{"ticker": "CKF", "overview": {"name": "Collins Foods Limited", "country": "Australia", "industry": "Consumer Services"}, "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": "CKF", "has_prices": true, "as_of": "2026-08-07", "last": 8.13, "prev_close": 8.14, "change": -0.009999999999999787, "change_pct": -0.0012285012285012022, "session_volume": 289684.0, "vwap_5": 8.23447497420221, "vwap_20": 7.954075894085484, "vwap_60": 8.142145043551317, "vwap_250": 9.51466249100544, "high_52w": 11.68, "low_52w": 7.7, "avg_volume_20": 483920.45, "sessions": 400, "market_cap": {"value": 939234664.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151332", "src": "ASX", "ticker": "CKF", "cik": "", "company": "Collins Foods Limited", "company_raw": "Collins Foods Limited", "who": "Simonet", "who_key": "Simonet", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Simonet just moved their CKF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151332", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31184}, {"id": "ASX-03135278", "src": "ASX", "ticker": "CKF", "cik": "", "company": "Collins Foods Limited", "company_raw": "Collins Foods Limited", "who": "Anderson", "who_key": "Anderson", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Anderson changes a holding in CKF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135278", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87344}, {"id": "ASX-03135277", "src": "ASX", "ticker": "CKF", "cik": "", "company": "Collins Foods Limited", "company_raw": "Collins Foods Limited", "who": "Holman", "who_key": "Holman", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Holman files a director's interest notice on CKF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135277", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87344}, {"id": "ASX-03125163", "src": "ASX", "ticker": "CKF", "cik": "", "company": "Collins Foods Limited", "company_raw": "Collins Foods Limited", "who": "Holman", "who_key": "Holman", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Holman files a director's interest notice on CKF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125163", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "ASX-03125162", "src": "ASX", "ticker": "CKF", "cik": "", "company": "Collins Foods Limited", "company_raw": "Collins Foods Limited", "who": "Hawthorne", "who_key": "Hawthorne", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Hawthorne changes a holding in CKF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125162", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "ASX-03116083", "src": "ASX", "ticker": "CKF", "cik": "", "company": "Collins Foods Limited", "company_raw": "Collins Foods Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "CKF: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116083", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152144}, {"id": "ASXSH-03112123", "src": "ASX", "ticker": "CKF", "cik": "", "company": "Collins Foods Limited", "company_raw": "Collins Foods Limited", "who": "Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III Fund Investments Pte. Ltd. and", "who_key": "Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III Fund Investments Pte. Ltd. and", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in CKF \u2014 Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III Fund Investments Pte. Ltd. and declares 5.05%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112123", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157904}, {"id": "ASXSH-03112012", "src": "ASX", "ticker": "CKF", "cik": "", "company": "Collins Foods Limited", "company_raw": "Collins Foods Limited", "who": "Superannuation and Investments HoldCo Pty Ltd", "who_key": "Superannuation and Investments HoldCo Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Superannuation and Investments HoldCo Pty Ltd surfaces with 0.17% of CKF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112012", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157904}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Xavier Marie Olivier Simonet", "notice_type": "3Y", "direct_shares": 359771.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147273-2A1703564", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicki Anderson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131219-2A1694744", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Comet Asia Holdings II Pte. Ltd., Comet Asia Holdings I Pte. Ltd., KKR Asia III", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.05, "notice_date": "2026-07-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112123-2A1684976", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Superannuation and Investments HoldCo Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.05, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112012-2A1684943", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/ckf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hawthorne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/ckf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://www.marketindex.com.au/asx/ckf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Holman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-05", "source_url": "https://www.marketindex.com.au/asx/ckf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kaye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-01", "source_url": "https://www.marketindex.com.au/asx/ckf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kaye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/ckf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simonet", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-04", "source_url": "https://www.marketindex.com.au/asx/ckf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kaye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-11", "source_url": "https://www.marketindex.com.au/asx/ckf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clark", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-10", "source_url": "https://www.marketindex.com.au/asx/ckf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tate", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-04", "source_url": "https://www.marketindex.com.au/asx/ckf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anderson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-12", "source_url": "https://www.marketindex.com.au/asx/ckf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O'Malley - Grant of Performance Rights", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-23", "source_url": "https://www.marketindex.com.au/asx/ckf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "DRP - O'Malley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-01", "source_url": "https://www.marketindex.com.au/asx/ckf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "DRP - Morris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-01", "source_url": "https://www.marketindex.com.au/asx/ckf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "DRP - Holman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-01", "source_url": "https://www.marketindex.com.au/asx/ckf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "OFT - O'Malley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-26", "source_url": "https://www.marketindex.com.au/asx/ckf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Manion", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-30", "source_url": "https://www.marketindex.com.au/asx/ckf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O'Malley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-30", "source_url": "https://www.marketindex.com.au/asx/ckf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O'Malley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-26", "source_url": "https://www.marketindex.com.au/asx/ckf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Morris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-16", "source_url": "https://www.marketindex.com.au/asx/ckf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Holman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-15", "source_url": "https://www.marketindex.com.au/asx/ckf", "needs_ocr": 0}], "directors": [{"name": "Simonet", "first_seen": "2024-11-04", "last_seen": "2024-11-04", "status": "current", "notices": 1}, {"name": "Kaye", "first_seen": "2020-07-22", "last_seen": "2025-01-01", "status": "current", "notices": 10}, {"name": "Holman", "first_seen": "2019-12-11", "last_seen": "2025-01-05", "status": "current", "notices": 5}, {"name": "Scott", "first_seen": "2026-05-31", "last_seen": "2026-05-31", "status": "current", "notices": 1}, {"name": "Hawthorne", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 1}, {"name": "Clark", "first_seen": "2023-09-10", "last_seen": "2026-07-07", "status": "current", "notices": 2}, {"name": "Xavier Marie Olivier Simonet", "first_seen": "2026-10-12", "last_seen": "2026-10-12", "status": "current", "notices": 1}, {"name": "Stephen Copulos", "first_seen": "2013-04-12", "last_seen": "2014-07-22", "status": "past", "notices": 4}, {"name": "Robert Kaye SC", "first_seen": "2014-10-07", "last_seen": "2014-10-07", "status": "past", "notices": 1}, {"name": "Kevin Perkins - ANREO", "first_seen": "2017-07-06", "last_seen": "2017-07-06", "status": "past", "notices": 1}, {"name": "Bronwyn Morris", "first_seen": "2017-07-11", "last_seen": "2017-07-11", "status": "past", "notices": 1}, {"name": "Russell Tate - ANREO", "first_seen": "2017-07-20", "last_seen": "2017-07-20", "status": "past", "notices": 1}, {"name": "Robert Kaye - ANREO", "first_seen": "2017-07-20", "last_seen": "2017-07-20", "status": "past", "notices": 1}, {"name": "Newman Manion - ANREO", "first_seen": "2017-07-20", "last_seen": "2017-07-20", "status": "past", "notices": 1}, {"name": "Kevin Perkins - ANREO - Retail", "first_seen": "2017-07-20", "last_seen": "2017-07-20", "status": "past", "notices": 