019-12-13", "close": 4.39, "volume": 7390.0}, {"date": "2019-12-16", "close": 4.35, "volume": 8350.0}, {"date": "2019-12-17", "close": 4.32, "volume": 76629.0}, {"date": "2019-12-18", "close": 4.37, "volume": 10718.0}, {"date": "2019-12-19", "close": 4.4, "volume": 36296.0}, {"date": "2019-12-20", "close": 4.21, "volume": 6715.0}, {"date": "2019-12-23", "close": 4.3, "volume": 10009.0}, {"date": "2019-12-24", "close": 4.32, "volume": 11798.0}, {"date": "2019-12-27", "close": 4.22, "volume": 7059.0}, {"date": "2019-12-30", "close": 4.22, "volume": 41385.0}, {"date": "2019-12-31", "close": 4.21, "volume": 25403.0}, {"date": "2020-01-02", "close": 4.13, "volume": 14301.0}, {"date": "2020-01-03", "close": 4.15, "volume": 73957.0}, {"date": "2020-01-06", "close": 4.21, "volume": 31011.0}, {"date": "2020-01-07", "close": 4.17, "volume": 3199.0}, {"date": "2020-01-08", "close": 4.19, "volume": 3463.0}, {"date": "2020-01-09", "close": 4.19, "volume": 2032.0}, {"date": "2020-01-10", "close": 4.15, "volume": 3769.0}, {"date": "2020-01-13", "close": 4.09, "volume": 16086.0}, {"date": "2020-01-14", "close": 4.02, "volume": 19555.0}, {"date": "2020-01-15", "close": 4.1, "volume": 9416.0}, {"date": "2020-01-16", "close": 4.27, "volume": 31242.0}, {"date": "2020-01-17", "close": 4.29, "volume": 5939.0}, {"date": "2020-01-20", "close": 4.32, "volume": 217165.0}, {"date": "2020-01-21", "close": 4.4, "volume": 31441.0}, {"date": "2020-01-22", "close": 4.4, "volume": 268251.0}, {"date": "2020-01-23", "close": 4.4, "volume": 41557.0}, {"date": "2020-01-24", "close": 4.39, "volume": 5007.0}, {"date": "2020-01-28", "close": 4.39, "volume": 4498.0}, {"date": "2020-01-29", "close": 4.35, "volume": 18094.0}, {"date": "2020-01-30", "close": 4.39, "volume": 9697.0}, {"date": "2020-01-31", "close": 4.42, "volume": 13351.0}, {"date": "2020-02-03", "close": 4.36, "volume": 7080.0}, {"date": "2020-02-04", "close": 4.26, "volume": 23387.0}, {"date": "2020-02-05", "close": 4.4, "volume": 5165.0}, {"date": "2020-02-06", "close": 4.43, "volume": 27708.0}, {"date": "2020-02-07", "close": 4.28, "volume": 6512.0}, {"date": "2020-02-10", "close": 4.25, "volume": 5017.0}, {"date": "2020-02-11", "close": 4.33, "volume": 24827.0}, {"date": "2020-02-12", "close": 4.18, "volume": 22569.0}, {"date": "2020-02-13", "close": 4.15, "volume": 30786.0}, {"date": "2020-02-14", "close": 4.07, "volume": 24738.0}, {"date": "2020-02-17", "close": 4.06, "volume": 9012.0}, {"date": "2020-02-18", "close": 4.01, "volume": 31798.0}, {"date": "2020-02-19", "close": 4.05, "volume": 30695.0}, {"date": "2020-02-20", "close": 4.05, "volume": 3798.0}, {"date": "2020-02-21", "close": 4.05, "volume": 46209.0}, {"date": "2020-02-24", "close": 3.95, "volume": 14020.0}, {"date": "2020-02-25", "close": 4.16, "volume": 227938.0}, {"date": "2020-02-26", "close": 4.16, "volume": 57523.0}, {"date": "2020-02-27", "close": 4.1, "volume": 20467.0}, {"date": "2020-02-28", "close": 4.25, "volume": 55972.0}, {"date": "2020-03-02", "close": 4.04, "volume": 58758.0}, {"date": "2020-03-03", "close": 4.35, "volume": 37163.0}, {"date": "2020-03-04", "close": 4.24, "volume": 11052.0}, {"date": "2020-03-05", "close": 4.35, "volume": 32774.0}, {"date": "2020-03-06", "close": 4.08, "volume": 49198.0}, {"date": "2020-03-09", "close": 3.9, "volume": 54328.0}, {"date": "2020-03-10", "close": 3.75, "volume": 37328.0}, {"date": "2020-03-11", "close": 3.53, "volume": 42241.0}, {"date": "2020-03-12", "close": 3.2, "volume": 78914.0}, {"date": "2020-03-13", "close": 3.1, "volume": 32631.0}, {"date": "2020-03-16", "close": 3.06, "volume": 3077.0}, {"date": "2020-03-17", "close": 2.85, "volume": 34755.0}, {"date": "2020-03-18", "close": 3.07, "volume": 9386.0}, {"date": "2020-03-19", "close": 2.73, "volume": 34559.0}, {"date": "2020-03-20", "close": 2.56, "volume": 33044.0}, {"date": "2020-03-23", "close": 2.17, "volume": 59317.0}, {"date": "2020-03-24", "close": 2.15, "volume": 72971.0}, {"date": "2020-03-25", "close": 2.15, "volume": 72204.0}, {"date": "2020-03-26", "close": 2.2, "volume": 74068.0}, {"date": "2020-03-27", "close": 2.07, "volume": 105829.0}, {"date": "2020-03-30", "close": 2.2, "volume": 54077.0}, {"date": "2020-03-31", "close": 2.15, "volume": 116530.0}, {"date": "2020-04-01", "close": 2.08, "volume": 54058.0}, {"date": "2020-04-02", "close": 2.04, "volume": 46312.0}, {"date": "2020-04-03", "close": 2.23, "volume": 47633.0}, {"date": "2020-04-06", "close": 2.3, "volume": 54616.0}, {"date": "2020-04-07", "close": 2.5, "volume": 23881.0}, {"date": "2020-04-08", "close": 2.59, "volume": 30135.0}, {"date": "2020-04-09", "close": 2.61, "volume": 30758.0}, {"date": "2020-04-14", "close": 2.62, "volume": 19182.0}, {"date": "2020-04-15", "close": 2.74, "volume": 19247.0}, {"date": "2020-04-16", "close": 2.49, "volume": 53010.0}, {"date": "2020-04-17", "close": 2.51, "volume": 47829.0}, {"date": "2020-04-20", "close": 2.58, "volume": 31364.0}, {"date": "2020-04-21", "close": 2.5, "volume": 34899.0}, {"date": "2020-04-22", "close": 2.4, "volume": 8548.0}, {"date": "2020-04-23", "close": 2.33, "volume": 14904.0}, {"date": "2020-04-24", "close": 2.45, "volume": 25298.0}, {"date": "2020-04-27", "close": 2.38, "volume": 55253.0}, {"date": "2020-04-28", "close": 2.26, "volume": 72425.0}, {"date": "2020-04-29", "close": 2.5, "volume": 20483.0}, {"date": "2020-04-30", "close": 2.61, "volume": 82510.0}, {"date": "2020-05-01", "close": 2.36, "volume": 34807.0}, {"date": "2020-05-04", "close": 2.4, "volume": 2105.0}, {"date": "2020-05-05", "close": 2.35, "volume": 47814.0}, {"date": "2020-05-06", "close": 2.4, "volume": 3324.0}, {"date": "2020-05-07", "close": 2.29, "volume": 71189.0}, {"date": "2020-05-08", "close": 2.3, "volume": 18315.0}, {"date": "2020-05-11", "close": 2.3, "volume": 66437.0}, {"date": "2020-05-12", "close": 2.3, "volume": 25055.0}, {"date": "2020-05-13", "close": 2.29, "volume": 7042.0}, {"date": "2020-05-14", "close": 2.15, "volume": 82231.0}, {"date": "2020-05-15", "close": 2.22, "volume": 7130.0}, {"date": "2020-05-18", "close": 2.27, "volume": 15197.0}, {"date": "2020-05-19", "close": 2.19, "volume": 96777.0}, {"date": "2020-05-20", "close": 2.23, "volume": 59380.0}, {"date": "2020-05-21", "close": 2.23, "volume": 54364.0}, {"date": "2020-05-22", "close": 2.17, "volume": 62746.0}, {"date": "2020-05-25", "close": 2.14, "volume": 183589.0}, {"date": "2020-05-26", "close": 2.18, "volume": 102739.0}, {"date": "2020-05-27", "close": 2.17, "volume": 111721.0}, {"date": "2020-05-28", "close": 2.37, "volume": 84056.0}, {"date": "2020-05-29", "close": 2.38, "volume": 40206.0}, {"date": "2020-06-01", "close": 2.63, "volume": 57669.0}, {"date": "2020-06-02", "close": 2.4, "volume": 69048.0}, {"date": "2020-06-03", "close": 2.41, "volume": 26966.0}, {"date": "2020-06-04", "close": 2.52, "volume": 35305.0}, {"date": "2020-06-05", "close": 2.52, "volume": 32056.0}, {"date": "2020-06-09", "close": 2.56, "volume": 61076.0}, {"date": "2020-06-10", "close": 2.51, "volume": 26233.0}, {"date": "2020-06-11", "close": 2.34, "volume": 45479.0}, {"date": "2020-06-12", "close": 2.2, "volume": 87814.0}, {"date": "2020-06-15", "close": 2.26, "volume": 28006.0}, {"date": "2020-06-16", "close": 2.36, "volume": 22654.0}, {"date": "2020-06-17", "close": 2.3, "volume": 14221.0}, {"date": "2020-06-18", "close": 2.25, "volume": 17385.0}, {"date": "2020-06-19", "close": 2.41, "volume": 28169.0}, {"date": "2020-06-22", "close": 2.42, "volume": 44988.0}, {"date": "2020-06-23", "close": 2.42, "volume": 35208.0}, {"date": "2020-06-24", "close": 2.33, "volume": 138099.0}, {"date": "2020-06-25", "close": 2.25, "volume": 23971.0}, {"date": "2020-06-26", "close": 2.17, "volume": 40521.0}, {"date": "2020-06-29", "close": 2.14, "volume": 105164.0}, {"date": "2020-06-30", "close": 2.32, "volume": 68267.0}, {"date": "2020-07-01", "close": 2.3, "volume": 42884.0}, {"date": "2020-07-02", "close": 2.28, "volume": 3870.0}, {"date": "2020-07-03", "close": 2.27, "volume": 32036.0}, {"date": "2020-07-06", "close": 2.36, "volume": 2841.0}, {"date": "2020-07-07", "close": 2.3, "volume": 18703.0}, {"date": "2020-07-08", "close": 2.2, "volume": 8470.0}, {"date": "2020-07-09", "close": 2.17, "volume": 37515.0}, {"date": "2020-07-10", "close": 2.18, "volume": 46152.0}, {"date": "2020-07-13", "close": 2.11, "volume": 60406.0}, {"date": "2020-07-14", "close": 2.12, "volume": 3000.0}, {"date": "2020-07-15", "close": 2.08, "volume": 20002.0}, {"date": "2020-07-16", "close": 2.09, "volume": 1898.0}, {"date": "2020-07-17", "close": 2.05, "volume": 40816.0}, {"date": "2020-07-20", "close": 2.03, "volume": 2057.0}, {"date": "2020-07-21", "close": 2.06, "volume": 48951.0}, {"date": "2020-07-22", "close": 2.05, "volume": 4549.0}, {"date": "2020-07-23", "close": 2.06, "volume": 9234.0}, {"date": "2020-07-24", "close": 2.04, "volume": 14660.0}, {"date": "2020-07-27", "close": 2.02, "volume": 15958.0}, {"date": "2020-07-28", "close": 2.09, "volume": 2693.0}, {"date": "2020-07-29", "close": 2.02, "volume": 4811.0}, {"date": "2020-07-30", "close": 2.1, "volume": 19022.0}, {"date": "2020-07-31", "close": 2.08, "volume": 32408.0}, {"date": "2020-08-03", "close": 2.01, "volume": 7333.0}, {"date": "2020-08-04", "close": 2.01, "volume": 16803.0}, {"date": "2020-08-05", "close": 2.02, "volume": 13042.0}, {"date": "2020-08-06", "close": 2.04, "volume": 6714.0}, {"date": "2020-08-07", "close": 2.05, "volume": 15118.0}, {"date": "2020-08-10", "close": 2.08, "volume": 3444.0}, {"date": "2020-08-11", "close": 2.05, "volume": 6448.0}, {"date": "2020-08-12", "close": 2.04, "volume": 5285.0}, {"date": "2020-08-13", "close": 2.1, "volume": 10319.0}, {"date": "2020-08-14", "close": 2.09, "volume": 27007.0}, {"date": "2020-08-17", "close": 2.09, "volume": 4211.0}, {"date": "2020-08-18", "close": 2.18, "volume": 4951.0}, {"date": "2020-08-19", "close": 2.18, "volume": 6267.0}, {"date": "2020-08-20", "close": 2.13, "volume": 14284.0}, {"date": "2020-08-21", "close": 2.15, "volume": 9196.0}, {"date": "2020-08-24", "close": 2.15, "volume": 6234.0}, {"date": "2020-08-25", "close": 2.31, "volume": 169898.0}, {"date": "2020-08-26", "close": 2.48, "volume": 519876.0}, {"date": "2020-08-27", "close": 2.6, "volume": 896971.0}, {"date": "2020-08-28", "close": 2.5, "volume": 326962.0}, {"date": "2020-08-31", "close": 2.58, "volume": 160218.0}, {"date": "2020-09-01", "close": 2.53, "volume": 148093.0}, {"date": "2020-09-02", "close": 2.64, "volume": 58138.0}, {"date": "2020-09-03", "close": 2.51, "volume": 661582.0}, {"date": "2020-09-04", "close": 2.46, "volume": 69382.0}, {"date": "2020-09-07", "close": 2.5, "volume": 26754.0}, {"date": "2020-09-08", "close": 2.53, "volume": 28310.0}, {"date": "2020-09-09", "close": 2.45, "volume": 84481.0}, {"date": "2020-09-10", "close": 2.42, "volume": 76124.0}, {"date": "2020-09-11", "close": 2.38, "volume": 63872.0}, {"date": "2020-09-14", "close": 2.47, "volume": 12414.0}, {"date": "2020-09-15", "close": 2.45, "volume": 33334.0}, {"date": "2020-09-16", "close": 2.46, "volume": 14163.0}, {"date": "2020-09-17", "close": 2.36, "volume": 22025.0}, {"date": "2020-09-18", "close": 2.39, "volume": 268160.0}, {"date": "2020-09-21", "close": 2.44, "volume": 58045.0}, {"date": "2020-09-22", "close": 2.42, "volume": 21573.0}, {"date": "2020-09-23", "close": 2.44, "volume": 13148.0}, {"date": "2020-09-24", "close": 2.42, "volume": 36122.0}, {"date": "2020-09-25", "close": 2.42, "volume": 19825.0}, {"date": "2020-09-28", "close": 2.43, "volume": 8892.0}, {"date": "2020-09-29", "close": 2.41, "volume": 49165.0}, {"date": "2020-09-30", "close": 2.43, "volume": 30063.0}, {"date": "2020-10-01", "close": 2.4, "volume": 71051.0}, {"date": "2020-10-02", "close": 2.4, "volume": 47904.0}, {"date": "2020-10-05", "close": 2.45, "volume": 11392.0}, {"date": "2020-10-06", "close": 2.43, "volume": 4327.0}, {"date": "2020-10-07", "close": 2.46, "volume": 10376.0}, {"date": "2020-10-08", "close": 2.42, "volume": 5105.0}, {"date": "2020-10-09", "close": 2.42, "volume": 