{"ticker": "TCF", "overview": {"name": "360 Capital Mortgage REIT", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TCF", "has_prices": true, "as_of": "2026-09-18", "last": 4.99, "prev_close": 5.01, "change": -0.019999999999999574, "change_pct": -0.003992015968063787, "session_volume": 12368.0, "vwap_5": 5.01170076469622, "vwap_20": 5.171102384883833, "vwap_60": 5.436632507031273, "vwap_250": 5.6790804401226325, "high_52w": 5.91, "low_52w": 4.97, "avg_volume_20": 25345.05, "sessions": 400, "market_cap": {"value": 44890477.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/tcf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/tcf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/tcf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/tcf", "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": "2025-11-09", "source_url": "https://www.marketindex.com.au/asx/tcf", "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": "2025-11-09", "source_url": "https://www.marketindex.com.au/asx/tcf", "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": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/tcf", "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": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/tcf", "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": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/tcf", "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": "2025-07-22", "source_url": "https://www.marketindex.com.au/asx/tcf", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/tcf", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/tcf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/tcf", "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": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/tcf", "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": "2025-04-13", "source_url": "https://www.marketindex.com.au/asx/tcf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-23", "source_url": "https://www.marketindex.com.au/asx/tcf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-29", "source_url": "https://www.marketindex.com.au/asx/tcf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/tcf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-01", "source_url": "https://www.marketindex.com.au/asx/tcf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-09", "source_url": "https://www.marketindex.com.au/asx/tcf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-13", "source_url": "https://www.marketindex.com.au/asx/tcf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-13", "source_url": "https://www.marketindex.com.au/asx/tcf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-31", "source_url": "https://www.marketindex.com.au/asx/tcf", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-24", "source_url": "https://www.marketindex.com.au/asx/tcf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-24", "source_url": "https://www.marketindex.com.au/asx/tcf", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Notification of cessation of securities - TCF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157170-2A1707884"}, {"date": "2026-10-23", "form": "Distribution Announcement", "title": "Dividend/Distribution - TCF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152502-2A1705907"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Investor Quarterly Update - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151840-2A1705643"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "Loan Realisation Update and Acquisition of Senior Loan", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147661-2A1703711"}, {"date": "2026-10-08", "form": "Periodic Reports", "title": "Net Tangible Asset Backing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146110-2A1702996"}], "performance": {"ticker": "TCF", "has_prices": true, "summary": {"n": 1, "avg": -0.1455479452054794, "win_rate": 0.0, "best": -0.1455479452054794, "worst": -0.1455479452054794, "as_of": "2026-09-18"}, "buys": [{"who": "Sen. Tina Smith", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Smith, Tina (Senator)", "amount": 100001.0, "date": "2021-06-09", "score": 0.0, "ref_price": 5.84, "return": -0.1455479452054794}]}, "price_series": [{"date": "2006-10-17", "close": 10.1, "volume": 7685.0}, {"date": "2006-10-18", "close": 10.25, "volume": 9388.0}, {"date": "2006-10-20", "close": 10.2, "volume": 11233.0}, {"date": "2006-10-23", "close": 10.19, "volume": 5219.0}, {"date": "2006-10-24", "close": 10.19, "volume": 971.0}, {"date": "2006-10-25", "close": 10.19, "volume": 436.0}, {"date": "2006-10-26", "close": 10.15, "volume": 1000.0}, {"date": "2006-10-27", "close": 10.15, "volume": 1851.0}, {"date": "2006-10-30", "close": 10.01, "volume": 6045.0}, {"date": "2006-10-31", "close": 10.0, "volume": 14200.0}, {"date": "2006-11-01", "close": 10.0, "volume": 2400.0}, {"date": "2006-11-03", "close": 10.0, "volume": 21000.0}, {"date": "2006-11-06", "close": 10.0, "volume": 44000.0}, {"date": "2006-11-07", "close": 10.09, "volume": 3171.0}, {"date": "2006-11-08", "close": 10.0, "volume": 200.0}, {"date": "2006-11-10", "close": 10.0, "volume": 200.0}, {"date": "2006-11-13", "close": 10.0, "volume": 1552.0}, {"date": "2006-11-14", "close": 9.9, "volume": 2400.0}, {"date": "2006-11-20", "close": 10.09, "volume": 2460.0}, {"date": "2006-11-21", "close": 10.09, "volume": 13000.0}, {"date": "2006-11-22", "close": 10.09, "volume": 2485.0}, {"date": "2006-11-24", "close": 10.07, "volume": 6370.0}, {"date": "2006-11-27", "close": 10.07, "volume": 8780.0}, {"date": "2006-11-28", "close": 10.05, "volume": 1980.0}, {"date": "2006-11-29", "close": 10.06, "volume": 31700.0}, {"date": "2006-11-30", "close": 10.07, "volume": 2000.0}, {"date": "2006-12-01", "close": 10.07, "volume": 4000.0}, {"date": "2006-12-04", "close": 10.07, "volume": 3475.0}, {"date": "2006-12-05", "close": 10.07, "volume": 900.0}, {"date": "2006-12-06", "close": 10.07, "volume": 11780.0}, {"date": "2006-12-08", "close": 10.03, "volume": 14400.0}, {"date": "2006-12-11", "close": 10.07, "volume": 2361.0}, {"date": "2006-12-12", "close": 10.07, "volume": 2455.0}, {"date": "2006-12-13", "close": 10.07, "volume": 4371.0}, {"date": "2006-12-14", "close": 10.04, "volume": 13150.0}, {"date": "2006-12-15", "close": 10.04, "volume": 4100.0}, {"date": "2006-12-18", "close": 10.04, "volume": 880.0}, {"date": "2006-12-19", "close": 10.04, "volume": 4557.0}, {"date": "2006-12-20", "close": 10.03, "volume": 3990.0}, {"date": "2007-01-02", "close": 10.05, "volume": 9395.0}, {"date": "2007-01-04", "close": 9.99, "volume": 500.0}, {"date": "2007-01-05", "close": 9.99, "volume": 2969.0}, {"date": "2007-01-09", "close": 9.99, "volume": 3500.0}, {"date": "2007-01-11", "close": 9.97, "volume": 3705.0}, {"date": "2007-01-12", "close": 9.94, "volume": 6500.0}, {"date": "2007-01-15", "close": 9.9, "volume": 5450.0}, {"date": "2007-01-17", "close": 9.85, "volume": 614.0}, {"date": "2007-01-19", "close": 9.8, "volume": 5000.0}, {"date": "2007-01-23", "close": 9.83, "volume": 46000.0}, {"date": "2007-01-24", "close": 10.0, "volume": 8500.0}, {"date": "2007-01-25", "close": 10.0, "volume": 6085.0}, {"date": "2007-01-29", "close": 10.0, "volume": 23163.0}, {"date": "2007-01-30", "close": 10.0, "volume": 4500.0}, {"date": "2007-01-31", "close": 9.95, "volume": 3232.0}, {"date": "2007-02-01", "close": 9.84, "volume": 3000.0}, {"date": "2007-02-05", "close": 9.84, "volume": 205.0}, {"date": "2007-02-08", "close": 9.83, "volume": 9000.0}, {"date": "2007-02-09", "close": 9.85, "volume": 3500.0}, {"date": "2007-02-13", "close": 9.85, "volume": 500.0}, {"date": "2007-02-14", "close": 10.0, "volume": 7023.0}, {"date": "2007-02-15", "close": 10.1, "volume": 984.0}, {"date": "2007-02-16", "close": 9.9, "volume": 10305.0}, {"date": "2007-02-22", "close": 9.96, "volume": 18430.0}, {"date": "2007-02-23", "close": 9.96, "volume": 1985.0}, {"date": "2007-02-26", "close": 9.96, "volume": 93.0}, {"date": "2007-03-01", "close": 9.96, "volume": 750.0}, {"date": "2007-03-02", "close": 9.96, "volume": 992.0}, {"date": "2007-03-05", "close": 9.96, "volume": 2689.0}, {"date": "2007-03-06", "close": 9.95, "volume": 1975.0}, {"date": "2007-03-09", "close": 9.9, "volume": 3910.0}, {"date": "2007-03-13", "close": 9.9, "volume": 200.0}, {"date": "2007-03-16", "close": 10.0, "volume": 252.0}, {"date": "2007-03-19", "close": 9.95, "volume": 3500.0}, {"date": "2007-03-20", "close": 10.04, "volume": 1773.0}, {"date": "2007-03-26", "close": 10.04, "volume": 4373.0}, {"date": "2007-03-27", "close": 9.95, "volume": 100.0}, {"date": "2007-03-28", "close": 10.05, "volume": 975.0}, {"date": "2007-03-30", "close": 9.95, "volume": 10700.0}, {"date": "2007-04-02", "close": 9.85, "volume": 475.0}, {"date": "2007-04-04", "close": 9.95, "volume": 5000.0}, {"date": "2007-04-05", "close": 10.05, "volume": 3000.0}, {"date": "2007-04-12", "close": 10.0, "volume": 4972.0}, {"date": "2007-04-13", "close": 9.98, "volume": 11000.0}, {"date": "2007-04-17", "close": 9.98, "volume": 900.0}, {"date": "2007-04-18", "close": 10.0, "volume": 28.0}, {"date": "2007-04-19", "close": 10.0, "volume": 2000.0}, {"date": "2007-04-26", "close": 9.96, "volume": 3100.0}, {"date": "2007-04-30", "close": 10.0, "volume": 12600.0}, {"date": "2007-05-02", "close": 10.0, "volume": 2472.0}, {"date": "2007-05-03", "close": 10.0, "volume": 1600.0}, {"date": "2007-05-04", "close": 9.95, "volume": 3000.0}, {"date": "2007-05-08", "close": 9.9, "volume": 3578.0}, {"date": "2007-05-10", "close": 9.95, "volume": 13500.0}, {"date": "2007-05-11", "close": 9.95, "volume": 10600.0}, {"date": "2007-05-14", "close": 9.9, "volume": 940.0}, {"date": "2007-05-16", "close": 9.9, "volume": 298.0}, {"date": "2007-05-17", "close": 9.99, "volume": 6000.0}, {"date": "2007-05-18", "close": 9.99, "volume": 2673.0}, {"date": "2007-05-22", "close": 9.99, "volume": 1600.0}, {"date": "2007-05-23", "close": 9.95, "volume": 3306.0}, {"date": "2007-05-24", "close": 9.95, "volume": 2067.0}, {"date": "2007-05-25", "close": 9.99, "volume": 427.0}, {"date": "2007-05-28", "close": 9.95, "volume": 100.0}, {"date": "2007-05-29", "close": 9.99, "volume": 5051.0}, {"date": "2007-05-30", "close": 9.99, "volume": 9700.0}, {"date": "2007-05-31", "close": 10.01, "volume": 800.0}, {"date": "2007-06-05", "close": 10.01, "volume": 2500.0}, {"date": "2007-06-06", "close": 10.0, "volume": 2575.0}, {"date": "2007-06-07", "close": 9.95, "volume": 8745.0}, {"date": "2007-06-14", "close": 9.9, "volume": 1000.0}, {"date": "2007-06-15", "close": 9.92, "volume": 2500.0}, {"date": "2007-06-18", "close": 9.96, "volume": 1455.0}, {"date": "2007-06-19", "close": 9.95, "volume": 3645.0}, {"date": "2007-06-20", "close": 9.97, "volume": 52984.0}, {"date": "2007-06-21", "close": 9.95, "volume": 4405.0}, {"date": "2007-06-22", "close": 10.03, "volume": 3000.0}, {"date": "2007-06-26", "close": 9.85, "volume": 2065.0}, {"date": "2007-06-28", "close": 9.8, "volume": 5000.0}, {"date": "2007-07-02", "close": 9.79, "volume": 1610.0}, {"date": "2007-07-03", "close": 9.9, "volume": 12000.0}, {"date": "2007-07-05", "close": 9.82, "volume": 3700.0}, {"date": "2007-07-06", "close": 9.9, "volume": 20023.0}, {"date": "2007-07-09", "close": 9.87, "volume": 14700.0}, {"date": "2007-07-10", "close": 9.82, "volume": 14065.0}, {"date": "2007-07-11", "close": 9.82, "volume": 55.0}, {"date": "2007-07-13", "close": 9.87, "volume": 20313.0}, {"date": "2007-07-16", "close": 9.83, "volume": 6891.0}, {"date": "2007-07-17", "close": 9.88, "volume": 11900.0}, {"date": "2007-07-18", "close": 9.88, "volume": 12011.0}, {"date": "2007-07-20", "close": 9.87, "volume": 11044.0}, {"date": "2007-07-23", "close": 9.8, "volume": 5520.0}, {"date": "2007-07-24", "close": 9.86, "volume": 10939.0}, {"date": "2007-07-25", "close": 9.86, "volume": 3000.0}, {"date": "2007-07-26", "close": 9.87, "volume": 2905.0}, {"date": "2007-07-27", "close": 9.86, "volume": 9427.0}, {"date": "2007-07-30", "close": 9.87, "volume": 7606.0}, {"date": "2007-07-31", "close": 9.88, "volume": 9816.0}, {"date": "2007-08-01", "close": 9.9, "volume": 4257.0}, {"date": "2007-08-02", "close": 9.9, "volume": 3045.0}, {"date": "2007-08-03", "close": 9.9, "volume": 5259.0}, {"date": "2007-08-06", "close": 9.8, "volume": 2120.0}, {"date": "2007-08-07", "close": 9.9, "volume": 2700.0}, {"date": "2007-08-08", "close": 9.9, "volume": 3400.0}, {"date": "2007-08-09", "close": 9.89, "volume": 1500.0}, {"date": "2007-08-13", "close": 9.89, "volume": 7655.0}, {"date": "2007-08-15", "close": 9.7, "volume": 5380.0}, {"date": "2007-08-16", "close": 9.75, "volume": 5120.0}, {"date": "2007-08-17", "close": 9.75, "volume": 2000.0}, {"date": "2007-08-20", "close": 9.75, "volume": 6075.0}, {"date": "2007-08-22", "close": 9.75, "volume": 6105.0}, {"date": "2007-08-23", "close": 9.74, "volume": 1500.0}, {"date": "2007-08-24", "close": 9.65, "volume": 710.0}, {"date": "2007-08-27", "close": 9.45, "volume": 3200.0}, {"date": "2007-08-31", "close": 9.8, "volume": 6383.0}, {"date": "2007-09-04", "close": 9.81, "volume": 2810.0}, {"date": "2007-09-06", "close": 9.8, "volume": 500.0}, {"date": "2007-09-07", "close": 9.89, "volume": 23123.0}, {"date": "2007-09-10", "close": 9.8, "volume": 7000.0}, {"date": "2007-09-12", "close": 9.8, "volume": 925.0}, {"date": "2007-09-13", "close": 9.8, "volume": 185.0}, {"date": "2007-09-17", "close": 9.4, "volume": 120.0}, {"date": "2007-09-20", "close": 9.84, "volume": 7490.0}, {"date": "2007-09-25", "close": 9.7, "volume": 3000.0}, {"date": "2007-09-26", "close": 9.75, "volume": 6005.0}, {"date": "2007-09-27", "close": 9.8, "volume": 5270.0}, {"date": "2007-10-01", "close": 9.83, "volume": 4509.0}, {"date": "2007-10-02", "close": 9.84, "volume": 10880.0}, {"date": "2007-10-08", "close": 9.8, "volume": 2550.0}, {"date": "2007-10-10", "close": 9.8, "volume": 67257.0}, {"date": "2007-10-11", "close": 9.7, "volume": 65.0}, {"date": "2007-10-12", "close": 9.8, "volume": 6850.0}, {"date": "2007-10-16", "close": 9.8, "volume": 1009.0}, {"date": "2007-10-18", "close": 9.8, "volume": 10000.0}, {"date": "2007-10-22", "close": 9.8, "volume": 2615.0}, {"date": "2007-10-23", "close": 9.65, "volume": 11750.0}, {"date": "2007-10-25", "close": 9.8, "volume": 4058.0}, {"date": "2007-10-30", "close": 9.7, "volume": 1065.0}, {"date": "2007-11-01", "close": 9.78, "volume": 500.0}, {"date": "2007-11-02", "close": 9.8, "volume": 523.0}, {"date": "2007-11-06", "close": 9.71, "volume": 800.0}, {"date": "2007-11-07", "close": 9.75, "volume": 1000.0}, {"date": "2007-11-08", "close": 9.8, "volume": 5500.0}, {"date": "2007-11-12", "close": 9.68, "volume": 2500.0}, {"date": "2007-11-13", "close": 9.68, "volume": 2065.0}, {"date": "2007-11-14", "close": 9.8, "volume": 75234.0}, {"date": "2007-11-15", "close": 9.75, "volume": 56021.0}, {"date": "2007-11-16", "close": 9.8, "volume": 57816.0}, {"date": "2007-11-20", "close": 9.8, "volume": 2467.0}, {"date": "2007-11-21", "close": 9.68, "volume": 348.0}, {"date": "2007-11-22", "close": 9.75, "volume": 3400.0}, {"date": "2007-11-23", "close": 9.81, "volume": 453.0}, {"date": "2007-11-26", "close": 9.68, "volume": 2165.0}, {"date": "2007-11-27", "close": 9.68, "volume": 5000.0}, {"date": "2007-11-30", "close": 9.8, "volume": 2825.0}, {"date": "2007-12-05", "close": 9.8, "volume": 4120.0}, {"date": "2007-12-06", "close": 9.8, "volume": 5000.0}, {"date": "2007-12-07", "close": 9.8, "volume": 6500.0}, {"date": "2007-12-10", "close": 9.7, "volume": 270.0}, {"date": "2007-12-11", "close": 9.8, "volume": 510.0}, {"date": "2007-12-12", "close": 9.8, "volume": 11450.0}, {"date": "2007-12-13", "close": 9.8, "volume": 1000.0}, {"date": "2007-12-14", "close": 9.75, "volume": 4250.0}, {"date": "2007-12-17", "close": 9.8, "volume": 5980.0}, {"date": "2007-12-18", "close": 9.7, "volume": 630.0}, {"date": "2007-12-21", "close": 9.53, "volume": 1678.0}, {"date": "2008-01-04", "close": 9.53, "volume": 520.0}, {"date": "2008-01-07", "close": 9.53, "volume": 672.0}, {"date": "2008-01-08", "close": 9.55, "volume": 4228.0}, {"date": "2008-01-11", "close": 9.5, "volume": 2422.0}, {"date": "2008-01-14", "close": 9.5, "volume": 578.0}, {"date": "2008-01-21", "close": 9.1, "volume": 1000.0}, {"date": "2008-01-22", "close": 9.1, "volume": 80.0}, {"date": "2008-01-23", "close": 9.1, "volume": 5000.0}, {"date": "2008-01-24", "close": 8.8, "volume": 1600.0}, {"date": "2008-01-29", "close": 8.65, "volume": 4237.0}, {"date": "2008-01-30", "close": 8.5, "volume": 1363.0}, {"date": "2008-01-31", "close": 8.4, "volume": 500.0}, {"date": "2008-02-01", "close": 9.2, "volume": 1086.0}, {"date": "2008-02-04", "close": 8.8, "volume": 2955.0}, {"date": "2008-02-05", "close": 8.3, "volume": 700.0}, {"date": "2008-02-11", "close": 8.2, "volume": 2843.0}, {"date": "2008-02-13", "close": 8.3, "volume": 142.0}, {"date": "2008-02-14", "close": 8.3, "volume": 215.0}, {"date": "2008-02-15", "close": 8.3, "volume": 596.0}, {"date": "2008-02-19", "close": 8.2, "volume": 1150.0}, {"date": "2008-02-26", "close": 8.2, "volume": 600.0}, {"date": "2008-02-28", "close": 8.15, "volume": 2437.0}, {"date": "2008-03-06", "close": 7.95, "volume": 3400.0}, {"date": "2008-03-07", "close": 7.9, "volume": 13300.0}, {"date": "2008-03-11", "close": 7.9, "volume": 300.0}, {"date": "2008-03-13", "close": 7.75, "volume": 500.0}, {"date": "2008-03-14", "close": 7.9, "volume": 380.0}, {"date": "2008-03-17", "close": 7.9, "volume": 5000.0}, {"date": "2008-03-18", "close": 7.75, "volume": 481.0}, {"date": "2008-03-19", "close": 7.6, "volume": 1000.0}, {"date": "2008-03-26", "close": 7.8, "volume": 1200.0}, {"date": "2008-03-27", "close": 7.24, "volume": 649.0}, {"date": "2008-03-28", "close": 7.5, "volume": 2000.0}, {"date": "2008-04-02", "close": 7.6, "volume": 3810.0}, {"date": "2008-04-14", "close": 7.9, "volume": 5000.0}, {"date": "2008-04-15", "close": 7.9, "volume": 1224.0}, {"date": "2008-04-16", "close": 7.9, "volume": 1500.0}, {"date": "2008-04-18", "close": 7.82, "volume": 3682.0}, {"date": "2008-04-21", "close": 7.82, "volume": 6855.0}, {"date": "2008-04-23", "close": 7.82, "volume": 5000.0}, {"date": "2008-04-28", "close": 7.85, "volume": 3500.0}, {"date": "2008-05-02", "close": 8.0, "volume": 5000.0}, {"date": "2008-05-06", "close": 8.25, "volume": 5500.0}, {"date": "2008-05-07", "close": 8.4, "volume": 2210.0}, {"date": "2008-05-08", "close": 8.0, "volume": 6500.0}, {"date": "2008-05-12", "close": 8.2, "volume": 63700.0}, {"date": "2008-05-14", "close": 8.25, "volume": 2063.0}, {"date": "2008-05-15", "close": 8.25, "volume": 1000.0}, {"date": "2008-05-16", "close": 8.25, "volume": 2437.0}, {"date": "2008-05-20", "close": 7.9, "volume": 8313.0}, {"date": "2008-05-28", "close": 7.7, "volume": 2000.0}, {"date": "2008-05-29", "close": 7.7, "volume": 150.0}, {"date": "2008-05-30", "close": 7.95, "volume": 2000.0}, {"date": "2008-06-10", "close": 8.0, "volume": 7662.0}, {"date": "2008-06-11", "close": 8.1, "volume": 4838.0}, {"date": "2008-06-12", "close": 8.1, "volume": 3750.0}, {"date": "2008-06-13", "close": 8.0, "volume": 2492.0}, {"date": "2008-06-16", "close": 8.0, "volume": 2297.0}, {"date": "2008-06-18", "close": 8.05, "volume": 4664.0}, {"date": "2008-06-25", "close": 8.0, "volume": 519.0}, {"date": "2008-07-10", "close": 7.85, "volume": 3160.0}, {"date": "2008-07-15", "close": 7.8, "volume": 1000.0}, {"date": "2008-07-25", "close": 7.5, "volume": 1300.0}, {"date": "2008-08-01", "close": 7.77, "volume": 5900.0}, {"date": "2008-08-05", "close": 7.37, "volume": 4040.0}, {"date": "2008-08-06", "close": 7.5, "volume": 3000.0}, {"date": "2008-08-08", "close": 7.5, "volume": 5000.0}, {"date": "2008-08-13", "close": 7.7, "volume": 2600.0}, {"date": "2008-08-19", "close": 7.5, "volume": 2200.0}, {"date": "2008-08-22", "close": 7.69, "volume": 2253.0}, {"date": "2008-08-27", "close": 7.69, "volume": 1300.0}, {"date": "2008-08-29", "close": 7.7, "volume": 3630.0}, {"date": "2008-09-02", "close": 7.7, "volume": 3246.0}, {"date": "2008-09-04", "close": 7.66, "volume": 502.0}, {"date": "2008-09-10", "close": 7.52, "volume": 5798.0}, {"date": "2008-09-12", "close": 7.24, "volume": 9000.0}, {"date": "2008-09-16", "close": 7.0, "volume": 1675.0}, {"date": "2008-09-19", "close": 7.25, "volume": 5900.0}, {"date": "2008-09-22", "close": 7.5, "volume": 200.0}, {"date": "2008-09-25", "close": 7.25, "volume": 2000.0}, {"date": "2008-09-30", "close": 7.0, "volume": 6500.0}, {"date": "2008-10-01", "close": 7.14, "volume": 1400.0}, {"date": "2008-10-09", "close": 6.8, "volume": 1000.0}, {"date": "2008-10-13", "close": 6.8, "volume": 400.0}, {"date": "2008-10-14", "close": 6.8, "volume": 100.0}, {"date": "2008-10-15", "close": 6.8, "volume": 2500.0}, {"date": "2008-10-22", "close": 7.0, "volume": 1398.0}, {"date": "2008-10-23", "close": 7.0, "volume": 1500.0}, {"date": "2008-11-04", "close": 7.35, "volume": 829.0}, {"date": "2008-11-05", "close": 7.0, "volume": 2000.0}, {"date": "2008-11-10", "close": 7.1, "volume": 1000.0}, {"date": "2008-11-17", "close": 6.85, "volume": 461.0}, {"date": "2008-11-18", "close": 6.3, "volume": 1470.0}, {"date": "2008-11-20", "close": 6.0, "volume": 2500.0}, {"date": "2008-11-24", "close": 6.1, "volume": 2000.0}, {"date": "2008-11-28", "close": 6.1, "volume": 93.0}, {"date": "2008-12-01", "close": 6.0, "volume": 4000.0}, {"date": "2008-12-02", "close": 6.0, "volume": 4007.0}, {"date": "2008-12-09", "close": 5.81, "volume": 4500.0}, {"date": "2008-12-10", "close": 5.88, "volume": 800.0}, {"date": "2008-12-16", "close": 5.99, "volume": 90.0}, {"date": "2008-12-18", "close": 5.8, "volume": 380.0}, {"date": "2008-12-19", "close": 5.8, "volume": 1625.0}, {"date": "2008-12-24", "close": 5.5, "volume": 2415.0}, {"date": "2008-12-29", "close": 5.5, "volume": 2805.0}, {"date": "2008-12-30", "close": 5.15, "volume": 4000.0}, {"date": "2009-01-08", "close": 5.3, "volume": 700.0}, {"date": "2009-01-20", "close": 5.4, "volume": 3664.0}, {"date": "2009-01-21", "close": 5.5, "volume": 5000.0}, {"date": "2009-01-22", "close": 5.5, "volume": 424.0}, {"date": "2009-01-27", "close": 5.7, "volume": 4000.0}, {"date": "2009-01-29", "close": 5.95, "volume": 3776.0}, {"date": "2009-01-30", "close": 5.99, "volume": 800.0}, {"date": "2009-02-02", "close": 