1}, {"name": "Graham Maxwell - ANREO and PR Conversion", "first_seen": "2017-07-20", "last_seen": "2017-07-20", "status": "past", "notices": 1}, {"name": "Bronwyn Morris - ANREO", "first_seen": "2017-07-20", "last_seen": "2017-07-20", "status": "past", "notices": 1}, {"name": "Manion - OM Transfer", "first_seen": "2018-02-19", "last_seen": "2018-02-19", "status": "past", "notices": 1}, {"name": "Maxwell - PR Conversion", "first_seen": "2018-07-03", "last_seen": "2018-07-03", "status": "past", "notices": 1}, {"name": "Robert Kaye", "first_seen": "2015-07-06", "last_seen": "2018-09-19", "status": "past", "notices": 5}, {"name": "Morris - OMP", "first_seen": "2018-12-13", "last_seen": "2018-12-13", "status": "past", "notices": 1}, {"name": "Maxwell", "first_seen": "2018-12-18", "last_seen": "2018-12-27", "status": "past", "notices": 2}, {"name": "Maxwell - OFT", "first_seen": "2019-01-29", "last_seen": "2019-01-29", "status": "past", "notices": 1}, {"name": "Maxwell - OMD", "first_seen": "2019-07-02", "last_seen": "2019-07-02", "status": "past", "notices": 1}, {"name": "Maxwell - Vested Performance Rights", "first_seen": "2019-07-04", "last_seen": "2019-07-04", "status": "past", "notices": 1}, {"name": "Maxwell - Grant of Performance Rights", "first_seen": "2018-10-04", "last_seen": "2019-10-01", "status": "past", "notices": 2}, {"name": "Perkins", "first_seen": "2020-07-13", "last_seen": "2020-12-15", "status": "past", "notices": 2}, {"name": "Morris", "first_seen": "2020-12-15", "last_seen": "2021-07-16", "status": "past", "notices": 2}, {"name": "O'Malley", "first_seen": "2021-06-29", "last_seen": "2021-07-30", "status": "past", "notices": 4}, {"name": "Manion", "first_seen": "2021-08-30", "last_seen": "2021-08-30", "status": "past", "notices": 1}, {"name": "OFT - O'Malley", "first_seen": "2022-07-26", "last_seen": "2022-07-26", "status": "past", "notices": 1}, {"name": "DRP - O'Malley", "first_seen": "2022-08-01", "last_seen": "2022-08-01", "status": "past", "notices": 1}, {"name": "DRP - Morris", "first_seen": "2022-08-01", "last_seen": "2022-08-01", "status": "past", "notices": 1}, {"name": "DRP - Holman", "first_seen": "2022-08-01", "last_seen": "2022-08-01", "status": "past", "notices": 1}, {"name": "O'Malley - Grant of Performance Rights", "first_seen": "2022-09-23", "last_seen": "2022-09-23", "status": "past", "notices": 1}, {"name": "Anderson", "first_seen": "2023-01-12", "last_seen": "2023-01-12", "status": "past", "notices": 1}, {"name": "Tate", "first_seen": "2023-09-04", "last_seen": "2023-09-04", "status": "past", "notices": 1}, {"name": "Nicki Anderson", "first_seen": "2026-09-02", "last_seen": "2026-09-02", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Company Administration", "title": "Appointment of Non-Executive Director - Cheryl Hayman", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154926-2A1706839"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification regarding unquoted securities - CKF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148211-2A1703977"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification of cessation of securities - CKF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148203-2A1703973"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Update - Notification regarding unquoted securities - CKF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147507-2A1703651"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Change of Director's Interest - Simonet", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147273-2A1703564"}], "performance": {"ticker": "CKF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-08-04", "close": 2.28045, "volume": 1574024.0}, {"date": "2011-08-05", "close": 2.06232, "volume": 5828411.0}, {"date": "2011-08-08", "close": 2.072235, "volume": 989745.0}, {"date": "2011-08-09", "close": 2.06232, "volume": 838000.0}, {"date": "2011-08-10", "close": 2.12181, "volume": 334695.0}, {"date": "2011-08-11", "close": 2.092065, "volume": 371813.0}, {"date": "2011-08-12", "close": 2.08215, "volume": 285180.0}, {"date": "2011-08-15", "close": 2.12181, "volume": 169205.0}, {"date": "2011-08-16", "close": 2.072235, "volume": 194988.0}, {"date": "2011-08-17", "close": 2.10198, "volume": 317373.0}, {"date": "2011-08-18", "close": 2.072235, "volume": 81038.0}, {"date": "2011-08-19", "close": 2.08215, "volume": 57700.0}, {"date": "2011-08-22", "close": 2.072235, "volume": 69048.0}, {"date": "2011-08-23", "close": 2.052405, "volume": 18122.0}, {"date": "2011-08-24", "close": 2.04249, "volume": 33472.0}, {"date": "2011-08-25", "close": 2.032575, "volume": 208366.0}, {"date": "2011-08-26", "close": 2.02266, "volume": 825238.0}, {"date": "2011-08-29", "close": 2.032575, "volume": 49475.0}, {"date": "2011-08-30", "close": 2.052405, "volume": 71609.0}, {"date": "2011-08-31", "close": 2.06232, "volume": 216692.0}, {"date": "2011-09-02", "close": 2.02266, "volume": 49975.0}, {"date": "2011-09-05", "close": 2.02266, "volume": 207346.0}, {"date": "2011-09-06", "close": 1.933425, "volume": 1350797.0}, {"date": "2011-09-07", "close": 1.933425, "volume": 229163.0}, {"date": "2011-09-08", "close": 1.973085, "volume": 44377.0}, {"date": "2011-09-12", "close": 1.973085, "volume": 84720.0}, {"date": "2011-09-13", "close": 2.012745, "volume": 859485.0}, {"date": "2011-09-14", "close": 2.012745, "volume": 342831.0}, {"date": "2011-09-15", "close": 2.052405, "volume": 125459.0}, {"date": "2011-09-16", "close": 2.072235, "volume": 64157.0}, {"date": "2011-09-19", "close": 2.111895, "volume": 726011.0}, {"date": "2011-09-20", "close": 2.012745, "volume": 32779.0}, {"date": "2011-09-21", "close": 2.032575, "volume": 15869.0}, {"date": "2011-09-22", "close": 2.012745, "volume": 122596.0}, {"date": "2011-09-23", "close": 2.032575, "volume": 420175.0}, {"date": "2011-09-26", "close": 2.00283, "volume": 240381.0}, {"date": "2011-09-27", "close": 2.00283, "volume": 64441.0}, {"date": "2011-09-28", "close": 1.96317, "volume": 18517.0}, {"date": "2011-09-29", "close": 2.00283, "volume": 73109.0}, {"date": "2011-09-30", "close": 2.052405, "volume": 411255.0}, {"date": "2011-10-03", "close": 1.983, "volume": 10617.0}, {"date": "2011-10-05", "close": 1.983, "volume": 55747.0}, {"date": "2011-10-06", "close": 2.04249, "volume": 119656.0}, {"date": "2011-10-07", "close": 2.04249, "volume": 150755.0}, {"date": "2011-10-10", "close": 2.032575, "volume": 196349.0}, {"date": "2011-10-11", "close": 1.992915, "volume": 100692.0}, {"date": "2011-10-12", "close": 1.992915, "volume": 153120.0}, {"date": "2011-10-13", "close": 2.00283, "volume": 45483.0}, {"date": "2011-10-14", "close": 2.032575, "volume": 95646.0}, {"date": "2011-10-17", "close": 1.983, "volume": 15129.0}, {"date": "2011-10-18", "close": 2.00283, "volume": 15078.0}, {"date": "2011-10-19", "close": 1.983, "volume": 33480.0}, {"date": "2011-10-20", "close": 1.96317, "volume": 10388.0}, {"date": "2011-10-21", "close": 1.983, "volume": 59336.0}, {"date": "2011-10-24", "close": 1.983, "volume": 75871.0}, {"date": "2011-10-25", "close": 1.973085, "volume": 107366.0}, {"date": "2011-10-26", "close": 1.96317, "volume": 121710.0}, {"date": "2011-10-27", "close": 1.973085, "volume": 25195.0}, {"date": "2011-10-28", "close": 1.88385, "volume": 395466.0}, {"date": "2011-10-31", "close": 1.873935, "volume": 87658.0}, {"date": "2011-11-01", "close": 1.86402, "volume": 21452.0}, {"date": "2011-11-02", "close": 1.417845, "volume": 157131.0}, {"date": "2011-11-03", "close": 1.1898, "volume": 2008452.0}, {"date": "2011-11-04", "close": 1.1947575, "volume": 4005121.0}, {"date": "2011-11-07", "close": 1.13031, "volume": 1598744.0}, {"date": "2011-11-08", "close": 1.199715, "volume": 4920859.0}, {"date": "2011-11-09", "close": 1.219545, "volume": 1380378.0}, {"date": "2011-11-10", "close": 1.199715, "volume": 2037869.0}, {"date": "2011-11-11", "close": 1.219545, "volume": 1008103.0}, {"date": "2011-11-14", "close": 1.199715, "volume": 588690.0}, {"date": "2011-11-15", "close": 1.20963, "volume": 100172.0}, {"date": "2011-11-16", "close": 1.16997, "volume": 141402.0}, {"date": "2011-11-17", "close": 1.219545, "volume": 513419.0}, {"date": "2011-11-18", "close": 1.28895, "volume": 569086.0}, {"date": "2011-11-21", "close": 1.3137375, "volume": 235469.0}, {"date": "2011-11-22", "close": 1.2641625, "volume": 144677.0}, {"date": "2011-11-23", "close": 1.2641625, "volume": 1500584.0}, {"date": "2011-11-24", "close": 1.259205, "volume": 143715.0}, {"date": "2011-11-25", "close": 1.259205, "volume": 507432.0}, {"date": "2011-11-28", "close": 1.2542475, "volume": 36410.0}, {"date": "2011-11-29", "close": 1.28895, "volume": 131271.0}, {"date": "2011-11-30", "close": 1.2542475, "volume": 2575.0}, {"date": "2011-12-01", "close": 1.26912, "volume": 228748.0}, {"date": "2011-12-02", "close": 1.279035, "volume": 25245.0}, {"date": "2011-12-05", "close": 1.2740775, "volume": 94100.0}, {"date": "2011-12-06", "close": 1.239375, "volume": 133954.0}, {"date": "2011-12-07", "close": 1.2641625, "volume": 1215952.0}, {"date": "2011-12-08", "close": 1.2740775, "volume": 4959438.0}, {"date": "2011-12-09", "close": 1.2443325, "volume": 24206.0}, {"date": "2011-12-12", "close": 1.259205, "volume": 39792.0}, {"date": "2011-12-13", "close": 1.2443325, "volume": 32747.0}, {"date": "2011-12-14", "close": 1.2542475, "volume": 872334.0}, {"date": "2011-12-15", "close": 1.239375, "volume": 46668.0}, {"date": "2011-12-16", "close": 1.239375, "volume": 203008.0}, {"date": "2011-12-19", "close": 1.259205, "volume": 337057.0}, {"date": "2011-12-20", "close": 1.239375, "volume": 41664.0}, {"date": "2011-12-21", "close": 1.24929, "volume": 54157.0}, {"date": "2011-12-22", "close": 1.239375, "volume": 3926707.0}, {"date": "2011-12-23", "close": 1.2443325, "volume": 2472890.0}, {"date": "2011-12-28", "close": 1.239375, "volume": 