16116.0}, {"date": "2020-10-12", "close": 2.42, "volume": 19891.0}, {"date": "2020-10-13", "close": 2.42, "volume": 23473.0}, {"date": "2020-10-14", "close": 2.42, "volume": 379135.0}, {"date": "2020-10-15", "close": 2.41, "volume": 24237.0}, {"date": "2020-10-16", "close": 2.42, "volume": 8207.0}, {"date": "2020-10-19", "close": 2.5, "volume": 30185.0}, {"date": "2020-10-20", "close": 2.48, "volume": 5757.0}, {"date": "2020-10-21", "close": 2.46, "volume": 42821.0}, {"date": "2020-10-22", "close": 2.44, "volume": 515071.0}, {"date": "2020-10-23", "close": 2.43, "volume": 19345.0}, {"date": "2020-10-26", "close": 2.35, "volume": 69584.0}, {"date": "2020-10-27", "close": 2.39, "volume": 178257.0}, {"date": "2020-10-28", "close": 2.38, "volume": 7941.0}, {"date": "2020-10-29", "close": 2.36, "volume": 56256.0}, {"date": "2020-10-30", "close": 2.48, "volume": 145028.0}, {"date": "2020-11-02", "close": 2.34, "volume": 90230.0}, {"date": "2020-11-03", "close": 2.28, "volume": 57529.0}, {"date": "2020-11-04", "close": 2.29, "volume": 17884.0}, {"date": "2020-11-05", "close": 2.3, "volume": 21511.0}, {"date": "2020-11-06", "close": 2.42, "volume": 31416.0}, {"date": "2020-11-09", "close": 2.35, "volume": 1547785.0}, {"date": "2020-11-10", "close": 2.65, "volume": 703998.0}, {"date": "2020-11-11", "close": 2.69, "volume": 133325.0}, {"date": "2020-11-12", "close": 2.79, "volume": 42325.0}, {"date": "2020-11-13", "close": 2.79, "volume": 30792.0}, {"date": "2020-11-16", "close": 2.78, "volume": 9582.0}, {"date": "2020-11-17", "close": 2.87, "volume": 78695.0}, {"date": "2020-11-18", "close": 3.02, "volume": 100238.0}, {"date": "2020-11-19", "close": 2.99, "volume": 16475.0}, {"date": "2020-11-20", "close": 3.21, "volume": 39998.0}, {"date": "2020-11-23", "close": 3.22, "volume": 98978.0}, {"date": "2020-11-24", "close": 3.29, "volume": 37028.0}, {"date": "2020-11-25", "close": 3.31, "volume": 55242.0}, {"date": "2020-11-26", "close": 3.3, "volume": 13714.0}, {"date": "2020-11-27", "close": 3.37, "volume": 14786.0}, {"date": "2020-11-30", "close": 3.4, "volume": 29794.0}, {"date": "2020-12-01", "close": 3.38, "volume": 9924.0}, {"date": "2020-12-02", "close": 3.3, "volume": 33097.0}, {"date": "2020-12-03", "close": 3.23, "volume": 10205.0}, {"date": "2020-12-04", "close": 3.23, "volume": 7560.0}, {"date": "2020-12-07", "close": 3.14, "volume": 28792.0}, {"date": "2020-12-08", "close": 3.14, "volume": 17711.0}, {"date": "2020-12-09", "close": 3.06, "volume": 48295.0}, {"date": "2020-12-10", "close": 3.1, "volume": 1850.0}, {"date": "2020-12-11", "close": 3.09, "volume": 3678.0}, {"date": "2020-12-14", "close": 3.05, "volume": 8880.0}, {"date": "2020-12-15", "close": 3.01, "volume": 10167.0}, {"date": "2020-12-16", "close": 2.89, "volume": 26185.0}, {"date": "2020-12-17", "close": 2.94, "volume": 13519.0}, {"date": "2020-12-18", "close": 2.93, "volume": 19723.0}, {"date": "2020-12-21", "close": 2.93, "volume": 27003.0}, {"date": "2020-12-22", "close": 2.98, "volume": 16703.0}, {"date": "2020-12-23", "close": 2.84, "volume": 11309.0}, {"date": "2020-12-24", "close": 2.83, "volume": 17330.0}, {"date": "2020-12-29", "close": 3.08, "volume": 22272.0}, {"date": "2020-12-30", "close": 3.0, "volume": 14152.0}, {"date": "2020-12-31", "close": 3.01, "volume": 889.0}, {"date": "2021-01-04", "close": 3.01, "volume": 14861.0}, {"date": "2021-01-05", "close": 2.97, "volume": 65624.0}, {"date": "2021-01-06", "close": 3.09, "volume": 15366.0}, {"date": "2021-01-07", "close": 3.18, "volume": 29144.0}, {"date": "2021-01-08", "close": 3.05, "volume": 48275.0}, {"date": "2021-01-11", "close": 3.0, "volume": 43486.0}, {"date": "2021-01-12", "close": 3.0, "volume": 474354.0}, {"date": "2021-01-13", "close": 3.16, "volume": 105477.0}, {"date": "2021-01-14", "close": 3.07, "volume": 3936.0}, {"date": "2021-01-15", "close": 3.06, "volume": 7795.0}, {"date": "2021-01-18", "close": 3.18, "volume": 19078.0}, {"date": "2021-01-19", "close": 3.16, "volume": 1436.0}, {"date": "2021-01-20", "close": 3.15, "volume": 20668.0}, {"date": "2021-01-21", "close": 2.96, "volume": 36723.0}, {"date": "2021-01-22", "close": 2.96, "volume": 46429.0}, {"date": "2021-01-25", "close": 2.86, "volume": 67691.0}, {"date": "2021-01-27", "close": 2.91, "volume": 35423.0}, {"date": "2021-01-28", "close": 2.87, "volume": 15329.0}, {"date": "2021-01-29", "close": 2.86, "volume": 45865.0}, {"date": "2021-02-01", "close": 2.83, "volume": 66893.0}, {"date": "2021-02-02", "close": 2.75, "volume": 24891.0}, {"date": "2021-02-03", "close": 2.76, "volume": 45772.0}, {"date": "2021-02-04", "close": 2.82, "volume": 43851.0}, {"date": "2021-02-05", "close": 2.78, "volume": 12528.0}, {"date": "2021-02-08", "close": 2.78, "volume": 54494.0}, {"date": "2021-02-09", "close": 2.8, "volume": 78569.0}, {"date": "2021-02-10", "close": 2.87, "volume": 64983.0}, {"date": "2021-02-11", "close": 2.93, "volume": 7594.0}, {"date": "2021-02-12", "close": 2.83, "volume": 20597.0}, {"date": "2021-02-15", "close": 2.9, "volume": 33518.0}, {"date": "2021-02-16", "close": 2.9, "volume": 23526.0}, {"date": "2021-02-17", "close": 2.9, "volume": 35372.0}, {"date": "2021-02-18", "close": 2.89, "volume": 35587.0}, {"date": "2021-02-19", "close": 2.93, "volume": 4661.0}, {"date": "2021-02-22", "close": 2.92, "volume": 18838.0}, {"date": "2021-02-23", "close": 2.92, "volume": 24593.0}, {"date": "2021-02-24", "close": 3.0, "volume": 95462.0}, {"date": "2021-02-25", "close": 3.2, "volume": 317420.0}, {"date": "2021-02-26", "close": 3.34, "volume": 95035.0}, {"date": "2021-03-01", "close": 3.57, "volume": 122458.0}, {"date": "2021-03-02", "close": 3.57, "volume": 119907.0}, {"date": "2021-03-03", "close": 3.56, "volume": 109611.0}, {"date": "2021-03-04", "close": 3.5, "volume": 47899.0}, {"date": "2021-03-05", "close": 3.49, "volume": 20317.0}, {"date": "2021-03-08", "close": 3.47, "volume": 15407.0}, {"date": "2021-03-09", "close": 3.5, "volume": 8202.0}, {"date": "2021-03-10", "close": 3.49, "volume": 9704.0}, {"date": "2021-03-11", "close": 3.48, "volume": 30993.0}, {"date": "2021-03-12", "close": 3.4, "volume": 218455.0}, {"date": "2021-03-15", "close": 3.36, "volume": 101169.0}, {"date": "2021-03-16", "close": 3.36, "volume": 67584.0}, {"date": "2021-03-17", "close": 3.37, "volume": 21009.0}, {"date": "2021-03-18", "close": 3.36, "volume": 6424.0}, {"date": "2021-03-19", "close": 3.37, "volume": 12511.0}, {"date": "2021-03-22", "close": 3.33, "volume": 5258.0}, {"date": "2021-03-23", "close": 3.27, "volume": 11780.0}, {"date": "2021-03-24", "close": 3.23, "volume": 4433.0}, {"date": "2021-03-25", "close": 3.17, "volume": 2235.0}, {"date": "2021-03-26", "close": 3.23, "volume": 2699.0}, {"date": "2021-03-29", "close": 3.25, "volume": 32582.0}, {"date": "2021-03-30", "close": 3.28, "volume": 7556.0}, {"date": "2021-03-31", "close": 3.3, "volume": 9546.0}, {"date": "2021-04-01", "close": 3.26, "volume": 19704.0}, {"date": "2021-04-06", "close": 3.29, "volume": 13005.0}, {"date": "2021-04-07", "close": 3.27, "volume": 23420.0}, {"date": "2021-04-09", "close": 3.26, "volume": 641.0}, {"date": "2021-04-12", "close": 3.29, "volume": 13250.0}, {"date": "2021-04-13", "close": 3.31, "volume": 41595.0}, {"date": "2021-04-14", "close": 3.34, "volume": 57886.0}, {"date": "2021-04-15", "close": 3.3, "volume": 42474.0}, {"date": "2021-04-16", "close": 3.3, "volume": 84186.0}, {"date": "2021-04-19", "close": 3.3, "volume": 43267.0}, {"date": "2021-04-20", "close": 3.3, "volume": 85190.0}, {"date": "2021-04-21", "close": 3.3, "volume": 32806.0}, {"date": "2021-04-22", "close": 3.31, "volume": 94337.0}, {"date": "2021-04-23", "close": 3.29, "volume": 12049.0}, {"date": "2021-04-26", "close": 3.31, "volume": 125208.0}, {"date": "2021-04-27", "close": 3.34, "volume": 4379.0}, {"date": "2021-04-28", "close": 3.3, "volume": 7450.0}, {"date": "2021-04-29", "close": 3.36, "volume": 69974.0}, {"date": "2021-04-30", "close": 3.55, "volume": 1031.0}, {"date": "2021-05-03", "close": 3.46, "volume": 15273.0}, {"date": "2021-05-04", "close": 3.48, "volume": 14178.0}, {"date": "2021-05-05", "close": 3.5, "volume": 16914.0}, {"date": "2021-05-06", "close": 3.5, "volume": 10990.0}, {"date": "2021-05-07", "close": 3.5, "volume": 1840.0}, {"date": "2021-05-10", "close": 3.47, "volume": 12325.0}, {"date": "2021-05-11", "close": 3.47, "volume": 961.0}, {"date": "2021-05-12", "close": 3.47, "volume": 1601.0}, {"date": "2021-05-13", "close": 3.43, "volume": 9303.0}, {"date": "2021-05-14", "close": 3.43, "volume": 2812.0}, {"date": "2021-05-17", "close": 3.46, "volume": 121.0}, {"date": "2021-05-18", "close": 3.41, "volume": 25002.0}, {"date": "2021-05-19", "close": 3.41, "volume": 20515.0}, {"date": "2021-05-20", "close": 3.44, "volume": 4446.0}, {"date": "2021-05-24", "close": 3.41, "volume": 7354.0}, {"date": "2021-05-25", "close": 3.44, "volume": 31497.0}, {"date": "2021-05-26", "close": 3.44, "volume": 10012.0}, {"date": "2021-05-27", "close": 3.5, "volume": 8761.0}, {"date": "2021-05-28", "close": 3.54, "volume": 2581.0}, {"date": "2021-05-31", "close": 3.6, "volume": 10168.0}, {"date": "2021-06-01", "close": 3.55, "volume": 15306.0}, {"date": "2021-06-02", "close": 3.5, "volume": 25387.0}, {"date": "2021-06-03", "close": 3.47, "volume": 24585.0}, {"date": "2021-06-04", "close": 3.55, "volume": 3309.0}, {"date": "2021-06-07", "close": 3.5, "volume": 7223.0}, {"date": "2021-06-08", "close": 3.4, "volume": 18623.0}, {"date": "2021-06-09", "close": 3.29, "volume": 50934.0}, {"date": "2021-06-10", "close": 3.5, "volume": 41958.0}, {"date": "2021-06-11", "close": 3.35, "volume": 6033.0}, {"date": "2021-06-15", "close": 3.44, "volume": 40042.0}, {"date": "2021-06-16", "close": 3.3, "volume": 5113.0}, {"date": "2021-06-17", "close": 3.3, "volume": 27758.0}, {"date": "2021-06-18", "close": 3.35, "volume": 2462.0}, {"date": "2021-06-21", "close": 3.5, "volume": 18559.0}, {"date": "2021-06-22", "close": 3.38, "volume": 24801.0}, {"date": "2021-06-23", "close": 3.4, "volume": 4581.0}, {"date": "2021-06-24", "close": 3.41, "volume": 26269.0}, {"date": "2021-06-25", "close": 3.5, "volume": 20638.0}, {"date": "2021-06-28", "close": 3.4, "volume": 4639.0}, {"date": "2021-06-29", "close": 3.51, "volume": 19185.0}, {"date": "2021-06-30", "close": 3.5, "volume": 69907.0}, {"date": "2021-07-01", "close": 3.48, "volume": 5421.0}, {"date": "2021-07-02", "close": 3.48, "volume": 31654.0}, {"date": "2021-07-05", "close": 3.45, "volume": 597.0}, {"date": "2021-07-06", "close": 3.41, "volume": 6436.0}, {"date": "2021-07-07", "close": 3.39, "volume": 3305.0}, {"date": "2021-07-08", "close": 3.37, "volume": 18523.0}, {"date": "2021-07-09", "close": 3.36, "volume": 14598.0}, {"date": "2021-07-12", "close": 3.43, "volume": 14258.0}, {"date": "2021-07-13", "close": 3.44, "volume": 6694.0}, {"date": "2021-07-14", "close": 3.33, "volume": 244357.0}, {"date": "2021-07-15", "close": 3.35, "volume": 10289.0}, {"date": "2021-07-16", "close": 3.44, "volume": 7922.0}, {"date": "2021-07-19", "close": 3.37, "volume": 3888.0}, {"date": "2021-07-20", "close": 3.32, "volume": 14152.0}, {"date": "2021-07-21", "close": 3.4, "volume": 1081.0}, {"date": "2021-07-22", "close": 3.25, "volume": 38324.0}, {"date": "2021-07-23", "close": 3.27, "volume": 22885.0}, {"date": "2021-07-26", "close": 3.2, "volume": 8548.0}, {"date": "2021-07-27", "close": 3.2, "volume": 5230.0}, {"date": "2021-07-28", "close": 3.2, "volume": 3717.0}, {"date": "2021-07-29", "close": 3.15, "volume": 20132.0}, {"date": "2021-07-30", "close": 3.31, "volume": 454528.0}, {"date": "2021-08-02", "close": 3.31, "volume": 21358.0}, {"date": "2021-08-03", "close": 3.2, "volume": 1307.0}, {"date": "2021-08-04", "close": 3.2, "volume": 10770.0}, {"date": "2021-08-05", "close": 3.2, "volume": 10760.0}, {"date": "2021-08-06", "close": 3.21, "volume": 1479.0}, {"date": "2021-08-09", "close": 3.2, "volume": 7659.0}, {"date": "2021-08-10", "close": 3.21, "volume": 14306.0}, {"date": "2021-08-11", "close": 3.19, "volume": 