5.66, "volume": 500.0}, {"date": "2009-02-03", "close": 5.56, "volume": 5000.0}, {"date": "2009-02-18", "close": 5.24, "volume": 1000.0}, {"date": "2009-02-23", "close": 5.49, "volume": 500.0}, {"date": "2009-03-10", "close": 5.08, "volume": 2020.0}, {"date": "2009-03-11", "close": 5.02, "volume": 2000.0}, {"date": "2009-03-13", "close": 5.01, "volume": 848.0}, {"date": "2009-03-19", "close": 5.16, "volume": 4000.0}, {"date": "2009-03-20", "close": 5.45, "volume": 2000.0}, {"date": "2009-03-23", "close": 5.48, "volume": 5000.0}, {"date": "2009-03-24", "close": 5.49, "volume": 1000.0}, {"date": "2009-03-27", "close": 5.5, "volume": 847.0}, {"date": "2009-03-30", "close": 5.6, "volume": 700.0}, {"date": "2009-03-31", "close": 5.6, "volume": 3453.0}, {"date": "2009-04-03", "close": 5.59, "volume": 1000.0}, {"date": "2009-04-06", "close": 5.35, "volume": 3800.0}, {"date": "2009-04-27", "close": 5.55, "volume": 1675.0}, {"date": "2009-04-29", "close": 5.8, "volume": 1100.0}, {"date": "2009-05-04", "close": 5.75, "volume": 200.0}, {"date": "2009-05-05", "close": 5.8, "volume": 1000.0}, {"date": "2009-05-06", "close": 5.8, "volume": 436.0}, {"date": "2009-05-18", "close": 5.7, "volume": 1740.0}, {"date": "2009-05-20", "close": 5.0, "volume": 4065.0}, {"date": "2009-05-22", "close": 5.32, "volume": 4335.0}, {"date": "2009-05-25", "close": 5.32, "volume": 665.0}, {"date": "2009-06-04", "close": 5.9, "volume": 1000.0}, {"date": "2009-06-11", "close": 5.8, "volume": 510.0}, {"date": "2009-06-17", "close": 5.8, "volume": 1700.0}, {"date": "2009-06-19", "close": 5.5, "volume": 3000.0}, {"date": "2009-06-22", "close": 5.5, "volume": 1505.0}, {"date": "2009-06-23", "close": 5.55, "volume": 8577.0}, {"date": "2009-07-02", "close": 5.3, "volume": 1504.0}, {"date": "2009-07-08", "close": 5.22, "volume": 1700.0}, {"date": "2009-07-15", "close": 5.39, "volume": 900.0}, {"date": "2009-07-16", "close": 5.4, "volume": 2000.0}, {"date": "2009-07-17", "close": 5.4, "volume": 873.0}, {"date": "2009-07-21", "close": 5.55, "volume": 10000.0}, {"date": "2009-07-23", "close": 5.65, "volume": 11494.0}, {"date": "2009-07-24", "close": 5.7, "volume": 7200.0}, {"date": "2009-07-27", "close": 5.7, "volume": 2800.0}, {"date": "2009-07-28", "close": 5.65, "volume": 90.0}, {"date": "2009-07-29", "close": 5.75, "volume": 6500.0}, {"date": "2009-08-05", "close": 6.05, "volume": 829.0}, {"date": "2009-08-06", "close": 5.9, "volume": 2894.0}, {"date": "2009-08-10", "close": 6.0, "volume": 3339.0}, {"date": "2009-08-11", "close": 6.1, "volume": 500.0}, {"date": "2009-08-12", "close": 6.0, "volume": 9548.0}, {"date": "2009-08-13", "close": 5.84, "volume": 1500.0}, {"date": "2009-08-14", "close": 6.1, "volume": 90.0}, {"date": "2009-08-17", "close": 6.0, "volume": 510.0}, {"date": "2009-08-19", "close": 6.18, "volume": 3490.0}, {"date": "2009-08-21", "close": 6.15, "volume": 5000.0}, {"date": "2009-08-27", "close": 6.2, "volume": 1062.0}, {"date": "2009-09-03", "close": 6.1, "volume": 2300.0}, {"date": "2009-09-07", "close": 6.05, "volume": 6300.0}, {"date": "2009-09-10", "close": 6.12, "volume": 500.0}, {"date": "2009-09-11", "close": 5.96, "volume": 7500.0}, {"date": "2009-09-14", "close": 6.1, "volume": 850.0}, {"date": "2009-09-16", "close": 6.12, "volume": 85.0}, {"date": "2009-09-18", "close": 6.34, "volume": 5000.0}, {"date": "2009-09-21", "close": 6.4, "volume": 1500.0}, {"date": "2009-09-23", "close": 6.4, "volume": 1608.0}, {"date": "2009-09-25", "close": 6.2, "volume": 1509.0}, {"date": "2009-09-29", "close": 6.2, "volume": 2700.0}, {"date": "2009-10-02", "close": 6.34, "volume": 3100.0}, {"date": "2009-10-08", "close": 6.3, "volume": 3561.0}, {"date": "2009-10-12", "close": 6.2, "volume": 1933.0}, {"date": "2009-10-13", "close": 6.2, "volume": 6558.0}, {"date": "2009-10-16", "close": 6.33, "volume": 600.0}, {"date": "2009-10-19", "close": 6.33, "volume": 4437.0}, {"date": "2009-10-20", "close": 6.4, "volume": 3000.0}, {"date": "2009-10-21", "close": 6.4, "volume": 10114.0}, {"date": "2009-10-22", "close": 6.35, "volume": 8220.0}, {"date": "2009-10-23", "close": 6.31, "volume": 1000.0}, {"date": "2009-10-26", "close": 6.27, "volume": 4470.0}, {"date": "2009-10-27", "close": 6.27, "volume": 2078.0}, {"date": "2009-10-29", "close": 6.31, "volume": 3000.0}, {"date": "2009-11-04", "close": 6.22, "volume": 5106.0}, {"date": "2009-11-06", "close": 6.3, "volume": 3127.0}, {"date": "2009-11-13", "close": 6.3, "volume": 5756.0}, {"date": "2009-11-17", "close": 6.3, "volume": 658.0}, {"date": "2009-11-19", "close": 6.3, "volume": 7077.0}, {"date": "2009-11-20", "close": 6.35, "volume": 2000.0}, {"date": "2009-11-23", "close": 6.35, "volume": 5007.0}, {"date": "2009-11-24", "close": 6.28, "volume": 2000.0}, {"date": "2009-11-26", "close": 6.35, "volume": 910.0}, {"date": "2009-11-27", "close": 6.35, "volume": 1000.0}, {"date": "2009-12-01", "close": 6.21, "volume": 4455.0}, {"date": "2009-12-02", "close": 6.2, "volume": 39270.0}, {"date": "2009-12-03", "close": 6.3, "volume": 7250.0}, {"date": "2009-12-04", "close": 6.22, "volume": 18996.0}, {"date": "2009-12-07", "close": 6.0, "volume": 66391.0}, {"date": "2009-12-08", "close": 6.05, "volume": 11413.0}, {"date": "2009-12-11", "close": 6.15, "volume": 3000.0}, {"date": "2009-12-14", "close": 6.0, "volume": 3500.0}, {"date": "2009-12-17", "close": 6.15, "volume": 10565.0}, {"date": "2009-12-21", "close": 6.35, "volume": 887.0}, {"date": "2009-12-23", "close": 6.1, "volume": 4000.0}, {"date": "2009-12-24", "close": 6.11, "volume": 1000.0}, {"date": "2010-01-06", "close": 6.25, "volume": 1000.0}, {"date": "2010-01-08", "close": 6.25, "volume": 1500.0}, {"date": "2010-01-12", "close": 6.35, "volume": 4458.0}, {"date": "2010-01-13", "close": 6.35, "volume": 3000.0}, {"date": "2010-01-14", "close": 6.34, "volume": 750.0}, {"date": "2010-01-15", "close": 6.18, "volume": 3000.0}, {"date": "2010-01-19", "close": 6.19, "volume": 3375.0}, {"date": "2010-01-25", "close": 6.3, "volume": 1022.0}, {"date": "2010-01-27", "close": 6.35, "volume": 2889.0}, {"date": "2010-01-28", "close": 6.35, "volume": 11750.0}, {"date": "2010-02-02", "close": 6.4, "volume": 7139.0}, {"date": "2010-02-04", "close": 6.4, "volume": 2000.0}, {"date": "2010-02-05", "close": 6.36, "volume": 1500.0}, {"date": "2010-02-10", "close": 6.3, "volume": 4155.0}, {"date": "2010-02-11", "close": 6.4, "volume": 3600.0}, {"date": "2010-02-12", "close": 6.4, "volume": 3000.0}, {"date": "2010-02-18", "close": 6.3, "volume": 6035.0}, {"date": "2010-02-19", "close": 6.4, "volume": 4000.0}, {"date": "2010-03-03", "close": 6.4, "volume": 1481.0}, {"date": "2010-03-05", "close": 6.35, "volume": 1500.0}, {"date": "2010-03-15", "close": 6.36, "volume": 6200.0}, {"date": "2010-03-19", "close": 6.49, "volume": 5000.0}, {"date": "2010-03-23", "close": 6.5, "volume": 5000.0}, {"date": "2010-03-31", "close": 6.49, "volume": 769.0}, {"date": "2010-04-09", "close": 6.45, "volume": 750.0}, {"date": "2010-04-16", "close": 6.45, "volume": 1333.0}, {"date": "2010-05-05", "close": 6.35, "volume": 5459.0}, {"date": "2010-05-07", "close": 6.3, "volume": 20087.0}, {"date": "2010-05-10", "close": 6.45, "volume": 184.0}, {"date": "2010-05-17", "close": 6.3, "volume": 9000.0}, {"date": "2010-05-18", "close": 6.35, "volume": 6929.0}, {"date": "2010-05-20", "close": 6.2, "volume": 2600.0}, {"date": "2010-05-25", "close": 6.2, "volume": 160.0}, {"date": "2010-06-03", "close": 6.2, "volume": 22891.0}, {"date": "2010-06-04", "close": 6.15, "volume": 7846.0}, {"date": "2010-06-09", "close": 6.1, "volume": 3600.0}, {"date": "2010-06-11", "close": 6.25, "volume": 1279.0}, {"date": "2010-06-15", "close": 6.39, "volume": 3050.0}, {"date": "2010-06-18", "close": 6.45, "volume": 2900.0}, {"date": "2010-06-21", "close": 6.35, "volume": 1100.0}, {"date": "2010-06-22", "close": 6.5, "volume": 60.0}, {"date": "2010-06-23", "close": 6.55, "volume": 5031.0}, {"date": "2010-06-24", "close": 6.35, "volume": 3137.0}, {"date": "2010-06-29", "close": 6.49, "volume": 2000.0}, {"date": "2010-07-01", "close": 6.25, "volume": 4821.0}, {"date": "2010-07-05", "close": 6.23, "volume": 200.0}, {"date": "2010-07-06", "close": 6.23, "volume": 100.0}, {"date": "2010-07-07", "close": 6.22, "volume": 2352.0}, {"date": "2010-07-08", "close": 6.22, "volume": 500.0}, {"date": "2010-07-09", "close": 6.22, "volume": 600.0}, {"date": "2010-07-12", "close": 6.28, "volume": 4318.0}, {"date": "2010-07-15", "close": 6.33, "volume": 3000.0}, {"date": "2010-07-16", "close": 6.28, "volume": 900.0}, {"date": "2010-07-19", "close": 6.28, "volume": 1122.0}, {"date": "2010-07-27", "close": 6.43, "volume": 6361.0}, {"date": "2010-07-29", "close": 6.29, "volume": 1385.0}, {"date": "2010-08-03", "close": 6.32, "volume": 2820.0}, {"date": "2010-08-11", "close": 6.42, "volume": 2456.0}, {"date": "2010-08-12", "close": 6.42, "volume": 6644.0}, {"date": "2010-08-16", "close": 6.33, "volume": 557.0}, {"date": "2010-08-17", "close": 6.32, "volume": 8656.0}, {"date": "2010-08-19", "close": 6.3, "volume": 4800.0}, {"date": "2010-08-20", "close": 6.3, "volume": 87.0}, {"date": "2010-08-25", "close": 6.24, "volume": 2655.0}, {"date": "2010-08-27", "close": 6.24, "volume": 85.0}, {"date": "2010-09-01", "close": 6.29, "volume": 1815.0}, {"date": "2010-09-06", "close": 6.3, "volume": 3171.0}, {"date": "2010-09-07", "close": 6.21, "volume": 1100.0}, {"date": "2010-09-09", "close": 6.2, "volume": 6387.0}, {"date": "2010-09-14", "close": 6.31, "volume": 3500.0}, {"date": "2010-09-15", "close": 6.31, "volume": 1000.0}, {"date": "2010-09-20", "close": 6.35, "volume": 929.0}, {"date": "2010-10-08", "close": 6.27, "volume": 913.0}, {"date": "2010-10-13", "close": 6.42, "volume": 4865.0}, {"date": "2010-10-14", "close": 6.35, "volume": 11774.0}, {"date": "2010-10-19", "close": 6.44, "volume": 2500.0}, {"date": "2010-10-27", "close": 6.42, "volume": 3000.0}, {"date": "2010-11-08", "close": 6.59, "volume": 1220.0}, {"date": "2010-11-11", "close": 6.5, "volume": 5880.0}, {"date": "2010-11-12", "close": 6.44, "volume": 1002.0}, {"date": "2010-11-22", "close": 6.5, "volume": 3000.0}, {"date": "2010-11-23", "close": 6.62, "volume": 1000.0}, {"date": "2010-11-24", "close": 6.61, "volume": 2400.0}, {"date": "2010-11-25", "close": 6.58, "volume": 600.0}, {"date": "2010-11-26", "close": 6.45, "volume": 15200.0}, {"date": "2010-11-29", "close": 6.45, "volume": 2622.0}, {"date": "2010-11-30", "close": 6.4, "volume": 9078.0}, {"date": "2010-12-02", "close": 6.4, "volume": 18704.0}, {"date": "2010-12-03", "close": 6.4, "volume": 3800.0}, {"date": "2010-12-06", "close": 6.4, "volume": 5300.0}, {"date": "2010-12-10", "close": 6.4, "volume": 1000.0}, {"date": "2010-12-14", "close": 6.45, "volume": 4000.0}, {"date": "2010-12-16", "close": 6.5, "volume": 3032.0}, {"date": "2010-12-20", "close": 6.6, "volume": 1000.0}, {"date": "2010-12-21", "close": 6.5, "volume": 8000.0}, {"date": "2010-12-22", "close": 6.55, "volume": 3000.0}, {"date": "2010-12-24", "close": 6.52, "volume": 2300.0}, {"date": "2010-12-29", "close": 6.5, "volume": 12400.0}, {"date": "2010-12-30", "close": 6.55, "volume": 200.0}, {"date": "2010-12-31", "close": 6.62, "volume": 1500.0}, {"date": "2011-01-11", "close": 6.65, "volume": 2544.0}, {"date": "2011-01-12", "close": 6.65, "volume": 2756.0}, {"date": "2011-01-13", "close": 6.65, "volume": 3000.0}, {"date": "2011-01-14", "close": 6.7, "volume": 3000.0}, {"date": "2011-01-17", "close": 6.65, "volume": 1500.0}, {"date": "2011-01-18", "close": 6.65, "volume": 2884.0}, {"date": "2011-01-20", "close": 6.6, "volume": 6000.0}, {"date": "2011-01-27", "close": 6.62, "volume": 4500.0}, {"date": "2011-01-31", "close": 6.62, "volume": 4648.0}, {"date": "2011-02-07", "close": 6.63, "volume": 3610.0}, {"date": "2011-02-08", "close": 6.62, "volume": 1500.0}, {"date": "2011-02-11", "close": 6.62, "volume": 4000.0}, {"date": "2011-02-14", "close": 6.66, "volume": 4635.0}, {"date": "2011-02-15", "close": 6.67, "volume": 1059.0}, {"date": "2011-02-16", "close": 6.63, "volume": 5573.0}, {"date": "2011-02-18", "close": 6.62, "volume": 5436.0}, {"date": "2011-02-21", "close": 6.66, "volume": 3800.0}, {"date": "2011-02-22", "close": 6.63, "volume": 2000.0}, {"date": "2011-02-24", "close": 6.6, "volume": 2000.0}, {"date": "2011-02-25", "close": 6.6, "volume": 2550.0}, {"date": "2011-02-28", "close": 6.65, "volume": 1766.0}, {"date": "2011-03-01", "close": 6.63, "volume": 1500.0}, {"date": "2011-03-02", "close": 6.72, "volume": 12907.0}, {"date": "2011-03-04", "close": 6.7, "volume": 76.0}, {"date": "2011-03-08", "close": 6.66, "volume": 7500.0}, {"date": "2011-03-09", "close": 6.66, "volume": 3260.0}, {"date": "2011-03-11", "close": 6.7, "volume": 7926.0}, {"date": "2011-03-15", "close": 6.65, "volume": 1075.0}, {"date": "2011-03-16", "close": 6.62, "volume": 4000.0}, {"date": "2011-03-17", "close": 6.62, "volume": 1764.0}, {"date": "2011-03-18", "close": 6.65, "volume": 5375.0}, {"date": "2011-03-22", "close": 6.65, "volume": 2774.0}, {"date": "2011-03-25", "close": 6.48, "volume": 250.0}, {"date": "2011-03-29", "close": 6.49, "volume": 3500.0}, {"date": "2011-04-04", "close": 6.5, "volume": 6500.0}, {"date": "2011-04-05", "close": 6.58, "volume": 200.0}, {"date": "2011-04-11", "close": 6.58, "volume": 1600.0}, {"date": "2011-04-12", "close": 6.47, "volume": 4709.0}, {"date": "2011-04-13", "close": 6.56, "volume": 200.0}, {"date": "2011-04-14", "close": 6.56, "volume": 3518.0}, {"date": "2011-04-18", "close": 6.52, "volume": 2635.0}, {"date": "2011-04-19", "close": 6.5, "volume": 6800.0}, {"date": "2011-04-20", "close": 6.5, "volume": 8809.0}, {"date": "2011-05-02", "close": 6.52, "volume": 1150.0}, {"date": "2011-05-03", "close": 6.52, "volume": 9442.0}, {"date": "2011-05-04", "close": 6.53, "volume": 4130.0}, {"date": "2011-05-06", "close": 6.62, "volume": 1425.0}, {"date": "2011-05-10", "close": 6.52, "volume": 4041.0}, {"date": "2011-05-11", "close": 6.57, "volume": 3915.0}, {"date": "2011-05-13", "close": 6.69, "volume": 10261.0}, {"date": "2011-05-16", "close": 6.63, "volume": 4000.0}, {"date": "2011-05-17", "close": 6.64, "volume": 2564.0}, {"date": "2011-05-18", "close": 6.66, "volume": 4000.0}, {"date": "2011-05-20", "close": 6.68, "volume": 2000.0}, {"date": "2011-05-23", "close": 6.65, "volume": 13500.0}, {"date": "2011-05-24", "close": 6.65, "volume": 325.0}, {"date": "2011-05-25", "close": 6.64, "volume": 1500.0}, {"date": "2011-05-26", "close": 6.64, "volume": 1325.0}, {"date": "2011-05-30", "close": 6.6, "volume": 5000.0}, {"date": "2011-05-31", "close": 6.63, "volume": 1055.0}, {"date": "2011-06-01", "close": 6.6, "volume": 4350.0}, {"date": "2011-06-02", "close": 6.5, "volume": 5600.0}, {"date": "2011-06-06", "close": 6.45, "volume": 4000.0}, {"date": "2011-06-07", "close": 6.45, "volume": 9717.0}, {"date": "2011-06-08", "close": 6.43, "volume": 6033.0}, {"date": "2011-06-10", "close": 6.5, "volume": 1000.0}, {"date": "2011-06-14", "close": 6.44, "volume": 16069.0}, {"date": "2011-06-15", "close": 6.5, "volume": 2279.0}, {"date": "2011-06-16", "close": 6.5, "volume": 1511.0}, {"date": "2011-06-17", "close": 6.43, "volume": 10189.0}, {"date": "2011-06-20", "close": 6.42, "volume": 2000.0}, {"date": "2011-06-21", "close": 6.43, "volume": 3000.0}, {"date": "2011-06-24", "close": 6.35, "volume": 6500.0}, {"date": "2011-06-27", "close": 6.32, "volume": 7000.0}, {"date": "2011-06-28", "close": 6.3, "volume": 4200.0}, {"date": "2011-07-04", "close": 6.38, "volume": 2973.0}, {"date": "2011-07-07", "close": 6.38, "volume": 950.0}, {"date": "2011-07-08", "close": 6.38, "volume": 2577.0}, {"date": "2011-07-11", "close": 6.4, "volume": 3000.0}, {"date": "2011-07-12", "close": 6.35, "volume": 6497.0}, {"date": "2011-07-13", "close": 6.41, "volume": 2325.0}, {"date": "2011-07-15", "close": 6.32, "volume": 3000.0}, {"date": "2011-07-18", "close": 6.35, "volume": 3590.0}, {"date": "2011-07-19", "close": 6.35, "volume": 2000.0}, {"date": "2011-07-20", "close": 6.42, "volume": 3234.0}, {"date": "2011-07-21", "close": 6.42, "volume": 2050.0}, {"date": "2011-07-22", "close": 6.39, "volume": 4931.0}, {"date": "2011-07-25", "close": 6.38, "volume": 5085.0}, {"date": "2011-07-26", "close": 6.34, "volume": 2839.0}, {"date": "2011-07-27", "close": 6.39, "volume": 1565.0}, {"date": "2011-07-28", "close": 6.34, "volume": 4000.0}, {"date": "2011-07-29", "close": 6.3, "volume": 1000.0}, {"date": "2011-08-01", "close": 6.47, "volume": 4100.0}, {"date": "2011-08-03", "close": 6.33, "volume": 5801.0}, {"date": "2011-08-04", "close": 6.29, "volume": 800.0}, {"date": "2011-08-05", "close": 6.19, "volume": 3000.0}, {"date": "2011-08-08", "close": 6.05, "volume": 10500.0}, {"date": "2011-08-09", "close": 5.75, "volume": 13860.0}, {"date": "2011-08-11", "close": 5.81, "volume": 6055.0}, {"date": "2011-08-15", "close": 6.17, "volume": 800.0}, {"date": "2011-08-16", "close": 6.12, "volume": 2000.0}, {"date": "2011-08-18", "close": 6.08, "volume": 4000.0}, {"date": "2011-08-19", "close": 5.95, "volume": 2000.0}, {"date": "2011-08-23", "close": 5.95, "volume": 200.0}, {"date": "2011-08-24", "close": 6.11, "volume": 4800.0}, {"date": "2011-08-26", "close": 6.11, "volume": 5198.0}, {"date": "2011-08-29", "close": 6.15, "volume": 2000.0}, {"date": "2011-09-01", "close": 6.25, "volume": 5820.0}, {"date": "2011-09-02", "close": 6.24, "volume": 241.0}, {"date": "2011-09-07", "close": 6.24, "volume": 3125.0}, {"date": "2011-09-08", "close": 6.23, "volume": 1630.0}, {"date": "2011-09-09", "close": 6.22, "volume": 2000.0}, {"date": "2011-09-13", "close": 6.14, "volume": 2000.0}, {"date": "2011-09-14", "close": 6.12, "volume": 6000.0}, {"date": "2011-09-15", "close": 6.14, "volume": 910.0}, {"date": "2011-09-16", "close": 6.18, "volume": 2000.0}, {"date": "2011-09-19", "close": 6.22, "volume": 4500.0}, {"date": "2011-09-22", "close": 6.11, "volume": 4000.0}, {"date": "2011-10-10", "close": 6.15, "volume": 2000.0}, {"date": "2011-10-12", "close": 6.1, "volume": 7000.0}, {"date": "2011-10-14", "close": 6.2, "volume": 4000.0}, {"date": "2011-10-17", "close": 6.15, "volume": 2000.0}, {"date": "2011-10-19", "close": 6.1, "volume": 1300.0}, {"date": "2011-10-20", "close": 6.18, "volume": 4000.0}, {"date": "2011-10-24", "close": 6.12, "volume": 5000.0}, {"date": "2011-10-28", "close": 6.19, "volume": 4000.0}, {"date": "2011-10-31", "close": 6.2, "volume": 3195.0}, {"date": "2011-11-03", "close": 6.2, "volume": 158.0}, {"date": "2011-11-07", "close": 6.15, "volume": 1200.0}, {"date": "2011-11-09", "close": 6.18, "volume": 475.0}, {"date": "2011-11-14", "close": 6.24, "volume": 4500.0}, {"date": "2011-11-15", "close": 6.3, "volume": 8713.0}, {"date": "2011-11-16", "close": 6.22, "volume": 2300.0}, {"date": "2011-11-18", "close": 6.25, "volume": 2587.0}, {"date": "2011-11-30", "close": 6.21, "volume": 800.0}, {"date": "2011-12-01", "close": 6.21, "volume": 2675.0}, {"date": "2011-12-05", "close": 6.28, "volume": 960.0}, {"date": "2011-12-07", "close": 6.19, "volume": 4515.0}, {"date": "2011-12-09", "close": 6.03, "volume": 15374.0}, {"date": "2011-12-12", "close": 6.1, "volume": 3000.0}, {"date": "2011-12-13", "close": 6.1, "volume": 1875.0}, {"date": "2011-12-14", "close": 6.1, "volume": 4431.0}, {"date": "2011-12-15", "close": 6.1, "volume": 3000.0}, {"date": "2011-12-16", "close": 6.1, "volume": 3310.0}, {"date": "2011-12-19", "close": 6.02, "volume": 10754.0}, {"date": "2011-12-20", "close": 6.15, "volume": 4310.0}, {"date": "2011-12-21", "close": 6.2, "volume": 1500.0}, {"date": "2012-01-05", "close": 6.2, "volume": 1666.0}, {"date": "2012-01-09", "close": 6.11, "volume": 2100.0}, {"date": "2012-01-11", "close": 6.15, "volume": 5634.0}, {"date": "2012-01-13", "close": 6.22, "volume": 4000.0}, {"date": "2012-01-17", "close": 6.2, "volume": 600.0}, {"date": "2012-01-18", "close": 6.2, "volume": 3836.0}, {"date": "2012-01-19", "close": 6.25, "volume": 3200.0}, {"date": "2012-01-24", "close": 6.13, "volume": 11002.0}, {"date": "2012-01-30", "close": 6.12, "volume": 7000.0}, {"date": "2012-02-02", "close": 6.15, "volume": 4000.0}, {"date": "2012-02-03", "close": 6.12, "volume": 1800.0}, {"date": "2012-02-07", "close": 6.15, "volume": 4000.0}, {"date": "2012-02-09", "close": 6.12, "volume": 6000.0}, {"date": "2012-02-16", "close": 6.2, "volume": 8060.0}, {"date": "2012-02-17", "close": 6.23, "volume": 160.0}, {"date": "2012-02-21", "close": 6.22, "volume": 160.0}, {"date": "2012-02-22", "close": 6.22, "volume": 3200.0}, {"date": "2012-03-01", "close": 6.22, "volume": 4239.0}, {"date": "2012-03-05", "close": 6.23, "volume": 4150.0}, {"date": "2012-03-06", "close": 6.18, "volume": 11629.0}, {"date": "2012-03-14", "close": 6.23, "volume": 4100.0}, {"date": "2012-03-15", "close": 6.24, "volume": 2500.0}, {"date": "2012-03-20", "close": 6.22, "volume": 5000.0}, {"date": "2012-03-23", "close": 6.26, "volume": 2000.0}, {"date": "2012-04-02", "close": 6.15, "volume": 165.0}, {"date": "2012-04-03", "close": 6.17, "volume": 1209.0}, {"date": "2012-04-11", "close": 6.15, "volume": 9362.0}, {"date": "2012-04-12", "close": 6.1, "volume": 6381.0}, {"date": "2012-04-13", "close": 6.01, "volume": 6619.0}, {"date": "2012-04-16", "close": 6.07, "volume": 4000.0}, {"date": "2012-04-17", "close": 6.13, "volume": 4100.0}, {"date": "2012-04-18", "close": 6.1, "volume": 11851.0}, {"date": "2012-04-19", "close": 6.08, "volume": 500.0}, {"date": "2012-04-27", "close": 6.1, "volume": 1000.0}, {"date": "2012-05-01", "close": 6.05, "volume": 7500.0}, {"date": "2012-05-02", "close": 6.08, "volume": 4000.0}, {"date": "2012-05-04", "close": 6.09, "volume": 2163.0}, {"date": "2012-05-09", "close": 6.12, "volume": 9450.0}, {"date": "2012-05-11", "close": 6.17, "volume": 3500.0}, {"date": "2012-05-15", "close": 6.15, "volume": 1000.0}, {"date": "2012-05-18", "close": 6.13, "volume": 1500.0}, {"date": "2012-05-21", "close": 6.19, "volume": 130.0}, {"date": "2012-05-22", "close": 6.12, "volume": 1000.0}, {"date": "2012-05-24", "close": 6.05, "volume": 13304.0}, {"date": "2012-05-25", "close": 6.05, "volume": 2500.0}, {"date": "2012-05-28", "close": 6.05, "volume": 10000.0}, {"date": "2012-05-31", "close": 6.05, "volume": 4495.0}, {"date": "2012-06-04", "close": 5.95, "volume": 