545931.0}, {"date": "2011-12-29", "close": 1.2542475, "volume": 316533.0}, {"date": "2011-12-30", "close": 1.279035, "volume": 60968.0}, {"date": "2012-01-03", "close": 1.26912, "volume": 218354.0}, {"date": "2012-01-04", "close": 1.28895, "volume": 118244.0}, {"date": "2012-01-05", "close": 1.279035, "volume": 131899.0}, {"date": "2012-01-06", "close": 1.28895, "volume": 167033.0}, {"date": "2012-01-09", "close": 1.28895, "volume": 437410.0}, {"date": "2012-01-10", "close": 1.28895, "volume": 91203.0}, {"date": "2012-01-11", "close": 1.259205, "volume": 231464.0}, {"date": "2012-01-12", "close": 1.28895, "volume": 256312.0}, {"date": "2012-01-13", "close": 1.28895, "volume": 48966.0}, {"date": "2012-01-16", "close": 1.30878, "volume": 3026.0}, {"date": "2012-01-17", "close": 1.338525, "volume": 25770.0}, {"date": "2012-01-18", "close": 1.358355, "volume": 124076.0}, {"date": "2012-01-19", "close": 1.378185, "volume": 28841.0}, {"date": "2012-01-20", "close": 1.338525, "volume": 123214.0}, {"date": "2012-01-23", "close": 1.34844, "volume": 110510.0}, {"date": "2012-01-24", "close": 1.34844, "volume": 30142.0}, {"date": "2012-01-25", "close": 1.358355, "volume": 55947.0}, {"date": "2012-01-27", "close": 1.338525, "volume": 201952.0}, {"date": "2012-01-30", "close": 1.36827, "volume": 32314.0}, {"date": "2012-01-31", "close": 1.36827, "volume": 106948.0}, {"date": "2012-02-01", "close": 1.378185, "volume": 31801.0}, {"date": "2012-02-02", "close": 1.398015, "volume": 149371.0}, {"date": "2012-02-03", "close": 1.4029725, "volume": 175020.0}, {"date": "2012-02-06", "close": 1.398015, "volume": 40525.0}, {"date": "2012-02-07", "close": 1.40793, "volume": 110278.0}, {"date": "2012-02-08", "close": 1.4128875, "volume": 112958.0}, {"date": "2012-02-09", "close": 1.3831425, "volume": 106310.0}, {"date": "2012-02-10", "close": 1.36827, "volume": 113711.0}, {"date": "2012-02-13", "close": 1.338525, "volume": 591921.0}, {"date": "2012-02-14", "close": 1.338525, "volume": 61018.0}, {"date": "2012-02-15", "close": 1.36827, "volume": 62832.0}, {"date": "2012-02-16", "close": 1.36827, "volume": 2388.0}, {"date": "2012-02-17", "close": 1.30878, "volume": 106025.0}, {"date": "2012-02-20", "close": 1.28895, "volume": 116751.0}, {"date": "2012-02-21", "close": 1.28895, "volume": 204257.0}, {"date": "2012-02-22", "close": 1.199715, "volume": 1193108.0}, {"date": "2012-02-23", "close": 1.1898, "volume": 416526.0}, {"date": "2012-02-24", "close": 1.219545, "volume": 382779.0}, {"date": "2012-02-27", "close": 1.16997, "volume": 548515.0}, {"date": "2012-02-28", "close": 1.160055, "volume": 546766.0}, {"date": "2012-02-29", "close": 1.1947575, "volume": 165165.0}, {"date": "2012-03-01", "close": 1.1947575, "volume": 284897.0}, {"date": "2012-03-02", "close": 1.16997, "volume": 82012.0}, {"date": "2012-03-05", "close": 1.1848425, "volume": 79403.0}, {"date": "2012-03-06", "close": 1.16997, "volume": 57830.0}, {"date": "2012-03-07", "close": 1.16997, "volume": 42457.0}, {"date": "2012-03-08", "close": 1.15014, "volume": 100833.0}, {"date": "2012-03-09", "close": 1.15014, "volume": 205245.0}, {"date": "2012-03-12", "close": 1.140225, "volume": 204236.0}, {"date": "2012-03-13", "close": 1.140225, "volume": 265542.0}, {"date": "2012-03-14", "close": 1.1550975, "volume": 265319.0}, {"date": "2012-03-15", "close": 1.15014, "volume": 211849.0}, {"date": "2012-03-16", "close": 1.1253525, "volume": 186505.0}, {"date": "2012-03-19", "close": 1.1451825, "volume": 64708.0}, {"date": "2012-03-20", "close": 1.140225, "volume": 1180054.0}, {"date": "2012-03-21", "close": 1.120395, "volume": 1247858.0}, {"date": "2012-03-22", "close": 1.1253525, "volume": 16947.0}, {"date": "2012-03-23", "close": 1.120395, "volume": 101952.0}, {"date": "2012-03-26", "close": 1.120395, "volume": 33283.0}, {"date": "2012-03-27", "close": 1.140225, "volume": 183043.0}, {"date": "2012-03-28", "close": 1.160055, "volume": 692048.0}, {"date": "2012-03-29", "close": 1.1352675, "volume": 275282.0}, {"date": "2012-03-30", "close": 1.1352675, "volume": 366229.0}, {"date": "2012-04-02", "close": 1.120395, "volume": 82782.0}, {"date": "2012-04-03", "close": 1.1154375, "volume": 237966.0}, {"date": "2012-04-04", "close": 1.120395, "volume": 54245.0}, {"date": "2012-04-05", "close": 1.120395, "volume": 127479.0}, {"date": "2012-04-10", "close": 1.1154375, "volume": 173030.0}, {"date": "2012-04-11", "close": 1.11048, "volume": 105598.0}, {"date": "2012-04-12", "close": 1.120395, "volume": 1666208.0}, {"date": "2012-04-13", "close": 1.11048, "volume": 241283.0}, {"date": "2012-04-16", "close": 1.1154375, "volume": 228684.0}, {"date": "2012-04-17", "close": 1.1154375, "volume": 134084.0}, {"date": "2012-04-18", "close": 1.120395, "volume": 134178.0}, {"date": "2012-04-19", "close": 1.100565, "volume": 159760.0}, {"date": "2012-04-20", "close": 1.1154375, "volume": 114578.0}, {"date": "2012-04-23", "close": 1.120395, "volume": 70922.0}, {"date": "2012-04-24", "close": 1.11048, "volume": 104890.0}, {"date": "2012-04-26", "close": 1.100565, "volume": 363481.0}, {"date": "2012-04-27", "close": 1.11048, "volume": 85067.0}, {"date": "2012-04-30", "close": 1.09065, "volume": 160218.0}, {"date": "2012-05-01", "close": 1.100565, "volume": 118818.0}, {"date": "2012-05-02", "close": 1.07082, "volume": 122792.0}, {"date": "2012-05-03", "close": 1.060905, "volume": 193421.0}, {"date": "2012-05-04", "close": 1.0460325, "volume": 178395.0}, {"date": "2012-05-07", "close": 1.041075, "volume": 131627.0}, {"date": "2012-05-08", "close": 1.0162875, "volume": 260384.0}, {"date": "2012-05-09", "close": 1.0162875, "volume": 203453.0}, {"date": "2012-05-10", "close": 1.01133, "volume": 265965.0}, {"date": "2012-05-11", "close": 1.021245, "volume": 238127.0}, {"date": "2012-05-14", "close": 1.05099, "volume": 38585.0}, {"date": "2012-05-15", "close": 1.021245, "volume": 84757.0}, {"date": "2012-05-16", "close": 1.0162875, "volume": 75055.0}, {"date": "2012-05-17", "close": 1.05099, "volume": 31143.0}, {"date": "2012-05-18", "close": 1.021245, "volume": 188496.0}, {"date": "2012-05-21", "close": 1.03116, "volume": 102286.0}, {"date": "2012-05-22", "close": 1.0460325, "volume": 167945.0}, {"date": "2012-05-23", "close": 1.0361175, "volume": 214781.0}, {"date": "2012-05-24", "close": 1.05099, "volume": 126085.0}, {"date": "2012-05-25", "close": 1.0361175, "volume": 64037.0}, {"date": "2012-05-28", "close": 1.041075, "volume": 44784.0}, {"date": "2012-05-29", "close": 1.041075, "volume": 173889.0}, {"date": "2012-05-30", "close": 1.1154375, "volume": 137544.0}, {"date": "2012-05-31", "close": 1.07082, "volume": 54098.0}, {"date": "2012-06-01", "close": 1.07082, "volume": 129562.0}, {"date": "2012-06-04", "close": 1.07082, "volume": 92749.0}, {"date": "2012-06-05", "close": 1.09065, "volume": 35336.0}, {"date": "2012-06-06", "close": 1.140225, "volume": 71954.0}, {"date": "2012-06-07", "close": 1.140225, "volume": 176779.0}, {"date": "2012-06-08", "close": 1.13031, "volume": 21800.0}, {"date": "2012-06-12", "close": 1.080735, "volume": 56289.0}, {"date": "2012-06-13", "close": 1.080735, "volume": 72738.0}, {"date": "2012-06-14", "close": 1.11048, "volume": 132858.0}, {"date": "2012-06-15", "close": 1.1253525, "volume": 194361.0}, {"date": "2012-06-18", "close": 1.0956075, "volume": 100440.0}, {"date": "2012-06-19", "close": 1.080735, "volume": 105529.0}, {"date": "2012-06-20", "close": 1.0757775, "volume": 365145.0}, {"date": "2012-06-21", "close": 1.060905, "volume": 39548.0}, {"date": "2012-06-22", "close": 1.041075, "volume": 450462.0}, {"date": "2012-06-25", "close": 1.041075, "volume": 81987.0}, {"date": "2012-06-26", "close": 1.05099, "volume": 956903.0}, {"date": "2012-06-27", "close": 1.01133, "volume": 256808.0}, {"date": "2012-06-28", "close": 1.041075, "volume": 188378.0}, {"date": "2012-06-29", "close": 1.0856925, "volume": 609517.0}, {"date": "2012-07-02", "close": 1.120395, "volume": 125727.0}, {"date": "2012-07-03", "close": 1.1451825, "volume": 773486.0}, {"date": "2012-07-04", "close": 1.16997, "volume": 125299.0}, {"date": "2012-07-05", "close": 1.160055, "volume": 597943.0}, {"date": "2012-07-06", "close": 1.15014, "volume": 887645.0}, {"date": "2012-07-09", "close": 1.09065, "volume": 354428.0}, {"date": "2012-07-10", "close": 1.11048, "volume": 236077.0}, {"date": "2012-07-11", "close": 1.13031, "volume": 60466.0}, {"date": "2012-07-12", "close": 1.140225, "volume": 95177.0}, {"date": "2012-07-13", "close": 1.1154375, "volume": 86698.0}, {"date": "2012-07-16", "close": 1.1253525, "volume": 46562.0}, {"date": "2012-07-17", "close": 1.1253525, "volume": 89710.0}, {"date": "2012-07-18", "close": 1.140225, "volume": 190243.0}, {"date": "2012-07-19", "close": 1.140225, "volume": 30092.0}, {"date": "2012-07-20", "close": 1.179885, "volume": 169686.0}, {"date": "2012-07-23", "close": 1.1898, "volume": 49905.0}, {"date": "2012-07-24", "close": 1.1650125, "volume": 93595.0}, {"date": "2012-07-25", "close": 1.140225, "volume": 100548.0}, {"date": "2012-07-26", "close": 1.1650125, "volume": 149316.0}, {"date": "2012-07-27", "close": 1.16997, "volume": 97137.0}, {"date": "2012-07-30", "close": 1.15014, "volume": 131674.0}, {"date": "2012-07-31", "close": 1.160055, "volume": 84566.0}, {"date": "2012-08-01", "close": 1.1749275, "volume": 78235.0}, {"date": "2012-08-02", "close": 1.1749275, "volume": 20464.0}, {"date": "2012-08-03", "close": 1.15014, "volume": 90066.0}, {"date": "2012-08-06", "close": 1.15014, "volume": 64571.0}, {"date": "2012-08-07", "close": 1.160055, "volume": 48378.0}, {"date": "2012-08-08", "close": 1.140225, "volume": 62712.0}, {"date": "2012-08-09", "close": 1.1451825, "volume": 81881.0}, {"date": "2012-08-10", "close": 1.15014, "volume": 90667.0}, {"date": "2012-08-13", "close": 1.15014, "volume": 290159.0}, {"date": "2012-08-14", "close": 1.140225, "volume": 303872.0}, {"date": "2012-08-15", "close": 