16838.0}, {"date": "2021-08-12", "close": 3.3, "volume": 18779.0}, {"date": "2021-08-13", "close": 3.39, "volume": 73450.0}, {"date": "2021-08-16", "close": 3.51, "volume": 86561.0}, {"date": "2021-08-17", "close": 3.58, "volume": 38040.0}, {"date": "2021-08-18", "close": 3.6, "volume": 10862.0}, {"date": "2021-08-19", "close": 3.65, "volume": 14950.0}, {"date": "2021-08-20", "close": 3.42, "volume": 11962.0}, {"date": "2021-08-23", "close": 3.58, "volume": 31397.0}, {"date": "2021-08-24", "close": 3.41, "volume": 422.0}, {"date": "2021-08-25", "close": 3.4, "volume": 3669.0}, {"date": "2021-08-26", "close": 3.35, "volume": 29206.0}, {"date": "2021-08-27", "close": 3.31, "volume": 30917.0}, {"date": "2021-08-30", "close": 3.35, "volume": 15968.0}, {"date": "2021-08-31", "close": 3.35, "volume": 97466.0}, {"date": "2021-09-01", "close": 3.24, "volume": 43717.0}, {"date": "2021-09-02", "close": 3.4, "volume": 7779.0}, {"date": "2021-09-03", "close": 3.4, "volume": 14269.0}, {"date": "2021-09-06", "close": 3.4, "volume": 1233.0}, {"date": "2021-09-07", "close": 3.44, "volume": 12973.0}, {"date": "2021-09-08", "close": 3.33, "volume": 73.0}, {"date": "2021-09-09", "close": 3.44, "volume": 41319.0}, {"date": "2021-09-10", "close": 3.38, "volume": 15414.0}, {"date": "2021-09-13", "close": 3.35, "volume": 3592.0}, {"date": "2021-09-14", "close": 3.5, "volume": 41656.0}, {"date": "2021-09-15", "close": 3.55, "volume": 26507.0}, {"date": "2021-09-16", "close": 3.56, "volume": 7740.0}, {"date": "2021-09-17", "close": 3.75, "volume": 38771.0}, {"date": "2021-09-20", "close": 3.8, "volume": 122300.0}, {"date": "2021-09-21", "close": 3.73, "volume": 8934.0}, {"date": "2021-09-22", "close": 3.84, "volume": 31412.0}, {"date": "2021-09-23", "close": 3.91, "volume": 46066.0}, {"date": "2021-09-24", "close": 3.8, "volume": 64513.0}, {"date": "2021-09-27", "close": 3.78, "volume": 10682.0}, {"date": "2021-09-28", "close": 3.77, "volume": 12231.0}, {"date": "2021-09-29", "close": 3.79, "volume": 24864.0}, {"date": "2021-09-30", "close": 3.84, "volume": 8880.0}, {"date": "2021-10-01", "close": 3.85, "volume": 64808.0}, {"date": "2021-10-04", "close": 3.8, "volume": 17244.0}, {"date": "2021-10-05", "close": 3.8, "volume": 5169.0}, {"date": "2021-10-06", "close": 3.94, "volume": 44265.0}, {"date": "2021-10-07", "close": 3.98, "volume": 13662.0}, {"date": "2021-10-08", "close": 3.9, "volume": 7159.0}, {"date": "2021-10-11", "close": 4.03, "volume": 6015.0}, {"date": "2021-10-12", "close": 3.99, "volume": 21958.0}, {"date": "2021-10-13", "close": 3.91, "volume": 690.0}, {"date": "2021-10-14", "close": 3.98, "volume": 9146.0}, {"date": "2021-10-15", "close": 4.01, "volume": 2034.0}, {"date": "2021-10-18", "close": 4.01, "volume": 20933.0}, {"date": "2021-10-19", "close": 4.03, "volume": 16217.0}, {"date": "2021-10-20", "close": 3.95, "volume": 1500.0}, {"date": "2021-10-21", "close": 4.03, "volume": 16062.0}, {"date": "2021-10-22", "close": 4.03, "volume": 2802.0}, {"date": "2021-10-25", "close": 4.05, "volume": 14159.0}, {"date": "2021-10-26", "close": 4.19, "volume": 22965.0}, {"date": "2021-10-27", "close": 4.1, "volume": 6933.0}, {"date": "2021-10-28", "close": 4.15, "volume": 9970.0}, {"date": "2021-10-29", "close": 4.05, "volume": 24013.0}, {"date": "2021-11-01", "close": 4.13, "volume": 15483.0}, {"date": "2021-11-02", "close": 4.2, "volume": 4373.0}, {"date": "2021-11-03", "close": 4.12, "volume": 16226.0}, {"date": "2021-11-04", "close": 4.3, "volume": 13915.0}, {"date": "2021-11-05", "close": 4.34, "volume": 12474.0}, {"date": "2021-11-08", "close": 4.7, "volume": 13829.0}, {"date": "2021-11-09", "close": 4.74, "volume": 12460.0}, {"date": "2021-11-10", "close": 4.5, "volume": 27994.0}, {"date": "2021-11-11", "close": 4.5, "volume": 11287.0}, {"date": "2021-11-12", "close": 4.6, "volume": 6819.0}, {"date": "2021-11-15", "close": 4.58, "volume": 25682.0}, {"date": "2021-11-16", "close": 4.59, "volume": 5395.0}, {"date": "2021-11-17", "close": 4.58, "volume": 2222.0}, {"date": "2021-11-18", "close": 4.58, "volume": 30792.0}, {"date": "2021-11-19", "close": 4.17, "volume": 14322.0}, {"date": "2021-11-22", "close": 4.22, "volume": 642.0}, {"date": "2021-11-23", "close": 4.25, "volume": 4487.0}, {"date": "2021-11-24", "close": 4.02, "volume": 33437.0}, {"date": "2021-11-25", "close": 4.2, "volume": 17202.0}, {"date": "2021-11-26", "close": 4.24, "volume": 601.0}, {"date": "2021-11-29", "close": 4.17, "volume": 40559.0}, {"date": "2021-11-30", "close": 4.37, "volume": 43954.0}, {"date": "2021-12-01", "close": 3.95, "volume": 1890.0}, {"date": "2021-12-02", "close": 4.05, "volume": 1304.0}, {"date": "2021-12-03", "close": 4.22, "volume": 9479.0}, {"date": "2021-12-06", "close": 4.05, "volume": 6465.0}, {"date": "2021-12-07", "close": 4.27, "volume": 2232.0}, {"date": "2021-12-08", "close": 4.14, "volume": 4024.0}, {"date": "2021-12-09", "close": 4.19, "volume": 5627.0}, {"date": "2021-12-10", "close": 4.13, "volume": 12589.0}, {"date": "2021-12-13", "close": 4.29, "volume": 10720.0}, {"date": "2021-12-15", "close": 4.15, "volume": 17106.0}, {"date": "2021-12-16", "close": 3.95, "volume": 12531.0}, {"date": "2021-12-17", "close": 3.97, "volume": 7456.0}, {"date": "2021-12-20", "close": 3.85, "volume": 16691.0}, {"date": "2021-12-21", "close": 3.81, "volume": 22520.0}, {"date": "2021-12-22", "close": 3.73, "volume": 1068.0}, {"date": "2021-12-23", "close": 3.8, "volume": 4622.0}, {"date": "2021-12-24", "close": 3.8, "volume": 1583.0}, {"date": "2021-12-29", "close": 3.66, "volume": 20595.0}, {"date": "2021-12-30", "close": 3.56, "volume": 29871.0}, {"date": "2021-12-31", "close": 3.6, "volume": 14382.0}, {"date": "2022-01-04", "close": 3.8, "volume": 55328.0}, {"date": "2022-01-05", "close": 3.82, "volume": 13361.0}, {"date": "2022-01-06", "close": 3.85, "volume": 19726.0}, {"date": "2022-01-07", "close": 3.99, "volume": 42638.0}, {"date": "2022-01-10", "close": 3.81, "volume": 12285.0}, {"date": "2022-01-11", "close": 3.83, "volume": 111474.0}, {"date": "2022-01-12", "close": 3.82, "volume": 22057.0}, {"date": "2022-01-13", "close": 3.8, "volume": 6374.0}, {"date": "2022-01-14", "close": 3.7, "volume": 15153.0}, {"date": "2022-01-17", "close": 3.79, "volume": 11401.0}, {"date": "2022-01-18", "close": 3.72, "volume": 6589.0}, {"date": "2022-01-20", "close": 3.74, "volume": 664.0}, {"date": "2022-01-21", "close": 3.7, "volume": 8732.0}, {"date": "2022-01-24", "close": 3.64, "volume": 13137.0}, {"date": "2022-01-25", "close": 3.48, "volume": 19962.0}, {"date": "2022-01-27", "close": 3.41, "volume": 16084.0}, {"date": "2022-01-28", "close": 3.35, "volume": 25702.0}, {"date": "2022-01-31", "close": 3.43, "volume": 8872.0}, {"date": "2022-02-01", "close": 3.42, "volume": 278067.0}, {"date": "2022-02-02", "close": 3.49, "volume": 2172.0}, {"date": "2022-02-03", "close": 3.69, "volume": 5477.0}, {"date": "2022-02-04", "close": 3.48, "volume": 98.0}, {"date": "2022-02-07", "close": 3.58, "volume": 1155.0}, {"date": "2022-02-08", "close": 3.67, "volume": 36048.0}, {"date": "2022-02-09", "close": 3.56, "volume": 9714.0}, {"date": "2022-02-10", "close": 3.55, "volume": 7502.0}, {"date": "2022-02-11", "close": 3.55, "volume": 25574.0}, {"date": "2022-02-14", "close": 3.55, "volume": 39310.0}, {"date": "2022-02-15", "close": 3.45, "volume": 3388.0}, {"date": "2022-02-16", "close": 3.6, "volume": 16297.0}, {"date": "2022-02-17", "close": 3.6, "volume": 19872.0}, {"date": "2022-02-18", "close": 3.6, "volume": 21230.0}, {"date": "2022-02-21", "close": 3.6, "volume": 32265.0}, {"date": "2022-02-22", "close": 3.45, "volume": 13339.0}, {"date": "2022-02-23", "close": 3.59, "volume": 17221.0}, {"date": "2022-02-24", "close": 3.65, "volume": 25498.0}, {"date": "2022-02-25", "close": 3.84, "volume": 27508.0}, {"date": "2022-02-28", "close": 3.99, "volume": 60765.0}, {"date": "2022-03-01", "close": 4.1, "volume": 47793.0}, {"date": "2022-03-02", "close": 4.0, "volume": 7289.0}, {"date": "2022-03-03", "close": 4.04, "volume": 6544.0}, {"date": "2022-03-04", "close": 3.97, "volume": 8080.0}, {"date": "2022-03-07", "close": 3.81, "volume": 20509.0}, {"date": "2022-03-08", "close": 3.6, "volume": 32768.0}, {"date": "2022-03-09", "close": 3.65, "volume": 5289.0}, {"date": "2022-03-11", "close": 3.66, "volume": 1261.0}, {"date": "2022-03-14", "close": 3.7, "volume": 19012.0}, {"date": "2022-03-15", "close": 3.7, "volume": 1831.0}, {"date": "2022-03-16", "close": 3.63, "volume": 9553.0}, {"date": "2022-03-17", "close": 3.66, "volume": 1000.0}, {"date": "2022-03-18", "close": 3.7, "volume": 3400.0}, {"date": "2022-03-21", "close": 3.55, "volume": 6049.0}, {"date": "2022-03-22", "close": 3.54, "volume": 4228.0}, {"date": "2022-03-23", "close": 3.6, "volume": 9910.0}, {"date": "2022-03-24", "close": 3.55, "volume": 1189.0}, {"date": "2022-03-25", "close": 3.52, "volume": 9385.0}, {"date": "2022-03-28", "close": 3.45, "volume": 4981.0}, {"date": "2022-03-29", "close": 3.5, "volume": 32356.0}, {"date": "2022-03-30", "close": 3.62, "volume": 17447.0}, {"date": "2022-03-31", "close": 3.7, "volume": 2933.0}, {"date": "2022-04-04", "close": 3.64, "volume": 9002.0}, {"date": "2022-04-05", "close": 3.65, "volume": 13.0}, {"date": "2022-04-06", "close": 3.605, "volume": 136.0}, {"date": "2022-04-07", "close": 3.55, "volume": 188.0}, {"date": "2022-04-08", "close": 3.45, "volume": 7513.0}, {"date": "2022-04-11", "close": 3.46, "volume": 4163.0}, {"date": "2022-04-12", "close": 3.47, "volume": 5395.0}, {"date": "2022-04-13", "close": 3.64, "volume": 4300.0}, {"date": "2022-04-14", "close": 3.52, "volume": 31271.0}, {"date": "2022-04-19", "close": 3.5, "volume": 6347.0}, {"date": "2022-04-20", "close": 3.5, "volume": 13411.0}, {"date": "2022-04-21", "close": 3.52, "volume": 28262.0}, {"date": "2022-04-22", "close": 3.5, "volume": 10394.0}, {"date": "2022-04-26", "close": 3.52, "volume": 5153.0}, {"date": "2022-04-27", "close": 3.38, "volume": 124406.0}, {"date": "2022-04-28", "close": 3.47, "volume": 26949.0}, {"date": "2022-04-29", "close": 3.6, "volume": 22026.0}, {"date": "2022-05-02", "close": 3.57, "volume": 25786.0}, {"date": "2022-05-03", "close": 3.65, "volume": 17882.0}, {"date": "2022-05-04", "close": 3.57, "volume": 595.0}, {"date": "2022-05-05", "close": 3.76, "volume": 2563.0}, {"date": "2022-05-06", "close": 3.55, "volume": 5499.0}, {"date": "2022-05-09", "close": 3.42, "volume": 8007.0}, {"date": "2022-05-10", "close": 3.35, "volume": 22820.0}, {"date": "2022-05-11", "close": 3.35, "volume": 95.0}, {"date": "2022-05-12", "close": 3.35, "volume": 1009.0}, {"date": "2022-05-13", "close": 3.29, "volume": 6276.0}, {"date": "2022-05-16", "close": 3.21, "volume": 14212.0}, {"date": "2022-05-17", "close": 3.28, "volume": 90841.0}, {"date": "2022-05-18", "close": 3.39, "volume": 22163.0}, {"date": "2022-05-19", "close": 3.32, "volume": 3291.0}, {"date": "2022-05-20", "close": 3.32, "volume": 36902.0}, {"date": "2022-05-25", "close": 3.32, "volume": 27738.0}, {"date": "2022-05-26", "close": 3.32, "volume": 2486.0}, {"date": "2022-05-27", "close": 3.3, "volume": 9337.0}, {"date": "2022-05-30", "close": 3.4, "volume": 32037.0}, {"date": "2022-05-31", "close": 3.5, "volume": 6090.0}, {"date": "2022-06-01", "close": 3.41, "volume": 185895.0}, {"date": "2022-06-03", "close": 3.46, "volume": 6551.0}, {"date": "2022-06-06", "close": 3.4, "volume": 6193.0}, {"date": "2022-06-07", "close": 3.4, "volume": 26921.0}, {"date": "2022-06-08", "close": 3.4, "volume": 3875.0}, {"date": "2022-06-09", "close": 3.4, "volume": 38636.0}, {"date": "2022-06-14", "close": 3.3, "volume": 31383.0}, {"date": "2022-06-15", "close": 3.37, "volume": 59850.0}, {"date": "2022-06-16", "close": 3.35, "volume": 9891.0}, {"date": "2022-06-17", "close": 3.27, "volume": 25437.0}, {"date": "2022-06-20", "close": 3.35, "volume": 17809.0}, {"date": "2022-06-21", "close": 3.1, "volume": 531.0}, {"date": "2022-06-22", "close": 3.1, "volume": 4109.0}, {"date": "2022-06-23", "close": 3.12, "volume": 13556.0}, {"date": "2022-06-27", "close": 