2000.0}, {"date": "2012-06-06", "close": 5.95, "volume": 3200.0}, {"date": "2012-06-07", "close": 5.95, "volume": 3700.0}, {"date": "2012-06-14", "close": 6.0, "volume": 1501.0}, {"date": "2012-06-19", "close": 6.07, "volume": 2500.0}, {"date": "2012-06-20", "close": 6.05, "volume": 2599.0}, {"date": "2012-06-22", "close": 6.04, "volume": 100.0}, {"date": "2012-06-27", "close": 6.07, "volume": 9925.0}, {"date": "2012-06-28", "close": 6.07, "volume": 320.0}, {"date": "2012-07-02", "close": 6.0, "volume": 4000.0}, {"date": "2012-07-04", "close": 6.01, "volume": 2001.0}, {"date": "2012-07-05", "close": 6.01, "volume": 7440.0}, {"date": "2012-07-10", "close": 6.08, "volume": 5200.0}, {"date": "2012-07-11", "close": 6.08, "volume": 3000.0}, {"date": "2012-07-18", "close": 6.1, "volume": 5000.0}, {"date": "2012-07-19", "close": 6.06, "volume": 7819.0}, {"date": "2012-07-20", "close": 6.01, "volume": 7154.0}, {"date": "2012-07-26", "close": 6.11, "volume": 150.0}, {"date": "2012-08-01", "close": 6.05, "volume": 4000.0}, {"date": "2012-08-03", "close": 6.02, "volume": 4000.0}, {"date": "2012-08-07", "close": 6.02, "volume": 320.0}, {"date": "2012-08-10", "close": 6.02, "volume": 3459.0}, {"date": "2012-08-15", "close": 6.09, "volume": 3000.0}, {"date": "2012-08-16", "close": 6.08, "volume": 1600.0}, {"date": "2012-08-21", "close": 6.02, "volume": 3700.0}, {"date": "2012-08-24", "close": 6.05, "volume": 3816.0}, {"date": "2012-08-29", "close": 6.05, "volume": 1225.0}, {"date": "2012-08-30", "close": 5.92, "volume": 8659.0}, {"date": "2012-09-04", "close": 5.98, "volume": 7750.0}, {"date": "2012-09-06", "close": 6.0, "volume": 9000.0}, {"date": "2012-09-12", "close": 6.05, "volume": 5000.0}, {"date": "2012-09-13", "close": 6.06, "volume": 823.0}, {"date": "2012-09-14", "close": 6.06, "volume": 1201.0}, {"date": "2012-09-17", "close": 6.14, "volume": 5200.0}, {"date": "2012-09-18", "close": 6.14, "volume": 386.0}, {"date": "2012-09-20", "close": 6.09, "volume": 9132.0}, {"date": "2012-09-21", "close": 6.12, "volume": 100.0}, {"date": "2012-10-02", "close": 6.0, "volume": 1160.0}, {"date": "2012-10-04", "close": 5.91, "volume": 3940.0}, {"date": "2012-10-05", "close": 5.88, "volume": 17000.0}, {"date": "2012-10-09", "close": 5.9, "volume": 1075.0}, {"date": "2012-10-10", "close": 5.9, "volume": 900.0}, {"date": "2012-10-11", "close": 5.9, "volume": 8735.0}, {"date": "2012-10-12", "close": 5.84, "volume": 5000.0}, {"date": "2012-10-15", "close": 5.9, "volume": 3300.0}, {"date": "2012-10-16", "close": 5.9, "volume": 700.0}, {"date": "2012-10-22", "close": 6.02, "volume": 4711.0}, {"date": "2012-10-23", "close": 6.09, "volume": 10000.0}, {"date": "2012-10-26", "close": 6.1, "volume": 3013.0}, {"date": "2012-10-30", "close": 6.05, "volume": 2293.0}, {"date": "2012-11-07", "close": 6.09, "volume": 1707.0}, {"date": "2012-11-08", "close": 6.09, "volume": 1400.0}, {"date": "2012-11-12", "close": 6.17, "volume": 4000.0}, {"date": "2012-11-13", "close": 6.12, "volume": 2600.0}, {"date": "2012-11-14", "close": 6.19, "volume": 3393.0}, {"date": "2012-11-15", "close": 6.08, "volume": 6003.0}, {"date": "2012-11-16", "close": 6.09, "volume": 22407.0}, {"date": "2012-11-23", "close": 6.17, "volume": 981.0}, {"date": "2012-11-30", "close": 6.17, "volume": 5000.0}, {"date": "2012-12-04", "close": 6.27, "volume": 120.0}, {"date": "2012-12-05", "close": 6.26, "volume": 5169.0}, {"date": "2012-12-06", "close": 6.2, "volume": 3248.0}, {"date": "2012-12-07", "close": 6.17, "volume": 8303.0}, {"date": "2012-12-11", "close": 6.25, "volume": 2000.0}, {"date": "2012-12-13", "close": 6.24, "volume": 2500.0}, {"date": "2012-12-14", "close": 6.22, "volume": 7241.0}, {"date": "2012-12-18", "close": 6.29, "volume": 19198.0}, {"date": "2012-12-19", "close": 6.29, "volume": 6738.0}, {"date": "2012-12-21", "close": 6.29, "volume": 10000.0}, {"date": "2013-01-04", "close": 6.27, "volume": 5925.0}, {"date": "2013-01-14", "close": 6.28, "volume": 9650.0}, {"date": "2013-01-15", "close": 6.27, "volume": 5550.0}, {"date": "2013-01-16", "close": 6.37, "volume": 3185.0}, {"date": "2013-01-17", "close": 6.33, "volume": 4848.0}, {"date": "2013-01-18", "close": 6.39, "volume": 4930.0}, {"date": "2013-01-21", "close": 6.32, "volume": 4275.0}, {"date": "2013-01-22", "close": 6.37, "volume": 2600.0}, {"date": "2013-01-23", "close": 6.37, "volume": 6580.0}, {"date": "2013-01-24", "close": 6.32, "volume": 756.0}, {"date": "2013-01-25", "close": 6.32, "volume": 2396.0}, {"date": "2013-01-29", "close": 6.32, "volume": 13948.0}, {"date": "2013-01-31", "close": 6.32, "volume": 6226.0}, {"date": "2013-02-01", "close": 6.33, "volume": 600.0}, {"date": "2013-02-04", "close": 6.33, "volume": 1500.0}, {"date": "2013-02-05", "close": 6.32, "volume": 1724.0}, {"date": "2013-02-06", "close": 6.28, "volume": 7575.0}, {"date": "2013-02-12", "close": 6.33, "volume": 4149.0}, {"date": "2013-02-13", "close": 6.36, "volume": 1372.0}, {"date": "2013-02-14", "close": 6.31, "volume": 5000.0}, {"date": "2013-02-15", "close": 6.3, "volume": 14455.0}, {"date": "2013-02-18", "close": 6.28, "volume": 4000.0}, {"date": "2013-02-19", "close": 6.28, "volume": 1575.0}, {"date": "2013-02-21", "close": 6.3, "volume": 2512.0}, {"date": "2013-02-22", "close": 6.3, "volume": 1488.0}, {"date": "2013-02-25", "close": 6.31, "volume": 3200.0}, {"date": "2013-02-27", "close": 6.29, "volume": 3648.0}, {"date": "2013-03-01", "close": 6.31, "volume": 2339.0}, {"date": "2013-03-04", "close": 6.35, "volume": 750.0}, {"date": "2013-03-05", "close": 6.32, "volume": 3114.0}, {"date": "2013-03-06", "close": 6.34, "volume": 1500.0}, {"date": "2013-03-07", "close": 6.39, "volume": 2175.0}, {"date": "2013-03-08", "close": 6.41, "volume": 155.0}, {"date": "2013-03-12", "close": 6.35, "volume": 7000.0}, {"date": "2013-03-15", "close": 6.35, "volume": 2008.0}, {"date": "2013-03-18", "close": 6.34, "volume": 13310.0}, {"date": "2013-03-19", "close": 6.36, "volume": 11400.0}, {"date": "2013-03-20", "close": 6.33, "volume": 6500.0}, {"date": "2013-03-21", "close": 6.36, "volume": 8041.0}, {"date": "2013-04-08", "close": 6.35, "volume": 194.0}, {"date": "2013-04-09", "close": 6.35, "volume": 2365.0}, {"date": "2013-04-10", "close": 6.37, "volume": 6000.0}, {"date": "2013-04-16", "close": 6.38, "volume": 4012.0}, {"date": "2013-04-17", "close": 6.32, "volume": 155.0}, {"date": "2013-04-18", "close": 6.32, "volume": 1500.0}, {"date": "2013-04-19", "close": 6.38, "volume": 4687.0}, {"date": "2013-04-22", "close": 6.34, "volume": 502.0}, {"date": "2013-04-23", "close": 6.41, "volume": 4000.0}, {"date": "2013-05-01", "close": 6.35, "volume": 2490.0}, {"date": "2013-05-03", "close": 6.4, "volume": 3200.0}, {"date": "2013-05-06", "close": 6.4, "volume": 1950.0}, {"date": "2013-05-07", "close": 6.4, "volume": 500.0}, {"date": "2013-05-08", "close": 6.43, "volume": 1560.0}, {"date": "2013-05-09", "close": 6.43, "volume": 200.0}, {"date": "2013-05-10", "close": 6.45, "volume": 2500.0}, {"date": "2013-05-13", "close": 6.47, "volume": 1500.0}, {"date": "2013-05-14", "close": 6.49, "volume": 3100.0}, {"date": "2013-05-16", "close": 6.42, "volume": 4675.0}, {"date": "2013-05-17", "close": 6.41, "volume": 3362.0}, {"date": "2013-05-20", "close": 6.38, "volume": 12000.0}, {"date": "2013-05-23", "close": 6.43, "volume": 1431.0}, {"date": "2013-05-27", "close": 6.42, "volume": 2777.0}, {"date": "2013-05-29", "close": 6.43, "volume": 1500.0}, {"date": "2013-05-30", "close": 6.43, "volume": 1165.0}, {"date": "2013-05-31", "close": 6.43, "volume": 3109.0}, {"date": "2013-06-06", "close": 6.4, "volume": 5550.0}, {"date": "2013-06-13", "close": 6.4, "volume": 650.0}, {"date": "2013-06-18", "close": 6.31, "volume": 4178.0}, {"date": "2013-06-19", "close": 6.35, "volume": 1911.0}, {"date": "2013-06-20", "close": 6.32, "volume": 11446.0}, {"date": "2013-06-21", "close": 6.35, "volume": 4079.0}, {"date": "2013-06-24", "close": 6.24, "volume": 3017.0}, {"date": "2013-06-26", "close": 6.36, "volume": 16025.0}, {"date": "2013-06-27", "close": 6.35, "volume": 3000.0}, {"date": "2013-07-10", "close": 6.35, "volume": 2000.0}, {"date": "2013-07-17", "close": 6.39, "volume": 1000.0}, {"date": "2013-07-18", "close": 6.32, "volume": 1450.0}, {"date": "2013-07-22", "close": 6.34, "volume": 79.0}, {"date": "2013-07-25", "close": 6.34, "volume": 900.0}, {"date": "2013-08-02", "close": 6.38, "volume": 150.0}, {"date": "2013-08-05", "close": 6.38, "volume": 14850.0}, {"date": "2013-08-06", "close": 6.36, "volume": 1666.0}, {"date": "2013-08-07", "close": 6.36, "volume": 3992.0}, {"date": "2013-08-09", "close": 6.35, "volume": 4290.0}, {"date": "2013-08-13", "close": 6.35, "volume": 1000.0}, {"date": "2013-08-14", "close": 6.4, "volume": 174.0}, {"date": "2013-08-15", "close": 6.35, "volume": 1980.0}, {"date": "2013-08-23", "close": 6.35, "volume": 3000.0}, {"date": "2013-08-26", "close": 6.37, "volume": 1690.0}, {"date": "2013-08-29", "close": 6.35, "volume": 1500.0}, {"date": "2013-08-30", "close": 6.36, "volume": 711.0}, {"date": "2013-09-03", "close": 6.36, "volume": 4000.0}, {"date": "2013-09-13", "close": 6.45, "volume": 3000.0}, {"date": "2013-09-16", "close": 6.42, "volume": 1000.0}, {"date": "2013-09-17", "close": 6.45, "volume": 100.0}, {"date": "2013-09-23", "close": 6.35, "volume": 7111.0}, {"date": "2013-09-24", "close": 6.23, "volume": 7299.0}, {"date": "2013-09-25", "close": 6.22, "volume": 4850.0}, {"date": "2013-10-01", "close": 6.36, "volume": 3000.0}, {"date": "2013-10-02", "close": 6.31, "volume": 8339.0}, {"date": "2013-10-04", "close": 6.4, "volume": 1500.0}, {"date": "2013-10-15", "close": 6.35, "volume": 1000.0}, {"date": "2013-10-16", "close": 6.35, "volume": 100.0}, {"date": "2013-10-22", "close": 6.36, "volume": 3849.0}, {"date": "2013-10-23", "close": 6.42, "volume": 5890.0}, {"date": "2013-10-24", "close": 6.4, "volume": 5400.0}, {"date": "2013-10-25", "close": 6.4, "volume": 3290.0}, {"date": "2013-11-01", "close": 6.4, "volume": 2600.0}, {"date": "2013-11-04", "close": 6.42, "volume": 10495.0}, {"date": "2013-11-07", "close": 6.4, "volume": 4000.0}, {"date": "2013-11-08", "close": 6.42, "volume": 100.0}, {"date": "2013-11-18", "close": 6.39, "volume": 62.0}, {"date": "2013-11-19", "close": 6.35, "volume": 3506.0}, {"date": "2013-11-21", "close": 6.35, "volume": 5000.0}, {"date": "2013-11-22", "close": 6.35, "volume": 8542.0}, {"date": "2013-11-26", "close": 6.37, "volume": 1513.0}, {"date": "2013-11-27", "close": 6.4, "volume": 1861.0}, {"date": "2013-11-28", "close": 6.35, "volume": 3496.0}, {"date": "2013-12-02", "close": 6.39, "volume": 4060.0}, {"date": "2013-12-10", "close": 6.37, "volume": 5042.0}, {"date": "2013-12-19", "close": 6.44, "volume": 5856.0}, {"date": "2013-12-20", "close": 6.44, "volume": 780.0}, {"date": "2013-12-27", "close": 6.32, "volume": 100.0}, {"date": "2014-01-02", "close": 6.32, "volume": 3669.0}, {"date": "2014-01-10", "close": 6.4, "volume": 4000.0}, {"date": "2014-01-13", "close": 6.42, "volume": 4100.0}, {"date": "2014-01-14", "close": 6.49, "volume": 5763.0}, {"date": "2014-01-20", "close": 6.45, "volume": 1550.0}, {"date": "2014-01-31", "close": 6.36, "volume": 2000.0}, {"date": "2014-02-03", "close": 6.35, "volume": 5000.0}, {"date": "2014-02-10", "close": 6.35, "volume": 1000.0}, {"date": "2014-02-11", "close": 6.35, "volume": null}, {"date": "2014-02-14", "close": 6.47, "volume": 5000.0}, {"date": "2014-02-18", "close": 6.35, "volume": 2187.0}, {"date": "2014-02-19", "close": 6.4, "volume": 5980.0}, {"date": "2014-02-20", "close": 6.4, "volume": 1275.0}, {"date": "2014-02-21", "close": 6.47, "volume": 275.0}, {"date": "2014-02-27", "close": 6.4, "volume": 3725.0}, {"date": "2014-03-05", "close": 6.44, "volume": 755.0}, {"date": "2014-03-11", "close": 6.38, "volume": 5500.0}, {"date": "2014-03-14", "close": 6.41, "volume": 7000.0}, {"date": "2014-03-18", "close": 6.47, "volume": 3855.0}, {"date": "2014-03-20", "close": 6.42, "volume": 9182.0}, {"date": "2014-03-25", "close": 6.4, "volume": 3500.0}, {"date": "2014-03-26", "close": 6.35, "volume": 200.0}, {"date": "2014-03-27", "close": 6.39, "volume": 7992.0}, {"date": "2014-03-31", "close": 6.36, "volume": 3000.0}, {"date": "2014-04-07", "close": 6.38, "volume": 1276.0}, {"date": "2014-04-11", "close": 6.35, "volume": 8000.0}, {"date": "2014-04-15", "close": 6.37, "volume": 117.0}, {"date": "2014-04-17", "close": 6.4, "volume": 2000.0}, {"date": "2014-04-22", "close": 6.35, "volume": 15542.0}, {"date": "2014-04-24", "close": 6.38, "volume": 3095.0}, {"date": "2014-04-28", "close": 6.36, "volume": 2000.0}, {"date": "2014-05-02", "close": 6.4, "volume": 2000.0}, {"date": "2014-05-06", "close": 6.43, "volume": 1550.0}, {"date": "2014-05-07", "close": 6.43, "volume": 9400.0}, {"date": "2014-05-09", "close": 6.45, "volume": 5000.0}, {"date": "2014-05-13", "close": 6.43, "volume": 310.0}, {"date": "2014-05-15", "close": 6.4, "volume": 4000.0}, {"date": "2014-05-16", "close": 6.4, "volume": 3850.0}, {"date": "2014-05-20", "close": 6.39, "volume": 2000.0}, {"date": "2014-05-21", "close": 6.44, "volume": 2160.0}, {"date": "2014-05-22", "close": 6.43, "volume": 2188.0}, {"date": "2014-05-23", "close": 6.4, "volume": 79.0}, {"date": "2014-05-27", "close": 6.4, "volume": 9200.0}, {"date": "2014-05-28", "close": 6.44, "volume": 4000.0}, {"date": "2014-05-29", "close": 6.45, "volume": 670.0}, {"date": "2014-05-30", "close": 6.45, "volume": 4000.0}, {"date": "2014-06-02", "close": 6.45, "volume": 3000.0}, {"date": "2014-06-03", "close": 6.39, "volume": 155.0}, {"date": "2014-06-04", "close": 6.41, "volume": 922.0}, {"date": "2014-06-05", "close": 6.47, "volume": 2500.0}, {"date": "2014-06-10", "close": 6.45, "volume": 1500.0}, {"date": "2014-06-12", "close": 6.45, "volume": 155.0}, {"date": "2014-06-13", "close": 6.45, "volume": 640.0}, {"date": "2014-06-16", "close": 6.47, "volume": 2078.0}, {"date": "2014-06-17", "close": 6.42, "volume": 3000.0}, {"date": "2014-06-23", "close": 6.46, "volume": 2422.0}, {"date": "2014-06-24", "close": 6.48, "volume": 2175.0}, {"date": "2014-06-27", "close": 6.4, "volume": 6840.0}, {"date": "2014-06-30", "close": 6.36, "volume": 2687.0}, {"date": "2014-07-01", "close": 6.35, "volume": 5000.0}, {"date": "2014-07-03", "close": 6.38, "volume": 1565.0}, {"date": "2014-07-09", "close": 6.37, "volume": 659.0}, {"date": "2014-07-14", "close": 6.41, "volume": 3120.0}, {"date": "2014-07-17", "close": 6.42, "volume": 5375.0}, {"date": "2014-07-18", "close": 6.42, "volume": 7446.0}, {"date": "2014-07-22", "close": 6.46, "volume": 3100.0}, {"date": "2014-07-23", "close": 6.5, "volume": 3500.0}, {"date": "2014-07-25", "close": 6.53, "volume": 41.0}, {"date": "2014-07-29", "close": 6.5, "volume": 5474.0}, {"date": "2014-08-06", "close": 6.5, "volume": 667.0}, {"date": "2014-08-12", "close": 6.59, "volume": 4400.0}, {"date": "2014-08-15", "close": 6.51, "volume": 3300.0}, {"date": "2014-08-20", "close": 6.52, "volume": 5705.0}, {"date": "2014-08-29", "close": 6.57, "volume": 1595.0}, {"date": "2014-09-01", "close": 6.62, "volume": 3800.0}, {"date": "2014-09-02", "close": 6.58, "volume": 4000.0}, {"date": "2014-09-03", "close": 6.72, "volume": 2280.0}, {"date": "2014-09-08", "close": 6.62, "volume": 3000.0}, {"date": "2014-09-12", "close": 6.62, "volume": 1000.0}, {"date": "2014-09-16", "close": 6.55, "volume": 16500.0}, {"date": "2014-09-18", "close": 6.58, "volume": 4000.0}, {"date": "2014-09-22", "close": 6.59, "volume": 2215.0}, {"date": "2014-09-23", "close": 6.56, "volume": 33100.0}, {"date": "2014-10-07", "close": 6.56, "volume": 2000.0}, {"date": "2014-10-10", "close": 6.52, "volume": 4374.0}, {"date": "2014-10-15", "close": 6.41, "volume": 4126.0}, {"date": "2014-10-16", "close": 6.41, "volume": 3000.0}, {"date": "2014-10-20", "close": 6.37, "volume": 3850.0}, {"date": "2014-10-23", "close": 6.45, "volume": 1502.0}, {"date": "2014-10-27", "close": 6.4, "volume": 10700.0}, {"date": "2014-10-28", "close": 6.38, "volume": 2200.0}, {"date": "2014-10-29", "close": 6.34, "volume": 8804.0}, {"date": "2014-10-30", "close": 6.3, "volume": 20974.0}, {"date": "2014-10-31", "close": 6.38, "volume": 12000.0}, {"date": "2014-11-03", "close": 6.34, "volume": 8000.0}, {"date": "2014-11-04", "close": 6.34, "volume": 2000.0}, {"date": "2014-11-05", "close": 6.38, "volume": 750.0}, {"date": "2014-11-06", "close": 6.38, "volume": 3340.0}, {"date": "2014-11-07", "close": 6.36, "volume": 1970.0}, {"date": "2014-11-10", "close": 6.31, "volume": 8937.0}, {"date": "2014-11-11", "close": 6.31, "volume": 4000.0}, {"date": "2014-11-14", "close": 6.35, "volume": 5910.0}, {"date": "2014-11-18", "close": 6.35, "volume": 3000.0}, {"date": "2014-11-21", "close": 6.36, "volume": 5360.0}, {"date": "2014-11-24", "close": 6.36, "volume": 1000.0}, {"date": "2014-11-28", "close": 6.37, "volume": 2045.0}, {"date": "2014-12-01", "close": 6.31, "volume": 5000.0}, {"date": "2014-12-08", "close": 6.38, "volume": 12343.0}, {"date": "2014-12-09", "close": 6.38, "volume": 3000.0}, {"date": "2014-12-11", "close": 6.39, "volume": 15500.0}, {"date": "2014-12-12", "close": 6.37, "volume": 57.0}, {"date": "2014-12-15", "close": 6.34, "volume": 3343.0}, {"date": "2014-12-18", "close": 6.36, "volume": 8000.0}, {"date": "2014-12-19", "close": 6.41, "volume": 2916.0}, {"date": "2014-12-22", "close": 6.41, "volume": 1200.0}, {"date": "2014-12-30", "close": 6.41, "volume": 1550.0}, {"date": "2014-12-31", "close": 6.41, "volume": 2000.0}, {"date": "2015-01-02", "close": 6.33, "volume": 150.0}, {"date": "2015-01-08", "close": 6.42, "volume": 7000.0}, {"date": "2015-01-09", "close": 6.42, "volume": 4000.0}, {"date": "2015-01-12", "close": 6.42, "volume": 5000.0}, {"date": "2015-01-14", "close": 6.4, "volume": 7000.0}, {"date": "2015-01-15", "close": 6.36, "volume": 2620.0}, {"date": "2015-01-19", "close": 6.36, "volume": 22046.0}, {"date": "2015-01-20", "close": 6.36, "volume": 21434.0}, {"date": "2015-01-21", "close": 6.36, "volume": 10862.0}, {"date": "2015-01-22", "close": 6.36, "volume": 1100.0}, {"date": "2015-01-27", "close": 6.34, "volume": 2110.0}, {"date": "2015-01-28", "close": 6.36, "volume": 1500.0}, {"date": "2015-01-29", "close": 6.36, "volume": 4667.0}, {"date": "2015-01-30", "close": 6.42, "volume": 3333.0}, {"date": "2015-02-02", "close": 6.42, "volume": 12300.0}, {"date": "2015-02-03", "close": 6.35, "volume": 3000.0}, {"date": "2015-02-06", "close": 6.42, "volume": 3759.0}, {"date": "2015-02-09", "close": 6.45, "volume": 241.0}, {"date": "2015-02-10", "close": 6.44, "volume": 2250.0}, {"date": "2015-02-11", "close": 6.4, "volume": 4000.0}, {"date": "2015-02-12", "close": 6.42, "volume": 6500.0}, {"date": "2015-02-13", "close": 6.38, "volume": 2009.0}, {"date": "2015-02-16", "close": 6.46, "volume": 307.0}, {"date": "2015-02-17", "close": 6.47, "volume": 5386.0}, {"date": "2015-02-19", "close": 6.38, "volume": 2125.0}, {"date": "2015-02-20", "close": 6.44, "volume": 3000.0}, {"date": "2015-02-23", "close": 6.42, "volume": 4000.0}, {"date": "2015-02-24", "close": 6.45, "volume": 6100.0}, {"date": "2015-02-25", "close": 6.46, "volume": 2300.0}, {"date": "2015-02-27", "close": 6.42, "volume": 4000.0}, {"date": "2015-03-02", "close": 6.4, "volume": 475.0}, {"date": "2015-03-04", "close": 6.42, "volume": 3230.0}, {"date": "2015-03-06", "close": 6.38, "volume": 2600.0}, {"date": "2015-03-11", "close": 6.46, "volume": 3050.0}, {"date": "2015-03-12", "close": 6.42, "volume": 3800.0}, {"date": "2015-03-16", "close": 6.36, "volume": 2358.0}, {"date": "2015-03-17", "close": 6.35, "volume": 4250.0}, {"date": "2015-03-19", "close": 6.35, "volume": 5890.0}, {"date": "2015-03-20", "close": 6.36, "volume": 3575.0}, {"date": "2015-03-25", "close": 6.42, "volume": 1800.0}, {"date": "2015-03-26", "close": 6.54, "volume": 12700.0}, {"date": "2015-03-27", "close": 6.31, "volume": 2900.0}, {"date": "2015-03-30", "close": 6.28, "volume": 7500.0}, {"date": "2015-03-31", "close": 6.28, "volume": 5000.0}, {"date": "2015-04-01", "close": 6.37, "volume": 6000.0}, {"date": "2015-04-13", "close": 6.35, "volume": 6045.0}, {"date": "2015-04-14", "close": 6.35, "volume": 1884.0}, {"date": "2015-04-15", "close": 6.35, "volume": 3571.0}, {"date": "2015-04-17", "close": 6.35, "volume": 9000.0}, {"date": "2015-04-20", "close": 6.34, "volume": 2500.0}, {"date": "2015-04-22", "close": 6.36, "volume": 2000.0}, {"date": "2015-04-23", "close": 6.42, "volume": 7000.0}, {"date": "2015-04-28", "close": 6.43, "volume": 83.0}, {"date": "2015-04-29", "close": 6.43, "volume": 7266.0}, {"date": "2015-04-30", "close": 6.29, "volume": 11000.0}, {"date": "2015-05-07", "close": 6.32, "volume": 3480.0}, {"date": "2015-05-11", "close": 6.39, "volume": 3100.0}, {"date": "2015-05-15", "close": 6.37, "volume": 5500.0}, {"date": "2015-05-18", "close": 6.35, "volume": 160.0}, {"date": "2015-05-19", "close": 6.34, "volume": 2681.0}, {"date": "2015-05-21", "close": 6.37, "volume": 4000.0}, {"date": "2015-05-22", "close": 6.35, "volume": 4336.0}, {"date": "2015-05-25", "close": 6.38, "volume": 785.0}, {"date": "2015-05-26", "close": 6.38, "volume": 2500.0}, {"date": "2015-05-27", "close": 6.33, "volume": 16000.0}, {"date": "2015-05-29", "close": 6.38, "volume": 4195.0}, {"date": "2015-06-01", "close": 6.36, "volume": 2500.0}, {"date": "2015-06-02", "close": 6.38, "volume": 5225.0}, {"date": "2015-06-03", "close": 6.36, "volume": 974.0}, {"date": "2015-06-04", "close": 6.35, "volume": 3000.0}, {"date": "2015-06-09", "close": 6.41, "volume": 9500.0}, {"date": "2015-06-11", "close": 6.33, "volume": 10000.0}, {"date": "2015-06-12", "close": 6.26, "volume": 6343.0}, {"date": "2015-06-16", "close": 6.29, "volume": 4000.0}, {"date": "2015-06-22", "close": 6.25, "volume": 7766.0}, {"date": "2015-06-23", "close": 6.24, "volume": 5042.0}, {"date": "2015-06-24", "close": 6.21, "volume": 810.0}, {"date": "2015-06-25", "close": 6.2, "volume": 800.0}, {"date": "2015-06-30", "close": 6.11, "volume": 1000.0}, {"date": "2015-07-07", "close": 6.1, "volume": 275.0}, {"date": "2015-07-14", "close": 6.15, "volume": 6300.0}, {"date": "2015-07-15", "close": 6.15, "volume": 2260.0}, {"date": "2015-07-16", "close": 6.15, "volume": 7340.0}, {"date": "2015-07-17", "close": 6.2, "volume": 27943.0}, {"date": "2015-07-20", "close": 