1.1451825, "volume": 51564.0}, {"date": "2012-08-16", "close": 1.140225, "volume": 30433.0}, {"date": "2012-08-17", "close": 1.1451825, "volume": 335760.0}, {"date": "2012-08-20", "close": 1.1253525, "volume": 326259.0}, {"date": "2012-08-21", "close": 1.120395, "volume": 81572.0}, {"date": "2012-08-22", "close": 1.1550975, "volume": 265446.0}, {"date": "2012-08-23", "close": 1.1253525, "volume": 77051.0}, {"date": "2012-08-24", "close": 1.1352675, "volume": 247866.0}, {"date": "2012-08-27", "close": 1.13031, "volume": 95430.0}, {"date": "2012-08-28", "close": 1.1352675, "volume": 32073.0}, {"date": "2012-08-29", "close": 1.13031, "volume": 139341.0}, {"date": "2012-08-30", "close": 1.120395, "volume": 36991.0}, {"date": "2012-08-31", "close": 1.13031, "volume": 109161.0}, {"date": "2012-09-03", "close": 1.11048, "volume": 65759.0}, {"date": "2012-09-04", "close": 1.13031, "volume": 47175.0}, {"date": "2012-09-05", "close": 1.120395, "volume": 55435.0}, {"date": "2012-09-06", "close": 1.120395, "volume": 45651.0}, {"date": "2012-09-07", "close": 1.120395, "volume": 30604.0}, {"date": "2012-09-10", "close": 1.120395, "volume": 55852.0}, {"date": "2012-09-11", "close": 1.1154375, "volume": 67995.0}, {"date": "2012-09-12", "close": 1.1154375, "volume": 184995.0}, {"date": "2012-09-13", "close": 1.120395, "volume": 159574.0}, {"date": "2012-09-14", "close": 1.11048, "volume": 92439.0}, {"date": "2012-09-17", "close": 1.120395, "volume": 8780.0}, {"date": "2012-09-18", "close": 1.120395, "volume": 17432.0}, {"date": "2012-09-19", "close": 1.1154375, "volume": 22155.0}, {"date": "2012-09-20", "close": 1.120395, "volume": 23098.0}, {"date": "2012-09-21", "close": 1.1154375, "volume": 50732.0}, {"date": "2012-09-24", "close": 1.120395, "volume": 108299.0}, {"date": "2012-09-25", "close": 1.11048, "volume": 65490.0}, {"date": "2012-09-26", "close": 1.11048, "volume": 15298.0}, {"date": "2012-09-27", "close": 1.100565, "volume": 76228.0}, {"date": "2012-09-28", "close": 1.11048, "volume": 482155.0}, {"date": "2012-10-01", "close": 1.160055, "volume": 66818.0}, {"date": "2012-10-02", "close": 1.1154375, "volume": 34937.0}, {"date": "2012-10-03", "close": 1.120395, "volume": 32774.0}, {"date": "2012-10-04", "close": 1.140225, "volume": 77501.0}, {"date": "2012-10-05", "close": 1.1352675, "volume": 314081.0}, {"date": "2012-10-08", "close": 1.13031, "volume": 38006.0}, {"date": "2012-10-09", "close": 1.1352675, "volume": 52075.0}, {"date": "2012-10-10", "close": 1.1352675, "volume": 35311.0}, {"date": "2012-10-11", "close": 1.13031, "volume": 60248.0}, {"date": "2012-10-12", "close": 1.1352675, "volume": 149215.0}, {"date": "2012-10-15", "close": 1.15014, "volume": 63456.0}, {"date": "2012-10-16", "close": 1.1253525, "volume": 152113.0}, {"date": "2012-10-17", "close": 1.13031, "volume": 55689.0}, {"date": "2012-10-18", "close": 1.13031, "volume": 215209.0}, {"date": "2012-10-19", "close": 1.13031, "volume": 96683.0}, {"date": "2012-10-22", "close": 1.140225, "volume": 80432.0}, {"date": "2012-10-23", "close": 1.1451825, "volume": 21798.0}, {"date": "2012-10-24", "close": 1.13031, "volume": 43105.0}, {"date": "2012-10-25", "close": 1.13031, "volume": 59470.0}, {"date": "2012-10-26", "close": 1.15014, "volume": 23448.0}, {"date": "2012-10-29", "close": 1.160055, "volume": 70043.0}, {"date": "2012-10-30", "close": 1.1898, "volume": 127303.0}, {"date": "2012-10-31", "close": 1.1848425, "volume": 164277.0}, {"date": "2012-11-01", "close": 1.1898, "volume": 56630.0}, {"date": "2012-11-02", "close": 1.2046725, "volume": 62339.0}, {"date": "2012-11-05", "close": 1.22946, "volume": 67654.0}, {"date": "2012-11-06", "close": 1.28895, "volume": 138255.0}, {"date": "2012-11-07", "close": 1.28895, "volume": 285764.0}, {"date": "2012-11-08", "close": 1.3038225, "volume": 140094.0}, {"date": "2012-11-09", "close": 1.28895, "volume": 79260.0}, {"date": "2012-11-12", "close": 1.28895, "volume": 51285.0}, {"date": "2012-11-13", "close": 1.2542475, "volume": 49011.0}, {"date": "2012-11-14", "close": 1.2245025, "volume": 222525.0}, {"date": "2012-11-15", "close": 1.22946, "volume": 596784.0}, {"date": "2012-11-16", "close": 1.1898, "volume": 277834.0}, {"date": "2012-11-19", "close": 1.24929, "volume": 124369.0}, {"date": "2012-11-20", "close": 1.239375, "volume": 292468.0}, {"date": "2012-11-21", "close": 1.239375, "volume": 225972.0}, {"date": "2012-11-22", "close": 1.279035, "volume": 796958.0}, {"date": "2012-11-23", "close": 1.279035, "volume": 59204.0}, {"date": "2012-11-26", "close": 1.279035, "volume": 89089.0}, {"date": "2012-11-27", "close": 1.259205, "volume": 37984.0}, {"date": "2012-11-28", "close": 1.239375, "volume": 208782.0}, {"date": "2012-11-29", "close": 1.259205, "volume": 133069.0}, {"date": "2012-11-30", "close": 1.279035, "volume": 282682.0}, {"date": "2012-12-03", "close": 1.338525, "volume": 878113.0}, {"date": "2012-12-04", "close": 1.30878, "volume": 1310517.0}, {"date": "2012-12-05", "close": 1.279035, "volume": 548129.0}, {"date": "2012-12-06", "close": 1.279035, "volume": 388929.0}, {"date": "2012-12-07", "close": 1.26912, "volume": 1729424.0}, {"date": "2012-12-10", "close": 1.26912, "volume": 440150.0}, {"date": "2012-12-11", "close": 1.2740775, "volume": 419014.0}, {"date": "2012-12-12", "close": 1.2740775, "volume": 410142.0}, {"date": "2012-12-13", "close": 1.26912, "volume": 147432.0}, {"date": "2012-12-14", "close": 1.26912, "volume": 302045.0}, {"date": "2012-12-17", "close": 1.26912, "volume": 645967.0}, {"date": "2012-12-18", "close": 1.2641625, "volume": 841442.0}, {"date": "2012-12-19", "close": 1.259205, "volume": 590730.0}, {"date": "2012-12-20", "close": 1.26912, "volume": 124316.0}, {"date": "2012-12-21", "close": 1.2641625, "volume": 141903.0}, {"date": "2012-12-24", "close": 1.279035, "volume": 1114619.0}, {"date": "2012-12-27", "close": 1.279035, "volume": 1113413.0}, {"date": "2012-12-28", "close": 1.2939075, "volume": 554996.0}, {"date": "2012-12-31", "close": 1.3038225, "volume": 133615.0}, {"date": "2013-01-02", "close": 1.298865, "volume": 506746.0}, {"date": "2013-01-03", "close": 1.28895, "volume": 1543410.0}, {"date": "2013-01-04", "close": 1.2939075, "volume": 1272423.0}, {"date": "2013-01-07", "close": 1.3434825, "volume": 1087226.0}, {"date": "2013-01-08", "close": 1.3533975, "volume": 748754.0}, {"date": "2013-01-09", "close": 1.4128875, "volume": 691717.0}, {"date": "2013-01-10", "close": 1.437675, "volume": 652887.0}, {"date": "2013-01-11", "close": 1.457505, "volume": 516639.0}, {"date": "2013-01-14", "close": 1.457505, "volume": 491554.0}, {"date": "2013-01-15", "close": 1.457505, "volume": 144194.0}, {"date": "2013-01-16", "close": 1.54674, "volume": 692772.0}, {"date": "2013-01-17", "close": 1.5864, "volume": 450804.0}, {"date": "2013-01-18", "close": 1.56657, "volume": 468428.0}, {"date": "2013-01-21", "close": 1.54674, "volume": 200997.0}, {"date": "2013-01-22", "close": 1.5120375, "volume": 285828.0}, {"date": "2013-01-23", "close": 1.5219525, "volume": 219210.0}, {"date": "2013-01-24", "close": 1.5616125, "volume": 218865.0}, {"date": "2013-01-25", "close": 1.635975, "volume": 350801.0}, {"date": "2013-01-29", "close": 1.6409325, "volume": 281356.0}, {"date": "2013-01-30", "close": 1.655805, "volume": 189951.0}, {"date": "2013-01-31", "close": 1.6310175, "volume": 148932.0}, {"date": "2013-02-01", "close": 1.5864, "volume": 122397.0}, {"date": "2013-02-04", "close": 1.5417825, "volume": 202518.0}, {"date": "2013-02-05", "close": 1.516995, "volume": 186590.0}, {"date": "2013-02-06", "close": 1.616145, "volume": 170873.0}, {"date": "2013-02-07", "close": 1.635975, "volume": 166436.0}, {"date": "2013-02-08", "close": 1.64589, "volume": 157197.0}, {"date": "2013-02-11", "close": 1.64589, "volume": 124803.0}, {"date": "2013-02-12", "close": 1.616145, "volume": 97555.0}, {"date": "2013-02-13", "close": 1.6310175, "volume": 179177.0}, {"date": "2013-02-14", "close": 1.655805, "volume": 560471.0}, {"date": "2013-02-15", "close": 1.6607625, "volume": 192519.0}, {"date": "2013-02-18", "close": 1.64589, "volume": 323497.0}, {"date": "2013-02-19", "close": 1.62606, "volume": 154600.0}, {"date": "2013-02-20", "close": 1.635975, "volume": 99656.0}, {"date": "2013-02-21", "close": 1.655805, "volume": 124668.0}, {"date": "2013-02-22", "close": 1.6607625, "volume": 185564.0}, {"date": "2013-02-25", "close": 1.6508475, "volume": 104410.0}, {"date": "2013-02-26", "close": 1.6012725, "volume": 100922.0}, {"date": "2013-02-27", "close": 1.6211025, "volume": 54060.0}, {"date": "2013-02-28", "close": 1.6211025, "volume": 138174.0}, {"date": "2013-03-01", "close": 1.635975, "volume": 53917.0}, {"date": "2013-03-04", "close": 1.635975, "volume": 264037.0}, {"date": "2013-03-05", "close": 1.635975, "volume": 255613.0}, {"date": "2013-03-06", "close": 1.70538, "volume": 497945.0}, {"date": "2013-03-07", "close": 1.7103375, "volume": 392635.0}, {"date": "2013-03-08", "close": 1.72521, "volume": 187525.0}, {"date": "2013-03-11", "close": 1.7599125, "volume": 244631.0}, {"date": "2013-03-12", "close": 1.7499975, "volume": 112474.0}, {"date": "2013-03-13", "close": 1.735125, "volume": 192223.0}, {"date": "2013-03-14", "close": 1.735125, "volume": 145808.0}, {"date": "2013-03-15", "close": 1.735125, "volume": 79792.0}, {"date": "2013-03-18", "close": 1.7004225, "volume": 121925.0}, {"date": "2013-03-19", "close": 1.695465, "volume": 61768.0}, {"date": "2013-03-20", "close": 1.6706775, "volume": 296012.0}, {"date": "2013-03-21", "close": 1.735125, "volume": 135661.0}, {"date": "2013-03-22", "close": 1.735125, "volume": 137670.0}, {"date": "2013-03-25", "close": 1.72521, "volume": 181935.0}, {"date": "2013-03-26", "close": 1.695465, "volume": 99216.0}, {"date": "2013-03-27", "close": 1.72521, "volume": 235100.0}, {"date": "2013-03-28", "close": 1.72521, "volume": 111107.0}, {"date": "2013-04-02", "close": 1.735125, "volume": 