3.23, "volume": 18795.0}, {"date": "2022-06-28", "close": 3.4, "volume": 29244.0}, {"date": "2022-06-29", "close": 3.3, "volume": 10399.0}, {"date": "2022-06-30", "close": 3.3, "volume": 63125.0}, {"date": "2022-07-01", "close": 3.12, "volume": 39491.0}, {"date": "2022-07-04", "close": 3.12, "volume": 863.0}, {"date": "2022-07-06", "close": 3.1, "volume": 170089.0}, {"date": "2022-07-07", "close": 3.12, "volume": 90.0}, {"date": "2022-07-11", "close": 3.1, "volume": 19554.0}, {"date": "2022-07-12", "close": 3.02, "volume": 7010.0}, {"date": "2022-07-13", "close": 3.05, "volume": 10944.0}, {"date": "2022-07-14", "close": 3.05, "volume": 9603.0}, {"date": "2022-07-15", "close": 3.05, "volume": 7848.0}, {"date": "2022-07-18", "close": 3.05, "volume": 8931.0}, {"date": "2022-07-19", "close": 3.03, "volume": 1250.0}, {"date": "2022-07-20", "close": 3.03, "volume": 2250.0}, {"date": "2022-07-21", "close": 3.11, "volume": 36832.0}, {"date": "2022-07-22", "close": 3.11, "volume": 9832.0}, {"date": "2022-07-25", "close": 3.11, "volume": 878.0}, {"date": "2022-07-28", "close": 3.1, "volume": 1113.0}, {"date": "2022-07-29", "close": 3.15, "volume": 1545.0}, {"date": "2022-08-01", "close": 3.1, "volume": 3120.0}, {"date": "2022-08-03", "close": 3.25, "volume": 24279.0}, {"date": "2022-08-09", "close": 3.11, "volume": 1502.0}, {"date": "2022-08-10", "close": 3.17, "volume": 10397.0}, {"date": "2022-08-11", "close": 3.13, "volume": 4405.0}, {"date": "2022-08-12", "close": 3.32, "volume": 11587.0}, {"date": "2022-08-15", "close": 3.35, "volume": 14921.0}, {"date": "2022-08-16", "close": 3.49, "volume": 4271.0}, {"date": "2022-08-18", "close": 3.35, "volume": 680.0}, {"date": "2022-08-19", "close": 3.4, "volume": 247.0}, {"date": "2022-08-22", "close": 3.41, "volume": 418.0}, {"date": "2022-08-24", "close": 3.42, "volume": 17037.0}, {"date": "2022-08-25", "close": 3.5, "volume": 47145.0}, {"date": "2022-08-26", "close": 3.6, "volume": 29153.0}, {"date": "2022-08-30", "close": 3.63, "volume": 12076.0}, {"date": "2022-08-31", "close": 3.73, "volume": 14081.0}, {"date": "2022-09-01", "close": 3.58, "volume": 10037.0}, {"date": "2022-09-02", "close": 3.52, "volume": 4817.0}, {"date": "2022-09-05", "close": 3.36, "volume": 4353.0}, {"date": "2022-09-06", "close": 3.2, "volume": 39816.0}, {"date": "2022-09-07", "close": 3.2, "volume": 238684.0}, {"date": "2022-09-08", "close": 3.29, "volume": 37871.0}, {"date": "2022-09-09", "close": 3.37, "volume": 8187.0}, {"date": "2022-09-12", "close": 3.3, "volume": 17974.0}, {"date": "2022-09-13", "close": 3.29, "volume": 83582.0}, {"date": "2022-09-14", "close": 3.19, "volume": 19686.0}, {"date": "2022-09-15", "close": 3.19, "volume": 8517.0}, {"date": "2022-09-16", "close": 3.15, "volume": 381.0}, {"date": "2022-09-19", "close": 3.2, "volume": 178.0}, {"date": "2022-09-20", "close": 3.18, "volume": 27188.0}, {"date": "2022-09-21", "close": 3.25, "volume": 9044.0}, {"date": "2022-09-23", "close": 3.38, "volume": 2846.0}, {"date": "2022-09-26", "close": 3.25, "volume": 1837.0}, {"date": "2022-09-27", "close": 3.25, "volume": 33921.0}, {"date": "2022-09-28", "close": 3.27, "volume": 74.0}, {"date": "2022-09-29", "close": 3.35, "volume": 9583.0}, {"date": "2022-10-04", "close": 3.55, "volume": 16148.0}, {"date": "2022-10-06", "close": 3.28, "volume": 8954.0}, {"date": "2022-10-07", "close": 3.41, "volume": 17934.0}, {"date": "2022-10-10", "close": 3.38, "volume": 14339.0}, {"date": "2022-10-11", "close": 3.33, "volume": 11258.0}, {"date": "2022-10-12", "close": 3.27, "volume": 20303.0}, {"date": "2022-10-13", "close": 3.45, "volume": 31439.0}, {"date": "2022-10-14", "close": 3.68, "volume": 58510.0}, {"date": "2022-10-17", "close": 3.54, "volume": 804.0}, {"date": "2022-10-18", "close": 3.55, "volume": 2070.0}, {"date": "2022-10-19", "close": 3.52, "volume": 5842.0}, {"date": "2022-10-20", "close": 3.46, "volume": 4727.0}, {"date": "2022-10-21", "close": 3.48, "volume": 5681.0}, {"date": "2022-10-24", "close": 3.5, "volume": 11696.0}, {"date": "2022-10-25", "close": 3.375, "volume": 8755.0}, {"date": "2022-10-26", "close": 3.49, "volume": 30420.0}, {"date": "2022-10-27", "close": 3.5, "volume": 8624.0}, {"date": "2022-10-28", "close": 3.4, "volume": 85365.0}, {"date": "2022-10-31", "close": 3.41, "volume": 28811.0}, {"date": "2022-11-01", "close": 3.35, "volume": 2169.0}, {"date": "2022-11-02", "close": 3.38, "volume": 14516.0}, {"date": "2022-11-03", "close": 3.4, "volume": 7685.0}, {"date": "2022-11-04", "close": 3.39, "volume": 180.0}, {"date": "2022-11-07", "close": 3.35, "volume": 16229.0}, {"date": "2022-11-08", "close": 3.5, "volume": 52009.0}, {"date": "2022-11-09", "close": 3.45, "volume": 21204.0}, {"date": "2022-11-11", "close": 3.36, "volume": 39111.0}, {"date": "2022-11-14", "close": 3.4, "volume": 18176.0}, {"date": "2022-11-15", "close": 3.4, "volume": 1031.0}, {"date": "2022-11-16", "close": 3.39, "volume": 305.0}, {"date": "2022-11-17", "close": 3.4, "volume": 1478.0}, {"date": "2022-11-18", "close": 3.38, "volume": 12003.0}, {"date": "2022-11-21", "close": 3.4, "volume": 6500.0}, {"date": "2022-11-22", "close": 3.4, "volume": 47071.0}, {"date": "2022-11-23", "close": 3.4, "volume": 36851.0}, {"date": "2022-11-24", "close": 3.4, "volume": 50709.0}, {"date": "2022-11-25", "close": 3.37, "volume": 11067.0}, {"date": "2022-11-28", "close": 3.33, "volume": 10.0}, {"date": "2022-11-29", "close": 3.4, "volume": 29851.0}, {"date": "2022-11-30", "close": 3.4, "volume": 87549.0}, {"date": "2022-12-01", "close": 3.39, "volume": 7558.0}, {"date": "2022-12-02", "close": 3.32, "volume": 2355.0}, {"date": "2022-12-05", "close": 3.29, "volume": 46607.0}, {"date": "2022-12-07", "close": 3.3, "volume": 11924.0}, {"date": "2022-12-08", "close": 3.35, "volume": 1902.0}, {"date": "2022-12-09", "close": 3.35, "volume": 41615.0}, {"date": "2022-12-12", "close": 3.3, "volume": 51983.0}, {"date": "2022-12-13", "close": 3.28, "volume": 1274.0}, {"date": "2022-12-14", "close": 3.3, "volume": 6293.0}, {"date": "2022-12-15", "close": 3.3, "volume": 49563.0}, {"date": "2022-12-16", "close": 3.28, "volume": 2212.0}, {"date": "2022-12-19", "close": 3.28, "volume": 9462.0}, {"date": "2022-12-20", "close": 3.28, "volume": 14238.0}, {"date": "2022-12-21", "close": 3.3, "volume": 5707.0}, {"date": "2022-12-22", "close": 3.3, "volume": 109858.0}, {"date": "2022-12-23", "close": 3.29, "volume": 5691.0}, {"date": "2022-12-28", "close": 3.24, "volume": 6638.0}, {"date": "2022-12-29", "close": 3.21, "volume": 11545.0}, {"date": "2022-12-30", "close": 3.23, "volume": 4979.0}, {"date": "2023-01-04", "close": 3.2, "volume": 2396.0}, {"date": "2023-01-05", "close": 3.26, "volume": 7186.0}, {"date": "2023-01-06", "close": 3.36, "volume": 13675.0}, {"date": "2023-01-09", "close": 3.37, "volume": 14132.0}, {"date": "2023-01-10", "close": 3.36, "volume": 759.0}, {"date": "2023-01-11", "close": 3.37, "volume": 11558.0}, {"date": "2023-01-12", "close": 3.35, "volume": 9513.0}, {"date": "2023-01-13", "close": 3.31, "volume": 3924.0}, {"date": "2023-01-16", "close": 3.2, "volume": 35442.0}, {"date": "2023-01-17", "close": 3.2, "volume": 22884.0}, {"date": "2023-01-18", "close": 3.21, "volume": 5555.0}, {"date": "2023-01-19", "close": 3.21, "volume": 37922.0}, {"date": "2023-01-20", "close": 3.25, "volume": 10811.0}, {"date": "2023-01-23", "close": 3.19, "volume": 48314.0}, {"date": "2023-01-24", "close": 3.19, "volume": 3812.0}, {"date": "2023-01-25", "close": 3.19, "volume": 30450.0}, {"date": "2023-01-27", "close": 3.2, "volume": 26857.0}, {"date": "2023-01-30", "close": 3.2, "volume": 6713.0}, {"date": "2023-01-31", "close": 3.105, "volume": 53580.0}, {"date": "2023-02-01", "close": 3.155, "volume": 990.0}, {"date": "2023-02-02", "close": 3.07, "volume": 12184.0}, {"date": "2023-02-03", "close": 3.1, "volume": 4211.0}, {"date": "2023-02-06", "close": 3.11, "volume": 9896.0}, {"date": "2023-02-07", "close": 3.11, "volume": 19373.0}, {"date": "2023-02-08", "close": 3.07, "volume": 15122.0}, {"date": "2023-02-09", "close": 3.06, "volume": 13577.0}, {"date": "2023-02-10", "close": 3.06, "volume": 7573.0}, {"date": "2023-02-13", "close": 3.1, "volume": 14283.0}, {"date": "2023-02-14", "close": 3.06, "volume": 2728.0}, {"date": "2023-02-15", "close": 3.17, "volume": 8170.0}, {"date": "2023-02-16", "close": 3.15, "volume": 100528.0}, {"date": "2023-02-17", "close": 3.4, "volume": 170493.0}, {"date": "2023-02-20", "close": 3.31, "volume": 161833.0}, {"date": "2023-02-21", "close": 3.31, "volume": 108262.0}, {"date": "2023-02-22", "close": 3.3, "volume": 27502.0}, {"date": "2023-02-23", "close": 3.29, "volume": 25968.0}, {"date": "2023-02-24", "close": 3.3, "volume": 123014.0}, {"date": "2023-02-28", "close": 3.35, "volume": 2503.0}, {"date": "2023-03-01", "close": 3.21, "volume": 3357.0}, {"date": "2023-03-02", "close": 3.24, "volume": 5832.0}, {"date": "2023-03-03", "close": 3.25, "volume": 38822.0}, {"date": "2023-03-06", "close": 3.25, "volume": 45198.0}, {"date": "2023-03-07", "close": 3.26, "volume": 8385.0}, {"date": "2023-03-08", "close": 3.26, "volume": 6922.0}, {"date": "2023-03-09", "close": 3.27, "volume": 28515.0}, {"date": "2023-03-10", "close": 3.32, "volume": 11763.0}, {"date": "2023-03-13", "close": 3.3, "volume": 22239.0}, {"date": "2023-03-14", "close": 3.26, "volume": 4217.0}, {"date": "2023-03-15", "close": 3.19, "volume": 12328.0}, {"date": "2023-03-16", "close": 3.1, "volume": 39564.0}, {"date": "2023-03-17", "close": 3.03, "volume": 31827.0}, {"date": "2023-03-20", "close": 3.18, "volume": 4920.0}, {"date": "2023-03-21", "close": 3.18, "volume": 1850.0}, {"date": "2023-03-23", "close": 3.03, "volume": 8869.0}, {"date": "2023-03-24", "close": 3.08, "volume": 5289.0}, {"date": "2023-03-27", "close": 3.08, "volume": 79096.0}, {"date": "2023-03-28", "close": 3.08, "volume": 2530.0}, {"date": "2023-03-29", "close": 3.08, "volume": 7546.0}, {"date": "2023-03-30", "close": 3.15, "volume": 8878.0}, {"date": "2023-03-31", "close": 3.17, "volume": 2976.0}, {"date": "2023-04-03", "close": 3.19, "volume": 5446.0}, {"date": "2023-04-04", "close": 3.35, "volume": 13623.0}, {"date": "2023-04-05", "close": 3.38, "volume": 939.0}, {"date": "2023-04-06", "close": 3.375, "volume": 2981.0}, {"date": "2023-04-11", "close": 3.24, "volume": 15959.0}, {"date": "2023-04-12", "close": 3.2, "volume": 37149.0}, {"date": "2023-04-13", "close": 3.16, "volume": 16823.0}, {"date": "2023-04-14", "close": 3.13, "volume": 16851.0}, {"date": "2023-04-17", "close": 3.12, "volume": 2006.0}, {"date": "2023-04-18", "close": 3.13, "volume": 1585.0}, {"date": "2023-04-19", "close": 3.1, "volume": 17016.0}, {"date": "2023-04-21", "close": 3.09, "volume": 21523.0}, {"date": "2023-04-24", "close": 3.07, "volume": 70985.0}, {"date": "2023-04-26", "close": 3.08, "volume": 2089.0}, {"date": "2023-04-27", "close": 3.05, "volume": 11430.0}, {"date": "2023-04-28", "close": 3.17, "volume": 896.0}, {"date": "2023-05-01", "close": 3.16, "volume": 5472.0}, {"date": "2023-05-02", "close": 3.18, "volume": 831.0}, {"date": "2023-05-03", "close": 3.13, "volume": 6491.0}, {"date": "2023-05-04", "close": 3.15, "volume": 105213.0}, {"date": "2023-05-05", "close": 3.21, "volume": 75584.0}, {"date": "2023-05-08", "close": 3.2, "volume": 19722.0}, {"date": "2023-05-09", "close": 3.17, "volume": 160.0}, {"date": "2023-05-10", "close": 3.15, "volume": 12788.0}, {"date": "2023-05-11", "close": 3.15, "volume": 1580.0}, {"date": "2023-05-12", "close": 3.14, "volume": 19731.0}, {"date": "2023-05-15", "close": 3.1, "volume": 54136.0}, {"date": "2023-05-16", "close": 3.1, "volume": 1731.0}, {"date": "2023-05-17", "close": 3.1, "volume": 10941.0}, {"date": "2023-05-18", "close": 3.1, "volume": 17071.0}, {"date": "2023-05-19", "close": 3.06, "volume": 15446.0}, {"date": "2023-05-22", "close": 3.06, "volume": 11855.0}, {"date": "2023-05-23", "close": 3.05, "volume": 6571.0}, {"date": "2023-05-24", "close": 3.05, "volume": 729.0}, {"date": "2023-05-25", "close": 