6.2, "volume": 7000.0}, {"date": "2015-07-22", "close": 6.15, "volume": 600.0}, {"date": "2015-07-23", "close": 6.23, "volume": 1600.0}, {"date": "2015-07-27", "close": 6.23, "volume": 12000.0}, {"date": "2015-08-06", "close": 6.2, "volume": 2980.0}, {"date": "2015-08-10", "close": 6.2, "volume": 1618.0}, {"date": "2015-08-13", "close": 6.24, "volume": 625.0}, {"date": "2015-08-14", "close": 6.11, "volume": 9005.0}, {"date": "2015-08-18", "close": 6.2, "volume": 2882.0}, {"date": "2015-08-19", "close": 6.34, "volume": 25000.0}, {"date": "2015-08-20", "close": 6.2, "volume": 2860.0}, {"date": "2015-08-21", "close": 6.15, "volume": 7453.0}, {"date": "2015-08-24", "close": 5.98, "volume": 7605.0}, {"date": "2015-08-25", "close": 5.8, "volume": 10075.0}, {"date": "2015-08-26", "close": 5.95, "volume": 4585.0}, {"date": "2015-08-27", "close": 6.0, "volume": 480.0}, {"date": "2015-09-07", "close": 5.95, "volume": 4670.0}, {"date": "2015-09-22", "close": 6.1, "volume": 2911.0}, {"date": "2015-09-23", "close": 6.07, "volume": 3000.0}, {"date": "2015-09-30", "close": 5.99, "volume": 10742.0}, {"date": "2015-10-01", "close": 6.02, "volume": 2325.0}, {"date": "2015-10-08", "close": 6.02, "volume": 2500.0}, {"date": "2015-10-12", "close": 6.01, "volume": 3100.0}, {"date": "2015-10-13", "close": 6.1, "volume": 14065.0}, {"date": "2015-10-14", "close": 6.14, "volume": 1629.0}, {"date": "2015-10-15", "close": 6.09, "volume": 14250.0}, {"date": "2015-10-16", "close": 6.11, "volume": 3516.0}, {"date": "2015-10-20", "close": 6.11, "volume": 3000.0}, {"date": "2015-10-21", "close": 6.12, "volume": 1675.0}, {"date": "2015-10-22", "close": 6.02, "volume": 8000.0}, {"date": "2015-10-29", "close": 6.05, "volume": 2584.0}, {"date": "2015-10-30", "close": 5.97, "volume": 1860.0}, {"date": "2015-11-02", "close": 6.07, "volume": 3400.0}, {"date": "2015-11-05", "close": 6.05, "volume": 19554.0}, {"date": "2015-11-11", "close": 6.02, "volume": 841.0}, {"date": "2015-11-13", "close": 6.02, "volume": 2600.0}, {"date": "2015-11-18", "close": 6.0, "volume": 12877.0}, {"date": "2015-11-19", "close": 5.95, "volume": 3600.0}, {"date": "2015-11-20", "close": 5.92, "volume": 16623.0}, {"date": "2015-11-27", "close": 5.92, "volume": 770.0}, {"date": "2015-11-30", "close": 6.0, "volume": 3000.0}, {"date": "2015-12-01", "close": 6.03, "volume": 6000.0}, {"date": "2015-12-02", "close": 5.99, "volume": 13250.0}, {"date": "2015-12-04", "close": 5.94, "volume": 8613.0}, {"date": "2015-12-07", "close": 5.94, "volume": 2725.0}, {"date": "2015-12-08", "close": 5.93, "volume": 3000.0}, {"date": "2015-12-15", "close": 6.0, "volume": 4000.0}, {"date": "2015-12-16", "close": 6.0, "volume": 6000.0}, {"date": "2015-12-17", "close": 6.0, "volume": 125.0}, {"date": "2015-12-21", "close": 6.0, "volume": 3000.0}, {"date": "2015-12-22", "close": 5.96, "volume": 4166.0}, {"date": "2015-12-29", "close": 5.96, "volume": 500.0}, {"date": "2016-01-04", "close": 5.86, "volume": 3650.0}, {"date": "2016-01-06", "close": 5.85, "volume": 1808.0}, {"date": "2016-01-07", "close": 5.83, "volume": 1200.0}, {"date": "2016-01-13", "close": 5.85, "volume": 1000.0}, {"date": "2016-01-14", "close": 5.84, "volume": 1500.0}, {"date": "2016-01-15", "close": 5.82, "volume": 1160.0}, {"date": "2016-01-18", "close": 5.7, "volume": 9875.0}, {"date": "2016-01-20", "close": 5.73, "volume": 2493.0}, {"date": "2016-01-25", "close": 5.74, "volume": 2907.0}, {"date": "2016-01-27", "close": 5.73, "volume": 4210.0}, {"date": "2016-02-01", "close": 5.82, "volume": 2100.0}, {"date": "2016-02-02", "close": 5.89, "volume": 5831.0}, {"date": "2016-02-03", "close": 5.83, "volume": 2600.0}, {"date": "2016-02-08", "close": 5.78, "volume": 395.0}, {"date": "2016-02-10", "close": 5.82, "volume": 2190.0}, {"date": "2016-02-11", "close": 5.89, "volume": 1394.0}, {"date": "2016-02-12", "close": 5.78, "volume": 2500.0}, {"date": "2016-02-16", "close": 5.7, "volume": 8310.0}, {"date": "2016-02-17", "close": 5.72, "volume": 14475.0}, {"date": "2016-02-18", "close": 5.69, "volume": 7215.0}, {"date": "2016-02-24", "close": 5.77, "volume": 5826.0}, {"date": "2016-02-25", "close": 5.75, "volume": 275.0}, {"date": "2016-03-01", "close": 5.75, "volume": 6147.0}, {"date": "2016-03-02", "close": 5.79, "volume": 275.0}, {"date": "2016-03-04", "close": 5.7, "volume": 18923.0}, {"date": "2016-03-07", "close": 5.7, "volume": 1400.0}, {"date": "2016-03-08", "close": 5.68, "volume": 4677.0}, {"date": "2016-03-09", "close": 5.76, "volume": 1740.0}, {"date": "2016-03-10", "close": 5.72, "volume": 2670.0}, {"date": "2016-03-11", "close": 5.7, "volume": 700.0}, {"date": "2016-03-14", "close": 5.7, "volume": 630.0}, {"date": "2016-03-16", "close": 5.75, "volume": 2800.0}, {"date": "2016-03-17", "close": 5.71, "volume": 700.0}, {"date": "2016-03-21", "close": 5.73, "volume": 700.0}, {"date": "2016-03-22", "close": 5.73, "volume": 700.0}, {"date": "2016-03-23", "close": 5.77, "volume": 4000.0}, {"date": "2016-03-24", "close": 5.86, "volume": 8650.0}, {"date": "2016-03-29", "close": 5.81, "volume": 6270.0}, {"date": "2016-03-30", "close": 5.68, "volume": 1000.0}, {"date": "2016-04-04", "close": 5.7, "volume": 173.0}, {"date": "2016-04-05", "close": 5.7, "volume": 2000.0}, {"date": "2016-04-07", "close": 5.7, "volume": 1565.0}, {"date": "2016-04-08", "close": 5.75, "volume": 4970.0}, {"date": "2016-04-11", "close": 5.74, "volume": 800.0}, {"date": "2016-04-12", "close": 5.74, "volume": 3600.0}, {"date": "2016-04-13", "close": 5.67, "volume": 6175.0}, {"date": "2016-04-18", "close": 5.7, "volume": 1200.0}, {"date": "2016-04-19", "close": 5.7, "volume": 4950.0}, {"date": "2016-04-21", "close": 5.79, "volume": 5400.0}, {"date": "2016-04-26", "close": 5.84, "volume": 8635.0}, {"date": "2016-04-28", "close": 5.84, "volume": 3300.0}, {"date": "2016-05-03", "close": 5.83, "volume": 700.0}, {"date": "2016-05-04", "close": 5.82, "volume": 1700.0}, {"date": "2016-05-05", "close": 5.81, "volume": 700.0}, {"date": "2016-05-06", "close": 5.78, "volume": 782.0}, {"date": "2016-05-09", "close": 5.74, "volume": 9550.0}, {"date": "2016-05-10", "close": 5.8, "volume": 5090.0}, {"date": "2016-05-11", "close": 5.76, "volume": 992.0}, {"date": "2016-05-12", "close": 5.8, "volume": 9276.0}, {"date": "2016-05-13", "close": 5.73, "volume": 8192.0}, {"date": "2016-05-17", "close": 5.73, "volume": 1090.0}, {"date": "2016-05-18", "close": 5.81, "volume": 4506.0}, {"date": "2016-05-19", "close": 5.7, "volume": 8433.0}, {"date": "2016-05-23", "close": 5.7, "volume": 19800.0}, {"date": "2016-05-25", "close": 5.8, "volume": 11415.0}, {"date": "2016-05-26", "close": 5.8, "volume": 5000.0}, {"date": "2016-05-30", "close": 5.81, "volume": 1700.0}, {"date": "2016-05-31", "close": 5.78, "volume": 200.0}, {"date": "2016-06-02", "close": 5.8, "volume": 7900.0}, {"date": "2016-06-07", "close": 5.76, "volume": 5730.0}, {"date": "2016-06-08", "close": 5.74, "volume": 2990.0}, {"date": "2016-06-14", "close": 5.7, "volume": 5503.0}, {"date": "2016-06-15", "close": 5.78, "volume": 2600.0}, {"date": "2016-06-16", "close": 5.78, "volume": 1200.0}, {"date": "2016-06-20", "close": 5.7, "volume": 10500.0}, {"date": "2016-06-24", "close": 5.72, "volume": 5225.0}, {"date": "2016-06-27", "close": 5.78, "volume": 4221.0}, {"date": "2016-06-28", "close": 5.72, "volume": 4180.0}, {"date": "2016-06-30", "close": 5.72, "volume": 4750.0}, {"date": "2016-07-04", "close": 5.6, "volume": 9807.0}, {"date": "2016-07-06", "close": 5.61, "volume": 1706.0}, {"date": "2016-07-11", "close": 5.69, "volume": 4200.0}, {"date": "2016-07-12", "close": 5.72, "volume": 2622.0}, {"date": "2016-07-13", "close": 5.65, "volume": 3624.0}, {"date": "2016-07-22", "close": 5.8, "volume": 6754.0}, {"date": "2016-07-25", "close": 5.82, "volume": 4000.0}, {"date": "2016-07-26", "close": 5.85, "volume": 2000.0}, {"date": "2016-08-03", "close": 5.86, "volume": 6852.0}, {"date": "2016-08-04", "close": 5.85, "volume": 1706.0}, {"date": "2016-08-08", "close": 5.75, "volume": 5700.0}, {"date": "2016-08-09", "close": 5.73, "volume": 6563.0}, {"date": "2016-08-12", "close": 5.84, "volume": 4859.0}, {"date": "2016-08-15", "close": 5.72, "volume": 9135.0}, {"date": "2016-08-16", "close": 5.75, "volume": 2000.0}, {"date": "2016-08-17", "close": 5.87, "volume": 15234.0}, {"date": "2016-08-18", "close": 5.87, "volume": 887.0}, {"date": "2016-08-24", "close": 5.84, "volume": 2500.0}, {"date": "2016-08-25", "close": 5.84, "volume": 2000.0}, {"date": "2016-08-29", "close": 5.86, "volume": 5300.0}, {"date": "2016-08-30", "close": 5.84, "volume": 1210.0}, {"date": "2016-08-31", "close": 5.85, "volume": 7500.0}, {"date": "2016-09-02", "close": 5.83, "volume": 290.0}, {"date": "2016-09-07", "close": 5.9, "volume": 4709.0}, {"date": "2016-09-12", "close": 5.87, "volume": 1714.0}, {"date": "2016-09-14", "close": 5.9, "volume": 7526.0}, {"date": "2016-09-16", "close": 5.95, "volume": 4181.0}, {"date": "2016-09-20", "close": 6.2, "volume": 390.0}, {"date": "2016-09-21", "close": 5.92, "volume": 4500.0}, {"date": "2016-09-22", "close": 5.94, "volume": 3895.0}, {"date": "2016-09-23", "close": 6.0, "volume": 1198.0}, {"date": "2016-09-26", "close": 6.0, "volume": 93.0}, {"date": "2016-10-05", "close": 5.9, "volume": 200.0}, {"date": "2016-10-06", "close": 5.9, "volume": 2195.0}, {"date": "2016-10-10", "close": 5.92, "volume": 2000.0}, {"date": "2016-10-13", "close": 5.95, "volume": 3500.0}, {"date": "2016-10-18", "close": 6.0, "volume": 1681.0}, {"date": "2016-10-25", "close": 6.0, "volume": 1319.0}, {"date": "2016-10-28", "close": 6.0, "volume": 3584.0}, {"date": "2016-11-04", "close": 5.97, "volume": 2641.0}, {"date": "2016-11-07", "close": 5.97, "volume": 1507.0}, {"date": "2016-11-08", "close": 5.98, "volume": 1300.0}, {"date": "2016-11-09", "close": 5.93, "volume": 1500.0}, {"date": "2016-11-10", "close": 5.93, "volume": 1550.0}, {"date": "2016-11-16", "close": 5.98, "volume": 3225.0}, {"date": "2016-11-17", "close": 6.05, "volume": 3270.0}, {"date": "2016-11-24", "close": 6.0, "volume": 2275.0}, {"date": "2016-12-02", "close": 5.95, "volume": 1500.0}, {"date": "2016-12-07", "close": 5.86, "volume": 5350.0}, {"date": "2016-12-15", "close": 5.99, "volume": 488.0}, {"date": "2016-12-16", "close": 6.05, "volume": 3613.0}, {"date": "2016-12-19", "close": 5.95, "volume": 13537.0}, {"date": "2017-01-04", "close": 6.0, "volume": 2000.0}, {"date": "2017-01-05", "close": 6.0, "volume": 2000.0}, {"date": "2017-01-09", "close": 5.95, "volume": 2325.0}, {"date": "2017-01-10", "close": 6.04, "volume": 4122.0}, {"date": "2017-01-12", "close": 6.04, "volume": 1770.0}, {"date": "2017-01-16", "close": 6.02, "volume": 1500.0}, {"date": "2017-01-18", "close": 6.02, "volume": 1770.0}, {"date": "2017-01-30", "close": 6.05, "volume": 3500.0}, {"date": "2017-02-01", "close": 6.01, "volume": 2000.0}, {"date": "2017-02-03", "close": 6.07, "volume": 1000.0}, {"date": "2017-02-06", "close": 6.04, "volume": 12134.0}, {"date": "2017-02-07", "close": 6.07, "volume": 4395.0}, {"date": "2017-02-09", "close": 6.07, "volume": 3500.0}, {"date": "2017-02-10", "close": 6.1, "volume": 3500.0}, {"date": "2017-02-14", "close": 6.1, "volume": 1500.0}, {"date": "2017-02-15", "close": 6.1, "volume": 1329.0}, {"date": "2017-02-23", "close": 6.1, "volume": 1770.0}, {"date": "2017-02-28", "close": 6.08, "volume": 1500.0}, {"date": "2017-03-02", "close": 6.1, "volume": 3305.0}, {"date": "2017-03-06", "close": 6.07, "volume": 7542.0}, {"date": "2017-03-14", "close": 6.08, "volume": 1171.0}, {"date": "2017-03-16", "close": 6.08, "volume": 2188.0}, {"date": "2017-03-20", "close": 6.08, "volume": 1394.0}, {"date": "2017-03-23", "close": 6.07, "volume": 24107.0}, {"date": "2017-03-28", "close": 6.1, "volume": 602.0}, {"date": "2017-03-29", "close": 6.12, "volume": 2480.0}, {"date": "2017-03-30", "close": 6.05, "volume": 10000.0}, {"date": "2017-04-03", "close": 6.04, "volume": 6400.0}, {"date": "2017-04-05", "close": 6.0, "volume": 7916.0}, {"date": "2017-04-06", "close": 6.0, "volume": 16967.0}, {"date": "2017-04-10", "close": 6.08, "volume": 2420.0}, {"date": "2017-04-13", "close": 6.05, "volume": 12472.0}, {"date": "2017-04-18", "close": 6.05, "volume": 1338.0}, {"date": "2017-04-20", "close": 6.03, "volume": 2870.0}, {"date": "2017-04-26", "close": 6.05, "volume": 3717.0}, {"date": "2017-05-01", "close": 6.08, "volume": 6921.0}, {"date": "2017-05-02", "close": 6.02, "volume": 3375.0}, {"date": "2017-05-03", "close": 6.06, "volume": 8635.0}, {"date": "2017-05-05", "close": 6.02, "volume": 4904.0}, {"date": "2017-05-15", "close": 6.05, "volume": 11600.0}, {"date": "2017-05-16", "close": 6.07, "volume": 3300.0}, {"date": "2017-05-17", "close": 6.07, "volume": 1244.0}, {"date": "2017-05-23", "close": 6.03, "volume": 6609.0}, {"date": "2017-05-24", "close": 6.08, "volume": 1940.0}, {"date": "2017-05-25", "close": 6.06, "volume": 6345.0}, {"date": "2017-05-26", "close": 6.08, "volume": 3828.0}, {"date": "2017-05-29", "close": 6.03, "volume": 4000.0}, {"date": "2017-05-30", "close": 6.05, "volume": 1672.0}, {"date": "2017-06-01", "close": 6.09, "volume": 1032.0}, {"date": "2017-06-02", "close": 6.09, "volume": 10328.0}, {"date": "2017-06-06", "close": 6.05, "volume": 8668.0}, {"date": "2017-06-08", "close": 6.07, "volume": 2120.0}, {"date": "2017-06-14", "close": 6.07, "volume": 19060.0}, {"date": "2017-06-15", "close": 6.02, "volume": 334.0}, {"date": "2017-06-16", "close": 6.08, "volume": 6954.0}, {"date": "2017-06-19", "close": 6.09, "volume": 2442.0}, {"date": "2017-06-20", "close": 6.25, "volume": 8431.0}, {"date": "2017-06-21", "close": 6.08, "volume": 1500.0}, {"date": "2017-06-23", "close": 6.08, "volume": 6000.0}, {"date": "2017-06-26", "close": 6.15, "volume": 875.0}, {"date": "2017-06-27", "close": 6.06, "volume": 1625.0}, {"date": "2017-06-28", "close": 6.13, "volume": 1001.0}, {"date": "2017-06-30", "close": 6.15, "volume": 1001.0}, {"date": "2017-07-05", "close": 6.08, "volume": 2000.0}, {"date": "2017-07-06", "close": 6.08, "volume": 1500.0}, {"date": "2017-07-07", "close": 6.03, "volume": 17667.0}, {"date": "2017-07-10", "close": 6.03, "volume": 3000.0}, {"date": "2017-07-14", "close": 6.09, "volume": 3989.0}, {"date": "2017-07-17", "close": 6.05, "volume": 8489.0}, {"date": "2017-07-18", "close": 6.04, "volume": 13629.0}, {"date": "2017-07-19", "close": 6.09, "volume": 9705.0}, {"date": "2017-07-20", "close": 6.09, "volume": 868.0}, {"date": "2017-07-21", "close": 6.09, "volume": 4132.0}, {"date": "2017-07-24", "close": 6.1, "volume": 4388.0}, {"date": "2017-07-26", "close": 6.1, "volume": 4400.0}, {"date": "2017-07-27", "close": 6.07, "volume": 4135.0}, {"date": "2017-08-01", "close": 6.08, "volume": 500.0}, {"date": "2017-08-03", "close": 6.08, "volume": 1365.0}, {"date": "2017-08-04", "close": 6.08, "volume": 1500.0}, {"date": "2017-08-07", "close": 6.08, "volume": 14009.0}, {"date": "2017-08-15", "close": 6.11, "volume": 750.0}, {"date": "2017-08-16", "close": 6.11, "volume": 3000.0}, {"date": "2017-08-18", "close": 6.1, "volume": 1000.0}, {"date": "2017-08-21", "close": 6.11, "volume": 2000.0}, {"date": "2017-08-24", "close": 6.15, "volume": 2335.0}, {"date": "2017-08-29", "close": 6.12, "volume": 1678.0}, {"date": "2017-09-06", "close": 6.12, "volume": 648.0}, {"date": "2017-09-12", "close": 6.15, "volume": 838.0}, {"date": "2017-09-14", "close": 6.14, "volume": 2185.0}, {"date": "2017-09-15", "close": 6.16, "volume": 1445.0}, {"date": "2017-09-18", "close": 6.2, "volume": 1000.0}, {"date": "2017-09-19", "close": 6.2, "volume": 2952.0}, {"date": "2017-09-20", "close": 6.2, "volume": 6622.0}, {"date": "2017-09-21", "close": 6.2, "volume": 2625.0}, {"date": "2017-09-25", "close": 6.2, "volume": 3630.0}, {"date": "2017-09-26", "close": 6.25, "volume": 9500.0}, {"date": "2017-09-27", "close": 6.25, "volume": 4600.0}, {"date": "2017-09-29", "close": 6.1, "volume": 2000.0}, {"date": "2017-10-02", "close": 6.1, "volume": 2000.0}, {"date": "2017-10-05", "close": 6.12, "volume": 900.0}, {"date": "2017-10-06", "close": 6.1, "volume": 850.0}, {"date": "2017-10-09", "close": 6.1, "volume": 1654.0}, {"date": "2017-10-10", "close": 6.08, "volume": 346.0}, {"date": "2017-10-12", "close": 6.08, "volume": 160.0}, {"date": "2017-10-16", "close": 6.07, "volume": 2000.0}, {"date": "2017-10-17", "close": 6.07, "volume": 2095.0}, {"date": "2017-10-18", "close": 6.1, "volume": 5500.0}, {"date": "2017-10-26", "close": 6.1, "volume": 2300.0}, {"date": "2017-10-27", "close": 6.15, "volume": 5000.0}, {"date": "2017-11-06", "close": 6.1, "volume": 300.0}, {"date": "2017-11-07", "close": 6.1, "volume": 4700.0}, {"date": "2017-11-08", "close": 6.15, "volume": 2000.0}, {"date": "2017-11-17", "close": 6.14, "volume": 14361.0}, {"date": "2017-11-20", "close": 6.13, "volume": 5300.0}, {"date": "2017-11-22", "close": 6.12, "volume": 15130.0}, {"date": "2017-11-24", "close": 6.14, "volume": 4920.0}, {"date": "2017-11-29", "close": 6.16, "volume": 3012.0}, {"date": "2017-12-04", "close": 6.13, "volume": 4000.0}, {"date": "2017-12-05", "close": 6.13, "volume": 500.0}, {"date": "2017-12-06", "close": 6.13, "volume": 43.0}, {"date": "2017-12-08", "close": 6.12, "volume": 2770.0}, {"date": "2017-12-12", "close": 6.14, "volume": 508.0}, {"date": "2017-12-19", "close": 6.14, "volume": 15569.0}, {"date": "2017-12-20", "close": 6.25, "volume": 100.0}, {"date": "2017-12-27", "close": 6.16, "volume": 430.0}, {"date": "2017-12-29", "close": 6.1, "volume": 2970.0}, {"date": "2018-01-05", "close": 6.12, "volume": 600.0}, {"date": "2018-01-08", "close": 6.03, "volume": 5000.0}, {"date": "2018-01-10", "close": 6.05, "volume": 2700.0}, {"date": "2018-01-15", "close": 6.06, "volume": 6650.0}, {"date": "2018-01-16", "close": 6.1, "volume": 5100.0}, {"date": "2018-01-19", "close": 6.11, "volume": 1600.0}, {"date": "2018-01-22", "close": 6.11, "volume": 2500.0}, {"date": "2018-01-23", "close": 6.11, "volume": 5000.0}, {"date": "2018-01-24", "close": 6.08, "volume": 750.0}, {"date": "2018-01-29", "close": 6.08, "volume": 7250.0}, {"date": "2018-01-30", "close": 6.08, "volume": 150.0}, {"date": "2018-01-31", "close": 6.07, "volume": 1500.0}, {"date": "2018-02-06", "close": 6.07, "volume": 5427.0}, {"date": "2018-02-07", "close": 6.07, "volume": 508.0}, {"date": "2018-02-09", "close": 6.07, "volume": 656.0}, {"date": "2018-02-12", "close": 6.09, "volume": 12000.0}, {"date": "2018-02-13", "close": 6.06, "volume": 2600.0}, {"date": "2018-02-14", "close": 6.0, "volume": 3500.0}, {"date": "2018-02-15", "close": 6.05, "volume": 7400.0}, {"date": "2018-02-20", "close": 6.08, "volume": 559.0}, {"date": "2018-02-22", "close": 6.07, "volume": 12452.0}, {"date": "2018-02-27", "close": 6.07, "volume": 639.0}, {"date": "2018-02-28", "close": 6.2, "volume": 9973.0}, {"date": "2018-03-01", "close": 6.09, "volume": 7792.0}, {"date": "2018-03-02", "close": 6.1, "volume": 518.0}, {"date": "2018-03-05", "close": 6.15, "volume": 6464.0}, {"date": "2018-03-06", "close": 6.09, "volume": 507.0}, {"date": "2018-03-08", "close": 6.09, "volume": 2750.0}, {"date": "2018-03-09", "close": 6.09, "volume": 7109.0}, {"date": "2018-03-12", "close": 6.09, "volume": 163.0}, {"date": "2018-03-13", "close": 6.09, "volume": 2600.0}, {"date": "2018-03-14", "close": 6.08, "volume": 12979.0}, {"date": "2018-03-15", "close": 6.06, "volume": 13004.0}, {"date": "2018-03-20", "close": 6.05, "volume": 2736.0}, {"date": "2018-03-21", "close": 6.0, "volume": 3501.0}, {"date": "2018-03-22", "close": 5.95, "volume": 10900.0}, {"date": "2018-03-23", "close": 5.95, "volume": 5527.0}, {"date": "2018-03-26", "close": 5.9, "volume": 6389.0}, {"date": "2018-03-27", "close": 5.9, "volume": 2342.0}, {"date": "2018-03-28", "close": 5.88, "volume": 1474.0}, {"date": "2018-04-03", "close": 5.88, "volume": 1700.0}, {"date": "2018-04-06", "close": 5.88, "volume": 1573.0}, {"date": "2018-04-10", "close": 5.9, "volume": 8040.0}, {"date": "2018-04-12", "close": 5.9, "volume": 2.0}, {"date": "2018-04-13", "close": 5.88, "volume": 7001.0}, {"date": "2018-04-16", "close": 5.95, "volume": 5500.0}, {"date": "2018-04-19", "close": 5.95, "volume": 2186.0}, {"date": "2018-04-26", "close": 5.93, "volume": 2000.0}, {"date": "2018-04-27", "close": 5.92, "volume": 3850.0}, {"date": "2018-04-30", "close": 5.85, "volume": 3045.0}, {"date": "2018-05-01", "close": 5.83, "volume": 8500.0}, {"date": "2018-05-04", "close": 5.88, "volume": 3006.0}, {"date": "2018-05-08", "close": 5.88, "volume": 4310.0}, {"date": "2018-05-09", "close": 5.86, "volume": 7010.0}, {"date": "2018-05-10", "close": 5.89, "volume": 3999.0}, {"date": "2018-05-16", "close": 5.95, "volume": 3114.0}, {"date": "2018-05-21", "close": 5.9, "volume": 383.0}, {"date": "2018-05-22", "close": 5.92, "volume": 386.0}, {"date": "2018-05-23", "close": 5.9, "volume": 300.0}, {"date": "2018-05-28", "close": 5.88, "volume": 5960.0}, {"date": "2018-05-30", "close": 5.88, "volume": 343.0}, {"date": "2018-05-31", "close": 5.88, "volume": 49.0}, {"date": "2018-06-04", "close": 5.95, "volume": 1000.0}, {"date": "2018-06-13", "close": 5.86, "volume": 8723.0}, {"date": "2018-06-21", "close": 5.96, "volume": 99.0}, {"date": "2018-06-22", "close": 5.96, "volume": 3542.0}, {"date": "2018-06-26", "close": 5.96, "volume": 1540.0}, {"date": "2018-06-27", "close": 6.0, "volume": 13500.0}, {"date": "2018-06-28", "close": 5.9, "volume": 141.0}, {"date": "2018-06-29", "close": 5.8, "volume": 3295.0}, {"date": "2018-07-03", "close": 5.85, "volume": 5990.0}, {"date": "2018-07-04", "close": 5.95, "volume": 1250.0}, {"date": "2018-07-05", "close": 5.91, "volume": 175.0}, {"date": "2018-07-06", "close": 5.95, "volume": 6000.0}, {"date": "2018-07-11", "close": 5.95, "volume": 4691.0}, {"date": "2018-07-12", "close": 5.91, "volume": 10315.0}, {"date": "2018-07-13", "close": 5.95, "volume": 270.0}, {"date": "2018-07-17", "close": 5.91, "volume": 1743.0}, {"date": "2018-07-18", "close": 5.95, "volume": 315.0}, {"date": "2018-07-19", "close": 5.91, "volume": 4600.0}, {"date": "2018-07-20", "close": 5.95, "volume": 11566.0}, {"date": "2018-07-23", "close": 5.95, "volume": 2472.0}, {"date": "2018-07-24", "close": 5.96, "volume": 750.0}, {"date": "2018-07-31", "close": 5.95, "volume": 3032.0}, {"date": "2018-08-01", "close": 