58715.0}, {"date": "2013-04-03", "close": 1.814445, "volume": 322964.0}, {"date": "2013-04-04", "close": 1.8194025, "volume": 219948.0}, {"date": "2013-04-05", "close": 1.76487, "volume": 645524.0}, {"date": "2013-04-08", "close": 1.74504, "volume": 166701.0}, {"date": "2013-04-09", "close": 1.7400825, "volume": 238591.0}, {"date": "2013-04-10", "close": 1.76487, "volume": 106290.0}, {"date": "2013-04-11", "close": 1.7797425, "volume": 218715.0}, {"date": "2013-04-12", "close": 1.8194025, "volume": 394468.0}, {"date": "2013-04-15", "close": 1.8194025, "volume": 182087.0}, {"date": "2013-04-16", "close": 1.735125, "volume": 182080.0}, {"date": "2013-04-17", "close": 1.76487, "volume": 224864.0}, {"date": "2013-04-18", "close": 1.7797425, "volume": 145994.0}, {"date": "2013-04-19", "close": 1.7847, "volume": 116300.0}, {"date": "2013-04-22", "close": 1.7847, "volume": 149867.0}, {"date": "2013-04-23", "close": 1.794615, "volume": 116403.0}, {"date": "2013-04-24", "close": 1.834275, "volume": 617993.0}, {"date": "2013-04-26", "close": 1.84419, "volume": 131556.0}, {"date": "2013-04-29", "close": 1.88385, "volume": 441559.0}, {"date": "2013-04-30", "close": 1.873935, "volume": 173673.0}, {"date": "2013-05-01", "close": 1.86402, "volume": 216306.0}, {"date": "2013-05-02", "close": 1.873935, "volume": 110881.0}, {"date": "2013-05-03", "close": 1.854105, "volume": 120747.0}, {"date": "2013-05-06", "close": 1.86402, "volume": 56859.0}, {"date": "2013-05-07", "close": 1.8689775, "volume": 100996.0}, {"date": "2013-05-08", "close": 1.735125, "volume": 277648.0}, {"date": "2013-05-09", "close": 1.774785, "volume": 168008.0}, {"date": "2013-05-10", "close": 1.774785, "volume": 427305.0}, {"date": "2013-05-13", "close": 1.635975, "volume": 1090892.0}, {"date": "2013-05-14", "close": 1.62606, "volume": 356604.0}, {"date": "2013-05-15", "close": 1.635975, "volume": 300231.0}, {"date": "2013-05-16", "close": 1.695465, "volume": 320569.0}, {"date": "2013-05-17", "close": 1.695465, "volume": 180549.0}, {"date": "2013-05-20", "close": 1.72521, "volume": 81512.0}, {"date": "2013-05-21", "close": 1.68555, "volume": 312530.0}, {"date": "2013-05-22", "close": 1.675635, "volume": 106567.0}, {"date": "2013-05-23", "close": 1.7004225, "volume": 144043.0}, {"date": "2013-05-24", "close": 1.70538, "volume": 461221.0}, {"date": "2013-05-27", "close": 1.715295, "volume": 98618.0}, {"date": "2013-05-28", "close": 1.655805, "volume": 87522.0}, {"date": "2013-05-29", "close": 1.695465, "volume": 30679.0}, {"date": "2013-05-30", "close": 1.6905075, "volume": 31998.0}, {"date": "2013-05-31", "close": 1.6706775, "volume": 46133.0}, {"date": "2013-06-03", "close": 1.695465, "volume": 179074.0}, {"date": "2013-06-04", "close": 1.6905075, "volume": 94159.0}, {"date": "2013-06-05", "close": 1.66572, "volume": 64232.0}, {"date": "2013-06-06", "close": 1.6409325, "volume": 55734.0}, {"date": "2013-06-07", "close": 1.60623, "volume": 114026.0}, {"date": "2013-06-11", "close": 1.68555, "volume": 58772.0}, {"date": "2013-06-12", "close": 1.635975, "volume": 51021.0}, {"date": "2013-06-13", "close": 1.6211025, "volume": 90435.0}, {"date": "2013-06-14", "close": 1.64589, "volume": 106976.0}, {"date": "2013-06-17", "close": 1.62606, "volume": 80034.0}, {"date": "2013-06-18", "close": 1.6310175, "volume": 69829.0}, {"date": "2013-06-19", "close": 1.6607625, "volume": 19413.0}, {"date": "2013-06-20", "close": 1.675635, "volume": 90322.0}, {"date": "2013-06-21", "close": 1.635975, "volume": 366441.0}, {"date": "2013-06-24", "close": 1.635975, "volume": 80338.0}, {"date": "2013-06-25", "close": 1.62606, "volume": 397447.0}, {"date": "2013-06-26", "close": 1.6508475, "volume": 114752.0}, {"date": "2013-06-27", "close": 1.60623, "volume": 170748.0}, {"date": "2013-06-28", "close": 1.66572, "volume": 171960.0}, {"date": "2013-07-01", "close": 1.60623, "volume": 132741.0}, {"date": "2013-07-02", "close": 1.596315, "volume": 69287.0}, {"date": "2013-07-03", "close": 1.616145, "volume": 59222.0}, {"date": "2013-07-04", "close": 1.655805, "volume": 72084.0}, {"date": "2013-07-05", "close": 1.715295, "volume": 207275.0}, {"date": "2013-07-08", "close": 1.754955, "volume": 163436.0}, {"date": "2013-07-09", "close": 1.80453, "volume": 137712.0}, {"date": "2013-07-10", "close": 1.814445, "volume": 74986.0}, {"date": "2013-07-11", "close": 1.834275, "volume": 71869.0}, {"date": "2013-07-12", "close": 1.7698275, "volume": 65018.0}, {"date": "2013-07-15", "close": 1.74504, "volume": 43059.0}, {"date": "2013-07-16", "close": 1.7847, "volume": 44433.0}, {"date": "2013-07-17", "close": 1.754955, "volume": 15070.0}, {"date": "2013-07-18", "close": 1.735125, "volume": 76787.0}, {"date": "2013-07-19", "close": 1.754955, "volume": 25385.0}, {"date": "2013-07-22", "close": 1.735125, "volume": 59332.0}, {"date": "2013-07-23", "close": 1.7698275, "volume": 31524.0}, {"date": "2013-07-24", "close": 1.80453, "volume": 16068.0}, {"date": "2013-07-25", "close": 1.7847, "volume": 131019.0}, {"date": "2013-07-26", "close": 1.76487, "volume": 39420.0}, {"date": "2013-07-29", "close": 1.76487, "volume": 15421.0}, {"date": "2013-07-30", "close": 1.774785, "volume": 25948.0}, {"date": "2013-07-31", "close": 1.735125, "volume": 19286.0}, {"date": "2013-08-01", "close": 1.735125, "volume": 22047.0}, {"date": "2013-08-02", "close": 1.7847, "volume": 285564.0}, {"date": "2013-08-05", "close": 1.7400825, "volume": 98203.0}, {"date": "2013-08-06", "close": 1.74504, "volume": 35689.0}, {"date": "2013-08-07", "close": 1.7499975, "volume": 58456.0}, {"date": "2013-08-08", "close": 1.7599125, "volume": 23727.0}, {"date": "2013-08-09", "close": 1.76487, "volume": 23374.0}, {"date": "2013-08-12", "close": 1.774785, "volume": 25102.0}, {"date": "2013-08-13", "close": 1.774785, "volume": 22096.0}, {"date": "2013-08-14", "close": 1.7847, "volume": 61683.0}, {"date": "2013-08-15", "close": 1.8194025, "volume": 143652.0}, {"date": "2013-08-16", "close": 1.8194025, "volume": 31474.0}, {"date": "2013-08-19", "close": 1.82436, "volume": 57271.0}, {"date": "2013-08-20", "close": 1.8194025, "volume": 16883.0}, {"date": "2013-08-21", "close": 1.754955, "volume": 77221.0}, {"date": "2013-08-22", "close": 1.794615, "volume": 99443.0}, {"date": "2013-08-23", "close": 1.8194025, "volume": 77927.0}, {"date": "2013-08-26", "close": 1.8094875, "volume": 48820.0}, {"date": "2013-08-27", "close": 1.774785, "volume": 21266.0}, {"date": "2013-08-28", "close": 1.7847, "volume": 53650.0}, {"date": "2013-08-29", "close": 1.74504, "volume": 40910.0}, {"date": "2013-08-30", "close": 1.7847, "volume": 49551.0}, {"date": "2013-09-02", "close": 1.754955, "volume": 114680.0}, {"date": "2013-09-03", "close": 1.774785, "volume": 92389.0}, {"date": "2013-09-04", "close": 1.754955, "volume": 32273.0}, {"date": "2013-09-05", "close": 1.74504, "volume": 487784.0}, {"date": "2013-09-06", "close": 1.70538, "volume": 188376.0}, {"date": "2013-09-09", "close": 1.64589, "volume": 274604.0}, {"date": "2013-09-10", "close": 1.675635, "volume": 78237.0}, {"date": "2013-09-11", "close": 1.6706775, "volume": 87608.0}, {"date": "2013-09-12", "close": 1.68555, "volume": 108558.0}, {"date": "2013-09-13", "close": 1.675635, "volume": 901400.0}, {"date": "2013-09-16", "close": 1.68555, "volume": 58444.0}, {"date": "2013-09-17", "close": 1.72521, "volume": 77290.0}, {"date": "2013-09-18", "close": 1.74504, "volume": 94256.0}, {"date": "2013-09-19", "close": 1.7698275, "volume": 102370.0}, {"date": "2013-09-20", "close": 1.7202525, "volume": 91811.0}, {"date": "2013-09-23", "close": 1.695465, "volume": 64504.0}, {"date": "2013-09-24", "close": 1.675635, "volume": 77286.0}, {"date": "2013-09-25", "close": 1.715295, "volume": 47630.0}, {"date": "2013-09-26", "close": 1.7301675, "volume": 29979.0}, {"date": "2013-09-27", "close": 1.72521, "volume": 32082.0}, {"date": "2013-09-30", "close": 1.68555, "volume": 52586.0}, {"date": "2013-10-01", "close": 1.68555, "volume": 85567.0}, {"date": "2013-10-02", "close": 1.68555, "volume": 23394.0}, {"date": "2013-10-03", "close": 1.695465, "volume": 66158.0}, {"date": "2013-10-04", "close": 1.72521, "volume": 23671.0}, {"date": "2013-10-07", "close": 1.72521, "volume": 45453.0}, {"date": "2013-10-08", "close": 1.675635, "volume": 118141.0}, {"date": "2013-10-09", "close": 1.675635, "volume": 32474.0}, {"date": "2013-10-10", "close": 1.66572, "volume": 34029.0}, {"date": "2013-10-11", "close": 1.6805925, "volume": 62575.0}, {"date": "2013-10-14", "close": 1.675635, "volume": 129150.0}, {"date": "2013-10-15", "close": 1.6905075, "volume": 32012.0}, {"date": "2013-10-16", "close": 1.695465, "volume": 77578.0}, {"date": "2013-10-17", "close": 1.68555, "volume": 65989.0}, {"date": "2013-10-18", "close": 1.66572, "volume": 85448.0}, {"date": "2013-10-21", "close": 1.6706775, "volume": 52017.0}, {"date": "2013-10-22", "close": 1.655805, "volume": 162376.0}, {"date": "2013-10-23", "close": 1.655805, "volume": 47066.0}, {"date": "2013-10-24", "close": 1.655805, "volume": 1550541.0}, {"date": "2013-10-25", "close": 1.66572, "volume": 49767.0}, {"date": "2013-10-28", "close": 1.6607625, "volume": 252357.0}, {"date": "2013-10-29", "close": 1.66572, "volume": 65719.0}, {"date": "2013-10-30", "close": 1.66572, "volume": 410592.0}, {"date": "2013-10-31", "close": 1.6607625, "volume": 312375.0}, {"date": "2013-11-01", "close": 1.6508475, "volume": 145105.0}, {"date": "2013-11-04", "close": 1.6508475, "volume": 162102.0}, {"date": "2013-11-05", "close": 1.64589, "volume": 110311.0}, {"date": "2013-11-06", "close": 1.64589, "volume": 143787.0}, {"date": "2013-11-07", "close": 1.6111875, "volume": 765347.0}, {"date": "2013-11-08", "close": 1.616145, "volume": 127743.0}, {"date": "2013-11-11", "close": 1.60623, "volume": 106495.0}, {"date": "2013-11-12", "close": 1.616145, "volume": 125609.0}, {"date": "2013-11-13", "close": 1.6111875, "volume": 