3.06, "volume": 2567.0}, {"date": "2023-05-26", "close": 3.02, "volume": 183.0}, {"date": "2023-05-29", "close": 3.03, "volume": 2316.0}, {"date": "2023-05-30", "close": 3.08, "volume": 9990.0}, {"date": "2023-05-31", "close": 3.04, "volume": 5799.0}, {"date": "2023-06-01", "close": 3.09, "volume": 2196.0}, {"date": "2023-06-02", "close": 3.09, "volume": 97.0}, {"date": "2023-06-05", "close": 3.04, "volume": 4865.0}, {"date": "2023-06-06", "close": 3.1, "volume": 6083.0}, {"date": "2023-06-07", "close": 3.1, "volume": 10997.0}, {"date": "2023-06-08", "close": 3.06, "volume": 68016.0}, {"date": "2023-06-09", "close": 3.08, "volume": 19678.0}, {"date": "2023-06-14", "close": 3.06, "volume": 1885.0}, {"date": "2023-06-15", "close": 3.065, "volume": 639.0}, {"date": "2023-06-16", "close": 3.06, "volume": 14806.0}, {"date": "2023-06-19", "close": 3.06, "volume": 7656.0}, {"date": "2023-06-20", "close": 3.06, "volume": 23891.0}, {"date": "2023-06-21", "close": 3.05, "volume": 18390.0}, {"date": "2023-06-22", "close": 3.04, "volume": 6120.0}, {"date": "2023-06-23", "close": 3.03, "volume": 3670.0}, {"date": "2023-06-26", "close": 3.02, "volume": 26494.0}, {"date": "2023-06-27", "close": 2.99, "volume": 14799.0}, {"date": "2023-06-28", "close": 3.01, "volume": 3437.0}, {"date": "2023-06-29", "close": 3.01, "volume": 13559.0}, {"date": "2023-06-30", "close": 3.0, "volume": 27497.0}, {"date": "2023-07-03", "close": 2.98, "volume": 219386.0}, {"date": "2023-07-04", "close": 2.95, "volume": 29197.0}, {"date": "2023-07-05", "close": 2.92, "volume": 18591.0}, {"date": "2023-07-06", "close": 2.96, "volume": 10742.0}, {"date": "2023-07-07", "close": 3.06, "volume": 671357.0}, {"date": "2023-07-10", "close": 3.0, "volume": 10873.0}, {"date": "2023-07-11", "close": 3.02, "volume": 5577.0}, {"date": "2023-07-12", "close": 2.98, "volume": 2076.0}, {"date": "2023-07-13", "close": 2.99, "volume": 7915.0}, {"date": "2023-07-14", "close": 2.98, "volume": 10218.0}, {"date": "2023-07-17", "close": 3.0, "volume": 19005.0}, {"date": "2023-07-18", "close": 2.97, "volume": 13940.0}, {"date": "2023-07-19", "close": 2.95, "volume": 18125.0}, {"date": "2023-07-20", "close": 3.03, "volume": 983.0}, {"date": "2023-07-21", "close": 2.98, "volume": 31055.0}, {"date": "2023-07-24", "close": 2.97, "volume": 23129.0}, {"date": "2023-07-25", "close": 2.99, "volume": 30242.0}, {"date": "2023-07-26", "close": 2.98, "volume": 20996.0}, {"date": "2023-07-27", "close": 2.99, "volume": 60904.0}, {"date": "2023-07-28", "close": 2.99, "volume": 4408.0}, {"date": "2023-07-31", "close": 2.95, "volume": 13648.0}, {"date": "2023-08-01", "close": 3.0, "volume": 14490.0}, {"date": "2023-08-02", "close": 2.95, "volume": 13544.0}, {"date": "2023-08-03", "close": 2.95, "volume": 34251.0}, {"date": "2023-08-04", "close": 2.95, "volume": 14814.0}, {"date": "2023-08-08", "close": 2.96, "volume": 2312.0}, {"date": "2023-08-09", "close": 2.96, "volume": 13408.0}, {"date": "2023-08-10", "close": 3.0, "volume": 8719.0}, {"date": "2023-08-11", "close": 2.98, "volume": 1054.0}, {"date": "2023-08-14", "close": 2.98, "volume": 2415.0}, {"date": "2023-08-15", "close": 2.98, "volume": 9877.0}, {"date": "2023-08-16", "close": 2.99, "volume": 330.0}, {"date": "2023-08-17", "close": 2.99, "volume": 2314.0}, {"date": "2023-08-21", "close": 2.96, "volume": 14120.0}, {"date": "2023-08-22", "close": 2.95, "volume": 9345.0}, {"date": "2023-08-23", "close": 2.95, "volume": 11356.0}, {"date": "2023-08-24", "close": 3.0, "volume": 232867.0}, {"date": "2023-08-25", "close": 3.01, "volume": 105096.0}, {"date": "2023-08-28", "close": 3.0, "volume": 13875.0}, {"date": "2023-08-29", "close": 2.99, "volume": 48253.0}, {"date": "2023-08-30", "close": 3.01, "volume": 22699.0}, {"date": "2023-08-31", "close": 3.0, "volume": 82794.0}, {"date": "2023-09-01", "close": 3.15, "volume": 15559.0}, {"date": "2023-09-04", "close": 2.93, "volume": 13456.0}, {"date": "2023-09-05", "close": 2.97, "volume": 8599.0}, {"date": "2023-09-06", "close": 2.96, "volume": 12649.0}, {"date": "2023-09-07", "close": 2.95, "volume": 24414.0}, {"date": "2023-09-08", "close": 2.94, "volume": 3829.0}, {"date": "2023-09-11", "close": 2.94, "volume": 960.0}, {"date": "2023-09-13", "close": 2.96, "volume": 8503.0}, {"date": "2023-09-14", "close": 3.0, "volume": 8257.0}, {"date": "2023-09-15", "close": 3.05, "volume": 2715.0}, {"date": "2023-09-18", "close": 3.16, "volume": 7420.0}, {"date": "2023-09-19", "close": 3.14, "volume": 3858.0}, {"date": "2023-09-20", "close": 3.08, "volume": 1416.0}, {"date": "2023-09-21", "close": 3.08, "volume": 8338.0}, {"date": "2023-09-25", "close": 3.04, "volume": 3686.0}, {"date": "2023-09-26", "close": 3.1, "volume": 9434.0}, {"date": "2023-09-27", "close": 3.08, "volume": 3760.0}, {"date": "2023-09-28", "close": 3.07, "volume": 6878.0}, {"date": "2023-09-29", "close": 3.09, "volume": 11670.0}, {"date": "2023-10-02", "close": 3.04, "volume": 342.0}, {"date": "2023-10-03", "close": 3.02, "volume": 24927.0}, {"date": "2023-10-04", "close": 3.03, "volume": 1374.0}, {"date": "2023-10-05", "close": 3.03, "volume": 27801.0}, {"date": "2023-10-06", "close": 3.0, "volume": 32405.0}, {"date": "2023-10-09", "close": 3.02, "volume": 13315.0}, {"date": "2023-10-10", "close": 2.98, "volume": 27771.0}, {"date": "2023-10-11", "close": 2.97, "volume": 6651.0}, {"date": "2023-10-12", "close": 2.98, "volume": 5042.0}, {"date": "2023-10-13", "close": 2.97, "volume": 17882.0}, {"date": "2023-10-16", "close": 2.95, "volume": 10587.0}, {"date": "2023-10-17", "close": 2.95, "volume": 11220.0}, {"date": "2023-10-18", "close": 2.97, "volume": 26517.0}, {"date": "2023-10-19", "close": 2.95, "volume": 1160.0}, {"date": "2023-10-20", "close": 2.96, "volume": 4873.0}, {"date": "2023-10-23", "close": 2.95, "volume": 3556.0}, {"date": "2023-10-24", "close": 2.93, "volume": 3556.0}, {"date": "2023-10-25", "close": 2.9, "volume": 31218.0}, {"date": "2023-10-27", "close": 2.9, "volume": 333.0}, {"date": "2023-10-30", "close": 2.9, "volume": 16625.0}, {"date": "2023-10-31", "close": 3.0, "volume": 4132.0}, {"date": "2023-11-02", "close": 2.93, "volume": 20952.0}, {"date": "2023-11-03", "close": 2.9, "volume": 38533.0}, {"date": "2023-11-06", "close": 2.91, "volume": 3803.0}, {"date": "2023-11-08", "close": 2.91, "volume": 4240.0}, {"date": "2023-11-09", "close": 2.91, "volume": 6818.0}, {"date": "2023-11-10", "close": 2.91, "volume": 4810.0}, {"date": "2023-11-13", "close": 2.94, "volume": 2848.0}, {"date": "2023-11-14", "close": 2.97, "volume": 3001.0}, {"date": "2023-11-15", "close": 2.995, "volume": 28361.0}, {"date": "2023-11-16", "close": 3.38, "volume": 108629.0}, {"date": "2023-11-17", "close": 3.37, "volume": 21846.0}, {"date": "2023-11-20", "close": 3.38, "volume": 9527.0}, {"date": "2023-11-21", "close": 3.38, "volume": 27549.0}, {"date": "2023-11-22", "close": 3.37, "volume": 50606.0}, {"date": "2023-11-23", "close": 3.36, "volume": 51454.0}, {"date": "2023-11-24", "close": 3.35, "volume": 59571.0}, {"date": "2023-11-27", "close": 3.36, "volume": 67093.0}, {"date": "2023-11-28", "close": 3.36, "volume": 57756.0}, {"date": "2023-11-29", "close": 3.35, "volume": 75059.0}, {"date": "2023-11-30", "close": 3.35, "volume": 81767.0}, {"date": "2023-12-01", "close": 3.35, "volume": 107347.0}, {"date": "2023-12-04", "close": 3.35, "volume": 24518.0}, {"date": "2023-12-05", "close": 3.34, "volume": 6622.0}, {"date": "2023-12-06", "close": 3.35, "volume": 37979.0}, {"date": "2023-12-07", "close": 3.34, "volume": 25773.0}, {"date": "2023-12-08", "close": 3.33, "volume": 49507.0}, {"date": "2023-12-11", "close": 3.35, "volume": 53926.0}, {"date": "2023-12-12", "close": 3.36, "volume": 18246.0}, {"date": "2023-12-13", "close": 3.33, "volume": 2010.0}, {"date": "2023-12-14", "close": 3.36, "volume": 9341.0}, {"date": "2023-12-15", "close": 3.36, "volume": 11928.0}, {"date": "2023-12-18", "close": 3.31, "volume": 6529.0}, {"date": "2023-12-19", "close": 3.33, "volume": 156456.0}, {"date": "2023-12-20", "close": 3.37, "volume": 18290.0}, {"date": "2023-12-21", "close": 3.36, "volume": 4277.0}, {"date": "2023-12-22", "close": 3.37, "volume": 3271.0}, {"date": "2023-12-27", "close": 3.37, "volume": 1578.0}, {"date": "2023-12-28", "close": 3.39, "volume": 3942.0}, {"date": "2023-12-29", "close": 3.37, "volume": 7649.0}, {"date": "2024-01-02", "close": 3.33, "volume": 11026.0}, {"date": "2024-01-03", "close": 3.32, "volume": 11706.0}, {"date": "2024-01-04", "close": 3.31, "volume": 2328.0}, {"date": "2024-01-05", "close": 3.32, "volume": 25990.0}, {"date": "2024-01-08", "close": 3.35, "volume": 1887.0}, {"date": "2024-01-09", "close": 3.3, "volume": 14261.0}, {"date": "2024-01-10", "close": 3.23, "volume": 9161.0}, {"date": "2024-01-11", "close": 3.23, "volume": 2670.0}, {"date": "2024-01-12", "close": 3.26, "volume": 2977.0}, {"date": "2024-01-15", "close": 3.29, "volume": 19794.0}, {"date": "2024-01-16", "close": 3.3, "volume": 19339.0}, {"date": "2024-01-17", "close": 3.3, "volume": 44769.0}, {"date": "2024-01-18", "close": 3.3, "volume": 10398.0}, {"date": "2024-01-19", "close": 3.3, "volume": 5740.0}, {"date": "2024-01-22", "close": 3.32, "volume": 4037.0}, {"date": "2024-01-23", "close": 3.32, "volume": 226.0}, {"date": "2024-01-24", "close": 3.3, "volume": 154443.0}, {"date": "2024-01-25", "close": 3.28, "volume": 80728.0}, {"date": "2024-01-29", "close": 3.31, "volume": 607.0}, {"date": "2024-01-30", "close": 3.3, "volume": 59597.0}, {"date": "2024-01-31", "close": 3.3, "volume": 16668.0}, {"date": "2024-02-01", "close": 3.28, "volume": 51286.0}, {"date": "2024-02-02", "close": 3.3, "volume": 8639.0}, {"date": "2024-02-05", "close": 3.3, "volume": 45710.0}, {"date": "2024-02-06", "close": 3.29, "volume": 17882.0}, {"date": "2024-02-07", "close": 3.32, "volume": 4848.0}, {"date": "2024-02-08", "close": 3.34, "volume": 16603.0}, {"date": "2024-02-09", "close": 3.4, "volume": 2416.0}, {"date": "2024-02-12", "close": 3.45, "volume": 8939.0}, {"date": "2024-02-13", "close": 3.49, "volume": 15492.0}, {"date": "2024-02-14", "close": 3.48, "volume": 125297.0}, {"date": "2024-02-15", "close": 3.45, "volume": 196977.0}, {"date": "2024-02-16", "close": 3.45, "volume": 1561.0}, {"date": "2024-02-19", "close": 3.4, "volume": 37152.0}, {"date": "2024-02-20", "close": 3.45, "volume": 4070.0}, {"date": "2024-02-21", "close": 3.46, "volume": 12769.0}, {"date": "2024-02-22", "close": 3.61, "volume": 53598.0}, {"date": "2024-02-23", "close": 3.68, "volume": 307577.0}, {"date": "2024-02-26", "close": 3.9, "volume": 10791.0}, {"date": "2024-02-27", "close": 3.94, "volume": 7975.0}, {"date": "2024-02-28", "close": 3.84, "volume": 5557.0}, {"date": "2024-02-29", "close": 3.8, "volume": 38284.0}, {"date": "2024-03-01", "close": 3.71, "volume": 33648.0}, {"date": "2024-03-04", "close": 3.72, "volume": 17843.0}, {"date": "2024-03-05", "close": 3.72, "volume": 17139.0}, {"date": "2024-03-06", "close": 3.62, "volume": 5334.0}, {"date": "2024-03-07", "close": 3.7, "volume": 4058.0}, {"date": "2024-03-08", "close": 3.7, "volume": 41692.0}, {"date": "2024-03-11", "close": 3.7, "volume": 14157.0}, {"date": "2024-03-12", "close": 3.65, "volume": 2063.0}, {"date": "2024-03-13", "close": 3.72, "volume": 113835.0}, {"date": "2024-03-14", "close": 3.72, "volume": 17869.0}, {"date": "2024-03-15", "close": 3.7, "volume": 12415.0}, {"date": "2024-03-18", "close": 3.71, "volume": 47623.0}, {"date": "2024-03-19", "close": 3.7, "volume": 2312.0}, {"date": "2024-03-20", "close": 3.7, "volume": 10747.0}, {"date": "2024-03-21", "close": 3.75, "volume": 24197.0}, {"date": "2024-03-22", "close": 3.71, "volume": 44211.0}, {"date": "2024-03-25", "close": 3.71, "volume": 1289.0}, {"date": "2024-03-26", "close": 3.79, "volume": 6351.0}, {"date": "2024-03-27", "close": 3.79, "volume": 6886.0}, {"date": "2024-03-28", "close": 3.78, "volume": 16421.0}, {"date": "2024-04-02", "close": 3.76, "volume": 15651.0}, {"date": "2024-04-03", "close": 3.86, "volume": 4028.0}, {"date": "2024-04-04", "close": 