5.95, "volume": 3500.0}, {"date": "2018-08-02", "close": 5.92, "volume": 3018.0}, {"date": "2018-08-06", "close": 5.93, "volume": 20339.0}, {"date": "2018-08-07", "close": 5.95, "volume": 2500.0}, {"date": "2018-08-09", "close": 5.92, "volume": 2512.0}, {"date": "2018-08-10", "close": 5.9, "volume": 1978.0}, {"date": "2018-08-13", "close": 5.96, "volume": 2180.0}, {"date": "2018-08-14", "close": 5.95, "volume": 3502.0}, {"date": "2018-08-15", "close": 5.93, "volume": 1529.0}, {"date": "2018-08-16", "close": 5.93, "volume": 3261.0}, {"date": "2018-08-17", "close": 5.96, "volume": 6710.0}, {"date": "2018-08-20", "close": 5.99, "volume": 11030.0}, {"date": "2018-08-21", "close": 5.96, "volume": 2540.0}, {"date": "2018-08-24", "close": 5.98, "volume": 3333.0}, {"date": "2018-08-27", "close": 5.95, "volume": 65.0}, {"date": "2018-08-29", "close": 5.99, "volume": 5365.0}, {"date": "2018-08-31", "close": 6.0, "volume": 7113.0}, {"date": "2018-09-03", "close": 5.98, "volume": 24357.0}, {"date": "2018-09-05", "close": 5.92, "volume": 8450.0}, {"date": "2018-09-07", "close": 5.93, "volume": 5640.0}, {"date": "2018-09-13", "close": 5.94, "volume": 3066.0}, {"date": "2018-09-14", "close": 5.98, "volume": 10750.0}, {"date": "2018-09-18", "close": 5.97, "volume": 2475.0}, {"date": "2018-09-19", "close": 5.9, "volume": 2092.0}, {"date": "2018-09-21", "close": 5.95, "volume": 2000.0}, {"date": "2018-09-24", "close": 5.98, "volume": 3000.0}, {"date": "2018-09-25", "close": 5.98, "volume": 5000.0}, {"date": "2018-09-26", "close": 5.98, "volume": 6800.0}, {"date": "2018-09-27", "close": 5.9, "volume": 2542.0}, {"date": "2018-09-28", "close": 5.9, "volume": 958.0}, {"date": "2018-10-01", "close": 5.95, "volume": 9000.0}, {"date": "2018-10-11", "close": 5.91, "volume": 7000.0}, {"date": "2018-10-12", "close": 5.95, "volume": 4349.0}, {"date": "2018-10-17", "close": 5.85, "volume": 4538.0}, {"date": "2018-10-22", "close": 5.85, "volume": 1650.0}, {"date": "2018-10-26", "close": 6.07, "volume": 7557.0}, {"date": "2018-10-29", "close": 5.99, "volume": 4500.0}, {"date": "2018-11-01", "close": 5.91, "volume": 6416.0}, {"date": "2018-11-02", "close": 5.96, "volume": 3584.0}, {"date": "2018-11-05", "close": 5.87, "volume": 3407.0}, {"date": "2018-11-08", "close": 5.87, "volume": 4200.0}, {"date": "2018-11-12", "close": 5.85, "volume": 7185.0}, {"date": "2018-11-13", "close": 5.85, "volume": 18815.0}, {"date": "2018-11-21", "close": 5.9, "volume": 1540.0}, {"date": "2018-11-22", "close": 5.95, "volume": 2500.0}, {"date": "2018-11-26", "close": 5.86, "volume": 1960.0}, {"date": "2018-11-28", "close": 5.9, "volume": 730.0}, {"date": "2018-11-29", "close": 5.86, "volume": 15122.0}, {"date": "2018-12-03", "close": 5.9, "volume": 3000.0}, {"date": "2018-12-04", "close": 5.85, "volume": 14500.0}, {"date": "2018-12-05", "close": 5.77, "volume": 23668.0}, {"date": "2018-12-10", "close": 5.84, "volume": 10464.0}, {"date": "2018-12-11", "close": 5.8, "volume": 6214.0}, {"date": "2018-12-12", "close": 5.8, "volume": 1580.0}, {"date": "2018-12-13", "close": 5.8, "volume": 365.0}, {"date": "2018-12-14", "close": 5.78, "volume": 55.0}, {"date": "2018-12-19", "close": 5.84, "volume": 11776.0}, {"date": "2018-12-21", "close": 5.8, "volume": 2000.0}, {"date": "2018-12-28", "close": 5.8, "volume": 2592.0}, {"date": "2019-01-02", "close": 5.83, "volume": 6000.0}, {"date": "2019-01-09", "close": 5.83, "volume": 4527.0}, {"date": "2019-01-11", "close": 5.71, "volume": 8070.0}, {"date": "2019-01-16", "close": 5.75, "volume": 4064.0}, {"date": "2019-01-18", "close": 5.76, "volume": 5100.0}, {"date": "2019-01-21", "close": 5.8, "volume": 529.0}, {"date": "2019-01-22", "close": 5.76, "volume": 5666.0}, {"date": "2019-01-25", "close": 5.77, "volume": 517.0}, {"date": "2019-01-29", "close": 5.82, "volume": 3852.0}, {"date": "2019-01-30", "close": 5.82, "volume": 5648.0}, {"date": "2019-01-31", "close": 5.77, "volume": 8983.0}, {"date": "2019-02-01", "close": 5.77, "volume": 2000.0}, {"date": "2019-02-05", "close": 5.77, "volume": 14017.0}, {"date": "2019-02-06", "close": 5.82, "volume": 4780.0}, {"date": "2019-02-07", "close": 5.82, "volume": 850.0}, {"date": "2019-02-12", "close": 5.8, "volume": 517.0}, {"date": "2019-02-13", "close": 5.78, "volume": 4834.0}, {"date": "2019-02-18", "close": 5.77, "volume": 3500.0}, {"date": "2019-02-20", "close": 5.82, "volume": 3500.0}, {"date": "2019-02-21", "close": 5.81, "volume": 2000.0}, {"date": "2019-02-26", "close": 5.8, "volume": 5150.0}, {"date": "2019-02-27", "close": 5.8, "volume": 6055.0}, {"date": "2019-03-05", "close": 5.84, "volume": 3425.0}, {"date": "2019-03-12", "close": 5.78, "volume": 4973.0}, {"date": "2019-03-13", "close": 5.8, "volume": 2122.0}, {"date": "2019-03-14", "close": 5.78, "volume": 1060.0}, {"date": "2019-03-15", "close": 5.77, "volume": 6537.0}, {"date": "2019-03-18", "close": 5.75, "volume": 9000.0}, {"date": "2019-03-20", "close": 5.81, "volume": 4218.0}, {"date": "2019-03-21", "close": 5.85, "volume": 14460.0}, {"date": "2019-03-22", "close": 5.88, "volume": 7130.0}, {"date": "2019-03-25", "close": 5.9, "volume": 3389.0}, {"date": "2019-03-28", "close": 5.89, "volume": 2172.0}, {"date": "2019-04-02", "close": 5.76, "volume": 3500.0}, {"date": "2019-04-03", "close": 5.77, "volume": 11494.0}, {"date": "2019-04-04", "close": 5.78, "volume": 8054.0}, {"date": "2019-04-08", "close": 5.78, "volume": 11227.0}, {"date": "2019-04-10", "close": 5.87, "volume": 8035.0}, {"date": "2019-04-18", "close": 5.87, "volume": 9183.0}, {"date": "2019-04-23", "close": 5.8, "volume": 5200.0}, {"date": "2019-04-24", "close": 5.82, "volume": 987.0}, {"date": "2019-04-30", "close": 5.82, "volume": 1145.0}, {"date": "2019-05-01", "close": 5.86, "volume": 1042.0}, {"date": "2019-05-02", "close": 5.9, "volume": 5377.0}, {"date": "2019-05-06", "close": 5.85, "volume": 6869.0}, {"date": "2019-05-07", "close": 5.8, "volume": 4031.0}, {"date": "2019-05-13", "close": 5.84, "volume": 3000.0}, {"date": "2019-05-17", "close": 5.77, "volume": 17534.0}, {"date": "2019-05-20", "close": 5.85, "volume": 5175.0}, {"date": "2019-05-21", "close": 5.9, "volume": 3000.0}, {"date": "2019-05-22", "close": 5.88, "volume": 8357.0}, {"date": "2019-05-23", "close": 5.88, "volume": 1250.0}, {"date": "2019-05-27", "close": 5.9, "volume": 1740.0}, {"date": "2019-05-29", "close": 5.87, "volume": 2211.0}, {"date": "2019-05-30", "close": 5.92, "volume": 24000.0}, {"date": "2019-05-31", "close": 5.92, "volume": 3500.0}, {"date": "2019-06-04", "close": 5.93, "volume": 3500.0}, {"date": "2019-06-05", "close": 5.96, "volume": 9932.0}, {"date": "2019-06-07", "close": 5.95, "volume": 7670.0}, {"date": "2019-06-11", "close": 5.92, "volume": 7972.0}, {"date": "2019-06-12", "close": 5.99, "volume": 11385.0}, {"date": "2019-06-13", "close": 5.97, "volume": 1094.0}, {"date": "2019-06-14", "close": 5.99, "volume": 6000.0}, {"date": "2019-06-17", "close": 6.02, "volume": 8335.0}, {"date": "2019-06-18", "close": 6.02, "volume": 295.0}, {"date": "2019-06-21", "close": 6.0, "volume": 389.0}, {"date": "2019-06-24", "close": 5.95, "volume": 6827.0}, {"date": "2019-06-25", "close": 6.04, "volume": 8170.0}, {"date": "2019-06-26", "close": 6.02, "volume": 5944.0}, {"date": "2019-06-28", "close": 5.97, "volume": 3333.0}, {"date": "2019-07-01", "close": 5.9, "volume": 17208.0}, {"date": "2019-07-02", "close": 5.92, "volume": 5000.0}, {"date": "2019-07-03", "close": 5.91, "volume": 6064.0}, {"date": "2019-07-04", "close": 5.9, "volume": 15589.0}, {"date": "2019-07-08", "close": 5.97, "volume": 9165.0}, {"date": "2019-07-09", "close": 5.92, "volume": 1759.0}, {"date": "2019-07-10", "close": 5.95, "volume": 1435.0}, {"date": "2019-07-11", "close": 6.0, "volume": 336.0}, {"date": "2019-07-15", "close": 6.0, "volume": 6864.0}, {"date": "2019-07-16", "close": 5.92, "volume": 8100.0}, {"date": "2019-07-17", "close": 5.99, "volume": 1479.0}, {"date": "2019-07-18", "close": 6.1, "volume": 7900.0}, {"date": "2019-07-23", "close": 6.0, "volume": 15000.0}, {"date": "2019-07-24", "close": 6.04, "volume": 6000.0}, {"date": "2019-07-25", "close": 6.08, "volume": 7091.0}, {"date": "2019-07-26", "close": 6.07, "volume": 8794.0}, {"date": "2019-08-01", "close": 6.01, "volume": 6084.0}, {"date": "2019-08-02", "close": 6.01, "volume": 5389.0}, {"date": "2019-08-05", "close": 6.08, "volume": 2391.0}, {"date": "2019-08-06", "close": 6.19, "volume": 8223.0}, {"date": "2019-08-07", "close": 6.03, "volume": 5028.0}, {"date": "2019-08-14", "close": 6.08, "volume": 576.0}, {"date": "2019-08-15", "close": 6.05, "volume": 6230.0}, {"date": "2019-08-16", "close": 6.01, "volume": 1208.0}, {"date": "2019-08-19", "close": 6.0, "volume": 2600.0}, {"date": "2019-08-27", "close": 6.01, "volume": 1150.0}, {"date": "2019-09-04", "close": 6.02, "volume": 6100.0}, {"date": "2019-09-05", "close": 6.04, "volume": 830.0}, {"date": "2019-09-06", "close": 6.03, "volume": 3500.0}, {"date": "2019-09-09", "close": 6.03, "volume": 4621.0}, {"date": "2019-09-10", "close": 6.03, "volume": 1975.0}, {"date": "2019-09-13", "close": 6.03, "volume": 14609.0}, {"date": "2019-09-16", "close": 6.07, "volume": 1811.0}, {"date": "2019-09-18", "close": 6.05, "volume": 2752.0}, {"date": "2019-09-23", "close": 6.05, "volume": 8023.0}, {"date": "2019-09-24", "close": 6.05, "volume": 163.0}, {"date": "2019-09-26", "close": 6.08, "volume": 11707.0}, {"date": "2019-09-27", "close": 6.0, "volume": 1735.0}, {"date": "2019-09-30", "close": 6.04, "volume": 2440.0}, {"date": "2019-10-01", "close": 6.02, "volume": 655.0}, {"date": "2019-10-02", "close": 6.03, "volume": 5465.0}, {"date": "2019-10-04", "close": 6.19, "volume": 3948.0}, {"date": "2019-10-10", "close": 6.03, "volume": 3335.0}, {"date": "2019-10-15", "close": 6.0, "volume": 10700.0}, {"date": "2019-10-16", "close": 5.98, "volume": 2507.0}, {"date": "2019-10-17", "close": 6.02, "volume": 6822.0}, {"date": "2019-10-18", "close": 6.0, "volume": 480.0}, {"date": "2019-10-22", "close": 6.0, "volume": 100.0}, {"date": "2019-10-23", "close": 6.1, "volume": 26539.0}, {"date": "2019-10-24", "close": 6.1, "volume": 2916.0}, {"date": "2019-10-25", "close": 6.18, "volume": 3419.0}, {"date": "2019-10-28", "close": 6.2, "volume": 11409.0}, {"date": "2019-10-29", "close": 6.17, "volume": 1781.0}, {"date": "2019-10-30", "close": 6.18, "volume": 10064.0}, {"date": "2019-10-31", "close": 6.18, "volume": 1133.0}, {"date": "2019-11-06", "close": 6.1, "volume": 3000.0}, {"date": "2019-11-07", "close": 6.01, "volume": 8000.0}, {"date": "2019-11-08", "close": 5.97, "volume": 9187.0}, {"date": "2019-11-12", "close": 5.95, "volume": 16792.0}, {"date": "2019-11-13", "close": 6.05, "volume": 2500.0}, {"date": "2019-11-14", "close": 5.97, "volume": 6056.0}, {"date": "2019-11-19", "close": 5.91, "volume": 5021.0}, {"date": "2019-11-20", "close": 6.0, "volume": 407.0}, {"date": "2019-11-21", "close": 5.95, "volume": 1512.0}, {"date": "2019-11-25", "close": 5.96, "volume": 4098.0}, {"date": "2019-11-26", "close": 6.0, "volume": 2057.0}, {"date": "2019-11-28", "close": 6.0, "volume": 1803.0}, {"date": "2019-12-02", "close": 6.01, "volume": 3000.0}, {"date": "2019-12-05", "close": 5.97, "volume": 2470.0}, {"date": "2019-12-09", "close": 5.93, "volume": 11648.0}, {"date": "2019-12-10", "close": 6.2, "volume": 8817.0}, {"date": "2019-12-11", "close": 5.98, "volume": 2000.0}, {"date": "2019-12-13", "close": 6.1, "volume": 19524.0}, {"date": "2019-12-16", "close": 6.1, "volume": 983.0}, {"date": "2019-12-19", "close": 5.93, "volume": 10000.0}, {"date": "2019-12-20", "close": 6.05, "volume": 2786.0}, {"date": "2019-12-24", "close": 5.99, "volume": 88.0}, {"date": "2019-12-27", "close": 5.99, "volume": 1915.0}, {"date": "2020-01-02", "close": 5.9, "volume": 2500.0}, {"date": "2020-01-03", "close": 5.93, "volume": 2085.0}, {"date": "2020-01-07", "close": 5.92, "volume": 5415.0}, {"date": "2020-01-15", "close": 5.98, "volume": 3365.0}, {"date": "2020-01-16", "close": 5.92, "volume": 3285.0}, {"date": "2020-01-17", "close": 5.9, "volume": 4565.0}, {"date": "2020-01-20", "close": 5.9, "volume": 1163.0}, {"date": "2020-01-21", "close": 5.88, "volume": 12740.0}, {"date": "2020-01-22", "close": 5.88, "volume": 147.0}, {"date": "2020-01-31", "close": 5.87, "volume": 10646.0}, {"date": "2020-02-04", "close": 5.8, "volume": 16387.0}, {"date": "2020-02-11", "close": 5.82, "volume": 5939.0}, {"date": "2020-02-13", "close": 5.82, "volume": 10441.0}, {"date": "2020-02-17", "close": 5.85, "volume": 2488.0}, {"date": "2020-02-19", "close": 5.8, "volume": 7460.0}, {"date": "2020-02-20", "close": 5.78, "volume": 1095.0}, {"date": "2020-02-21", "close": 5.8, "volume": 7750.0}, {"date": "2020-02-25", "close": 5.78, "volume": 3748.0}, {"date": "2020-02-26", "close": 5.77, "volume": 5317.0}, {"date": "2020-02-28", "close": 5.5, "volume": 6183.0}, {"date": "2020-03-02", "close": 5.5, "volume": 5835.0}, {"date": "2020-03-03", "close": 5.6, "volume": 15915.0}, {"date": "2020-03-04", "close": 5.5, "volume": 1820.0}, {"date": "2020-03-05", "close": 5.55, "volume": 38120.0}, {"date": "2020-03-06", "close": 5.5, "volume": 12000.0}, {"date": "2020-03-11", "close": 5.45, "volume": 540.0}, {"date": "2020-03-13", "close": 5.0, "volume": 2000.0}, {"date": "2020-03-16", "close": 4.7, "volume": 180.0}, {"date": "2020-03-20", "close": 4.75, "volume": 1000.0}, {"date": "2020-03-23", "close": 4.0, "volume": 5658.0}, {"date": "2020-03-25", "close": 4.25, "volume": 1527.0}, {"date": "2020-03-27", "close": 4.8, "volume": 3200.0}, {"date": "2020-03-30", "close": 4.8, "volume": 250.0}, {"date": "2020-03-31", "close": 4.9, "volume": 3040.0}, {"date": "2020-04-02", "close": 4.7, "volume": 3070.0}, {"date": "2020-04-03", "close": 4.78, "volume": 5811.0}, {"date": "2020-04-27", "close": 5.16, "volume": 4030.0}, {"date": "2020-04-30", "close": 5.4, "volume": 3500.0}, {"date": "2020-05-04", "close": 5.4, "volume": 1740.0}, {"date": "2020-05-08", "close": 5.3, "volume": 16860.0}, {"date": "2020-05-11", "close": 5.3, "volume": 2095.0}, {"date": "2020-05-12", "close": 5.34, "volume": 6718.0}, {"date": "2020-05-15", "close": 5.3, "volume": 3000.0}, {"date": "2020-05-18", "close": 5.3, "volume": 180.0}, {"date": "2020-05-19", "close": 5.4, "volume": 1300.0}, {"date": "2020-05-20", "close": 5.4, "volume": 2000.0}, {"date": "2020-05-22", "close": 5.31, "volume": 195.0}, {"date": "2020-05-25", "close": 5.4, "volume": 3085.0}, {"date": "2020-05-27", "close": 5.45, "volume": 565.0}, {"date": "2020-05-28", "close": 5.4, "volume": 3405.0}, {"date": "2020-05-29", "close": 5.41, "volume": 1000.0}, {"date": "2020-06-01", "close": 5.4, "volume": 3785.0}, {"date": "2020-06-05", "close": 5.35, "volume": 3600.0}, {"date": "2020-06-09", "close": 5.42, "volume": 1550.0}, {"date": "2020-06-10", "close": 5.31, "volume": 4480.0}, {"date": "2020-06-11", "close": 5.34, "volume": 2450.0}, {"date": "2020-06-15", "close": 5.31, "volume": 8514.0}, {"date": "2020-06-17", "close": 5.31, "volume": 4724.0}, {"date": "2020-06-19", "close": 5.4, "volume": 700.0}, {"date": "2020-06-22", "close": 5.41, "volume": 1100.0}, {"date": "2020-06-23", "close": 5.43, "volume": 1900.0}, {"date": "2020-06-24", "close": 5.46, "volume": 4500.0}, {"date": "2020-06-26", "close": 5.4, "volume": 5200.0}, {"date": "2020-07-01", "close": 5.34, "volume": 2493.0}, {"date": "2020-07-03", "close": 5.46, "volume": 400.0}, {"date": "2020-07-06", "close": 5.46, "volume": 1000.0}, {"date": "2020-07-07", "close": 5.48, "volume": 1828.0}, {"date": "2020-07-10", "close": 5.44, "volume": 1547.0}, {"date": "2020-07-14", "close": 5.44, "volume": 4902.0}, {"date": "2020-07-15", "close": 5.6, "volume": 61753.0}, {"date": "2020-07-16", "close": 5.6, "volume": 10808.0}, {"date": "2020-07-17", "close": 5.62, "volume": 5000.0}, {"date": "2020-07-21", "close": 5.61, "volume": 3450.0}, {"date": "2020-07-22", "close": 5.63, "volume": 5000.0}, {"date": "2020-07-28", "close": 5.76, "volume": 7340.0}, {"date": "2020-07-29", "close": 5.7, "volume": 4070.0}, {"date": "2020-07-30", "close": 5.75, "volume": 7901.0}, {"date": "2020-08-04", "close": 5.82, "volume": 5000.0}, {"date": "2020-08-05", "close": 5.75, "volume": 1745.0}, {"date": "2020-08-06", "close": 5.7, "volume": 2167.0}, {"date": "2020-08-10", "close": 5.81, "volume": 5209.0}, {"date": "2020-08-11", "close": 5.82, "volume": 2000.0}, {"date": "2020-08-12", "close": 5.49, "volume": 54648.0}, {"date": "2020-08-13", "close": 5.75, "volume": 58771.0}, {"date": "2020-08-14", "close": 5.82, "volume": 23355.0}, {"date": "2020-08-17", "close": 5.6, "volume": 7810.0}, {"date": "2020-08-19", "close": 5.6, "volume": 250.0}, {"date": "2020-08-20", "close": 5.68, "volume": 8340.0}, {"date": "2020-08-21", "close": 5.65, "volume": 11960.0}, {"date": "2020-08-24", "close": 5.71, "volume": 19487.0}, {"date": "2020-08-25", "close": 5.71, "volume": 1188.0}, {"date": "2020-08-26", "close": 5.72, "volume": 7000.0}, {"date": "2020-08-28", "close": 5.69, "volume": 7864.0}, {"date": "2020-08-31", "close": 5.68, "volume": 386.0}, {"date": "2020-09-01", "close": 5.7, "volume": 7000.0}, {"date": "2020-09-02", "close": 5.74, "volume": 3531.0}, {"date": "2020-09-04", "close": 5.72, "volume": 295.0}, {"date": "2020-09-08", "close": 5.75, "volume": 10000.0}, {"date": "2020-09-09", "close": 5.81, "volume": 1950.0}, {"date": "2020-09-10", "close": 5.8, "volume": 3855.0}, {"date": "2020-09-14", "close": 5.7, "volume": 4368.0}, {"date": "2020-09-15", "close": 5.79, "volume": 16.0}, {"date": "2020-09-22", "close": 5.72, "volume": 2000.0}, {"date": "2020-09-28", "close": 5.7, "volume": 5000.0}, {"date": "2020-09-29", "close": 5.68, "volume": 611.0}, {"date": "2020-09-30", "close": 5.2, "volume": 17542.0}, {"date": "2020-10-02", "close": 5.22, "volume": 82.0}, {"date": "2020-10-09", "close": 5.36, "volume": 500.0}, {"date": "2020-10-12", "close": 5.7, "volume": 500.0}, {"date": "2020-10-14", "close": 5.7, "volume": 3000.0}, {"date": "2020-10-15", "close": 5.75, "volume": 200.0}, {"date": "2020-10-22", "close": 5.42, "volume": 2399.0}, {"date": "2020-10-29", "close": 5.52, "volume": 1900.0}, {"date": "2020-10-30", "close": 5.52, "volume": 123.0}, {"date": "2020-11-03", "close": 5.52, "volume": 137.0}, {"date": "2020-11-04", "close": 5.52, "volume": 132.0}, {"date": "2020-11-05", "close": 5.7, "volume": 1000.0}, {"date": "2020-11-09", "close": 5.69, "volume": 438.0}, {"date": "2020-11-10", "close": 5.7, "volume": 1000.0}, {"date": "2020-11-12", "close": 5.8, "volume": 4034.0}, {"date": "2020-11-13", "close": 5.7, "volume": 4302.0}, {"date": "2020-11-17", "close": 5.74, "volume": 6550.0}, {"date": "2020-11-18", "close": 5.75, "volume": 5239.0}, {"date": "2020-11-19", "close": 5.8, "volume": 3807.0}, {"date": "2020-11-20", "close": 5.8, "volume": 362.0}, {"date": "2020-11-23", "close": 5.77, "volume": 5840.0}, {"date": "2020-11-24", "close": 5.72, "volume": 2922.0}, {"date": "2020-11-26", "close": 5.82, "volume": 2000.0}, {"date": "2020-11-27", "close": 5.8, "volume": 1046.0}, {"date": "2020-11-30", "close": 5.84, "volume": 1200.0}, {"date": "2020-12-02", "close": 5.85, "volume": 1000.0}, {"date": "2020-12-03", "close": 5.85, "volume": 1439.0}, {"date": "2020-12-04", "close": 5.86, "volume": 500.0}, {"date": "2020-12-07", "close": 5.85, "volume": 6413.0}, {"date": "2020-12-08", "close": 5.89, "volume": 1775.0}, {"date": "2020-12-09", "close": 5.9, "volume": 449.0}, {"date": "2020-12-10", "close": 5.9, "volume": 2276.0}, {"date": "2020-12-15", "close": 5.9, "volume": 1685.0}, {"date": "2020-12-18", "close": 5.82, "volume": 7421.0}, {"date": "2020-12-29", "close": 5.85, "volume": 1684.0}, {"date": "2020-12-30", "close": 5.85, "volume": 324.0}, {"date": "2021-01-04", "close": 6.2, "volume": 22502.0}, {"date": "2021-01-05", "close": 6.0, "volume": 7000.0}, {"date": "2021-01-06", "close": 6.0, "volume": 1000.0}, {"date": "2021-01-08", "close": 6.14, "volume": 6662.0}, {"date": "2021-01-11", "close": 6.14, "volume": 4938.0}, {"date": "2021-01-13", "close": 6.02, "volume": 1670.0}, {"date": "2021-01-20", "close": 6.05, "volume": 200.0}, {"date": "2021-01-22", "close": 6.05, "volume": 690.0}, {"date": "2021-01-27", "close": 6.04, "volume": 3500.0}, {"date": "2021-01-29", "close": 5.98, "volume": 11390.0}, {"date": "2021-02-01", "close": 6.04, "volume": 16.0}, {"date": "2021-02-02", "close": 5.95, "volume": 3000.0}, {"date": "2021-02-04", "close": 5.95, "volume": 1000.0}, {"date": "2021-02-05", "close": 5.9, "volume": 5631.0}, {"date": "2021-02-08", "close": 5.86, "volume": 2000.0}, {"date": "2021-02-10", "close": 5.94, "volume": 733.0}, {"date": "2021-02-11", "close": 5.95, "volume": 2525.0}, {"date": "2021-02-12", "close": 5.95, "volume": 500.0}, {"date": "2021-02-15", "close": 5.95, "volume": 3975.0}, {"date": "2021-02-16", "close": 5.94, "volume": 2537.0}, {"date": "2021-02-17", "close": 5.94, "volume": 9122.0}, {"date": "2021-02-18", "close": 5.84, "volume": 4167.0}, {"date": "2021-02-24", "close": 5.84, "volume": 850.0}, {"date": "2021-03-01", "close": 5.84, "volume": 2574.0}, {"date": "2021-03-03", "close": 5.84, "volume": 2115.0}, {"date": "2021-03-05", "close": 5.9, "volume": 3933.0}, {"date": "2021-03-08", "close": 5.7, "volume": 425.0}, {"date": "2021-03-10", "close": 5.9, "volume": 1000.0}, {"date": "2021-03-11", "close": 5.7, "volume": 8482.0}, {"date": "2021-03-15", "close": 5.55, "volume": 4200.0}, {"date": "2021-03-16", "close": 5.61, "volume": 250.0}, {"date": "2021-03-19", "close": 5.7, "volume": 1900.0}, {"date": "2021-03-22", "close": 5.75, "volume": 1555.0}, {"date": "2021-03-23", "close": 5.75, "volume": 919.0}, {"date": "2021-03-26", "close": 5.85, "volume": 2451.0}, {"date": "2021-03-29", "close": 5.85, "volume": 500.0}, {"date": "2021-03-30", "close": 5.75, "volume": 2649.0}, {"date": "2021-03-31", "close": 5.9, "volume": 3202.0}, {"date": "2021-04-01", "close": 5.98, "volume": 1098.0}, {"date": "2021-04-08", "close": 5.9, "volume": 800.0}, {"date": "2021-04-09", "close": 5.85, "volume": 5598.0}, {"date": "2021-04-13", "close": 5.85, "volume": 1840.0}, {"date": "2021-04-14", "close": 5.85, "volume": 500.0}, {"date": "2021-04-15", "close": 5.85, "volume": 41.0}, {"date": "2021-04-19", "close": 5.9, "volume": 3702.0}, {"date": "2021-04-21", "close": 