99687.0}, {"date": "2013-11-14", "close": 1.616145, "volume": 190649.0}, {"date": "2013-11-15", "close": 1.6111875, "volume": 284091.0}, {"date": "2013-11-18", "close": 1.6111875, "volume": 151188.0}, {"date": "2013-11-19", "close": 1.6111875, "volume": 54874.0}, {"date": "2013-11-20", "close": 1.60623, "volume": 129638.0}, {"date": "2013-11-21", "close": 1.5864, "volume": 258998.0}, {"date": "2013-11-22", "close": 1.5864, "volume": 95697.0}, {"date": "2013-11-25", "close": 1.556655, "volume": 147251.0}, {"date": "2013-11-26", "close": 1.5516975, "volume": 338409.0}, {"date": "2013-11-27", "close": 1.62606, "volume": 161184.0}, {"date": "2013-11-28", "close": 1.72521, "volume": 306596.0}, {"date": "2013-11-29", "close": 1.794615, "volume": 1223010.0}, {"date": "2013-12-02", "close": 1.814445, "volume": 310099.0}, {"date": "2013-12-03", "close": 1.754955, "volume": 184780.0}, {"date": "2013-12-04", "close": 1.76487, "volume": 594375.0}, {"date": "2013-12-05", "close": 1.76487, "volume": 299533.0}, {"date": "2013-12-06", "close": 1.76487, "volume": 198025.0}, {"date": "2013-12-09", "close": 1.76487, "volume": 164442.0}, {"date": "2013-12-10", "close": 1.76487, "volume": 213885.0}, {"date": "2013-12-11", "close": 1.8094875, "volume": 141743.0}, {"date": "2013-12-12", "close": 1.80453, "volume": 124596.0}, {"date": "2013-12-13", "close": 1.80453, "volume": 83864.0}, {"date": "2013-12-16", "close": 1.8094875, "volume": 98016.0}, {"date": "2013-12-17", "close": 1.8392325, "volume": 125021.0}, {"date": "2013-12-18", "close": 1.8392325, "volume": 82838.0}, {"date": "2013-12-19", "close": 1.88385, "volume": 306468.0}, {"date": "2013-12-20", "close": 1.834275, "volume": 22781.0}, {"date": "2013-12-23", "close": 1.82436, "volume": 97403.0}, {"date": "2013-12-24", "close": 1.834275, "volume": 15187.0}, {"date": "2013-12-27", "close": 1.82436, "volume": 31950.0}, {"date": "2013-12-30", "close": 1.7847, "volume": 133174.0}, {"date": "2013-12-31", "close": 1.814445, "volume": 20728.0}, {"date": "2014-01-02", "close": 1.88385, "volume": 214515.0}, {"date": "2014-01-03", "close": 1.90368, "volume": 74265.0}, {"date": "2014-01-06", "close": 1.933425, "volume": 102842.0}, {"date": "2014-01-07", "close": 1.90368, "volume": 144239.0}, {"date": "2014-01-08", "close": 1.9482975, "volume": 76052.0}, {"date": "2014-01-09", "close": 1.9681275, "volume": 141254.0}, {"date": "2014-01-10", "close": 1.933425, "volume": 80658.0}, {"date": "2014-01-13", "close": 1.90368, "volume": 95069.0}, {"date": "2014-01-14", "close": 1.8392325, "volume": 131336.0}, {"date": "2014-01-15", "close": 1.893765, "volume": 83510.0}, {"date": "2014-01-16", "close": 1.9582125, "volume": 200738.0}, {"date": "2014-01-17", "close": 2.072235, "volume": 241088.0}, {"date": "2014-01-20", "close": 2.012745, "volume": 79018.0}, {"date": "2014-01-21", "close": 2.02266, "volume": 148238.0}, {"date": "2014-01-22", "close": 2.111895, "volume": 163124.0}, {"date": "2014-01-23", "close": 2.08215, "volume": 50435.0}, {"date": "2014-01-24", "close": 2.08215, "volume": 111739.0}, {"date": "2014-01-28", "close": 1.992915, "volume": 167296.0}, {"date": "2014-01-29", "close": 2.04249, "volume": 72211.0}, {"date": "2014-01-30", "close": 1.953255, "volume": 131427.0}, {"date": "2014-01-31", "close": 2.00283, "volume": 69771.0}, {"date": "2014-02-03", "close": 1.983, "volume": 98583.0}, {"date": "2014-02-04", "close": 1.933425, "volume": 152716.0}, {"date": "2014-02-05", "close": 2.012745, "volume": 56410.0}, {"date": "2014-02-06", "close": 1.983, "volume": 77282.0}, {"date": "2014-02-07", "close": 2.052405, "volume": 213683.0}, {"date": "2014-02-10", "close": 1.992915, "volume": 177266.0}, {"date": "2014-02-11", "close": 2.02266, "volume": 53793.0}, {"date": "2014-02-12", "close": 2.06232, "volume": 150924.0}, {"date": "2014-02-13", "close": 2.06232, "volume": 79672.0}, {"date": "2014-02-14", "close": 2.092065, "volume": 132367.0}, {"date": "2014-02-17", "close": 2.10198, "volume": 251224.0}, {"date": "2014-02-18", "close": 2.092065, "volume": 43730.0}, {"date": "2014-02-19", "close": 2.131725, "volume": 143871.0}, {"date": "2014-02-20", "close": 2.10198, "volume": 41250.0}, {"date": "2014-02-21", "close": 1.9383825, "volume": 349506.0}, {"date": "2014-02-24", "close": 1.8689775, "volume": 275405.0}, {"date": "2014-02-25", "close": 1.8987225, "volume": 181817.0}, {"date": "2014-02-26", "close": 1.854105, "volume": 84320.0}, {"date": "2014-02-27", "close": 1.80453, "volume": 178691.0}, {"date": "2014-02-28", "close": 1.834275, "volume": 89380.0}, {"date": "2014-03-03", "close": 1.834275, "volume": 119817.0}, {"date": "2014-03-04", "close": 1.873935, "volume": 221932.0}, {"date": "2014-03-05", "close": 1.90368, "volume": 72662.0}, {"date": "2014-03-06", "close": 1.90368, "volume": 55921.0}, {"date": "2014-03-07", "close": 1.9086375, "volume": 45777.0}, {"date": "2014-03-10", "close": 1.933425, "volume": 137150.0}, {"date": "2014-03-11", "close": 1.96317, "volume": 119255.0}, {"date": "2014-03-12", "close": 1.9582125, "volume": 44366.0}, {"date": "2014-03-13", "close": 1.96317, "volume": 100339.0}, {"date": "2014-03-14", "close": 1.8888075, "volume": 63866.0}, {"date": "2014-03-17", "close": 1.90368, "volume": 57167.0}, {"date": "2014-03-18", "close": 1.84419, "volume": 42484.0}, {"date": "2014-03-19", "close": 1.9185525, "volume": 101520.0}, {"date": "2014-03-20", "close": 1.983, "volume": 110091.0}, {"date": "2014-03-21", "close": 1.9780425, "volume": 62314.0}, {"date": "2014-03-24", "close": 1.992915, "volume": 100830.0}, {"date": "2014-03-25", "close": 1.973085, "volume": 106014.0}, {"date": "2014-03-26", "close": 1.992915, "volume": 102252.0}, {"date": "2014-03-27", "close": 2.00283, "volume": 136457.0}, {"date": "2014-03-28", "close": 1.983, "volume": 55376.0}, {"date": "2014-03-31", "close": 1.983, "volume": 83420.0}, {"date": "2014-04-01", "close": 1.96317, "volume": 142084.0}, {"date": "2014-04-02", "close": 1.933425, "volume": 43628.0}, {"date": "2014-04-03", "close": 1.9086375, "volume": 42453.0}, {"date": "2014-04-04", "close": 1.9086375, "volume": 26274.0}, {"date": "2014-04-07", "close": 1.9086375, "volume": 58857.0}, {"date": "2014-04-08", "close": 1.9086375, "volume": 50562.0}, {"date": "2014-04-09", "close": 1.913595, "volume": 206404.0}, {"date": "2014-04-10", "close": 1.9086375, "volume": 191181.0}, {"date": "2014-04-11", "close": 1.9086375, "volume": 62825.0}, {"date": "2014-04-14", "close": 1.873935, "volume": 197673.0}, {"date": "2014-04-15", "close": 1.8689775, "volume": 49275.0}, {"date": "2014-04-16", "close": 1.86402, "volume": 18096.0}, {"date": "2014-04-17", "close": 1.9185525, "volume": 77716.0}, {"date": "2014-04-22", "close": 1.983, "volume": 148389.0}, {"date": "2014-04-23", "close": 1.973085, "volume": 67046.0}, {"date": "2014-04-24", "close": 1.973085, "volume": 38954.0}, {"date": "2014-04-28", "close": 1.9185525, "volume": 56475.0}, {"date": "2014-04-29", "close": 1.92351, "volume": 78234.0}, {"date": "2014-04-30", "close": 1.8888075, "volume": 59870.0}, {"date": "2014-05-01", "close": 1.8788925, "volume": 53237.0}, {"date": "2014-05-02", "close": 1.893765, "volume": 27997.0}, {"date": "2014-05-05", "close": 1.8987225, "volume": 36677.0}, {"date": "2014-05-06", "close": 1.8788925, "volume": 117037.0}, {"date": "2014-05-07", "close": 1.873935, "volume": 26853.0}, {"date": "2014-05-08", "close": 1.873935, "volume": 29381.0}, {"date": "2014-05-09", "close": 1.88385, "volume": 19321.0}, {"date": "2014-05-12", "close": 1.8689775, "volume": 52972.0}, {"date": "2014-05-13", "close": 1.8590625, "volume": 186387.0}, {"date": "2014-05-14", "close": 1.8491475, "volume": 101144.0}, {"date": "2014-05-15", "close": 1.84419, "volume": 92544.0}, {"date": "2014-05-16", "close": 1.84419, "volume": 59675.0}, {"date": "2014-05-19", "close": 1.84419, "volume": 73533.0}, {"date": "2014-05-20", "close": 1.84419, "volume": 134931.0}, {"date": "2014-05-21", "close": 1.834275, "volume": 201363.0}, {"date": "2014-05-22", "close": 1.8293175, "volume": 82171.0}, {"date": "2014-05-23", "close": 1.8491475, "volume": 117876.0}, {"date": "2014-05-26", "close": 1.854105, "volume": 60386.0}, {"date": "2014-05-27", "close": 1.873935, "volume": 100814.0}, {"date": "2014-05-28", "close": 1.88385, "volume": 91299.0}, {"date": "2014-05-29", "close": 1.92351, "volume": 112776.0}, {"date": "2014-05-30", "close": 1.9284675, "volume": 406908.0}, {"date": "2014-06-02", "close": 1.9284675, "volume": 8953.0}, {"date": "2014-06-03", "close": 1.933425, "volume": 23143.0}, {"date": "2014-06-04", "close": 1.9284675, "volume": 65553.0}, {"date": "2014-06-05", "close": 1.96317, "volume": 25603.0}, {"date": "2014-06-06", "close": 1.983, "volume": 56497.0}, {"date": "2014-06-10", "close": 1.96317, "volume": 69218.0}, {"date": "2014-06-11", "close": 1.983, "volume": 125555.0}, {"date": "2014-06-12", "close": 2.032575, "volume": 92217.0}, {"date": "2014-06-13", "close": 1.983, "volume": 48347.0}, {"date": "2014-06-16", "close": 2.032575, "volume": 27859.0}, {"date": "2014-06-17", "close": 2.00283, "volume": 45312.0}, {"date": "2014-06-18", "close": 1.992915, "volume": 20718.0}, {"date": "2014-06-19", "close": 1.96317, "volume": 79780.0}, {"date": "2014-06-20", "close": 2.04249, "volume": 110272.0}, {"date": "2014-06-23", "close": 2.00283, "volume": 59853.0}, {"date": "2014-06-24", "close": 2.04249, "volume": 61400.0}, {"date": "2014-06-25", "close": 2.052405, "volume": 121215.0}, {"date": "2014-06-26", "close": 2.02266, "volume": 368231.0}, {"date": "2014-06-27", "close": 2.02266, "volume": 60361.0}, {"date": "2014-06-30", "close": 2.052405, "volume": 126841.0}, {"date": "2014-07-01", "close": 2.04249, "volume": 156589.0}, {"date": "2014-07-02", "close": 1.983, "volume": 98645.0}, {"date": "2014-07-03", "close": 2.02266, "volume": 59821.0}, {"date": "2014-07-04", "close": 2.02266, "volume": 310283.0}, {"date": "2014-07-07", "close": 