4.06, "volume": 26390.0}, {"date": "2024-04-05", "close": 4.02, "volume": 21953.0}, {"date": "2024-04-08", "close": 4.05, "volume": 21814.0}, {"date": "2024-04-09", "close": 4.05, "volume": 19513.0}, {"date": "2024-04-10", "close": 4.07, "volume": 18950.0}, {"date": "2024-04-11", "close": 4.05, "volume": 23458.0}, {"date": "2024-04-12", "close": 4.09, "volume": 7866.0}, {"date": "2024-04-15", "close": 4.08, "volume": 19325.0}, {"date": "2024-04-16", "close": 3.99, "volume": 8764.0}, {"date": "2024-04-17", "close": 4.01, "volume": 55539.0}, {"date": "2024-04-18", "close": 4.08, "volume": 3364.0}, {"date": "2024-04-19", "close": 3.98, "volume": 5722.0}, {"date": "2024-04-22", "close": 4.1, "volume": 6502.0}, {"date": "2024-04-23", "close": 4.12, "volume": 41771.0}, {"date": "2024-04-24", "close": 4.39, "volume": 10675.0}, {"date": "2024-04-26", "close": 4.12, "volume": 15214.0}, {"date": "2024-04-29", "close": 4.02, "volume": 8629.0}, {"date": "2024-04-30", "close": 4.1, "volume": 14728.0}, {"date": "2024-05-01", "close": 4.02, "volume": 1876.0}, {"date": "2024-05-02", "close": 4.1, "volume": 4029.0}, {"date": "2024-05-03", "close": 4.2, "volume": 16117.0}, {"date": "2024-05-06", "close": 4.2, "volume": 5401.0}, {"date": "2024-05-07", "close": 4.0, "volume": 61144.0}, {"date": "2024-05-08", "close": 4.04, "volume": 5819.0}, {"date": "2024-05-09", "close": 4.13, "volume": 14068.0}, {"date": "2024-05-10", "close": 4.11, "volume": 3032.0}, {"date": "2024-05-13", "close": 4.05, "volume": 13700.0}, {"date": "2024-05-14", "close": 4.1, "volume": 11432.0}, {"date": "2024-05-15", "close": 4.03, "volume": 14410.0}, {"date": "2024-05-16", "close": 4.04, "volume": 7910.0}, {"date": "2024-05-17", "close": 4.11, "volume": 15941.0}, {"date": "2024-05-20", "close": 4.11, "volume": 14960.0}, {"date": "2024-05-21", "close": 4.11, "volume": 3943.0}, {"date": "2024-05-22", "close": 4.12, "volume": 21230.0}, {"date": "2024-05-23", "close": 4.03, "volume": 11504.0}, {"date": "2024-05-24", "close": 4.04, "volume": 5351.0}, {"date": "2024-05-27", "close": 4.01, "volume": 19402.0}, {"date": "2024-05-28", "close": 4.02, "volume": 13980.0}, {"date": "2024-05-29", "close": 4.0, "volume": 3955.0}, {"date": "2024-05-30", "close": 4.08, "volume": 3351.0}, {"date": "2024-05-31", "close": 4.11, "volume": 7577.0}, {"date": "2024-06-03", "close": 4.2, "volume": 22331.0}, {"date": "2024-06-04", "close": 4.04, "volume": 11515.0}, {"date": "2024-06-05", "close": 4.0, "volume": 41635.0}, {"date": "2024-06-06", "close": 4.0, "volume": 38713.0}, {"date": "2024-06-07", "close": 3.99, "volume": 5196.0}, {"date": "2024-06-11", "close": 4.04, "volume": 16603.0}, {"date": "2024-06-12", "close": 4.04, "volume": 32791.0}, {"date": "2024-06-13", "close": 4.01, "volume": 10764.0}, {"date": "2024-06-14", "close": 4.1, "volume": 9164.0}, {"date": "2024-06-17", "close": 4.08, "volume": 34454.0}, {"date": "2024-06-18", "close": 4.1, "volume": 17293.0}, {"date": "2024-06-19", "close": 4.0, "volume": 2508.0}, {"date": "2024-06-20", "close": 4.05, "volume": 2994.0}, {"date": "2024-06-21", "close": 4.02, "volume": 20229.0}, {"date": "2024-06-24", "close": 4.02, "volume": 5466.0}, {"date": "2024-06-25", "close": 4.05, "volume": 42011.0}, {"date": "2024-06-26", "close": 4.05, "volume": 8447.0}, {"date": "2024-06-27", "close": 4.09, "volume": 4606.0}, {"date": "2024-06-28", "close": 4.09, "volume": 16467.0}, {"date": "2024-07-01", "close": 4.09, "volume": 2260.0}, {"date": "2024-07-02", "close": 4.05, "volume": 33786.0}, {"date": "2024-07-03", "close": 4.4, "volume": 82641.0}, {"date": "2024-07-04", "close": 4.23, "volume": 167505.0}, {"date": "2024-07-05", "close": 4.2, "volume": 8611.0}, {"date": "2024-07-08", "close": 4.24, "volume": 4647.0}, {"date": "2024-07-09", "close": 4.18, "volume": 5653.0}, {"date": "2024-07-10", "close": 4.14, "volume": 13738.0}, {"date": "2024-07-11", "close": 4.15, "volume": 41795.0}, {"date": "2024-07-12", "close": 4.17, "volume": 5745.0}, {"date": "2024-07-15", "close": 4.24, "volume": 8551.0}, {"date": "2024-07-16", "close": 4.2, "volume": 708.0}, {"date": "2024-07-17", "close": 4.21, "volume": 2322.0}, {"date": "2024-07-18", "close": 4.2, "volume": 155.0}, {"date": "2024-07-19", "close": 4.2, "volume": 4192.0}, {"date": "2024-07-22", "close": 4.23, "volume": 19133.0}, {"date": "2024-07-23", "close": 4.22, "volume": 426.0}, {"date": "2024-07-24", "close": 4.2, "volume": 8126.0}, {"date": "2024-07-25", "close": 4.2, "volume": 6.0}, {"date": "2024-07-26", "close": 4.21, "volume": 1211.0}, {"date": "2024-07-29", "close": 4.22, "volume": 54.0}, {"date": "2024-07-30", "close": 4.25, "volume": 570.0}, {"date": "2024-07-31", "close": 4.37, "volume": 15840.0}, {"date": "2024-08-01", "close": 4.3, "volume": 5890.0}, {"date": "2024-08-02", "close": 4.24, "volume": 6315.0}, {"date": "2024-08-05", "close": 4.19, "volume": 17176.0}, {"date": "2024-08-06", "close": 4.15, "volume": 6981.0}, {"date": "2024-08-07", "close": 4.21, "volume": 3351.0}, {"date": "2024-08-08", "close": 4.2, "volume": 6128.0}, {"date": "2024-08-09", "close": 4.27, "volume": 30225.0}, {"date": "2024-08-12", "close": 4.27, "volume": 6769.0}, {"date": "2024-08-13", "close": 4.2, "volume": 1316.0}, {"date": "2024-08-14", "close": 4.12, "volume": 2057.0}, {"date": "2024-08-15", "close": 4.25, "volume": 9791.0}, {"date": "2024-08-16", "close": 4.27, "volume": 4206.0}, {"date": "2024-08-19", "close": 4.25, "volume": 11208.0}, {"date": "2024-08-20", "close": 4.32, "volume": 42636.0}, {"date": "2024-08-21", "close": 4.36, "volume": 10137.0}, {"date": "2024-08-22", "close": 4.81, "volume": 266788.0}, {"date": "2024-08-23", "close": 4.85, "volume": 227442.0}, {"date": "2024-08-26", "close": 4.94, "volume": 71579.0}, {"date": "2024-08-27", "close": 4.95, "volume": 97597.0}, {"date": "2024-08-28", "close": 4.95, "volume": 70892.0}, {"date": "2024-08-29", "close": 4.93, "volume": 62343.0}, {"date": "2024-08-30", "close": 4.83, "volume": 31005.0}, {"date": "2024-09-02", "close": 4.76, "volume": 36857.0}, {"date": "2024-09-03", "close": 4.82, "volume": 14586.0}, {"date": "2024-09-04", "close": 4.65, "volume": 27746.0}, {"date": "2024-09-05", "close": 4.59, "volume": 22005.0}, {"date": "2024-09-06", "close": 4.59, "volume": 10518.0}, {"date": "2024-09-09", "close": 4.59, "volume": 21418.0}, {"date": "2024-09-10", "close": 4.65, "volume": 34175.0}, {"date": "2024-09-11", "close": 4.64, "volume": 26153.0}, {"date": "2024-09-12", "close": 4.69, "volume": 18584.0}, {"date": "2024-09-13", "close": 4.74, "volume": 5066.0}, {"date": "2024-09-16", "close": 4.75, "volume": 8426.0}, {"date": "2024-09-17", "close": 4.82, "volume": 76924.0}, {"date": "2024-09-18", "close": 4.91, "volume": 21758.0}, {"date": "2024-09-19", "close": 4.9, "volume": 121808.0}, {"date": "2024-09-20", "close": 4.93, "volume": 39205.0}, {"date": "2024-09-23", "close": 4.98, "volume": 8918.0}, {"date": "2024-09-24", "close": 4.95, "volume": 10143.0}, {"date": "2024-09-25", "close": 4.93, "volume": 510438.0}, {"date": "2024-09-26", "close": 4.98, "volume": 48583.0}, {"date": "2024-09-27", "close": 5.0, "volume": 205192.0}, {"date": "2024-09-30", "close": 5.15, "volume": 29486.0}, {"date": "2024-10-01", "close": 5.17, "volume": 17134.0}, {"date": "2024-10-02", "close": 5.11, "volume": 5985.0}, {"date": "2024-10-03", "close": 5.2, "volume": 36073.0}, {"date": "2024-10-04", "close": 5.22, "volume": 5771.0}, {"date": "2024-10-07", "close": 5.38, "volume": 21768.0}, {"date": "2024-10-08", "close": 5.38, "volume": 41896.0}, {"date": "2024-10-09", "close": 5.34, "volume": 2220.0}, {"date": "2024-10-10", "close": 5.29, "volume": 4961.0}, {"date": "2024-10-11", "close": 5.33, "volume": 8721.0}, {"date": "2024-10-14", "close": 5.28, "volume": 23289.0}, {"date": "2024-10-15", "close": 5.29, "volume": 31809.0}, {"date": "2024-10-16", "close": 5.28, "volume": 12099.0}, {"date": "2024-10-17", "close": 5.26, "volume": 25127.0}, {"date": "2024-10-18", "close": 5.27, "volume": 27604.0}, {"date": "2024-10-21", "close": 5.15, "volume": 37100.0}, {"date": "2024-10-22", "close": 5.14, "volume": 41717.0}, {"date": "2024-10-23", "close": 5.04, "volume": 6966.0}, {"date": "2024-10-24", "close": 5.02, "volume": 3839.0}, {"date": "2024-10-25", "close": 5.1, "volume": 6112.0}, {"date": "2024-10-28", "close": 5.02, "volume": 19675.0}, {"date": "2024-10-29", "close": 5.03, "volume": 867.0}, {"date": "2024-10-30", "close": 5.02, "volume": 1911.0}, {"date": "2024-10-31", "close": 5.03, "volume": 6968.0}, {"date": "2024-11-01", "close": 5.09, "volume": 16130.0}, {"date": "2024-11-04", "close": 5.1, "volume": 3009.0}, {"date": "2024-11-05", "close": 4.8, "volume": 10001.0}, {"date": "2024-11-06", "close": 5.0, "volume": 24327.0}, {"date": "2024-11-07", "close": 5.1, "volume": 31872.0}, {"date": "2024-11-08", "close": 5.02, "volume": 33901.0}, {"date": "2024-11-11", "close": 5.01, "volume": 18421.0}, {"date": "2024-11-12", "close": 5.11, "volume": 8187.0}, {"date": "2024-11-13", "close": 5.06, "volume": 792.0}, {"date": "2024-11-14", "close": 5.0, "volume": 2745.0}, {"date": "2024-11-15", "close": 4.93, "volume": 39760.0}, {"date": "2024-11-18", "close": 5.0, "volume": 95792.0}, {"date": "2024-11-19", "close": 4.94, "volume": 109938.0}, {"date": "2024-11-20", "close": 4.9, "volume": 12314.0}, {"date": "2024-11-21", "close": 4.8, "volume": 28503.0}, {"date": "2024-11-22", "close": 4.79, "volume": 28233.0}, {"date": "2024-11-25", "close": 4.68, "volume": 160906.0}, {"date": "2024-11-26", "close": 4.71, "volume": 75818.0}, {"date": "2024-11-27", "close": 4.97, "volume": 191173.0}, {"date": "2024-11-28", "close": 4.98, "volume": 8494.0}, {"date": "2024-11-29", "close": 4.86, "volume": 11428.0}, {"date": "2024-12-02", "close": 4.87, "volume": 21652.0}, {"date": "2024-12-03", "close": 4.96, "volume": 1392.0}, {"date": "2024-12-04", "close": 4.84, "volume": 13094.0}, {"date": "2024-12-05", "close": 4.97, "volume": 6999.0}, {"date": "2024-12-06", "close": 4.9, "volume": 2278.0}, {"date": "2024-12-09", "close": 4.97, "volume": 20199.0}, {"date": "2024-12-10", "close": 4.9, "volume": 10158.0}, {"date": "2024-12-11", "close": 4.92, "volume": 18496.0}, {"date": "2024-12-12", "close": 4.97, "volume": 38484.0}, {"date": "2024-12-13", "close": 4.86, "volume": 3207.0}, {"date": "2024-12-16", "close": 4.97, "volume": 4702.0}, {"date": "2024-12-17", "close": 4.92, "volume": 13757.0}, {"date": "2024-12-18", "close": 5.01, "volume": 14034.0}, {"date": "2024-12-19", "close": 5.01, "volume": 19656.0}, {"date": "2024-12-20", "close": 4.87, "volume": 6369.0}, {"date": "2024-12-23", "close": 4.89, "volume": 13725.0}, {"date": "2024-12-24", "close": 4.87, "volume": 6.0}, {"date": "2024-12-27", "close": 4.85, "volume": 9621.0}, {"date": "2024-12-30", "close": 4.9, "volume": 3106.0}, {"date": "2024-12-31", "close": 4.9, "volume": 615.0}, {"date": "2025-01-02", "close": 4.9, "volume": 2033.0}, {"date": "2025-01-03", "close": 4.91, "volume": 4020.0}, {"date": "2025-01-06", "close": 4.98, "volume": 5550.0}, {"date": "2025-01-07", "close": 4.99, "volume": 13977.0}, {"date": "2025-01-08", "close": 4.93, "volume": 4450.0}, {"date": "2025-01-09", "close": 4.95, "volume": 6213.0}, {"date": "2025-01-10", "close": 4.93, "volume": 4466.0}, {"date": "2025-01-13", "close": 4.89, "volume": 10093.0}, {"date": "2025-01-14", "close": 4.93, "volume": 2929.0}, {"date": "2025-01-15", "close": 4.92, "volume": 23938.0}, {"date": "2025-01-16", "close": 4.97, "volume": 15034.0}, {"date": "2025-01-17", "close": 5.11, "volume": 32142.0}, {"date": "2025-01-20", "close": 5.07, "volume": 29798.0}, {"date": "2025-01-21", "close": 5.0, "volume": 22095.0}, {"date": "2025-01-22", "close": 4.95, "volume": 22632.0}, {"date": "2025-01-23", "close": 4.99, "volume": 6166.0}, {"date": "2025-01-24", "close": 5.01, "volume": 14616.0}, {"date": "2025-01-28", "close": 4.98, "volume": 11531.0}, {"date": "2025-01-29", "close": 5.02, "volume": 12700.0}, {"date": "2025-01-30", "close": 4.92, "volume": 20897.0}, {"date": "2025-01-31", "close": 