5.95, "volume": 2516.0}, {"date": "2021-04-22", "close": 5.86, "volume": 1351.0}, {"date": "2021-04-27", "close": 5.85, "volume": 502.0}, {"date": "2021-04-29", "close": 5.85, "volume": 2525.0}, {"date": "2021-04-30", "close": 5.9, "volume": 93.0}, {"date": "2021-05-03", "close": 5.94, "volume": 20.0}, {"date": "2021-05-05", "close": 5.85, "volume": 5000.0}, {"date": "2021-05-06", "close": 5.85, "volume": 1175.0}, {"date": "2021-05-14", "close": 5.85, "volume": 780.0}, {"date": "2021-05-17", "close": 5.88, "volume": 1552.0}, {"date": "2021-05-19", "close": 5.88, "volume": 100.0}, {"date": "2021-05-20", "close": 5.9, "volume": 5000.0}, {"date": "2021-05-21", "close": 5.85, "volume": 2635.0}, {"date": "2021-05-24", "close": 5.9, "volume": 400.0}, {"date": "2021-05-26", "close": 5.8, "volume": 4200.0}, {"date": "2021-05-28", "close": 5.9, "volume": 900.0}, {"date": "2021-06-01", "close": 5.84, "volume": 300.0}, {"date": "2021-06-02", "close": 5.84, "volume": 2600.0}, {"date": "2021-06-03", "close": 5.85, "volume": 5299.0}, {"date": "2021-06-04", "close": 5.7, "volume": 85.0}, {"date": "2021-06-07", "close": 5.7, "volume": 33.0}, {"date": "2021-06-08", "close": 5.85, "volume": 9.0}, {"date": "2021-06-09", "close": 5.84, "volume": 5.0}, {"date": "2021-06-10", "close": 5.8, "volume": 10.0}, {"date": "2021-06-11", "close": 5.7, "volume": 4715.0}, {"date": "2021-06-15", "close": 5.68, "volume": 806.0}, {"date": "2021-06-16", "close": 5.68, "volume": 6.0}, {"date": "2021-06-17", "close": 5.69, "volume": 179.0}, {"date": "2021-06-18", "close": 5.69, "volume": 1928.0}, {"date": "2021-06-21", "close": 5.69, "volume": 4.0}, {"date": "2021-06-22", "close": 5.69, "volume": 421.0}, {"date": "2021-06-23", "close": 5.69, "volume": 4.0}, {"date": "2021-06-24", "close": 5.69, "volume": 3.0}, {"date": "2021-06-25", "close": 5.69, "volume": 16883.0}, {"date": "2021-06-28", "close": 5.69, "volume": 4.0}, {"date": "2021-06-29", "close": 5.79, "volume": 5500.0}, {"date": "2021-06-30", "close": 5.94, "volume": 8002.0}, {"date": "2021-07-02", "close": 5.55, "volume": 1004.0}, {"date": "2021-07-05", "close": 5.69, "volume": 5.0}, {"date": "2021-07-06", "close": 5.65, "volume": 5931.0}, {"date": "2021-07-07", "close": 5.5, "volume": 4364.0}, {"date": "2021-07-08", "close": 5.5, "volume": 1181.0}, {"date": "2021-07-09", "close": 5.5, "volume": 4102.0}, {"date": "2021-07-12", "close": 5.5, "volume": 1463.0}, {"date": "2021-07-13", "close": 5.5, "volume": 11521.0}, {"date": "2021-07-15", "close": 5.55, "volume": 1539.0}, {"date": "2021-07-16", "close": 5.42, "volume": 2500.0}, {"date": "2021-07-19", "close": 5.45, "volume": 1715.0}, {"date": "2021-07-20", "close": 5.57, "volume": 16717.0}, {"date": "2021-07-21", "close": 5.46, "volume": 1828.0}, {"date": "2021-07-22", "close": 5.68, "volume": 5004.0}, {"date": "2021-07-23", "close": 5.69, "volume": 10002.0}, {"date": "2021-07-26", "close": 5.69, "volume": 6.0}, {"date": "2021-07-27", "close": 5.69, "volume": 1.0}, {"date": "2021-07-28", "close": 5.85, "volume": 4046.0}, {"date": "2021-07-29", "close": 5.8, "volume": 675.0}, {"date": "2021-07-30", "close": 5.85, "volume": 705.0}, {"date": "2021-08-02", "close": 5.85, "volume": 1704.0}, {"date": "2021-08-03", "close": 5.85, "volume": 2564.0}, {"date": "2021-08-04", "close": 5.85, "volume": 4.0}, {"date": "2021-08-05", "close": 5.85, "volume": 2.0}, {"date": "2021-08-06", "close": 5.85, "volume": 12983.0}, {"date": "2021-08-09", "close": 6.0, "volume": 2464.0}, {"date": "2021-08-10", "close": 6.0, "volume": 4833.0}, {"date": "2021-08-12", "close": 5.85, "volume": 1020.0}, {"date": "2021-08-13", "close": 5.9, "volume": 753.0}, {"date": "2021-08-16", "close": 5.9, "volume": 1169.0}, {"date": "2021-08-17", "close": 5.9, "volume": 1.0}, {"date": "2021-08-18", "close": 5.85, "volume": 1400.0}, {"date": "2021-08-19", "close": 5.88, "volume": 2.0}, {"date": "2021-08-20", "close": 5.85, "volume": 1494.0}, {"date": "2021-08-23", "close": 5.94, "volume": 2000.0}, {"date": "2021-08-24", "close": 5.9, "volume": 2500.0}, {"date": "2021-08-25", "close": 5.92, "volume": 86.0}, {"date": "2021-08-30", "close": 5.92, "volume": 6.0}, {"date": "2021-08-31", "close": 5.94, "volume": 6294.0}, {"date": "2021-09-01", "close": 5.92, "volume": 1000.0}, {"date": "2021-09-06", "close": 5.94, "volume": 6800.0}, {"date": "2021-09-07", "close": 5.92, "volume": 5000.0}, {"date": "2021-09-08", "close": 5.94, "volume": 1.0}, {"date": "2021-09-09", "close": 5.92, "volume": 6000.0}, {"date": "2021-09-10", "close": 5.9, "volume": 3278.0}, {"date": "2021-09-13", "close": 5.94, "volume": 8627.0}, {"date": "2021-09-16", "close": 5.94, "volume": 500.0}, {"date": "2021-09-21", "close": 5.85, "volume": 4.0}, {"date": "2021-09-22", "close": 5.6, "volume": 3474.0}, {"date": "2021-09-24", "close": 5.92, "volume": 14179.0}, {"date": "2021-09-28", "close": 5.92, "volume": 1798.0}, {"date": "2021-09-30", "close": 5.89, "volume": 1500.0}, {"date": "2021-10-01", "close": 5.89, "volume": 5.0}, {"date": "2021-10-05", "close": 5.94, "volume": 16517.0}, {"date": "2021-10-07", "close": 5.93, "volume": 2510.0}, {"date": "2021-10-11", "close": 5.8, "volume": 44.0}, {"date": "2021-10-12", "close": 5.8, "volume": 5000.0}, {"date": "2021-10-14", "close": 5.8, "volume": 14837.0}, {"date": "2021-10-15", "close": 5.8, "volume": 9581.0}, {"date": "2021-10-18", "close": 5.8, "volume": 5.0}, {"date": "2021-10-19", "close": 5.81, "volume": 8625.0}, {"date": "2021-10-20", "close": 5.81, "volume": 1605.0}, {"date": "2021-10-22", "close": 5.81, "volume": 1004.0}, {"date": "2021-10-25", "close": 5.85, "volume": 9678.0}, {"date": "2021-10-26", "close": 5.75, "volume": 772.0}, {"date": "2021-10-27", "close": 5.8, "volume": 12400.0}, {"date": "2021-10-28", "close": 5.9, "volume": 4086.0}, {"date": "2021-10-29", "close": 5.8, "volume": 3477.0}, {"date": "2021-11-01", "close": 5.84, "volume": 4208.0}, {"date": "2021-11-04", "close": 5.85, "volume": 12461.0}, {"date": "2021-11-05", "close": 5.8, "volume": 3627.0}, {"date": "2021-11-08", "close": 5.84, "volume": 1724.0}, {"date": "2021-11-09", "close": 5.84, "volume": 169.0}, {"date": "2021-11-10", "close": 5.85, "volume": 6758.0}, {"date": "2021-11-11", "close": 5.85, "volume": 3709.0}, {"date": "2021-11-12", "close": 5.84, "volume": 15.0}, {"date": "2021-11-15", "close": 5.84, "volume": 9985.0}, {"date": "2021-11-16", "close": 5.83, "volume": 5080.0}, {"date": "2021-11-17", "close": 5.9, "volume": 5035.0}, {"date": "2021-11-18", "close": 5.9, "volume": 4357.0}, {"date": "2021-11-19", "close": 5.85, "volume": 95.0}, {"date": "2021-11-22", "close": 5.83, "volume": 11252.0}, {"date": "2021-11-23", "close": 5.9, "volume": 8941.0}, {"date": "2021-11-25", "close": 5.88, "volume": 5232.0}, {"date": "2021-11-26", "close": 5.91, "volume": 10160.0}, {"date": "2021-12-01", "close": 5.88, "volume": 352.0}, {"date": "2021-12-06", "close": 5.9, "volume": 7628.0}, {"date": "2021-12-08", "close": 5.85, "volume": 6.0}, {"date": "2021-12-09", "close": 5.85, "volume": 3737.0}, {"date": "2021-12-10", "close": 5.93, "volume": 5169.0}, {"date": "2021-12-14", "close": 5.9, "volume": 1.0}, {"date": "2021-12-15", "close": 5.89, "volume": 1.0}, {"date": "2021-12-16", "close": 5.9, "volume": 312.0}, {"date": "2021-12-17", "close": 5.88, "volume": 1691.0}, {"date": "2021-12-21", "close": 5.87, "volume": 1468.0}, {"date": "2021-12-22", "close": 5.88, "volume": 5483.0}, {"date": "2021-12-23", "close": 5.88, "volume": 4420.0}, {"date": "2021-12-24", "close": 5.88, "volume": 2.0}, {"date": "2021-12-29", "close": 5.9, "volume": 14787.0}, {"date": "2021-12-30", "close": 5.9, "volume": 167.0}, {"date": "2021-12-31", "close": 5.9, "volume": 4.0}, {"date": "2022-01-04", "close": 5.9, "volume": 1.0}, {"date": "2022-01-05", "close": 5.9, "volume": 3328.0}, {"date": "2022-01-06", "close": 5.85, "volume": 4383.0}, {"date": "2022-01-07", "close": 5.9, "volume": 2.0}, {"date": "2022-01-10", "close": 5.9, "volume": 1708.0}, {"date": "2022-01-11", "close": 5.9, "volume": 1.0}, {"date": "2022-01-12", "close": 5.88, "volume": 1977.0}, {"date": "2022-01-13", "close": 5.85, "volume": 6001.0}, {"date": "2022-01-14", "close": 5.7, "volume": 7244.0}, {"date": "2022-01-17", "close": 5.76, "volume": 6805.0}, {"date": "2022-01-18", "close": 5.8, "volume": 16076.0}, {"date": "2022-01-19", "close": 5.82, "volume": 3555.0}, {"date": "2022-01-21", "close": 5.85, "volume": 2656.0}, {"date": "2022-01-25", "close": 5.81, "volume": 8072.0}, {"date": "2022-01-27", "close": 5.84, "volume": 1055.0}, {"date": "2022-01-28", "close": 5.83, "volume": 1.0}, {"date": "2022-01-31", "close": 5.83, "volume": 2.0}, {"date": "2022-02-01", "close": 5.84, "volume": 3451.0}, {"date": "2022-02-02", "close": 5.85, "volume": 7.0}, {"date": "2022-02-03", "close": 5.8, "volume": 3709.0}, {"date": "2022-02-04", "close": 5.77, "volume": 10751.0}, {"date": "2022-02-07", "close": 5.85, "volume": 2.0}, {"date": "2022-02-08", "close": 5.81, "volume": 1998.0}, {"date": "2022-02-09", "close": 5.84, "volume": 2.0}, {"date": "2022-02-10", "close": 5.85, "volume": 4249.0}, {"date": "2022-02-11", "close": 5.79, "volume": 1200.0}, {"date": "2022-02-14", "close": 5.83, "volume": 3001.0}, {"date": "2022-02-15", "close": 5.77, "volume": 9902.0}, {"date": "2022-02-17", "close": 5.84, "volume": 100.0}, {"date": "2022-02-18", "close": 5.78, "volume": 5058.0}, {"date": "2022-02-21", "close": 5.8, "volume": 6435.0}, {"date": "2022-02-22", "close": 5.78, "volume": 3500.0}, {"date": "2022-02-23", "close": 5.79, "volume": 4200.0}, {"date": "2022-02-24", "close": 5.79, "volume": 132.0}, {"date": "2022-03-01", "close": 5.815, "volume": 7264.0}, {"date": "2022-03-03", "close": 5.82, "volume": 1339.0}, {"date": "2022-03-07", "close": 5.82, "volume": 900.0}, {"date": "2022-03-08", "close": 5.79, "volume": 100.0}, {"date": "2022-03-10", "close": 5.79, "volume": 2261.0}, {"date": "2022-03-15", "close": 5.79, "volume": 3500.0}, {"date": "2022-03-16", "close": 5.8, "volume": 1000.0}, {"date": "2022-03-17", "close": 5.78, "volume": 3285.0}, {"date": "2022-03-21", "close": 5.8, "volume": 13230.0}, {"date": "2022-03-24", "close": 5.82, "volume": 2300.0}, {"date": "2022-03-28", "close": 5.85, "volume": 16.0}, {"date": "2022-03-29", "close": 5.84, "volume": 2178.0}, {"date": "2022-03-30", "close": 5.79, "volume": 1250.0}, {"date": "2022-04-01", "close": 5.82, "volume": 739.0}, {"date": "2022-04-04", "close": 5.85, "volume": 2651.0}, {"date": "2022-04-07", "close": 5.85, "volume": 749.0}, {"date": "2022-04-08", "close": 5.87, "volume": 3502.0}, {"date": "2022-04-13", "close": 5.79, "volume": 5258.0}, {"date": "2022-04-14", "close": 5.86, "volume": 42.0}, {"date": "2022-04-19", "close": 5.83, "volume": 170.0}, {"date": "2022-04-20", "close": 5.82, "volume": 4.0}, {"date": "2022-04-21", "close": 5.8, "volume": 1381.0}, {"date": "2022-04-22", "close": 5.75, "volume": 19366.0}, {"date": "2022-04-26", "close": 5.75, "volume": 2405.0}, {"date": "2022-04-29", "close": 5.74, "volume": 92.0}, {"date": "2022-05-03", "close": 5.7, "volume": 398.0}, {"date": "2022-05-05", "close": 5.68, "volume": 1837.0}, {"date": "2022-05-06", "close": 5.72, "volume": 2473.0}, {"date": "2022-05-09", "close": 5.61, "volume": 5410.0}, {"date": "2022-05-10", "close": 5.62, "volume": 4.0}, {"date": "2022-05-11", "close": 5.69, "volume": 1000.0}, {"date": "2022-05-13", "close": 5.69, "volume": 2.0}, {"date": "2022-05-19", "close": 5.7, "volume": 7960.0}, {"date": "2022-05-20", "close": 5.72, "volume": 1475.0}, {"date": "2022-05-23", "close": 5.72, "volume": 8750.0}, {"date": "2022-05-26", "close": 5.71, "volume": 100.0}, {"date": "2022-05-27", "close": 5.72, "volume": 6915.0}, {"date": "2022-05-30", "close": 5.61, "volume": 23.0}, {"date": "2022-05-31", "close": 5.74, "volume": 3000.0}, {"date": "2022-06-02", "close": 5.85, "volume": 1.0}, {"date": "2022-06-06", "close": 5.4, "volume": 3659.0}, {"date": "2022-06-07", "close": 5.21, "volume": 4324.0}, {"date": "2022-06-08", "close": 5.25, "volume": 2.0}, {"date": "2022-06-09", "close": 5.25, "volume": 5101.0}, {"date": "2022-06-10", "close": 5.25, "volume": 4.0}, {"date": "2022-06-16", "close": 5.0, "volume": 5280.0}, {"date": "2022-06-17", "close": 5.2, "volume": 21382.0}, {"date": "2022-06-21", "close": 5.2, "volume": 4767.0}, {"date": "2022-06-22", "close": 5.2, "volume": 2083.0}, {"date": "2022-06-23", "close": 5.25, "volume": 5645.0}, {"date": "2022-06-24", "close": 5.25, "volume": 11737.0}, {"date": "2022-06-27", "close": 5.27, "volume": 550.0}, {"date": "2022-06-28", "close": 5.3, "volume": 410.0}, {"date": "2022-06-30", "close": 5.3, "volume": 949.0}, {"date": "2022-07-01", "close": 5.4, "volume": 878.0}, {"date": "2022-07-04", "close": 5.3, "volume": 3477.0}, {"date": "2022-07-05", "close": 5.25, "volume": 3261.0}, {"date": "2022-07-08", "close": 5.26, "volume": 3300.0}, {"date": "2022-07-11", "close": 5.6, "volume": 6849.0}, {"date": "2022-07-12", "close": 5.6, "volume": 2.0}, {"date": "2022-07-14", "close": 5.35, "volume": 3558.0}, {"date": "2022-07-15", "close": 5.35, "volume": 1500.0}, {"date": "2022-07-19", "close": 5.37, "volume": 1007.0}, {"date": "2022-07-20", "close": 5.5, "volume": 2521.0}, {"date": "2022-07-22", "close": 5.51, "volume": 292.0}, {"date": "2022-07-25", "close": 5.6, "volume": 174.0}, {"date": "2022-07-26", "close": 5.55, "volume": 432.0}, {"date": "2022-08-01", "close": 5.79, "volume": 2066.0}, {"date": "2022-08-03", "close": 5.75, "volume": 1.0}, {"date": "2022-08-04", "close": 5.77, "volume": 7244.0}, {"date": "2022-08-05", "close": 5.76, "volume": 3641.0}, {"date": "2022-08-08", "close": 5.78, "volume": 5.0}, {"date": "2022-08-09", "close": 5.78, "volume": 98.0}, {"date": "2022-08-11", "close": 5.65, "volume": 878.0}, {"date": "2022-08-12", "close": 5.65, "volume": 2064.0}, {"date": "2022-08-15", "close": 5.6, "volume": 175.0}, {"date": "2022-08-16", "close": 5.6, "volume": 1.0}, {"date": "2022-08-22", "close": 5.5, "volume": 3616.0}, {"date": "2022-08-24", "close": 5.5, "volume": 72.0}, {"date": "2022-08-25", "close": 5.5, "volume": 1.0}, {"date": "2022-08-26", "close": 5.49, "volume": 1821.0}, {"date": "2022-08-29", "close": 5.47, "volume": 735.0}, {"date": "2022-08-31", "close": 5.5, "volume": 369.0}, {"date": "2022-09-05", "close": 5.5, "volume": 16.0}, {"date": "2022-09-06", "close": 5.5, "volume": 1.0}, {"date": "2022-09-07", "close": 5.5, "volume": 1.0}, {"date": "2022-09-08", "close": 5.5, "volume": 2.0}, {"date": "2022-09-09", "close": 5.5, "volume": 1.0}, {"date": "2022-09-13", "close": 5.31, "volume": 3751.0}, {"date": "2022-09-15", "close": 5.31, "volume": 1000.0}, {"date": "2022-09-20", "close": 5.41, "volume": 4502.0}, {"date": "2022-09-23", "close": 5.41, "volume": 898.0}, {"date": "2022-09-29", "close": 5.32, "volume": 267.0}, {"date": "2022-09-30", "close": 5.35, "volume": 14408.0}, {"date": "2022-10-06", "close": 5.35, "volume": 1985.0}, {"date": "2022-10-07", "close": 5.41, "volume": 1675.0}, {"date": "2022-10-10", "close": 5.33, "volume": 2014.0}, {"date": "2022-10-13", "close": 5.4, "volume": 2340.0}, {"date": "2022-10-14", "close": 5.4, "volume": 2.0}, {"date": "2022-10-17", "close": 5.4, "volume": 20.0}, {"date": "2022-10-18", "close": 5.39, "volume": 1500.0}, {"date": "2022-10-19", "close": 5.36, "volume": 1503.0}, {"date": "2022-10-20", "close": 5.42, "volume": 929.0}, {"date": "2022-10-25", "close": 5.4, "volume": 1898.0}, {"date": "2022-10-27", "close": 5.4, "volume": 684.0}, {"date": "2022-11-07", "close": 5.54, "volume": 1274.0}, {"date": "2022-11-08", "close": 5.32, "volume": 5318.0}, {"date": "2022-11-09", "close": 5.1, "volume": 35750.0}, {"date": "2022-11-10", "close": 5.02, "volume": 1000.0}, {"date": "2022-11-11", "close": 5.04, "volume": 7076.0}, {"date": "2022-11-16", "close": 5.31, "volume": 9431.0}, {"date": "2022-11-17", "close": 5.29, "volume": 276.0}, {"date": "2022-11-21", "close": 5.3, "volume": 2535.0}, {"date": "2022-11-22", "close": 5.3, "volume": 524.0}, {"date": "2022-11-23", "close": 5.1, "volume": 4903.0}, {"date": "2022-11-25", "close": 5.25, "volume": 6421.0}, {"date": "2022-11-28", "close": 5.25, "volume": 209.0}, {"date": "2022-11-30", "close": 5.24, "volume": 6.0}, {"date": "2022-12-01", "close": 5.2, "volume": 10.0}, {"date": "2022-12-02", "close": 5.19, "volume": 372.0}, {"date": "2022-12-06", "close": 5.2, "volume": 1408.0}, {"date": "2022-12-07", "close": 5.4, "volume": 10164.0}, {"date": "2022-12-08", "close": 5.42, "volume": 5980.0}, {"date": "2022-12-09", "close": 5.49, "volume": 177.0}, {"date": "2022-12-13", "close": 5.49, "volume": 1.0}, {"date": "2022-12-14", "close": 5.45, "volume": 3500.0}, {"date": "2022-12-16", "close": 5.38, "volume": 1643.0}, {"date": "2022-12-21", "close": 5.62, "volume": 13175.0}, {"date": "2022-12-22", "close": 5.51, "volume": 2638.0}, {"date": "2022-12-23", "close": 5.54, "volume": 15740.0}, {"date": "2023-01-04", "close": 5.58, "volume": 7.0}, {"date": "2023-01-12", "close": 5.5, "volume": 4002.0}, {"date": "2023-01-16", "close": 5.5, "volume": 3009.0}, {"date": "2023-01-17", "close": 5.54, "volume": 1.0}, {"date": "2023-01-18", "close": 5.45, "volume": 5268.0}, {"date": "2023-01-19", "close": 5.475, "volume": 50.0}, {"date": "2023-01-23", "close": 5.49, "volume": 3701.0}, {"date": "2023-01-24", "close": 5.45, "volume": 88.0}, {"date": "2023-01-25", "close": 5.475, "volume": 172.0}, {"date": "2023-01-27", "close": 5.46, "volume": 3487.0}, {"date": "2023-01-30", "close": 5.41, "volume": 310.0}, {"date": "2023-01-31", "close": 5.46, "volume": 5749.0}, {"date": "2023-02-01", "close": 5.42, "volume": 6935.0}, {"date": "2023-02-03", "close": 5.46, "volume": 1500.0}, {"date": "2023-02-06", "close": 5.35, "volume": 49570.0}, {"date": "2023-02-07", "close": 5.36, "volume": 200.0}, {"date": "2023-02-08", "close": 5.39, "volume": 7.0}, {"date": "2023-02-09", "close": 5.405, "volume": 83.0}, {"date": "2023-02-10", "close": 5.47, "volume": 1001.0}, {"date": "2023-02-13", "close": 5.42, "volume": 3914.0}, {"date": "2023-02-14", "close": 5.42, "volume": 1000.0}, {"date": "2023-02-16", "close": 5.35, "volume": 1829.0}, {"date": "2023-02-17", "close": 5.25, "volume": 21868.0}, {"date": "2023-02-21", "close": 5.0, "volume": 43830.0}, {"date": "2023-02-22", "close": 5.18, "volume": 533.0}, {"date": "2023-02-23", "close": 5.17, "volume": 61.0}, {"date": "2023-02-24", "close": 5.2, "volume": 5741.0}, {"date": "2023-02-27", "close": 5.11, "volume": 3000.0}, {"date": "2023-03-01", "close": 5.22, "volume": 2154.0}, {"date": "2023-03-02", "close": 5.23, "volume": 1165.0}, {"date": "2023-03-03", "close": 5.22, "volume": 2000.0}, {"date": "2023-03-08", "close": 5.23, "volume": 155.0}, {"date": "2023-03-09", "close": 5.25, "volume": 1020.0}, {"date": "2023-03-10", "close": 5.14, "volume": 1902.0}, {"date": "2023-03-13", "close": 5.3, "volume": 4753.0}, {"date": "2023-03-14", "close": 5.3, "volume": 4.0}, {"date": "2023-03-17", "close": 5.3, "volume": 1.0}, {"date": "2023-03-20", "close": 5.3, "volume": 50.0}, {"date": "2023-03-21", "close": 5.3, "volume": 3.0}, {"date": "2023-03-23", "close": 5.25, "volume": 5.0}, {"date": "2023-03-24", "close": 5.25, "volume": 3.0}, {"date": "2023-03-27", "close": 5.15, "volume": 1609.0}, {"date": "2023-03-28", "close": 5.25, "volume": 108.0}, {"date": "2023-03-29", "close": 5.25, "volume": 27.0}, {"date": "2023-03-30", "close": 5.25, "volume": 9.0}, {"date": "2023-03-31", "close": 5.25, "volume": 197.0}, {"date": "2023-04-03", "close": 5.25, "volume": 3226.0}, {"date": "2023-04-05", "close": 5.2, "volume": 2002.0}, {"date": "2023-04-06", "close": 5.13, "volume": 9674.0}, {"date": "2023-04-11", "close": 5.11, "volume": 30478.0}, {"date": "2023-04-14", "close": 5.2, "volume": 547.0}, {"date": "2023-04-17", "close": 5.23, "volume": 1.0}, {"date": "2023-04-19", "close": 5.22, "volume": 161.0}, {"date": "2023-04-24", "close": 5.2, "volume": 1158.0}, {"date": "2023-04-26", "close": 5.24, "volume": 7388.0}, {"date": "2023-04-27", "close": 5.3, "volume": 2502.0}, {"date": "2023-04-28", "close": 5.2, "volume": 4022.0}, {"date": "2023-05-01", "close": 5.2, "volume": 888.0}, {"date": "2023-05-02", "close": 5.2, "volume": 3295.0}, {"date": "2023-05-03", "close": 5.28, "volume": 666.0}, {"date": "2023-05-05", "close": 5.25, "volume": 1.0}, {"date": "2023-05-09", "close": 5.25, "volume": 2089.0}, {"date": "2023-05-10", "close": 5.25, "volume": 1870.0}, {"date": "2023-05-12", "close": 5.27, "volume": 147.0}, {"date": "2023-05-15", "close": 5.3, "volume": 2647.0}, {"date": "2023-05-16", "close": 5.3, "volume": 2129.0}, {"date": "2023-05-17", "close": 5.25, "volume": 2002.0}, {"date": "2023-05-22", "close": 5.25, "volume": 2001.0}, {"date": "2023-05-23", "close": 5.27, "volume": 52.0}, {"date": "2023-05-25", "close": 5.3, "volume": 3764.0}, {"date": "2023-05-26", "close": 5.35, "volume": 11769.0}, {"date": "2023-05-29", "close": 5.33, "volume": 1501.0}, {"date": "2023-05-30", "close": 5.23, "volume": 24678.0}, {"date": "2023-06-05", "close": 5.23, "volume": 187.0}, {"date": "2023-06-07", "close": 5.2, "volume": 4722.0}, {"date": "2023-06-08", "close": 5.2, "volume": 19.0}, {"date": "2023-06-09", "close": 5.23, "volume": 117.0}, {"date": "2023-06-13", "close": 5.23, "volume": 576.0}, {"date": "2023-06-14", "close": 5.14, "volume": 8657.0}, {"date": "2023-06-15", "close": 5.24, "volume": 820.0}, {"date": "2023-06-16", "close": 5.14, "volume": 7502.0}, {"date": "2023-06-19", "close": 5.2, "volume": 9498.0}, {"date": "2023-06-20", "close": 5.22, "volume": 980.0}, {"date": "2023-06-21", "close": 5.19, "volume": 16000.0}, {"date": "2023-06-23", "close": 5.15, "volume": 5387.0}, {"date": "2023-06-26", "close": 5.16, "volume": 5.0}, {"date": "2023-06-27", "close": 5.16, "volume": 63.0}, {"date": "2023-06-28", "close": 5.21, "volume": 1251.0}, {"date": "2023-06-29", "close": 5.22, "volume": 5.0}, {"date": "2023-06-30", "close": 5.21, "volume": 2175.0}, {"date": "2023-07-04", "close": 5.2, "volume": 16.0}, {"date": "2023-07-06", "close": 5.21, "volume": 5.0}, {"date": "2023-07-07", "close": 5.23, "volume": 54.0}, {"date": "2023-07-10", "close": 5.23, "volume": 97.0}, {"date": "2023-07-11", "close": 5.18, "volume": 90.0}, {"date": "2023-07-12", "close": 5.2, "volume": 4000.0}, {"date": "2023-07-13", "close": 