2.052405, "volume": 434414.0}, {"date": "2014-07-08", "close": 2.14164, "volume": 485509.0}, {"date": "2014-07-09", "close": 2.230875, "volume": 1182596.0}, {"date": "2014-07-10", "close": 2.39943, "volume": 1094607.0}, {"date": "2014-07-11", "close": 2.30028, "volume": 395366.0}, {"date": "2014-07-14", "close": 2.28045, "volume": 62999.0}, {"date": "2014-07-15", "close": 2.30028, "volume": 16024.0}, {"date": "2014-07-16", "close": 2.330025, "volume": 39426.0}, {"date": "2014-07-17", "close": 2.28045, "volume": 50883.0}, {"date": "2014-07-18", "close": 2.310195, "volume": 295777.0}, {"date": "2014-07-21", "close": 2.3796, "volume": 838075.0}, {"date": "2014-07-22", "close": 2.429175, "volume": 453195.0}, {"date": "2014-07-23", "close": 2.409345, "volume": 455458.0}, {"date": "2014-07-24", "close": 2.389515, "volume": 206133.0}, {"date": "2014-07-25", "close": 2.43909, "volume": 280241.0}, {"date": "2014-07-28", "close": 2.429175, "volume": 120975.0}, {"date": "2014-07-29", "close": 2.429175, "volume": 120151.0}, {"date": "2014-07-30", "close": 2.449005, "volume": 204853.0}, {"date": "2014-07-31", "close": 2.41926, "volume": 128393.0}, {"date": "2014-08-01", "close": 2.39943, "volume": 93764.0}, {"date": "2014-08-04", "close": 2.429175, "volume": 32467.0}, {"date": "2014-08-05", "close": 2.43909, "volume": 91381.0}, {"date": "2014-08-06", "close": 2.39943, "volume": 40329.0}, {"date": "2014-08-07", "close": 2.429175, "volume": 14382.0}, {"date": "2014-08-08", "close": 2.429175, "volume": 155002.0}, {"date": "2014-08-11", "close": 2.35977, "volume": 120957.0}, {"date": "2014-08-12", "close": 2.26062, "volume": 172326.0}, {"date": "2014-08-13", "close": 2.250705, "volume": 502956.0}, {"date": "2014-08-14", "close": 2.32011, "volume": 90104.0}, {"date": "2014-08-15", "close": 2.28045, "volume": 247665.0}, {"date": "2014-08-18", "close": 2.3796, "volume": 218963.0}, {"date": "2014-08-19", "close": 2.349855, "volume": 98473.0}, {"date": "2014-08-20", "close": 2.39943, "volume": 62592.0}, {"date": "2014-08-21", "close": 2.30028, "volume": 152224.0}, {"date": "2014-08-22", "close": 2.30028, "volume": 138442.0}, {"date": "2014-08-25", "close": 2.28045, "volume": 133300.0}, {"date": "2014-08-26", "close": 2.290365, "volume": 314868.0}, {"date": "2014-08-27", "close": 2.290365, "volume": 130715.0}, {"date": "2014-08-28", "close": 2.270535, "volume": 61871.0}, {"date": "2014-08-29", "close": 2.349855, "volume": 83492.0}, {"date": "2014-09-01", "close": 2.30028, "volume": 76883.0}, {"date": "2014-09-02", "close": 2.310195, "volume": 42813.0}, {"date": "2014-09-03", "close": 2.330025, "volume": 52544.0}, {"date": "2014-09-04", "close": 2.369685, "volume": 56980.0}, {"date": "2014-09-05", "close": 2.330025, "volume": 32340.0}, {"date": "2014-09-08", "close": 2.32011, "volume": 29534.0}, {"date": "2014-09-09", "close": 2.33994, "volume": 40042.0}, {"date": "2014-09-10", "close": 2.349855, "volume": 26850.0}, {"date": "2014-09-11", "close": 2.349855, "volume": 77712.0}, {"date": "2014-09-12", "close": 2.349855, "volume": 68328.0}, {"date": "2014-09-15", "close": 2.35977, "volume": 81578.0}, {"date": "2014-09-16", "close": 2.26062, "volume": 70786.0}, {"date": "2014-09-17", "close": 2.211045, "volume": 161073.0}, {"date": "2014-09-18", "close": 2.22096, "volume": 63212.0}, {"date": "2014-09-19", "close": 2.35977, "volume": 73302.0}, {"date": "2014-09-22", "close": 2.28045, "volume": 132078.0}, {"date": "2014-09-23", "close": 2.26062, "volume": 96803.0}, {"date": "2014-09-24", "close": 2.26062, "volume": 40879.0}, {"date": "2014-09-25", "close": 2.30028, "volume": 48266.0}, {"date": "2014-09-26", "close": 2.230875, "volume": 50129.0}, {"date": "2014-09-29", "close": 2.250705, "volume": 40390.0}, {"date": "2014-09-30", "close": 2.26062, "volume": 55062.0}, {"date": "2014-10-01", "close": 2.26062, "volume": 164020.0}, {"date": "2014-10-02", "close": 2.20113, "volume": 58992.0}, {"date": "2014-10-03", "close": 2.22096, "volume": 55049.0}, {"date": "2014-10-06", "close": 2.1813, "volume": 59520.0}, {"date": "2014-10-07", "close": 2.22096, "volume": 68094.0}, {"date": "2014-10-08", "close": 2.16147, "volume": 86657.0}, {"date": "2014-10-09", "close": 2.211045, "volume": 44142.0}, {"date": "2014-10-10", "close": 2.16147, "volume": 103871.0}, {"date": "2014-10-13", "close": 2.151555, "volume": 136942.0}, {"date": "2014-10-14", "close": 2.052405, "volume": 297273.0}, {"date": "2014-10-15", "close": 2.072235, "volume": 252957.0}, {"date": "2014-10-16", "close": 2.04249, "volume": 161513.0}, {"date": "2014-10-17", "close": 2.04249, "volume": 162691.0}, {"date": "2014-10-20", "close": 2.111895, "volume": 82827.0}, {"date": "2014-10-21", "close": 2.04249, "volume": 167595.0}, {"date": "2014-10-22", "close": 2.08215, "volume": 130370.0}, {"date": "2014-10-23", "close": 2.171385, "volume": 37318.0}, {"date": "2014-10-24", "close": 2.22096, "volume": 83030.0}, {"date": "2014-10-27", "close": 2.14164, "volume": 82972.0}, {"date": "2014-10-28", "close": 2.10198, "volume": 222771.0}, {"date": "2014-10-29", "close": 2.131725, "volume": 234847.0}, {"date": "2014-10-30", "close": 2.191215, "volume": 125905.0}, {"date": "2014-10-31", "close": 2.211045, "volume": 96180.0}, {"date": "2014-11-03", "close": 2.22096, "volume": 72632.0}, {"date": "2014-11-04", "close": 2.230875, "volume": 65832.0}, {"date": "2014-11-05", "close": 2.230875, "volume": 28279.0}, {"date": "2014-11-06", "close": 2.1813, "volume": 46107.0}, {"date": "2014-11-07", "close": 2.171385, "volume": 27513.0}, {"date": "2014-11-10", "close": 2.22096, "volume": 34895.0}, {"date": "2014-11-11", "close": 2.22096, "volume": 97236.0}, {"date": "2014-11-12", "close": 2.20113, "volume": 62460.0}, {"date": "2014-11-13", "close": 2.22096, "volume": 37382.0}, {"date": "2014-11-14", "close": 2.1813, "volume": 158068.0}, {"date": "2014-11-17", "close": 2.22096, "volume": 79085.0}, {"date": "2014-11-18", "close": 2.230875, "volume": 8634.0}, {"date": "2014-11-19", "close": 2.171385, "volume": 84991.0}, {"date": "2014-11-20", "close": 2.16147, "volume": 36576.0}, {"date": "2014-11-21", "close": 2.151555, "volume": 26004.0}, {"date": "2014-11-24", "close": 2.1813, "volume": 63812.0}, {"date": "2014-11-25", "close": 2.22096, "volume": 78474.0}, {"date": "2014-11-26", "close": 2.250705, "volume": 281545.0}, {"date": "2014-11-27", "close": 2.250705, "volume": 207016.0}, {"date": "2014-11-28", "close": 2.24079, "volume": 110361.0}, {"date": "2014-12-01", "close": 2.24079, "volume": 108975.0}, {"date": "2014-12-02", "close": 2.250705, "volume": 107108.0}, {"date": "2014-12-03", "close": 2.230875, "volume": 122439.0}, {"date": "2014-12-04", "close": 2.22096, "volume": 81348.0}, {"date": "2014-12-05", "close": 2.1813, "volume": 288340.0}, {"date": "2014-12-08", "close": 2.1813, "volume": 130018.0}, {"date": "2014-12-09", "close": 2.14164, "volume": 57355.0}, {"date": "2014-12-10", "close": 2.111895, "volume": 47227.0}, {"date": "2014-12-11", "close": 2.1813, "volume": 91337.0}, {"date": "2014-12-12", "close": 2.14164, "volume": 115199.0}, {"date": "2014-12-15", "close": 2.171385, "volume": 29636.0}, {"date": "2014-12-16", "close": 2.1813, "volume": 49260.0}, {"date": "2014-12-17", "close": 2.1813, "volume": 105053.0}, {"date": "2014-12-18", "close": 2.22096, "volume": 54106.0}, {"date": "2014-12-19", "close": 2.230875, "volume": 98802.0}, {"date": "2014-12-22", "close": 2.24079, "volume": 97012.0}, {"date": "2014-12-23", "close": 2.250705, "volume": 116587.0}, {"date": "2014-12-24", "close": 2.250705, "volume": 18019.0}, {"date": "2014-12-29", "close": 2.191215, "volume": 41828.0}, {"date": "2014-12-30", "close": 2.191215, "volume": 38617.0}, {"date": "2014-12-31", "close": 2.22096, "volume": 12793.0}, {"date": "2015-01-02", "close": 2.230875, "volume": 50380.0}, {"date": "2015-01-05", "close": 2.20113, "volume": 111816.0}, {"date": "2015-01-06", "close": 2.211045, "volume": 131147.0}, {"date": "2015-01-07", "close": 2.211045, "volume": 4731.0}, {"date": "2015-01-08", "close": 2.230875, "volume": 42674.0}, {"date": "2015-01-09", "close": 2.22096, "volume": 89263.0}, {"date": "2015-01-12", "close": 2.22096, "volume": 16682.0}, {"date": "2015-01-13", "close": 2.230875, "volume": 52595.0}, {"date": "2015-01-14", "close": 2.230875, "volume": 108748.0}, {"date": "2015-01-15", "close": 2.30028, "volume": 116228.0}, {"date": "2015-01-16", "close": 2.290365, "volume": 50079.0}, {"date": "2015-01-19", "close": 2.270535, "volume": 71488.0}, {"date": "2015-01-20", "close": 2.310195, "volume": 126576.0}, {"date": "2015-01-21", "close": 2.3796, "volume": 325283.0}, {"date": "2015-01-22", "close": 2.409345, "volume": 63434.0}, {"date": "2015-01-23", "close": 2.41926, "volume": 71320.0}, {"date": "2015-01-27", "close": 2.349855, "volume": 73875.0}, {"date": "2015-01-28", "close": 2.429175, "volume": 99896.0}, {"date": "2015-01-29", "close": 2.47875, "volume": 284525.0}, {"date": "2015-01-30", "close": 2.508495, "volume": 276026.0}, {"date": "2015-02-02", "close": 2.488665, "volume": 420876.0}, {"date": "2015-02-03", "close": 2.49858, "volume": 321437.0}, {"date": "2015-02-04", "close": 2.528325, "volume": 148078.0}, {"date": "2015-02-05", "close": 2.528325, "volume": 129803.0}, {"date": "2015-02-06", "close": 2.51841, "volume": 86971.0}, {"date": "2015-02-09", "close": 2.55807, "volume": 85658.0}, {"date": "2015-02-10", "close": 2.5779, "volume": 63151.0}, {"date": "2015-02-11", "close": 2.55807, "volume": 63863.0}, {"date": "2015-02-12", "close": 2.53824, "volume": 178098.0}, {"date": "2015-02-13", "close": 2.647305, "volume": 674152.0}, {"date": "2015-02-16", "close": 2.67705, "volume": 219736.0}, {"date": "2015-02-17", "close": 2.71671, "volume": 103221.0}, {"date": "2015-02-18", "close": 2.746455, "volume": 51060.0}, {"date": "2015-02-19", "close": 2.726625, "volume": 97179.0}, {"date": "2015-02-20", "close": 2.647305, "volume": 