5.1, "volume": 65279.0}, {"date": "2025-02-03", "close": 5.1, "volume": 44575.0}, {"date": "2025-02-04", "close": 5.05, "volume": 39935.0}, {"date": "2025-02-05", "close": 5.16, "volume": 44110.0}, {"date": "2025-02-06", "close": 5.2, "volume": 36116.0}, {"date": "2025-02-07", "close": 5.29, "volume": 64479.0}, {"date": "2025-02-10", "close": 5.33, "volume": 50132.0}, {"date": "2025-02-11", "close": 5.27, "volume": 91455.0}, {"date": "2025-02-12", "close": 5.26, "volume": 69315.0}, {"date": "2025-02-13", "close": 5.3, "volume": 96977.0}, {"date": "2025-02-14", "close": 5.28, "volume": 35739.0}, {"date": "2025-02-17", "close": 5.32, "volume": 63142.0}, {"date": "2025-02-18", "close": 5.31, "volume": 69787.0}, {"date": "2025-02-19", "close": 5.6, "volume": 70180.0}, {"date": "2025-02-20", "close": 5.64, "volume": 172004.0}, {"date": "2025-02-21", "close": 5.51, "volume": 371962.0}, {"date": "2025-02-24", "close": 5.51, "volume": 50872.0}, {"date": "2025-02-25", "close": 5.5, "volume": 60538.0}, {"date": "2025-02-26", "close": 5.5, "volume": 10811.0}, {"date": "2025-02-27", "close": 5.5, "volume": 40914.0}, {"date": "2025-02-28", "close": 5.43, "volume": 61367.0}, {"date": "2025-03-03", "close": 5.48, "volume": 30363.0}, {"date": "2025-03-04", "close": 5.33, "volume": 13317.0}, {"date": "2025-03-05", "close": 5.23, "volume": 36437.0}, {"date": "2025-03-06", "close": 5.33, "volume": 13193.0}, {"date": "2025-03-07", "close": 5.49, "volume": 24900.0}, {"date": "2025-03-10", "close": 5.36, "volume": 86440.0}, {"date": "2025-03-11", "close": 5.31, "volume": 37916.0}, {"date": "2025-03-12", "close": 5.25, "volume": 30384.0}, {"date": "2025-03-13", "close": 5.28, "volume": 31534.0}, {"date": "2025-03-14", "close": 5.34, "volume": 44288.0}, {"date": "2025-03-17", "close": 5.32, "volume": 14036.0}, {"date": "2025-03-18", "close": 5.32, "volume": 11443.0}, {"date": "2025-03-19", "close": 5.48, "volume": 13453.0}, {"date": "2025-03-20", "close": 5.44, "volume": 19596.0}, {"date": "2025-03-21", "close": 5.35, "volume": 124860.0}, {"date": "2025-03-24", "close": 5.53, "volume": 36918.0}, {"date": "2025-03-25", "close": 5.41, "volume": 89273.0}, {"date": "2025-03-26", "close": 5.48, "volume": 47938.0}, {"date": "2025-03-27", "close": 5.42, "volume": 17628.0}, {"date": "2025-03-28", "close": 5.35, "volume": 21843.0}, {"date": "2025-03-31", "close": 5.45, "volume": 31570.0}, {"date": "2025-04-01", "close": 5.48, "volume": 3867.0}, {"date": "2025-04-02", "close": 5.4, "volume": 31567.0}, {"date": "2025-04-03", "close": 5.44, "volume": 20116.0}, {"date": "2025-04-04", "close": 5.17, "volume": 173460.0}, {"date": "2025-04-07", "close": 5.0, "volume": 161472.0}, {"date": "2025-04-08", "close": 4.96, "volume": 61708.0}, {"date": "2025-04-09", "close": 4.95, "volume": 85634.0}, {"date": "2025-04-10", "close": 5.05, "volume": 86569.0}, {"date": "2025-04-11", "close": 4.98, "volume": 50414.0}, {"date": "2025-04-14", "close": 5.0, "volume": 60343.0}, {"date": "2025-04-15", "close": 5.04, "volume": 54552.0}, {"date": "2025-04-16", "close": 5.1, "volume": 208252.0}, {"date": "2025-04-17", "close": 5.12, "volume": 25340.0}, {"date": "2025-04-22", "close": 5.01, "volume": 108209.0}, {"date": "2025-04-23", "close": 4.97, "volume": 67891.0}, {"date": "2025-04-24", "close": 4.99, "volume": 42395.0}, {"date": "2025-04-28", "close": 4.89, "volume": 83715.0}, {"date": "2025-04-29", "close": 4.99, "volume": 91182.0}, {"date": "2025-04-30", "close": 5.04, "volume": 53833.0}, {"date": "2025-05-01", "close": 4.93, "volume": 110403.0}, {"date": "2025-05-02", "close": 5.03, "volume": 141983.0}, {"date": "2025-05-05", "close": 5.15, "volume": 55752.0}, {"date": "2025-05-06", "close": 5.15, "volume": 30999.0}, {"date": "2025-05-07", "close": 5.1, "volume": 32478.0}, {"date": "2025-05-08", "close": 5.15, "volume": 28790.0}, {"date": "2025-05-09", "close": 5.15, "volume": 15304.0}, {"date": "2025-05-12", "close": 5.14, "volume": 13476.0}, {"date": "2025-05-13", "close": 5.09, "volume": 232024.0}, {"date": "2025-05-14", "close": 5.26, "volume": 33083.0}, {"date": "2025-05-15", "close": 5.21, "volume": 36360.0}, {"date": "2025-05-16", "close": 5.45, "volume": 74792.0}, {"date": "2025-05-19", "close": 5.4, "volume": 73181.0}, {"date": "2025-05-20", "close": 5.42, "volume": 6410.0}, {"date": "2025-05-21", "close": 5.48, "volume": 38887.0}, {"date": "2025-05-22", "close": 5.49, "volume": 30288.0}, {"date": "2025-05-23", "close": 5.41, "volume": 20845.0}, {"date": "2025-05-26", "close": 5.47, "volume": 35011.0}, {"date": "2025-05-27", "close": 5.47, "volume": 41386.0}, {"date": "2025-05-28", "close": 5.48, "volume": 9270.0}, {"date": "2025-05-29", "close": 5.49, "volume": 60369.0}, {"date": "2025-05-30", "close": 5.68, "volume": 99874.0}, {"date": "2025-06-02", "close": 5.66, "volume": 72720.0}, {"date": "2025-06-03", "close": 5.63, "volume": 32114.0}, {"date": "2025-06-04", "close": 5.65, "volume": 40601.0}, {"date": "2025-06-05", "close": 5.7, "volume": 12694.0}, {"date": "2025-06-06", "close": 5.7, "volume": 65180.0}, {"date": "2025-06-10", "close": 5.59, "volume": 55673.0}, {"date": "2025-06-11", "close": 5.65, "volume": 44631.0}, {"date": "2025-06-12", "close": 5.58, "volume": 71098.0}, {"date": "2025-06-13", "close": 5.6, "volume": 43603.0}, {"date": "2025-06-16", "close": 5.55, "volume": 23686.0}, {"date": "2025-06-17", "close": 5.63, "volume": 27402.0}, {"date": "2025-06-18", "close": 5.63, "volume": 54034.0}, {"date": "2025-06-19", "close": 5.56, "volume": 81058.0}, {"date": "2025-06-20", "close": 5.63, "volume": 88043.0}, {"date": "2025-06-23", "close": 5.54, "volume": 50862.0}, {"date": "2025-06-24", "close": 5.64, "volume": 33643.0}, {"date": "2025-06-25", "close": 5.65, "volume": 24067.0}, {"date": "2025-06-26", "close": 5.65, "volume": 38965.0}, {"date": "2025-06-27", "close": 5.74, "volume": 13707.0}, {"date": "2025-06-30", "close": 5.73, "volume": 18170.0}, {"date": "2025-07-01", "close": 5.7, "volume": 33995.0}, {"date": "2025-07-02", "close": 5.69, "volume": 14451.0}, {"date": "2025-07-03", "close": 5.7, "volume": 67548.0}, {"date": "2025-07-04", "close": 5.86, "volume": 75533.0}, {"date": "2025-07-07", "close": 5.84, "volume": 38993.0}, {"date": "2025-07-08", "close": 5.79, "volume": 28533.0}, {"date": "2025-07-09", "close": 5.76, "volume": 30001.0}, {"date": "2025-07-10", "close": 5.75, "volume": 23717.0}, {"date": "2025-07-11", "close": 5.87, "volume": 41797.0}, {"date": "2025-07-14", "close": 5.8, "volume": 15644.0}, {"date": "2025-07-15", "close": 5.69, "volume": 39224.0}, {"date": "2025-07-16", "close": 5.63, "volume": 46144.0}, {"date": "2025-07-17", "close": 5.67, "volume": 44463.0}, {"date": "2025-07-18", "close": 5.76, "volume": 24100.0}, {"date": "2025-07-21", "close": 5.76, "volume": 30891.0}, {"date": "2025-07-22", "close": 5.7, "volume": 14527.0}, {"date": "2025-07-23", "close": 5.7, "volume": 19943.0}, {"date": "2025-07-24", "close": 5.77, "volume": 50906.0}, {"date": "2025-07-25", "close": 5.77, "volume": 35495.0}, {"date": "2025-07-28", "close": 5.77, "volume": 24478.0}, {"date": "2025-07-29", "close": 5.79, "volume": 51809.0}, {"date": "2025-07-30", "close": 5.92, "volume": 67023.0}, {"date": "2025-07-31", "close": 5.91, "volume": 67496.0}, {"date": "2025-08-01", "close": 6.0, "volume": 47397.0}, {"date": "2025-08-04", "close": 5.99, "volume": 12419.0}, {"date": "2025-08-05", "close": 5.95, "volume": 19105.0}, {"date": "2025-08-06", "close": 5.97, "volume": 10326.0}, {"date": "2025-08-07", "close": 5.85, "volume": 38476.0}, {"date": "2025-08-08", "close": 6.0, "volume": 30349.0}, {"date": "2025-08-11", "close": 6.0, "volume": 28641.0}, {"date": "2025-08-12", "close": 6.0, "volume": 11537.0}, {"date": "2025-08-13", "close": 5.95, "volume": 29521.0}, {"date": "2025-08-14", "close": 6.41, "volume": 194175.0}, {"date": "2025-08-15", "close": 6.45, "volume": 146849.0}, {"date": "2025-08-18", "close": 7.1, "volume": 398651.0}, {"date": "2025-08-19", "close": 6.8, "volume": 145449.0}, {"date": "2025-08-20", "close": 6.8, "volume": 73623.0}, {"date": "2025-08-21", "close": 6.86, "volume": 76853.0}, {"date": "2025-08-22", "close": 6.85, "volume": 23409.0}, {"date": "2025-08-25", "close": 6.77, "volume": 48532.0}, {"date": "2025-08-26", "close": 6.88, "volume": 104808.0}, {"date": "2025-08-27", "close": 7.0, "volume": 91584.0}, {"date": "2025-08-28", "close": 6.84, "volume": 405814.0}, {"date": "2025-08-29", "close": 6.8, "volume": 51315.0}, {"date": "2025-09-01", "close": 6.91, "volume": 104950.0}, {"date": "2025-09-02", "close": 6.9, "volume": 260404.0}, {"date": "2025-09-03", "close": 6.8, "volume": 49035.0}, {"date": "2025-09-04", "close": 6.78, "volume": 37415.0}, {"date": "2025-09-05", "close": 6.93, "volume": 568610.0}, {"date": "2025-09-08", "close": 6.97, "volume": 86305.0}, {"date": "2025-09-09", "close": 7.0, "volume": 170403.0}, {"date": "2025-09-10", "close": 6.97, "volume": 58094.0}, {"date": "2025-09-11", "close": 6.99, "volume": 33574.0}, {"date": "2025-09-12", "close": 6.98, "volume": 46011.0}, {"date": "2025-09-15", "close": 6.98, "volume": 87514.0}, {"date": "2025-09-16", "close": 7.2, "volume": 162667.0}, {"date": "2025-09-17", "close": 7.25, "volume": 80278.0}, {"date": "2025-09-18", "close": 7.23, "volume": 48186.0}, {"date": "2025-09-19", "close": 7.3, "volume": 116960.0}, {"date": "2025-09-22", "close": 7.26, "volume": 95014.0}, {"date": "2025-09-23", "close": 7.09, "volume": 80204.0}, {"date": "2025-09-24", "close": 7.03, "volume": 42001.0}, {"date": "2025-09-25", "close": 7.0, "volume": 40641.0}, {"date": "2025-09-26", "close": 6.95, "volume": 55513.0}, {"date": "2025-09-29", "close": 7.11, "volume": 59779.0}, {"date": "2025-09-30", "close": 7.13, "volume": 63648.0}, {"date": "2025-10-01", "close": 7.03, "volume": 52300.0}, {"date": "2025-10-02", "close": 7.08, "volume": 60127.0}, {"date": "2025-10-03", "close": 7.26, "volume": 194406.0}, {"date": "2025-10-06", "close": 7.11, "volume": 44619.0}, {"date": "2025-10-07", "close": 7.09, "volume": 49323.0}, {"date": "2025-10-08", "close": 7.11, "volume": 69785.0}, {"date": "2025-10-09", "close": 7.19, "volume": 33049.0}, {"date": "2025-10-10", "close": 7.19, "volume": 106055.0}, {"date": "2025-10-13", "close": 7.2, "volume": 60554.0}, {"date": "2025-10-14", "close": 7.26, "volume": 138906.0}, {"date": "2025-10-15", "close": 7.31, "volume": 111236.0}, {"date": "2025-10-16", "close": 7.29, "volume": 66932.0}, {"date": "2025-10-17", "close": 7.25, "volume": 172093.0}, {"date": "2025-10-20", "close": 7.36, "volume": 112073.0}, {"date": "2025-10-21", "close": 7.34, "volume": 46010.0}, {"date": "2025-10-22", "close": 7.21, "volume": 334876.0}, {"date": "2025-10-23", "close": 7.4, "volume": 314188.0}, {"date": "2025-10-24", "close": 7.42, "volume": 45223.0}, {"date": "2025-10-27", "close": 7.4, "volume": 54937.0}, {"date": "2025-10-28", "close": 7.32, "volume": 104183.0}, {"date": "2025-10-29", "close": 7.39, "volume": 255828.0}, {"date": "2025-10-30", "close": 7.33, "volume": 39797.0}, {"date": "2025-10-31", "close": 7.38, "volume": 74891.0}, {"date": "2025-11-03", "close": 7.43, "volume": 108073.0}, {"date": "2025-11-04", "close": 7.46, "volume": 41404.0}, {"date": "2025-11-05", "close": 7.45, "volume": 72228.0}, {"date": "2025-11-06", "close": 7.48, "volume": 18043.0}, {"date": "2025-11-07", "close": 7.43, "volume": 32889.0}, {"date": "2025-11-10", "close": 7.37, "volume": 69612.0}, {"date": "2025-11-11", "close": 7.43, "volume": 77424.0}, {"date": "2025-11-12", "close": 7.41, "volume": 30766.0}, {"date": "2025-11-13", "close": 7.32, "volume": 43066.0}, {"date": "2025-11-14", "close": 7.4, "volume": 29040.0}, {"date": "2025-11-17", "close": 7.35, "volume": 118240.0}, {"date": "2025-11-18", "close": 7.15, "volume": 114959.0}, {"date": "2025-11-19", "close": 7.06, "volume": 42664.0}, {"date": "2025-11-20", "close": 7.07, "volume": 72721.0}, {"date": "2025-11-21", "close": 7.3, "volume": 48397.0}, {"date": "2025-11-24", "close": 7.21, "volume": 