5.23, "volume": 168.0}, {"date": "2023-07-14", "close": 5.17, "volume": 8915.0}, {"date": "2023-07-17", "close": 5.18, "volume": 1720.0}, {"date": "2023-07-20", "close": 5.24, "volume": 1433.0}, {"date": "2023-07-21", "close": 5.25, "volume": 4301.0}, {"date": "2023-07-24", "close": 5.26, "volume": 2513.0}, {"date": "2023-07-25", "close": 5.26, "volume": 2473.0}, {"date": "2023-07-27", "close": 5.26, "volume": 1416.0}, {"date": "2023-07-28", "close": 5.3, "volume": 1003.0}, {"date": "2023-07-31", "close": 5.25, "volume": 7500.0}, {"date": "2023-08-02", "close": 5.25, "volume": 408.0}, {"date": "2023-08-03", "close": 5.24, "volume": 1850.0}, {"date": "2023-08-04", "close": 5.3, "volume": 390.0}, {"date": "2023-08-07", "close": 5.21, "volume": 418.0}, {"date": "2023-08-08", "close": 5.2, "volume": 5198.0}, {"date": "2023-08-09", "close": 5.23, "volume": 71.0}, {"date": "2023-08-10", "close": 5.2, "volume": 100.0}, {"date": "2023-08-11", "close": 5.26, "volume": 2275.0}, {"date": "2023-08-14", "close": 5.24, "volume": 3.0}, {"date": "2023-08-15", "close": 5.2, "volume": 4191.0}, {"date": "2023-08-17", "close": 5.15, "volume": 705.0}, {"date": "2023-08-21", "close": 5.21, "volume": 107.0}, {"date": "2023-08-23", "close": 5.22, "volume": 3143.0}, {"date": "2023-08-24", "close": 5.22, "volume": 1200.0}, {"date": "2023-08-25", "close": 5.21, "volume": 301.0}, {"date": "2023-08-28", "close": 5.15, "volume": 495.0}, {"date": "2023-08-29", "close": 5.2, "volume": 1221.0}, {"date": "2023-09-01", "close": 5.25, "volume": 2315.0}, {"date": "2023-09-04", "close": 5.25, "volume": 4.0}, {"date": "2023-09-06", "close": 5.15, "volume": 197.0}, {"date": "2023-09-08", "close": 5.25, "volume": 174.0}, {"date": "2023-09-11", "close": 5.25, "volume": 11.0}, {"date": "2023-09-13", "close": 5.15, "volume": 2617.0}, {"date": "2023-09-18", "close": 5.25, "volume": 196.0}, {"date": "2023-09-19", "close": 5.25, "volume": 18.0}, {"date": "2023-09-20", "close": 5.25, "volume": 6.0}, {"date": "2023-09-21", "close": 5.25, "volume": 4.0}, {"date": "2023-09-22", "close": 5.25, "volume": 1.0}, {"date": "2023-09-25", "close": 5.25, "volume": 2.0}, {"date": "2023-09-26", "close": 5.25, "volume": 1000.0}, {"date": "2023-09-27", "close": 5.23, "volume": 200.0}, {"date": "2023-09-28", "close": 5.24, "volume": 5003.0}, {"date": "2023-09-29", "close": 5.23, "volume": 1901.0}, {"date": "2023-10-02", "close": 5.1, "volume": 2582.0}, {"date": "2023-10-03", "close": 5.1, "volume": 10.0}, {"date": "2023-10-06", "close": 5.2, "volume": 151.0}, {"date": "2023-10-09", "close": 5.2, "volume": 292.0}, {"date": "2023-10-10", "close": 5.2, "volume": 3.0}, {"date": "2023-10-11", "close": 5.2, "volume": 1.0}, {"date": "2023-10-12", "close": 5.16, "volume": 2003.0}, {"date": "2023-10-16", "close": 5.17, "volume": 2.0}, {"date": "2023-10-17", "close": 5.01, "volume": 3300.0}, {"date": "2023-10-18", "close": 5.19, "volume": 1656.0}, {"date": "2023-10-20", "close": 5.19, "volume": 1.0}, {"date": "2023-10-23", "close": 5.02, "volume": 9937.0}, {"date": "2023-10-24", "close": 5.19, "volume": 61.0}, {"date": "2023-10-25", "close": 5.19, "volume": 1147.0}, {"date": "2023-10-26", "close": 5.19, "volume": 5.0}, {"date": "2023-10-27", "close": 5.19, "volume": 41.0}, {"date": "2023-10-30", "close": 5.15, "volume": 13.0}, {"date": "2023-10-31", "close": 5.12, "volume": 14948.0}, {"date": "2023-11-01", "close": 5.15, "volume": 5001.0}, {"date": "2023-11-02", "close": 5.05, "volume": 4068.0}, {"date": "2023-11-03", "close": 5.15, "volume": 2601.0}, {"date": "2023-11-06", "close": 5.06, "volume": 5003.0}, {"date": "2023-11-07", "close": 5.05, "volume": 7.0}, {"date": "2023-11-08", "close": 5.18, "volume": 3504.0}, {"date": "2023-11-09", "close": 5.18, "volume": 501.0}, {"date": "2023-11-10", "close": 5.18, "volume": 502.0}, {"date": "2023-11-13", "close": 5.17, "volume": 363.0}, {"date": "2023-11-14", "close": 5.06, "volume": 3004.0}, {"date": "2023-11-15", "close": 5.15, "volume": 426.0}, {"date": "2023-11-16", "close": 5.1, "volume": 1208.0}, {"date": "2023-11-17", "close": 5.1, "volume": 120.0}, {"date": "2023-11-20", "close": 5.17, "volume": 1219.0}, {"date": "2023-11-21", "close": 5.17, "volume": 192.0}, {"date": "2023-11-22", "close": 5.1, "volume": 53.0}, {"date": "2023-11-23", "close": 5.1, "volume": 1006.0}, {"date": "2023-11-24", "close": 5.06, "volume": 750.0}, {"date": "2023-11-27", "close": 5.16, "volume": 652.0}, {"date": "2023-11-28", "close": 5.16, "volume": 203.0}, {"date": "2023-11-29", "close": 5.18, "volume": 698.0}, {"date": "2023-11-30", "close": 5.1, "volume": 5610.0}, {"date": "2023-12-01", "close": 5.07, "volume": 21195.0}, {"date": "2023-12-05", "close": 5.12, "volume": 1047.0}, {"date": "2023-12-06", "close": 5.07, "volume": 10750.0}, {"date": "2023-12-08", "close": 5.11, "volume": 8111.0}, {"date": "2023-12-11", "close": 5.07, "volume": 518.0}, {"date": "2023-12-12", "close": 5.07, "volume": 9500.0}, {"date": "2023-12-13", "close": 5.12, "volume": 368.0}, {"date": "2023-12-14", "close": 5.08, "volume": 13141.0}, {"date": "2023-12-15", "close": 5.1, "volume": 25.0}, {"date": "2023-12-18", "close": 5.14, "volume": 3086.0}, {"date": "2023-12-19", "close": 5.13, "volume": 4.0}, {"date": "2023-12-20", "close": 5.15, "volume": 12517.0}, {"date": "2023-12-21", "close": 5.14, "volume": 8884.0}, {"date": "2023-12-22", "close": 5.07, "volume": 15216.0}, {"date": "2023-12-27", "close": 5.06, "volume": 762.0}, {"date": "2023-12-29", "close": 5.15, "volume": 12830.0}, {"date": "2024-01-02", "close": 5.08, "volume": 10509.0}, {"date": "2024-01-03", "close": 5.15, "volume": 441.0}, {"date": "2024-01-04", "close": 5.14, "volume": 181.0}, {"date": "2024-01-05", "close": 5.14, "volume": 202.0}, {"date": "2024-01-08", "close": 5.15, "volume": 1699.0}, {"date": "2024-01-09", "close": 5.16, "volume": 5774.0}, {"date": "2024-01-10", "close": 5.18, "volume": 73.0}, {"date": "2024-01-11", "close": 5.18, "volume": 12632.0}, {"date": "2024-01-12", "close": 5.22, "volume": 4801.0}, {"date": "2024-01-15", "close": 5.21, "volume": 1004.0}, {"date": "2024-01-16", "close": 5.22, "volume": 1194.0}, {"date": "2024-01-17", "close": 5.24, "volume": 55.0}, {"date": "2024-01-18", "close": 5.24, "volume": 6.0}, {"date": "2024-01-19", "close": 5.24, "volume": 4513.0}, {"date": "2024-01-22", "close": 5.18, "volume": 290.0}, {"date": "2024-01-23", "close": 5.24, "volume": 5339.0}, {"date": "2024-01-24", "close": 5.29, "volume": 2248.0}, {"date": "2024-01-25", "close": 5.4, "volume": 3748.0}, {"date": "2024-01-29", "close": 5.25, "volume": 6662.0}, {"date": "2024-01-30", "close": 5.25, "volume": 9946.0}, {"date": "2024-01-31", "close": 5.32, "volume": 1019.0}, {"date": "2024-02-01", "close": 5.27, "volume": 827.0}, {"date": "2024-02-02", "close": 5.31, "volume": 162.0}, {"date": "2024-02-05", "close": 5.22, "volume": 2526.0}, {"date": "2024-02-06", "close": 5.25, "volume": 1139.0}, {"date": "2024-02-07", "close": 5.25, "volume": 1385.0}, {"date": "2024-02-08", "close": 5.25, "volume": 5726.0}, {"date": "2024-02-09", "close": 5.3, "volume": 211.0}, {"date": "2024-02-12", "close": 5.3, "volume": 585.0}, {"date": "2024-02-13", "close": 5.26, "volume": 10929.0}, {"date": "2024-02-14", "close": 5.25, "volume": 2987.0}, {"date": "2024-02-15", "close": 5.31, "volume": 603.0}, {"date": "2024-02-16", "close": 5.25, "volume": 3046.0}, {"date": "2024-02-19", "close": 5.23, "volume": 6230.0}, {"date": "2024-02-20", "close": 5.21, "volume": 222.0}, {"date": "2024-02-21", "close": 5.19, "volume": 4867.0}, {"date": "2024-02-22", "close": 5.19, "volume": 683.0}, {"date": "2024-02-23", "close": 5.21, "volume": 3477.0}, {"date": "2024-02-26", "close": 5.21, "volume": 5113.0}, {"date": "2024-02-27", "close": 5.17, "volume": 24.0}, {"date": "2024-02-28", "close": 5.15, "volume": 8.0}, {"date": "2024-02-29", "close": 5.15, "volume": 108.0}, {"date": "2024-03-01", "close": 5.15, "volume": 314.0}, {"date": "2024-03-04", "close": 5.19, "volume": 10048.0}, {"date": "2024-03-05", "close": 5.17, "volume": 25.0}, {"date": "2024-03-06", "close": 5.17, "volume": 18.0}, {"date": "2024-03-07", "close": 5.18, "volume": 4459.0}, {"date": "2024-03-08", "close": 5.18, "volume": 92.0}, {"date": "2024-03-11", "close": 5.12, "volume": 38.0}, {"date": "2024-03-12", "close": 5.12, "volume": 1605.0}, {"date": "2024-03-14", "close": 5.15, "volume": 4136.0}, {"date": "2024-03-15", "close": 5.12, "volume": 4184.0}, {"date": "2024-03-18", "close": 5.18, "volume": 1068.0}, {"date": "2024-03-19", "close": 5.15, "volume": 111.0}, {"date": "2024-03-20", "close": 5.14, "volume": 2378.0}, {"date": "2024-03-21", "close": 5.12, "volume": 2233.0}, {"date": "2024-03-22", "close": 5.14, "volume": 45.0}, {"date": "2024-03-25", "close": 5.14, "volume": 998.0}, {"date": "2024-03-26", "close": 5.13, "volume": 296.0}, {"date": "2024-03-27", "close": 5.17, "volume": 3514.0}, {"date": "2024-03-28", "close": 5.11, "volume": 1002.0}, {"date": "2024-04-02", "close": 5.16, "volume": 7953.0}, {"date": "2024-04-03", "close": 5.11, "volume": 6502.0}, {"date": "2024-04-04", "close": 5.09, "volume": 607.0}, {"date": "2024-04-05", "close": 5.14, "volume": 107.0}, {"date": "2024-04-08", "close": 5.11, "volume": 114.0}, {"date": "2024-04-09", "close": 5.14, "volume": 5153.0}, {"date": "2024-04-10", "close": 5.12, "volume": 251.0}, {"date": "2024-04-11", "close": 5.07, "volume": 611.0}, {"date": "2024-04-12", "close": 5.11, "volume": 1739.0}, {"date": "2024-04-15", "close": 5.09, "volume": 474.0}, {"date": "2024-04-16", "close": 5.08, "volume": 8107.0}, {"date": "2024-04-17", "close": 5.05, "volume": 1006.0}, {"date": "2024-04-18", "close": 5.05, "volume": 589.0}, {"date": "2024-04-19", "close": 5.07, "volume": 299.0}, {"date": "2024-04-22", "close": 5.06, "volume": 202.0}, {"date": "2024-04-23", "close": 5.06, "volume": 6799.0}, {"date": "2024-04-24", "close": 5.1, "volume": 8577.0}, {"date": "2024-04-26", "close": 5.08, "volume": 451.0}, {"date": "2024-04-29", "close": 5.05, "volume": 11201.0}, {"date": "2024-04-30", "close": 5.0, "volume": 19667.0}, {"date": "2024-05-01", "close": 5.12, "volume": 6380.0}, {"date": "2024-05-02", "close": 5.14, "volume": 13956.0}, {"date": "2024-05-03", "close": 5.12, "volume": 20783.0}, {"date": "2024-05-06", "close": 5.16, "volume": 2.0}, {"date": "2024-05-07", "close": 5.13, "volume": 2373.0}, {"date": "2024-05-08", "close": 5.13, "volume": 1221.0}, {"date": "2024-05-09", "close": 5.1, "volume": 4997.0}, {"date": "2024-05-10", "close": 5.09, "volume": 7.0}, {"date": "2024-05-13", "close": 5.15, "volume": 257.0}, {"date": "2024-05-14", "close": 5.15, "volume": 7517.0}, {"date": "2024-05-15", "close": 5.2, "volume": 3.0}, {"date": "2024-05-16", "close": 5.16, "volume": 23581.0}, {"date": "2024-05-17", "close": 5.185, "volume": 6.0}, {"date": "2024-05-20", "close": 5.15, "volume": 25422.0}, {"date": "2024-05-21", "close": 5.18, "volume": 4.0}, {"date": "2024-05-22", "close": 5.16, "volume": 186.0}, {"date": "2024-05-23", "close": 5.17, "volume": 20431.0}, {"date": "2024-05-24", "close": 5.25, "volume": 7292.0}, {"date": "2024-05-27", "close": 5.25, "volume": 43.0}, {"date": "2024-05-28", "close": 5.3, "volume": 3556.0}, {"date": "2024-05-29", "close": 5.3, "volume": 8.0}, {"date": "2024-05-30", "close": 5.3, "volume": 9217.0}, {"date": "2024-05-31", "close": 5.29, "volume": 6811.0}, {"date": "2024-06-03", "close": 5.3, "volume": 9.0}, {"date": "2024-06-04", "close": 5.3, "volume": 948.0}, {"date": "2024-06-05", "close": 5.27, "volume": 16.0}, {"date": "2024-06-06", "close": 5.3, "volume": 4768.0}, {"date": "2024-06-07", "close": 5.26, "volume": 210.0}, {"date": "2024-06-11", "close": 5.26, "volume": 297.0}, {"date": "2024-06-12", "close": 5.25, "volume": 8933.0}, {"date": "2024-06-13", "close": 5.21, "volume": 17857.0}, {"date": "2024-06-14", "close": 5.25, "volume": 5200.0}, {"date": "2024-06-17", "close": 5.25, "volume": 7117.0}, {"date": "2024-06-18", "close": 5.35, "volume": 502.0}, {"date": "2024-06-19", "close": 5.21, "volume": 4595.0}, {"date": "2024-06-21", "close": 5.25, "volume": 7.0}, {"date": "2024-06-24", "close": 5.42, "volume": 8195.0}, {"date": "2024-06-25", "close": 5.37, "volume": 2509.0}, {"date": "2024-06-26", "close": 5.3, "volume": 11719.0}, {"date": "2024-06-27", "close": 5.45, "volume": 553.0}, {"date": "2024-06-28", "close": 5.45, "volume": 3774.0}, {"date": "2024-07-01", "close": 5.44, "volume": 1312.0}, {"date": "2024-07-02", "close": 5.43, "volume": 2529.0}, {"date": "2024-07-03", "close": 5.43, "volume": 32.0}, {"date": "2024-07-04", "close": 5.38, "volume": 646.0}, {"date": "2024-07-05", "close": 5.38, "volume": 2106.0}, {"date": "2024-07-08", "close": 5.42, "volume": 221.0}, {"date": "2024-07-09", "close": 5.42, "volume": 18.0}, {"date": "2024-07-10", "close": 5.42, "volume": 274.0}, {"date": "2024-07-11", "close": 5.43, "volume": 2508.0}, {"date": "2024-07-12", "close": 5.5, "volume": 5522.0}, {"date": "2024-07-15", "close": 5.45, "volume": 1941.0}, {"date": "2024-07-16", "close": 5.45, "volume": 7.0}, {"date": "2024-07-17", "close": 5.36, "volume": 1749.0}, {"date": "2024-07-18", "close": 5.36, "volume": 20.0}, {"date": "2024-07-19", "close": 5.42, "volume": 839.0}, {"date": "2024-07-22", "close": 5.45, "volume": 2387.0}, {"date": "2024-07-23", "close": 5.45, "volume": 9810.0}, {"date": "2024-07-24", "close": 5.45, "volume": 136.0}, {"date": "2024-07-25", "close": 5.42, "volume": 10378.0}, {"date": "2024-07-26", "close": 5.4, "volume": 5833.0}, {"date": "2024-07-29", "close": 5.36, "volume": 11.0}, {"date": "2024-07-30", "close": 5.35, "volume": 7004.0}, {"date": "2024-07-31", "close": 5.35, "volume": 19.0}, {"date": "2024-08-01", "close": 5.35, "volume": 5223.0}, {"date": "2024-08-02", "close": 5.35, "volume": 2789.0}, {"date": "2024-08-05", "close": 5.35, "volume": 1299.0}, {"date": "2024-08-06", "close": 5.39, "volume": 5416.0}, {"date": "2024-08-07", "close": 5.35, "volume": 1405.0}, {"date": "2024-08-08", "close": 5.43, "volume": 15866.0}, {"date": "2024-08-09", "close": 5.5, "volume": 9819.0}, {"date": "2024-08-12", "close": 5.42, "volume": 13657.0}, {"date": "2024-08-13", "close": 5.43, "volume": 1842.0}, {"date": "2024-08-14", "close": 5.43, "volume": 14.0}, {"date": "2024-08-15", "close": 5.4, "volume": 349.0}, {"date": "2024-08-16", "close": 5.43, "volume": 16133.0}, {"date": "2024-08-19", "close": 5.48, "volume": 563.0}, {"date": "2024-08-20", "close": 5.48, "volume": 421.0}, {"date": "2024-08-21", "close": 5.49, "volume": 7127.0}, {"date": "2024-08-22", "close": 5.49, "volume": 4228.0}, {"date": "2024-08-23", "close": 5.45, "volume": 5000.0}, {"date": "2024-08-26", "close": 5.51, "volume": 1280.0}, {"date": "2024-08-27", "close": 5.56, "volume": 18533.0}, {"date": "2024-08-28", "close": 5.51, "volume": 8239.0}, {"date": "2024-08-29", "close": 5.47, "volume": 192.0}, {"date": "2024-08-30", "close": 5.52, "volume": 106.0}, {"date": "2024-09-02", "close": 5.52, "volume": 769.0}, {"date": "2024-09-03", "close": 5.49, "volume": 3228.0}, {"date": "2024-09-04", "close": 5.5, "volume": 2502.0}, {"date": "2024-09-05", "close": 5.48, "volume": 3730.0}, {"date": "2024-09-06", "close": 5.51, "volume": 8543.0}, {"date": "2024-09-09", "close": 5.5, "volume": 1217.0}, {"date": "2024-09-10", "close": 5.52, "volume": 30.0}, {"date": "2024-09-11", "close": 5.5, "volume": 3408.0}, {"date": "2024-09-12", "close": 5.53, "volume": 3539.0}, {"date": "2024-09-13", "close": 5.5, "volume": 956.0}, {"date": "2024-09-16", "close": 5.53, "volume": 8024.0}, {"date": "2024-09-17", "close": 5.5, "volume": 8008.0}, {"date": "2024-09-18", "close": 5.56, "volume": 1094.0}, {"date": "2024-09-19", "close": 5.7, "volume": 87412.0}, {"date": "2024-09-20", "close": 5.84, "volume": 16422.0}, {"date": "2024-09-23", "close": 5.83, "volume": 3872.0}, {"date": "2024-09-24", "close": 5.81, "volume": 13780.0}, {"date": "2024-09-25", "close": 5.87, "volume": 1157.0}, {"date": "2024-09-26", "close": 5.83, "volume": 5933.0}, {"date": "2024-09-27", "close": 5.82, "volume": 407.0}, {"date": "2024-09-30", "close": 5.88, "volume": 1178.0}, {"date": "2024-10-01", "close": 5.89, "volume": 220.0}, {"date": "2024-10-02", "close": 5.85, "volume": 1179.0}, {"date": "2024-10-03", "close": 5.89, "volume": 282.0}, {"date": "2024-10-04", "close": 5.89, "volume": 9456.0}, {"date": "2024-10-07", "close": 5.9, "volume": 5098.0}, {"date": "2024-10-08", "close": 5.9, "volume": 851.0}, {"date": "2024-10-09", "close": 5.87, "volume": 2602.0}, {"date": "2024-10-10", "close": 5.88, "volume": 653.0}, {"date": "2024-10-11", "close": 5.86, "volume": 9448.0}, {"date": "2024-10-14", "close": 5.88, "volume": 181.0}, {"date": "2024-10-15", "close": 5.86, "volume": 9100.0}, {"date": "2024-10-16", "close": 5.86, "volume": 6733.0}, {"date": "2024-10-17", "close": 5.84, "volume": 1930.0}, {"date": "2024-10-18", "close": 5.86, "volume": 1105.0}, {"date": "2024-10-21", "close": 5.85, "volume": 609.0}, {"date": "2024-10-22", "close": 5.86, "volume": 7.0}, {"date": "2024-10-23", "close": 5.87, "volume": 13310.0}, {"date": "2024-10-24", "close": 5.86, "volume": 626.0}, {"date": "2024-10-25", "close": 5.9, "volume": 30608.0}, {"date": "2024-10-28", "close": 5.9, "volume": 7056.0}, {"date": "2024-10-29", "close": 5.9, "volume": 1534.0}, {"date": "2024-10-30", "close": 5.9, "volume": 846.0}, {"date": "2024-10-31", "close": 5.89, "volume": 3031.0}, {"date": "2024-11-01", "close": 5.89, "volume": 1405.0}, {"date": "2024-11-04", "close": 5.85, "volume": 288.0}, {"date": "2024-11-05", "close": 5.85, "volume": 18.0}, {"date": "2024-11-06", "close": 5.89, "volume": 209.0}, {"date": "2024-11-07", "close": 5.88, "volume": 2021.0}, {"date": "2024-11-08", "close": 5.9, "volume": 5055.0}, {"date": "2024-11-11", "close": 5.85, "volume": 7462.0}, {"date": "2024-11-12", "close": 5.89, "volume": 5810.0}, {"date": "2024-11-13", "close": 5.85, "volume": 2252.0}, {"date": "2024-11-14", "close": 5.88, "volume": 1187.0}, {"date": "2024-11-15", "close": 5.9, "volume": 4155.0}, {"date": "2024-11-18", "close": 5.89, "volume": 1826.0}, {"date": "2024-11-19", "close": 5.85, "volume": 279.0}, {"date": "2024-11-20", "close": 5.89, "volume": 246.0}, {"date": "2024-11-21", "close": 5.88, "volume": 1050.0}, {"date": "2024-11-22", "close": 5.88, "volume": 108.0}, {"date": "2024-11-25", "close": 5.88, "volume": 1049.0}, {"date": "2024-11-26", "close": 5.92, "volume": 37168.0}, {"date": "2024-11-27", "close": 5.94, "volume": 17179.0}, {"date": "2024-11-28", "close": 5.85, "volume": 1731.0}, {"date": "2024-11-29", "close": 5.94, "volume": 43244.0}, {"date": "2024-12-04", "close": 5.94, "volume": 18273.0}, {"date": "2024-12-05", "close": 5.89, "volume": 9697.0}, {"date": "2024-12-06", "close": 5.93, "volume": 4456.0}, {"date": "2024-12-09", "close": 5.91, "volume": 6845.0}, {"date": "2024-12-10", "close": 5.93, "volume": 783.0}, {"date": "2024-12-11", "close": 5.93, "volume": 8329.0}, {"date": "2024-12-12", "close": 5.92, "volume": 4012.0}, {"date": "2024-12-13", "close": 5.91, "volume": 10458.0}, {"date": "2024-12-16", "close": 5.89, "volume": 12722.0}, {"date": "2024-12-17", "close": 5.93, "volume": 7542.0}, {"date": "2024-12-18", "close": 5.94, "volume": 21195.0}, {"date": "2024-12-19", "close": 5.91, "volume": 11711.0}, {"date": "2024-12-20", "close": 5.94, "volume": 4634.0}, {"date": "2024-12-23", "close": 5.915, "volume": 9596.0}, {"date": "2024-12-24", "close": 5.88, "volume": 6669.0}, {"date": "2024-12-27", "close": 5.86, "volume": 11564.0}, {"date": "2024-12-30", "close": 5.88, "volume": 4391.0}, {"date": "2024-12-31", "close": 5.88, "volume": 7467.0}, {"date": "2025-01-02", "close": 5.86, "volume": 9522.0}, {"date": "2025-01-03", "close": 5.86, "volume": 11013.0}, {"date": "2025-01-06", "close": 5.88, "volume": 1696.0}, {"date": "2025-01-07", "close": 5.85, "volume": 3164.0}, {"date": "2025-01-08", "close": 5.87, "volume": 35577.0}, {"date": "2025-01-09", "close": 5.87, "volume": 19.0}, {"date": "2025-01-10", "close": 5.83, "volume": 7719.0}, {"date": "2025-01-13", "close": 5.83, "volume": 4010.0}, {"date": "2025-01-14", "close": 5.85, "volume": 997.0}, {"date": "2025-01-15", "close": 5.86, "volume": 2312.0}, {"date": "2025-01-16", "close": 5.86, "volume": 24891.0}, {"date": "2025-01-17", "close": 5.86, "volume": 2270.0}, {"date": "2025-01-20", "close": 5.83, "volume": 12275.0}, {"date": "2025-01-21", "close": 5.86, "volume": 246.0}, {"date": "2025-01-22", "close": 5.85, "volume": 2624.0}, {"date": "2025-01-23", "close": 5.87, "volume": 665.0}, {"date": "2025-01-24", "close": 5.88, "volume": 13112.0}, {"date": "2025-01-28", "close": 5.88, "volume": 396.0}, {"date": "2025-01-29", "close": 5.86, "volume": 16998.0}, {"date": "2025-01-30", "close": 5.86, "volume": 7716.0}, {"date": "2025-01-31", "close": 5.83, "volume": 156.0}, {"date": "2025-02-03", "close": 5.83, "volume": 1099.0}, {"date": "2025-02-04", "close": 5.86, "volume": 3864.0}, {"date": "2025-02-05", "close": 5.86, "volume": 83.0}, {"date": "2025-02-06", "close": 5.8, "volume": 14648.0}, {"date": "2025-02-07", "close": 5.77, "volume": 8463.0}, {"date": "2025-02-10", "close": 5.82, "volume": 316.0}, {"date": "2025-02-11", "close": 5.85, "volume": 4213.0}, {"date": "2025-02-12", "close": 5.87, "volume": 7966.0}, {"date": "2025-02-13", "close": 5.88, "volume": 7134.0}, {"date": "2025-02-14", "close": 5.82, "volume": 7019.0}, {"date": "2025-02-17", "close": 5.87, "volume": 5995.0}, {"date": "2025-02-18", "close": 5.84, "volume": 5573.0}, {"date": "2025-02-19", "close": 5.87, "volume": 371.0}, {"date": "2025-02-20", "close": 5.88, "volume": 6981.0}, {"date": "2025-02-21", "close": 5.88, "volume": 11932.0}, {"date": "2025-02-24", "close": 5.86, "volume": 304.0}, {"date": "2025-02-25", "close": 5.9, "volume": 8679.0}, {"date": "2025-02-26", "close": 5.92, "volume": 4825.0}, {"date": "2025-02-27", "close": 5.91, "volume": 4921.0}, {"date": "2025-02-28", "close": 5.86, "volume": 804.0}, {"date": "2025-03-03", "close": 5.88, "volume": 6303.0}, {"date": "2025-03-04", "close": 5.84, "volume": 14676.0}, {"date": "2025-03-05", "close": 5.88, "volume": 4761.0}, {"date": "2025-03-06", "close": 5.85, "volume": 8593.0}, {"date": "2025-03-07", "close": 5.9, "volume": 17014.0}, {"date": "2025-03-10", "close": 5.86, "volume": 20830.0}, {"date": "2025-03-11", "close": 5.81, "volume": 4614.0}, {"date": "2025-03-12", "close": 5.85, "volume": 512.0}, {"date": "2025-03-13", "close": 5.81, "volume": 12.0}, {"date": "2025-03-14", "close": 5.86, "volume": 7840.0}, {"date": "2025-03-17", "close": 5.88, "volume": 19318.0}, {"date": "2025-03-18", "close": 5.88, "volume": 352.0}, {"date": "2025-03-19", "close": 5.89, "volume": 5569.0}, {"date": "2025-03-20", "close": 5.85, "volume": 13109.0}, {"date": "2025-03-21", "close": 5.85, "volume": 784.0}, {"date": "2025-03-24", "close": 5.91, "volume": 12345.0}, {"date": "2025-03-25", "close": 5.92, "volume": 2972.0}, {"date": "2025-03-26", "close": 5.88, "volume": 17743.0}, {"date": "2025-03-27", "close": 5.92, "volume": 7120.0}, {"date": "2025-03-28", "close": 5.9, "volume": 11897.0}, {"date": "2025-03-31", "close": 5.89, "volume": 19093.0}, {"date": "2025-04-01", "close": 5.89, "volume": 8983.0}, {"date": "2025-04-02", "close": 5.93, "volume": 100174.0}, {"date": "2025-04-03", "close": 5.91, "volume": 6488.0}, {"date": "2025-04-04", "close": 5.9, "volume": 2316.0}, {"date": "2025-04-07", "close": 5.85, "volume": 21651.0}, {"date": "2025-04-08", "close": 5.86, "volume": 5915.0}, {"date": "2025-04-09", "close": 5.9, "volume": 81239.0}, {"date": "2025-04-10", "close": 5.9, "volume": 6822.0}, {"date": "2025-04-11", "close": 5.84, "volume": 101717.0}, {"date": "2025-04-14", "close": 5.9, "volume": 1408.0}, {"date": "2025-04-15", "close": 5.84, "volume": 6035.0}, {"date": "2025-04-16", "close": 5.92, "volume": 6271.0}, {"date": "2025-04-17", "close": 5.9, "volume": 15069.0}, {"date": "2025-04-22", "close": 5.9, "volume": 9883.0}, {"date": "2025-04-23", "close": 5.9, "volume": 1471.0}, {"date": "2025-04-24", "close": 5.91, "volume": 6414.0}, {"date": "2025-04-28", "close": 5.96, "volume": 40425.0}, {"date": "2025-04-29", "close": 5.91, "volume": 187.0}, {"date": "2025-04-30", "close": 6.5, "volume": 28684.0}, {"date": "2025-05-01", "close": 5.94, "volume": 17148.0}, {"date": "2025-05-02", "close": 5.94, "volume": 6377.0}, {"date": "2025-05-05", "close": 5.98, "volume": 208.0}, {"date": "2025-05-06", "close": 5.95, "volume": 15443.0}, {"date": "2025-05-07", "close": 5.96, "volume": 1021.0}, {"date": "2025-05-08", "close": 5.95, "volume": 8117.0}, {"date": "2025-05-09", "close": 5.94, "volume": 7865.0}, {"date": "2025-05-12", "close": 5.99, "volume": 7037.0}, {"date": "2025-05-13", "close": 5.93, "volume": 7866.0}, {"date": "2025-05-14", "close": 5.99, "volume": 205.0}, {"date": "2025-05-15", "close": 5.98, "volume": 7426.0}, {"date": "2025-05-16", "close": 5.99, "volume": 463.0}, {"date": "2025-05-19", "close": 5.965, "volume": 497.0}, {"date": "2025-05-20", "close": 5.97, "volume": 9112.0}, {"date": "2025-05-21", "close": 6.03, "volume": 9945.0}, {"date": "2025-05-22", "close": 6.05, "volume": 6690.0}, {"date": "2025-05-23", "close": 6.01, "volume": 24798.0}, {"date": "2025-05-26", "close": 6.04, "volume": 5376.0}, {"date": "2025-05-27", "close": 6.02, "volume": 1722.0}, {"date": "2025-05-28", "close": 6.05, "volume": 12016.0}, {"date": "2025-05-29", "close": 6.18, "volume": 5396.0}, {"date": "2025-05-30", "close": 6.02, "volume": 2332.0}, {"date": "2025-06-02", "close": 6.05, "volume": 5217.0}, {"date": "2025-06-03", "close": 6.05, "volume": 4776.0}, {"date": "2025-06-04", "close": 6.03, "volume": 1113.0}, {"date": "2025-06-05", "close": 6.07, "volume": 4375.0}, {"date": "2025-06-06", "close": 6.01, "volume": 2411.0}, {"date": "2025-06-10", "close": 6.08, "volume": 9754.0}, {"date": "2025-06-11", "close": 6.06, "volume": 2230.0}, {"date": "2025-06-12", "close": 6.05, "volume": 214.0}, {"date": "2025-06-13", "close": 6.06, "volume": 1129.0}, {"date": "2025-06-16", "close": 6.06, "volume": 2368.0}, {"date": "2025-06-17", "close": 6.06, "volume": 5298.0}, {"date": "2025-06-18", "close": 6.06, "volume": 1508.0}, {"date": "2025-06-19", "close": 5.98, "volume": 11093.0}, {"date": "2025-06-20", "close": 5.99, "volume": 7001.0}, {"date": "2025-06-23", "close": 5.98, "volume": 37878.0}, {"date": "2025-06-24", "close": 6.02, "volume": 6353.0}, {"date": "2025-06-25", "close": 6.06, "volume": 1788.0}, {"date": "2025-06-26", "close": 6.05, "volume": 11856.0}, {"date": "2025-06-27", "close": 5.93, "volume": 9804.0}, {"date": "2025-06-30", "close": 6.0, "volume": 83.0}, {"date": "2025-07-01", "close": 6.02, "volume": 11071.0}, {"date": "2025-07-02", "close": 6.02, "volume": 21.0}, {"date": "2025-07-03", "close": 6.02, "volume": 9364.0}, {"date": "2025-07-04", "close": 6.05, "volume": 11038.0}, {"date": "2025-07-07", "close": 6.08, "volume": 10219.0}, {"date": "2025-07-08", "close": 6.1, "volume": 11457.0}, {"date": "2025-07-09", "close": 6.12, "volume": 4783.0}, {"date": "2025-07-10", "close": 6.1, "volume": 8922.0}, {"date": "2025-07-11", "close": 6.1, "volume": 2192.0}, {"date": "2025-07-14", "close": 6.12, "volume": 11112.0}, {"date": "2025-07-15", "close": 6.14, "volume": 6669.0}, {"date": "2025-07-16", "close": 6.15, "volume": 7319.0}, {"date": "2025-07-17", "close": 6.14, "volume": 16934.0}, {"date": "2025-07-18", "close": 6.1, "volume": 1341.0}, {"date": "2025-07-21", "close": 6.03, "volume": 40449.0}, {"date": "2025-07-22", "close": 6.05, "volume": 15009.0}, {"date": "2025-07-23", "close": 6.0, "volume": 23161.0}, {"date": "2025-07-24", "close": 6.0, "volume": 5797.0}, {"date": "2025-07-25", "close": 6.01, "volume": 4725.0}, {"date": "2025-07-28", "close": 6.0, "volume": 16515.0}, {"date": "2025-07-29", "close": 6.0, "volume": 29683.0}, {"date": "2025-07-30", "close": 5.98, "volume": 13379.0}, {"date": "2025-07-31", "close": 6.0, "volume": 3239.0}, {"date": "2025-08-01", "close": 6.01, "volume": 11274.0}, {"date": "2025-08-04", "close": 6.0, "volume": 4839.0}, {"date": "2025-08-05", "close": 6.02, "volume": 38710.0}, {"date": "2025-08-06", "close": 6.01, "volume": 9920.0}, {"date": "2025-08-07", "close": 6.05, "volume": 7184.0}, {"date": "2025-08-08", "close": 6.08, "volume": 18812.0}, {"date": "2025-08-11", "close": 6.08, "volume": 5341.0}, {"date": "2025-08-12", "close": 6.05, "volume": 8195.0}, {"date": "2025-08-13", "close": 5.97, "volume": 21090.0}, {"date": "2025-08-14", "close": 5.98, "volume": 27777.0}, {"date": "2025-08-15", "close": 6.04, "volume": 4357.0}, {"date": "2025-08-18", "close": 6.05, "volume": 9191.0}, {"date": "2025-08-19", "close": 6.05, "volume": 3178.0}, {"date": "2025-08-20", "close": 6.04, "volume": 18642.0}, {"date": "2025-08-21", "close": 6.05, "volume": 923.0}, {"date": "2025-08-22", "close": 6.05, "volume": 3140.0}, {"date": "2025-08-25", "close": 6.05, "volume": 11985.0}, {"date": "2025-08-26", "close": 6.07, "volume": 48417.0}, {"date": "2025-08-27", "close": 6.04, "volume": 9505.0}, {"date": "2025-08-28", "close": 6.02, "volume": 9077.0}, {"date": "2025-08-29", "close": 6.03, "volume": 5056.0}, {"date": "2025-09-01", "close": 5.99, "volume": 17692.0}, {"date": "2025-09-02", "close": 6.0, "volume": 15668.0}, {"date": "2025-09-03", "close": 6.03, "volume": 3639.0}, {"date": "2025-09-04", "close": 6.04, "volume": 2701.0}, {"date": "2025-09-05", "close": 6.04, "volume": 13381.0}, {"date": "2025-09-08", "close": 6.05, "volume": 3890.0}, {"date": "2025-09-09", "close": 6.02, "volume": 725.0}, {"date": "2025-09-10", "close": 5.98, "volume": 25120.0}, {"date": "2025-09-11", "close": 5.98, "volume": 31087.0}, {"date": "2025-09-12", "close": 5.94, "volume": 29965.0}, {"date": "2025-09-15", "close": 5.98, "volume": 27333.0}, {"date": "2025-09-16", "close": 5.97, "volume": 7860.0}, {"date": "2025-09-17", "close": 5.98, "volume": 38127.0}, {"date": "2025-09-18", "close": 5.98, "volume": 11105.0}, {"date": "2025-09-19", "close": 5.97, "volume": 4701.0}, {"date": "2025-09-22", "close": 5.96, "volume": 12907.0}, {"date": "2025-09-23", "close": 5.96, "volume": 15640.0}, {"date": "2025-09-24", "close": 5.96, "volume": 6714.0}, {"date": "2025-09-25", "close": 5.98, "volume": 13057.0}, {"date": "2025-09-26", "close": 5.96, "volume": 18674.0}, {"date": "2025-09-29", "close": 5.94, "volume": 12192.0}, {"date": "2025-09-30", "close": 5.92, "volume": 17267.0}, {"date": "2025-10-01", "close": 5.9, "volume": 6497.0}, {"date": "2025-10-02", "close": 5.91, "volume": 19969.0}, {"date": "2025-10-03", "close": 5.97, "volume": 16992.0}, {"date": "2025-10-06", "close": 5.98, "volume": 2512.0}, {"date": "2025-10-07", "close": 5.95, "volume": 10201.0}, {"date": "2025-10-08", "close": 5.92, "volume": 61507.0}, {"date": "2025-10-09", "close": 5.91, "volume": 12407.0}, {"date": "2025-10-10", "close": 5.91, "volume": 24751.0}, {"date": "2025-10-13", "close": 5.87, "volume": 14156.0}, {"date": "2025-10-14", "close": 5.86, "volume": 28629.0}, {"date": "2025-10-15", "close": 5.92, "volume": 11239.0}, {"date": "2025-10-16", "close": 5.93, "volume": 10659.0}, {"date": "2025-10-17", "close": 5.9, "volume": 1893.0}, {"date": "2025-10-20", "close": 5.92, "volume": 12750.0}, {"date": "2025-10-21", "close": 5.92, "volume": 3234.0}, {"date": "2025-10-22", "close": 5.92, "volume": 2613.0}, {"date": "2025-10-23", "close": 5.91, "volume": 15059.0}, {"date": "2025-10-24", "close": 5.88, "volume": 7682.0}, {"date": "2025-10-27", "close": 5.81, "volume": 21616.0}, {"date": "2025-10-28", "close": 5.88, "volume": 7169.0}, {"date": "2025-10-29", "close": 5.82, "volume": 12011.0}, {"date": "2025-10-30", "close": 5.7, "volume": 38486.0}, {"date": "2025-10-31", "close": 5.72, "volume": 11853.0}, {"date": "2025-11-03", "close": 5.89, "volume": 32670.0}, {"date": "2025-11-04", "close": 5.67, "volume": 47935.0}, {"date": "2025-11-05", "close": 5.7, "volume": 741.0}, {"date": "2025-11-06", "close": 5.7, "volume": 36189.0}, {"date": "2025-11-07", "close": 5.79, "volume": 11443.0}, {"date": "2025-11-10", "close": 5.75, "volume": 5422.0}, {"date": "2025-11-11", "close": 5.79, "volume": 2772.0}, {"date": "2025-11-12", "close": 5.8, "volume": 13813.0}, {"date": "2025-11-13", "close": 5.81, "volume": 3787.0}, {"date": "2025-11-14", "close": 5.79, "volume": 13922.0}, {"date": "2025-11-17", "close": 5.65, "volume": 44243.0}, {"date": "2025-11-18", "close": 5.7, "volume": 5054.0}, {"date": "2025-11-19", "close": 5.7, "volume": 21934.0}, {"date": "2025-11-20", "close": 5.6, "volume": 31834.0}, {"date": "2025-11-21", "close": 5.67, "volume": 15613.0}, {"date": "2025-11-24", "close": 5.62, "volume": 26649.0}, {"date": "2025-11-25", "close": 5.67, "volume": 8182.0}, {"date": "2025-11-26", "close": 5.7, "volume": 18067.0}, {"date": "2025-11-27", "close": 5.63, "volume": 3808.0}, {"date": "2025-11-28", "close": 5.68, "volume": 144.0}, {"date": "2025-12-01", "close": 5.61, "volume": 2742.0}, {"date": "2025-12-02", "close": 5.625, "volume": 19248.0}, {"date": "2025-12-03", "close": 5.66, "volume": 1043.0}, {"date": "2025-12-04", "close": 5.61, "volume": 15016.0}, {"date": "2025-12-05", "close": 5.65, "volume": 5815.0}, {"date": "2025-12-08", "close": 5.66, "volume": 16657.0}, {"date": "2025-12-09", "close": 5.62, "volume": 3979.0}, {"date": "2025-12-10", "close": 5.68, "volume": 5830.0}, {"date": "2025-12-11", "close": 5.66, "volume": 563.0}, {"date": "2025-12-12", "close": 5.66, "volume": 16125.0}, {"date": "2025-12-15", "close": 5.66, "volume": 46681.0}, {"date": "2025-12-16", "close": 5.73, "volume": 6717.0}, {"date": "2025-12-17", "close": 5.78, "volume": 11672.0}, {"date": "2025-12-18", "close": 5.77, "volume": 4841.0}, {"date": "2025-12-19", "close": 5.77, "volume": 2412.0}, {"date": "2025-12-22", "close": 5.72, "volume": 26986.0}, {"date": "2025-12-23", "close": 5.7, "volume": 12918.0}, {"date": "2025-12-24", "close": 5.78, "volume": 1986.0}, {"date": "2025-12-29", "close": 5.8, "volume": 5094.0}, {"date": "2025-12-30", "close": 5.75, "volume": 9140.0}, {"date": "2025-12-31", "close": 5.78, "volume": 8410.0}, {"date": "2026-01-02", "close": 5.77, "volume": 67.0}, {"date": "2026-01-05", "close": 5.73, "volume": 18942.0}, {"date": "2026-01-06", "close": 5.73, "volume": 4653.0}, {"date": "2026-01-07", "close": 5.7, "volume": 3600.0}, {"date": "2026-01-08", "close": 5.71, "volume": 3682.0}, {"date": "2026-01-09", "close": 5.77, "volume": 17674.0}, {"date": "2026-01-12", "close": 5.72, "volume": 14120.0}, {"date": "2026-01-13", "close": 5.76, "volume": 1826.0}, {"date": "2026-01-14", "close": 5.72, "volume": 25612.0}, {"date": "2026-01-15", "close": 5.8, "volume": 43295.0}, {"date": "2026-01-16", "close": 5.8, "volume": 16.0}, {"date": "2026-01-19", "close": 5.65, "volume": 93536.0}, {"date": "2026-01-20", "close": 5.75, "volume": 30220.0}, {"date": "2026-01-21", "close": 5.75, "volume": 2762.0}, {"date": "2026-01-22", "close": 5.78, "volume": 16657.0}, {"date": "2026-01-23", "close": 5.73, "volume": 20006.0}, {"date": "2026-01-27", "close": 5.78, "volume": 19515.0}, {"date": "2026-01-28", "close": 5.8, "volume": 6537.0}, {"date": "2026-01-29", "close": 5.75, "volume": 22355.0}, {"date": "2026-01-30", "close": 5.8, "volume": 15813.0}, {"date": "2026-02-02", "close": 5.76, "volume": 9124.0}, {"date": "2026-02-03", "close": 5.8, "volume": 24982.0}, {"date": "2026-02-04", "close": 5.76, "volume": 7597.0}, {"date": "2026-02-05", "close": 5.8, "volume": 38193.0}, {"date": "2026-02-06", "close": 5.83, "volume": 23613.0}, {"date": "2026-02-09", "close": 5.84, "volume": 12931.0}, {"date": "2026-02-10", "close": 5.79, "volume": 13120.0}, {"date": "2026-02-11", "close": 5.8, "volume": 7341.0}, {"date": "2026-02-12", "close": 5.79, "volume": 21819.0}, {"date": "2026-02-13", "close": 5.84, "volume": 15772.0}, {"date": "2026-02-16", "close": 5.87, "volume": 14865.0}, {"date": "2026-02-17", "close": 5.88, "volume": 3221.0}, {"date": "2026-02-18", "close": 5.9, "volume": 19581.0}, {"date": "2026-02-19", "close": 5.91, "volume": 12344.0}, {"date": "2026-02-20", "close": 5.89, "volume": 3603.0}, {"date": "2026-02-23", "close": 5.86, "volume": 21492.0}, {"date": "2026-02-24", "close": 5.8, "volume": 37168.0}, {"date": "2026-02-25", "close": 5.81, "volume": 2263.0}, {"date": "2026-02-26", "close": 5.8, "volume": 24902.0}, {"date": "2026-02-27", "close": 5.8, "volume": 10800.0}, {"date": "2026-03-02", "close": 5.76, "volume": 30384.0}, {"date": "2026-03-03", "close": 5.74, "volume": 2720.0}, {"date": "2026-03-04", "close": 5.8, "volume": 39975.0}, {"date": "2026-03-05", "close": 5.83, "volume": 3175.0}, {"date": "2026-03-06", "close": 5.8, "volume": 29395.0}, {"date": "2026-03-09", "close": 5.76, "volume": 23894.0}, {"date": "2026-03-10", "close": 5.8, "volume": 7272.0}, {"date": "2026-03-11", "close": 5.83, "volume": 8364.0}, {"date": "2026-03-12", "close": 5.82, "volume": 11288.0}, {"date": "2026-03-13", "close": 5.68, "volume": 43990.0}, {"date": "2026-03-16", "close": 5.78, "volume": 2448.0}, {"date": "2026-03-17", "close": 5.78, "volume": 4102.0}, {"date": "2026-03-18", "close": 5.77, "volume": 13113.0}, {"date": "2026-03-19", "close": 5.74, "volume": 37244.0}, {"date": "2026-03-20", "close": 5.77, "volume": 18782.0}, {"date": "2026-03-23", "close": 5.72, "volume": 21930.0}, {"date": "2026-03-24", "close": 5.76, "volume": 17858.0}, {"date": "2026-03-25", "close": 5.72, "volume": 22215.0}, {"date": "2026-03-26", "close": 5.77, "volume": 5163.0}, {"date": "2026-03-27", "close": 5.75, "volume": 1972.0}, {"date": "2026-03-30", "close": 5.68, "volume": 13096.0}, {"date": "2026-03-31", "close": 5.68, "volume": 5038.0}, {"date": "2026-04-01", "close": 5.76, "volume": 2762.0}, {"date": "2026-04-02", "close": 5.75, "volume": 12339.0}, {"date": "2026-04-07", "close": 5.78, "volume": 6435.0}, {"date": "2026-04-08", "close": 5.8, "volume": 13013.0}, {"date": "2026-04-09", "close": 5.81, "volume": 19018.0}, {"date": "2026-04-10", "close": 5.78, "volume": 1046.0}, {"date": "2026-04-13", "close": 5.78, "volume": 19.0}, {"date": "2026-04-14", "close": 5.75, "volume": 6623.0}, {"date": "2026-04-15", "close": 5.77, "volume": 15628.0}, {"date": "2026-04-16", "close": 5.73, "volume": 8667.0}, {"date": "2026-04-17", "close": 5.79, "volume": 2691.0}, {"date": "2026-04-20", "close": 5.8, "volume": 9843.0}, {"date": "2026-04-21", "close": 5.8, "volume": 27747.0}, {"date": "2026-04-22", "close": 5.81, "volume": 12147.0}, {"date": "2026-04-23", "close": 5.8, "volume": 20161.0}, {"date": "2026-04-24", "close": 5.79, "volume": 17750.0}, {"date": "2026-04-27", "close": 5.7, "volume": 68333.0}, {"date": "2026-04-28", "close": 5.73, "volume": 4024.0}, {"date": "2026-04-29", "close": 5.73, "volume": 7601.0}, {"date": "2026-04-30", "close": 5.77, "volume": 15991.0}, {"date": "2026-05-01", "close": 5.75, "volume": 8119.0}, {"date": "2026-05-04", "close": 5.79, "volume": 6695.0}, {"date": "2026-05-05", "close": 5.79, "volume": 7375.0}, {"date": "2026-05-06", "close": 5.79, "volume": 7927.0}, {"date": "2026-05-07", "close": 5.81, "volume": 14012.0}, {"date": "2026-05-08", "close": 5.77, "volume": 13778.0}, {"date": "2026-05-11", "close": 5.8, "volume": 24581.0}, {"date": "2026-05-12", "close": 5.78, "volume": 3936.0}, {"date": "2026-05-13", "close": 5.75, "volume": 10699.0}, {"date": "2026-05-14", "close": 5.78, "volume": 3249.0}, {"date": "2026-05-15", "close": 5.78, "volume": 2987.0}, {"date": "2026-05-18", "close": 5.75, "volume": 6937.0}, {"date": "2026-05-19", "close": 5.84, "volume": 15546.0}, {"date": "2026-05-20", "close": 5.83, "volume": 16.0}, {"date": "2026-05-21", "close": 5.8, "volume": 3071.0}, {"date": "2026-05-22", "close": 5.8, "volume": 5596.0}, {"date": "2026-05-25", "close": 5.82, "volume": 3871.0}, {"date": "2026-05-26", "close": 5.81, "volume": 5705.0}, {"date": "2026-05-27", "close": 5.84, "volume": 6676.0}, {"date": "2026-05-28", "close": 5.81, "volume": 8238.0}, {"date": "2026-05-29", "close": 5.8, "volume": 4180.0}, {"date": "2026-06-01", "close": 5.8, "volume": 115.0}, {"date": "2026-06-02", "close": 5.8, "volume": 17612.0}, {"date": "2026-06-03", "close": 5.78, "volume": 14488.0}, {"date": "2026-06-04", "close": 5.79, "volume": 9673.0}, {"date": "2026-06-05", "close": 5.78, "volume": 12181.0}, {"date": "2026-06-09", "close": 5.78, "volume": 3609.0}, {"date": "2026-06-10", "close": 5.75, "volume": 18533.0}, {"date": "2026-06-11", "close": 5.78, "volume": 26592.0}, {"date": "2026-06-12", "close": 5.78, "volume": 12868.0}, {"date": "2026-06-15", "close": 5.72, "volume": 13176.0}, {"date": "2026-06-16", "close": 5.78, "volume": 7189.0}, {"date": "2026-06-17", "close": 5.75, "volume": 9372.0}, {"date": "2026-06-18", "close": 5.79, "volume": 2733.0}, {"date": "2026-06-19", "close": 5.79, "volume": 17576.0}, {"date": "2026-06-22", "close": 5.75, "volume": 34031.0}, {"date": "2026-06-23", "close": 5.76, "volume": 27990.0}, {"date": "2026-06-24", "close": 5.74, "volume": 20131.0}, {"date": "2026-06-25", "close": 5.74, "volume": 34207.0}, {"date": "2026-06-26", "close": 5.77, "volume": 24139.0}, {"date": "2026-06-29", "close": 5.8, "volume": 12921.0}, {"date": "2026-06-30", "close": 5.72, "volume": 25673.0}, {"date": "2026-07-01", "close": 5.7, "volume": 37234.0}, {"date": "2026-07-02", "close": 5.78, "volume": 1873.0}, {"date": "2026-07-03", "close": 5.75, "volume": 1391.0}, {"date": "2026-07-06", "close": 5.75, "volume": 8851.0}, {"date": "2026-07-07", "close": 5.75, "volume": 14212.0}, {"date": "2026-07-08", "close": 5.78, "volume": 3948.0}, {"date": "2026-07-09", "close": 5.72, "volume": 10327.0}, {"date": "2026-07-10", "close": 5.74, "volume": 2273.0}, {"date": "2026-07-13", "close": 5.78, "volume": 16100.0}, {"date": "2026-07-14", "close": 5.72, "volume": 26027.0}, {"date": "2026-07-15", "close": 5.78, "volume": 10627.0}, {"date": "2026-07-16", "close": 5.76, "volume": 9617.0}, {"date": "2026-07-17", "close": 5.72, "volume": 16886.0}, {"date": "2026-07-20", "close": 5.76, "volume": 6585.0}, {"date": "2026-07-21", "close": 5.73, "volume": 3252.0}, {"date": "2026-07-22", "close": 5.71, "volume": 24214.0}, {"date": "2026-07-23", "close": 5.71, "volume": 9129.0}, {"date": "2026-07-24", "close": 5.7, "volume": 9398.0}, {"date": "2026-07-27", "close": 5.73, "volume": 6850.0}, {"date": "2026-07-28", "close": 5.77, "volume": 13418.0}, {"date": "2026-07-29", "close": 5.78, "volume": 5346.0}, {"date": "2026-07-30", "close": 5.77, "volume": 10053.0}, {"date": "2026-07-31", "close": 5.74, "volume": 12.0}, {"date": "2026-08-03", "close": 5.73, "volume": 4800.0}, {"date": "2026-08-04", "close": 5.74, "volume": 5625.0}, {"date": "2026-08-05", "close": 5.74, "volume": 189.0}, {"date": "2026-08-06", "close": 5.75, "volume": 813.0}, {"date": "2026-08-07", "close": 5.74, "volume": 102.0}, {"date": "2026-08-10", "close": 5.73, "volume": 14560.0}, {"date": "2026-08-11", "close": 5.73, "volume": 1043.0}, {"date": "2026-08-12", "close": 5.73, "volume": 21716.0}, {"date": "2026-08-13", "close": 5.74, "volume": 26600.0}, {"date": "2026-08-14", "close": 5.73, "volume": 2702.0}, {"date": "2026-08-17", "close": 5.73, "volume": 25306.0}, {"date": "2026-08-18", "close": 5.74, "volume": 46560.0}, {"date": "2026-08-19", "close": 5.72, "volume": 9436.0}, {"date": "2026-08-20", "close": 5.45, "volume": 59616.0}, {"date": "2026-08-21", "close": 5.45, "volume": 34566.0}, {"date": "2026-08-24", "close": 5.47, "volume": 28347.0}, {"date": "2026-08-25", "close": 5.45, "volume": 5476.0}, {"date": "2026-08-26", "close": 5.35, "volume": 105845.0}, {"date": "2026-08-27", "close": 5.31, "volume": 18347.0}, {"date": "2026-08-28", "close": 5.4, "volume": 22669.0}, {"date": "2026-08-31", "close": 5.35, "volume": 13085.0}, {"date": "2026-09-01", "close": 5.3, "volume": 6784.0}, {"date": "2026-09-02", "close": 5.2, "volume": 29702.0}, {"date": "2026-09-03", "close": 5.13, "volume": 15432.0}, {"date": "2026-09-04", "close": 5.06, "volume": 22967.0}, {"date": "2026-09-07", "close": 5.0, "volume": 21177.0}, {"date": "2026-09-08", "close": 5.0, "volume": 21219.0}, {"date": "2026-09-09", "close": 5.0, "volume": 50579.0}, {"date": "2026-09-10", "close": 5.05, "volume": 33719.0}, {"date": "2026-09-11", "close": 5.12, "volume": 1967.0}, {"date": "2026-09-14", "close": 4.97, "volume": 24936.0}, {"date": "2026-09-15", "close": 5.04, "volume": 1226.0}, {"date": "2026-09-16", "close": 5.03, "volume": 69720.0}, {"date": "2026-09-17", "close": 5.01, "volume": 1336.0}, {"date": "2026-09-18", "close": 4.99, "volume": 12368.0}], "refreshing": true}