80800.0}, {"date": "2025-11-25", "close": 7.13, "volume": 28661.0}, {"date": "2025-11-26", "close": 7.09, "volume": 50046.0}, {"date": "2025-11-27", "close": 7.03, "volume": 26870.0}, {"date": "2025-11-28", "close": 7.06, "volume": 29279.0}, {"date": "2025-12-01", "close": 6.93, "volume": 61920.0}, {"date": "2025-12-02", "close": 6.99, "volume": 207327.0}, {"date": "2025-12-03", "close": 7.02, "volume": 31702.0}, {"date": "2025-12-04", "close": 7.07, "volume": 31603.0}, {"date": "2025-12-05", "close": 7.04, "volume": 32822.0}, {"date": "2025-12-08", "close": 7.06, "volume": 40227.0}, {"date": "2025-12-09", "close": 7.25, "volume": 123049.0}, {"date": "2025-12-10", "close": 7.32, "volume": 83028.0}, {"date": "2025-12-11", "close": 7.27, "volume": 48698.0}, {"date": "2025-12-12", "close": 7.19, "volume": 37385.0}, {"date": "2025-12-15", "close": 7.1, "volume": 40705.0}, {"date": "2025-12-16", "close": 7.06, "volume": 31452.0}, {"date": "2025-12-17", "close": 6.96, "volume": 62904.0}, {"date": "2025-12-18", "close": 6.95, "volume": 33020.0}, {"date": "2025-12-19", "close": 7.04, "volume": 173703.0}, {"date": "2025-12-22", "close": 7.19, "volume": 27381.0}, {"date": "2025-12-23", "close": 7.06, "volume": 9611.0}, {"date": "2025-12-24", "close": 6.93, "volume": 5317.0}, {"date": "2025-12-29", "close": 6.7, "volume": 51049.0}, {"date": "2025-12-30", "close": 6.7, "volume": 46584.0}, {"date": "2025-12-31", "close": 6.8, "volume": 211828.0}, {"date": "2026-01-02", "close": 6.84, "volume": 12430.0}, {"date": "2026-01-05", "close": 6.86, "volume": 46887.0}, {"date": "2026-01-06", "close": 6.75, "volume": 38875.0}, {"date": "2026-01-07", "close": 6.92, "volume": 41536.0}, {"date": "2026-01-08", "close": 6.81, "volume": 40866.0}, {"date": "2026-01-09", "close": 6.76, "volume": 21335.0}, {"date": "2026-01-12", "close": 6.78, "volume": 32923.0}, {"date": "2026-01-13", "close": 6.75, "volume": 13505.0}, {"date": "2026-01-14", "close": 6.75, "volume": 47916.0}, {"date": "2026-01-15", "close": 6.85, "volume": 62278.0}, {"date": "2026-01-16", "close": 6.75, "volume": 135697.0}, {"date": "2026-01-19", "close": 7.1, "volume": 30576.0}, {"date": "2026-01-20", "close": 7.09, "volume": 119624.0}, {"date": "2026-01-21", "close": 7.66, "volume": 86140.0}, {"date": "2026-01-22", "close": 7.79, "volume": 68284.0}, {"date": "2026-01-23", "close": 8.15, "volume": 74592.0}, {"date": "2026-01-27", "close": 8.09, "volume": 44875.0}, {"date": "2026-01-28", "close": 7.92, "volume": 11950.0}, {"date": "2026-01-29", "close": 7.81, "volume": 26042.0}, {"date": "2026-01-30", "close": 7.71, "volume": 116995.0}, {"date": "2026-02-02", "close": 7.77, "volume": 20154.0}, {"date": "2026-02-03", "close": 7.76, "volume": 33887.0}, {"date": "2026-02-04", "close": 7.64, "volume": 48097.0}, {"date": "2026-02-05", "close": 7.47, "volume": 80571.0}, {"date": "2026-02-06", "close": 7.27, "volume": 94384.0}, {"date": "2026-02-09", "close": 7.23, "volume": 89372.0}, {"date": "2026-02-10", "close": 7.37, "volume": 75827.0}, {"date": "2026-02-11", "close": 7.32, "volume": 126648.0}, {"date": "2026-02-12", "close": 7.22, "volume": 67736.0}, {"date": "2026-02-13", "close": 7.19, "volume": 106542.0}, {"date": "2026-02-16", "close": 7.19, "volume": 47259.0}, {"date": "2026-02-17", "close": 7.2, "volume": 85907.0}, {"date": "2026-02-18", "close": 7.92, "volume": 282646.0}, {"date": "2026-02-19", "close": 7.72, "volume": 88527.0}, {"date": "2026-02-20", "close": 7.83, "volume": 82810.0}, {"date": "2026-02-23", "close": 7.79, "volume": 34301.0}, {"date": "2026-02-24", "close": 7.68, "volume": 32431.0}, {"date": "2026-02-25", "close": 7.54, "volume": 99506.0}, {"date": "2026-02-26", "close": 7.77, "volume": 139621.0}, {"date": "2026-02-27", "close": 7.88, "volume": 118747.0}, {"date": "2026-03-02", "close": 7.7, "volume": 35504.0}, {"date": "2026-03-03", "close": 7.51, "volume": 29312.0}, {"date": "2026-03-04", "close": 7.04, "volume": 90803.0}, {"date": "2026-03-05", "close": 6.92, "volume": 50842.0}, {"date": "2026-03-06", "close": 6.89, "volume": 77668.0}, {"date": "2026-03-09", "close": 6.61, "volume": 75673.0}, {"date": "2026-03-10", "close": 6.58, "volume": 51967.0}, {"date": "2026-03-11", "close": 6.67, "volume": 25457.0}, {"date": "2026-03-12", "close": 6.41, "volume": 157076.0}, {"date": "2026-03-13", "close": 6.61, "volume": 105151.0}, {"date": "2026-03-16", "close": 6.63, "volume": 47498.0}, {"date": "2026-03-17", "close": 6.81, "volume": 196343.0}, {"date": "2026-03-18", "close": 7.0, "volume": 56717.0}, {"date": "2026-03-19", "close": 6.82, "volume": 72804.0}, {"date": "2026-03-20", "close": 7.14, "volume": 682519.0}, {"date": "2026-03-23", "close": 6.65, "volume": 85110.0}, {"date": "2026-03-24", "close": 6.69, "volume": 47262.0}, {"date": "2026-03-25", "close": 6.94, "volume": 48637.0}, {"date": "2026-03-26", "close": 6.86, "volume": 29908.0}, {"date": "2026-03-27", "close": 6.8, "volume": 32242.0}, {"date": "2026-03-30", "close": 6.82, "volume": 126088.0}, {"date": "2026-03-31", "close": 6.85, "volume": 24379.0}, {"date": "2026-04-01", "close": 6.91, "volume": 49332.0}, {"date": "2026-04-02", "close": 6.78, "volume": 23299.0}, {"date": "2026-04-07", "close": 6.61, "volume": 172549.0}, {"date": "2026-04-08", "close": 6.8, "volume": 81188.0}, {"date": "2026-04-09", "close": 6.87, "volume": 54446.0}, {"date": "2026-04-10", "close": 6.79, "volume": 42437.0}, {"date": "2026-04-13", "close": 6.63, "volume": 37320.0}, {"date": "2026-04-14", "close": 6.7, "volume": 28350.0}, {"date": "2026-04-15", "close": 6.72, "volume": 39030.0}, {"date": "2026-04-16", "close": 6.65, "volume": 241201.0}, {"date": "2026-04-17", "close": 6.62, "volume": 65161.0}, {"date": "2026-04-20", "close": 6.57, "volume": 48190.0}, {"date": "2026-04-21", "close": 6.59, "volume": 33379.0}, {"date": "2026-04-22", "close": 6.61, "volume": 47585.0}, {"date": "2026-04-23", "close": 6.57, "volume": 27722.0}, {"date": "2026-04-24", "close": 6.51, "volume": 137158.0}, {"date": "2026-04-27", "close": 6.56, "volume": 22072.0}, {"date": "2026-04-28", "close": 6.54, "volume": 33722.0}, {"date": "2026-04-29", "close": 6.58, "volume": 64582.0}, {"date": "2026-04-30", "close": 6.48, "volume": 89543.0}, {"date": "2026-05-01", "close": 6.51, "volume": 24744.0}, {"date": "2026-05-04", "close": 6.43, "volume": 38452.0}, {"date": "2026-05-05", "close": 6.31, "volume": 45159.0}, {"date": "2026-05-06", "close": 6.33, "volume": 18055.0}, {"date": "2026-05-07", "close": 6.71, "volume": 102141.0}, {"date": "2026-05-08", "close": 6.43, "volume": 11325.0}, {"date": "2026-05-11", "close": 6.32, "volume": 33734.0}, {"date": "2026-05-12", "close": 6.15, "volume": 41942.0}, {"date": "2026-05-13", "close": 6.2, "volume": 61428.0}, {"date": "2026-05-14", "close": 6.15, "volume": 119090.0}, {"date": "2026-05-15", "close": 6.34, "volume": 21277.0}, {"date": "2026-05-18", "close": 6.1, "volume": 23533.0}, {"date": "2026-05-19", "close": 6.18, "volume": 21969.0}, {"date": "2026-05-20", "close": 6.12, "volume": 29551.0}, {"date": "2026-05-21", "close": 6.13, "volume": 70896.0}, {"date": "2026-05-22", "close": 6.13, "volume": 7568.0}, {"date": "2026-05-25", "close": 6.19, "volume": 23882.0}, {"date": "2026-05-26", "close": 6.21, "volume": 20070.0}, {"date": "2026-05-27", "close": 6.23, "volume": 40048.0}, {"date": "2026-05-28", "close": 6.23, "volume": 29422.0}, {"date": "2026-05-29", "close": 6.95, "volume": 26932.0}, {"date": "2026-06-01", "close": 6.67, "volume": 203.0}, {"date": "2026-06-02", "close": 6.3, "volume": 42340.0}, {"date": "2026-06-03", "close": 6.44, "volume": 105351.0}, {"date": "2026-06-04", "close": 6.59, "volume": 37197.0}, {"date": "2026-06-05", "close": 6.7, "volume": 45711.0}, {"date": "2026-06-09", "close": 6.58, "volume": 97212.0}, {"date": "2026-06-10", "close": 6.58, "volume": 44873.0}, {"date": "2026-06-11", "close": 6.52, "volume": 37386.0}, {"date": "2026-06-12", "close": 6.54, "volume": 34372.0}, {"date": "2026-06-15", "close": 6.67, "volume": 34013.0}, {"date": "2026-06-16", "close": 6.64, "volume": 64726.0}, {"date": "2026-06-17", "close": 6.76, "volume": 19654.0}, {"date": "2026-06-18", "close": 6.75, "volume": 53428.0}, {"date": "2026-06-19", "close": 6.75, "volume": 36087.0}, {"date": "2026-06-22", "close": 6.8, "volume": 26380.0}, {"date": "2026-06-23", "close": 6.72, "volume": 12508.0}, {"date": "2026-06-24", "close": 6.89, "volume": 11920.0}, {"date": "2026-06-25", "close": 6.76, "volume": 23036.0}, {"date": "2026-06-26", "close": 6.75, "volume": 26273.0}, {"date": "2026-06-29", "close": 6.56, "volume": 75847.0}, {"date": "2026-06-30", "close": 6.56, "volume": 16127.0}, {"date": "2026-07-01", "close": 6.53, "volume": 111348.0}, {"date": "2026-07-02", "close": 6.48, "volume": 105850.0}, {"date": "2026-07-03", "close": 6.48, "volume": 36128.0}, {"date": "2026-07-06", "close": 6.36, "volume": 103298.0}, {"date": "2026-07-07", "close": 6.23, "volume": 42330.0}, {"date": "2026-07-08", "close": 6.2, "volume": 161562.0}, {"date": "2026-07-09", "close": 6.4, "volume": 54439.0}, {"date": "2026-07-10", "close": 6.4, "volume": 32095.0}, {"date": "2026-07-13", "close": 6.27, "volume": 136208.0}, {"date": "2026-07-14", "close": 6.4, "volume": 13750.0}, {"date": "2026-07-15", "close": 6.3, "volume": 45426.0}, {"date": "2026-07-16", "close": 6.28, "volume": 13063.0}, {"date": "2026-07-17", "close": 6.3, "volume": 40542.0}, {"date": "2026-07-20", "close": 6.16, "volume": 116993.0}, {"date": "2026-07-21", "close": 6.15, "volume": 57848.0}, {"date": "2026-07-22", "close": 6.1, "volume": 61149.0}, {"date": "2026-07-23", "close": 6.11, "volume": 44100.0}, {"date": "2026-07-24", "close": 6.25, "volume": 146984.0}, {"date": "2026-07-27", "close": 6.3, "volume": 107801.0}, {"date": "2026-07-28", "close": 6.54, "volume": 50671.0}, {"date": "2026-07-29", "close": 6.51, "volume": 29803.0}, {"date": "2026-07-30", "close": 6.59, "volume": 14791.0}, {"date": "2026-07-31", "close": 6.46, "volume": 45891.0}, {"date": "2026-08-03", "close": 6.46, "volume": 17440.0}, {"date": "2026-08-04", "close": 6.48, "volume": 5594.0}, {"date": "2026-08-05", "close": 6.52, "volume": 18160.0}, {"date": "2026-08-06", "close": 6.74, "volume": 42830.0}, {"date": "2026-08-07", "close": 6.88, "volume": 46007.0}, {"date": "2026-08-10", "close": 6.65, "volume": 60789.0}, {"date": "2026-08-11", "close": 6.59, "volume": 26527.0}, {"date": "2026-08-12", "close": 6.64, "volume": 29160.0}, {"date": "2026-08-13", "close": 6.56, "volume": 44567.0}, {"date": "2026-08-14", "close": 6.47, "volume": 48204.0}, {"date": "2026-08-17", "close": 6.42, "volume": 149955.0}, {"date": "2026-08-18", "close": 6.42, "volume": 5288.0}, {"date": "2026-08-19", "close": 6.26, "volume": 130333.0}, {"date": "2026-08-20", "close": 6.09, "volume": 396240.0}, {"date": "2026-08-21", "close": 6.08, "volume": 88564.0}, {"date": "2026-08-24", "close": 6.02, "volume": 308548.0}, {"date": "2026-08-25", "close": 6.06, "volume": 44422.0}, {"date": "2026-08-26", "close": 6.14, "volume": 59601.0}, {"date": "2026-08-27", "close": 6.14, "volume": 70629.0}, {"date": "2026-08-28", "close": 6.1, "volume": 75298.0}, {"date": "2026-08-31", "close": 6.13, "volume": 22691.0}, {"date": "2026-09-01", "close": 6.13, "volume": 28277.0}, {"date": "2026-09-02", "close": 6.06, "volume": 40041.0}, {"date": "2026-09-03", "close": 6.08, "volume": 56775.0}, {"date": "2026-09-04", "close": 6.24, "volume": 52625.0}, {"date": "2026-09-07", "close": 6.15, "volume": 54511.0}, {"date": "2026-09-08", "close": 6.09, "volume": 24682.0}, {"date": "2026-09-09", "close": 6.15, "volume": 205606.0}, {"date": "2026-09-10", "close": 6.13, "volume": 194581.0}, {"date": "2026-09-11", "close": 6.12, "volume": 60810.0}, {"date": "2026-09-14", "close": 6.1, "volume": 91011.0}, {"date": "2026-09-15", "close": 6.04, "volume": 231884.0}, {"date": "2026-09-16", "close": 5.81, "volume": 593004.0}, {"date": "2026-09-17", "close": 5.79, "volume": 164920.0}, {"date": "2026-09-18", "close": 5.7, "volume": 600442.0}], "refreshing": true}