145440.0}, {"date": "2015-02-23", "close": 2.67705, "volume": 110389.0}, {"date": "2015-02-24", "close": 2.67705, "volume": 121565.0}, {"date": "2015-02-25", "close": 2.69688, "volume": 82114.0}, {"date": "2015-02-26", "close": 2.726625, "volume": 35150.0}, {"date": "2015-02-27", "close": 2.706795, "volume": 39209.0}, {"date": "2015-03-02", "close": 2.69688, "volume": 34688.0}, {"date": "2015-03-03", "close": 2.508495, "volume": 241895.0}, {"date": "2015-03-04", "close": 2.41926, "volume": 271680.0}, {"date": "2015-03-05", "close": 2.528325, "volume": 57803.0}, {"date": "2015-03-06", "close": 2.53824, "volume": 88570.0}, {"date": "2015-03-09", "close": 2.47875, "volume": 191743.0}, {"date": "2015-03-10", "close": 2.49858, "volume": 123472.0}, {"date": "2015-03-11", "close": 2.468835, "volume": 104563.0}, {"date": "2015-03-12", "close": 2.47875, "volume": 59961.0}, {"date": "2015-03-13", "close": 2.47875, "volume": 148955.0}, {"date": "2015-03-16", "close": 2.429175, "volume": 80027.0}, {"date": "2015-03-17", "close": 2.429175, "volume": 74229.0}, {"date": "2015-03-18", "close": 2.409345, "volume": 46368.0}, {"date": "2015-03-19", "close": 2.47875, "volume": 115449.0}, {"date": "2015-03-20", "close": 2.47875, "volume": 255379.0}, {"date": "2015-03-23", "close": 2.47875, "volume": 201263.0}, {"date": "2015-03-24", "close": 2.449005, "volume": 58585.0}, {"date": "2015-03-25", "close": 2.47875, "volume": 113469.0}, {"date": "2015-03-26", "close": 2.45892, "volume": 34870.0}, {"date": "2015-03-27", "close": 2.47875, "volume": 579547.0}, {"date": "2015-03-30", "close": 2.528325, "volume": 81966.0}, {"date": "2015-03-31", "close": 2.53824, "volume": 182837.0}, {"date": "2015-04-01", "close": 2.51841, "volume": 20105.0}, {"date": "2015-04-02", "close": 2.528325, "volume": 52352.0}, {"date": "2015-04-07", "close": 2.528325, "volume": 48990.0}, {"date": "2015-04-08", "close": 2.47875, "volume": 59239.0}, {"date": "2015-04-09", "close": 2.468835, "volume": 30839.0}, {"date": "2015-04-10", "close": 2.43909, "volume": 67713.0}, {"date": "2015-04-13", "close": 2.3796, "volume": 143416.0}, {"date": "2015-04-14", "close": 2.3796, "volume": 39024.0}, {"date": "2015-04-15", "close": 2.3796, "volume": 34784.0}, {"date": "2015-04-16", "close": 2.33994, "volume": 131819.0}, {"date": "2015-04-17", "close": 2.32011, "volume": 71665.0}, {"date": "2015-04-20", "close": 2.330025, "volume": 72380.0}, {"date": "2015-04-21", "close": 2.35977, "volume": 64151.0}, {"date": "2015-04-22", "close": 2.389515, "volume": 39165.0}, {"date": "2015-04-23", "close": 2.3796, "volume": 98003.0}, {"date": "2015-04-24", "close": 2.389515, "volume": 247450.0}, {"date": "2015-04-27", "close": 2.41926, "volume": 105031.0}, {"date": "2015-04-28", "close": 2.45892, "volume": 66981.0}, {"date": "2015-04-29", "close": 2.429175, "volume": 30891.0}, {"date": "2015-04-30", "close": 2.41926, "volume": 16537.0}, {"date": "2015-05-01", "close": 2.369685, "volume": 39256.0}, {"date": "2015-05-04", "close": 2.429175, "volume": 33901.0}, {"date": "2015-05-05", "close": 2.43909, "volume": 69322.0}, {"date": "2015-05-06", "close": 2.429175, "volume": 50483.0}, {"date": "2015-05-07", "close": 2.43909, "volume": 90670.0}, {"date": "2015-05-08", "close": 2.449005, "volume": 7601.0}, {"date": "2015-05-11", "close": 2.429175, "volume": 74711.0}, {"date": "2015-05-12", "close": 2.429175, "volume": 40134.0}, {"date": "2015-05-13", "close": 2.449005, "volume": 43250.0}, {"date": "2015-05-14", "close": 2.449005, "volume": 18017.0}, {"date": "2015-05-15", "close": 2.47875, "volume": 125565.0}, {"date": "2015-05-18", "close": 2.508495, "volume": 131943.0}, {"date": "2015-05-19", "close": 2.488665, "volume": 257039.0}, {"date": "2015-05-20", "close": 2.528325, "volume": 147238.0}, {"date": "2015-05-21", "close": 2.55807, "volume": 236039.0}, {"date": "2015-05-22", "close": 2.607645, "volume": 155773.0}, {"date": "2015-05-25", "close": 2.567985, "volume": 165158.0}, {"date": "2015-05-26", "close": 2.5779, "volume": 93278.0}, {"date": "2015-05-27", "close": 2.69688, "volume": 72582.0}, {"date": "2015-05-28", "close": 2.726625, "volume": 778875.0}, {"date": "2015-05-29", "close": 2.67705, "volume": 59494.0}, {"date": "2015-06-01", "close": 2.71671, "volume": 70871.0}, {"date": "2015-06-02", "close": 2.69688, "volume": 51570.0}, {"date": "2015-06-03", "close": 2.63739, "volume": 151440.0}, {"date": "2015-06-04", "close": 2.528325, "volume": 65333.0}, {"date": "2015-06-05", "close": 2.53824, "volume": 111574.0}, {"date": "2015-06-09", "close": 2.55807, "volume": 90315.0}, {"date": "2015-06-10", "close": 2.3796, "volume": 122387.0}, {"date": "2015-06-11", "close": 2.49858, "volume": 126099.0}, {"date": "2015-06-12", "close": 2.49858, "volume": 107825.0}, {"date": "2015-06-15", "close": 2.468835, "volume": 38654.0}, {"date": "2015-06-16", "close": 2.51841, "volume": 17139.0}, {"date": "2015-06-17", "close": 2.51841, "volume": 27575.0}, {"date": "2015-06-18", "close": 2.47875, "volume": 74352.0}, {"date": "2015-06-19", "close": 2.51841, "volume": 102843.0}, {"date": "2015-06-22", "close": 2.548155, "volume": 81870.0}, {"date": "2015-06-23", "close": 2.61756, "volume": 119660.0}, {"date": "2015-06-24", "close": 2.63739, "volume": 26011.0}, {"date": "2015-06-25", "close": 2.706795, "volume": 341455.0}, {"date": "2015-06-26", "close": 2.7762, "volume": 540315.0}, {"date": "2015-06-29", "close": 2.81586, "volume": 407655.0}, {"date": "2015-06-30", "close": 2.95467, "volume": 374431.0}, {"date": "2015-07-01", "close": 3.03399, "volume": 301670.0}, {"date": "2015-07-02", "close": 3.043905, "volume": 402421.0}, {"date": "2015-07-03", "close": 3.083565, "volume": 152852.0}, {"date": "2015-07-06", "close": 3.07365, "volume": 596636.0}, {"date": "2015-07-07", "close": 2.9745, "volume": 323600.0}, {"date": "2015-07-08", "close": 2.944755, "volume": 81468.0}, {"date": "2015-07-09", "close": 3.01416, "volume": 190605.0}, {"date": "2015-07-10", "close": 2.9745, "volume": 34178.0}, {"date": "2015-07-13", "close": 3.043905, "volume": 170329.0}, {"date": "2015-07-14", "close": 3.043905, "volume": 205610.0}, {"date": "2015-07-15", "close": 3.043905, "volume": 133165.0}, {"date": "2015-07-16", "close": 3.03399, "volume": 170749.0}, {"date": "2015-07-17", "close": 3.043905, "volume": 108014.0}, {"date": "2015-07-20", "close": 3.03399, "volume": 174532.0}, {"date": "2015-07-21", "close": 3.043905, "volume": 140864.0}, {"date": "2015-07-22", "close": 3.043905, "volume": 264270.0}, {"date": "2015-07-23", "close": 3.043905, "volume": 195712.0}, {"date": "2015-07-24", "close": 3.03399, "volume": 87173.0}, {"date": "2015-07-27", "close": 3.004245, "volume": 143036.0}, {"date": "2015-07-28", "close": 2.99433, "volume": 90191.0}, {"date": "2015-07-29", "close": 3.024075, "volume": 244028.0}, {"date": "2015-07-30", "close": 3.05382, "volume": 94260.0}, {"date": "2015-07-31", "close": 3.11331, "volume": 1067316.0}, {"date": "2015-08-03", "close": 3.35127, "volume": 1547946.0}, {"date": "2015-08-04", "close": 3.39093, "volume": 532725.0}, {"date": "2015-08-05", "close": 3.381015, "volume": 459351.0}, {"date": "2015-08-06", "close": 3.35127, "volume": 1344911.0}, {"date": "2015-08-07", "close": 3.281865, "volume": 99309.0}, {"date": "2015-08-10", "close": 3.31161, "volume": 159421.0}, {"date": "2015-08-11", "close": 3.27195, "volume": 103315.0}, {"date": "2015-08-12", "close": 3.21246, "volume": 205966.0}, {"date": "2015-08-13", "close": 3.21246, "volume": 150356.0}, {"date": "2015-08-14", "close": 3.222375, "volume": 118631.0}, {"date": "2015-08-17", "close": 3.21246, "volume": 115466.0}, {"date": "2015-08-18", "close": 3.222375, "volume": 139141.0}, {"date": "2015-08-19", "close": 3.222375, "volume": 107260.0}, {"date": "2015-08-20", "close": 3.27195, "volume": 161243.0}, {"date": "2015-08-21", "close": 3.23229, "volume": 244565.0}, {"date": "2015-08-24", "close": 3.09348, "volume": 287414.0}, {"date": "2015-08-25", "close": 3.07365, "volume": 392081.0}, {"date": "2015-08-26", "close": 3.103395, "volume": 53892.0}, {"date": "2015-08-27", "close": 3.21246, "volume": 51842.0}, {"date": "2015-08-28", "close": 3.27195, "volume": 252440.0}, {"date": "2015-08-31", "close": 3.301695, "volume": 287461.0}, {"date": "2015-09-01", "close": 3.25212, "volume": 113723.0}, {"date": "2015-09-02", "close": 3.19263, "volume": 209741.0}, {"date": "2015-09-03", "close": 3.15297, "volume": 98802.0}, {"date": "2015-09-04", "close": 3.103395, "volume": 76538.0}, {"date": "2015-09-07", "close": 3.07365, "volume": 209209.0}, {"date": "2015-09-08", "close": 3.103395, "volume": 361668.0}, {"date": "2015-09-09", "close": 3.103395, "volume": 182343.0}, {"date": "2015-09-10", "close": 3.123225, "volume": 56305.0}, {"date": "2015-09-11", "close": 3.15297, "volume": 263153.0}, {"date": "2015-09-14", "close": 3.11331, "volume": 426055.0}, {"date": "2015-09-15", "close": 3.143055, "volume": 163693.0}, {"date": "2015-09-16", "close": 3.1728, "volume": 141121.0}, {"date": "2015-09-17", "close": 3.123225, "volume": 110577.0}, {"date": "2015-09-18", "close": 3.123225, "volume": 91025.0}, {"date": "2015-09-21", "close": 3.19263, "volume": 129155.0}, {"date": "2015-09-22", "close": 3.262035, "volume": 189984.0}, {"date": "2015-09-23", "close": 3.21246, "volume": 112039.0}, {"date": "2015-09-24", "close": 3.182715, "volume": 101286.0}, {"date": "2015-09-25", "close": 3.202545, "volume": 132948.0}, {"date": "2015-09-28", "close": 3.21246, "volume": 121508.0}, {"date": "2015-09-29", "close": 3.13314, "volume": 90895.0}, {"date": "2015-09-30", "close": 3.222375, "volume": 374956.0}, {"date": "2015-10-01", "close": 3.19263, "volume": 103109.0}, {"date": "2015-10-02", "close": 3.182715, "volume": 103878.0}, {"date": "2015-10-05", "close": 3.21246, "volume": 29035.0}, {"date": "2015-10-06", "close": 3.25212, "volume": 176664.0}, {"date": "2015-10-07", "close": 3.23229, "volume": 86470.0}, {"date": "2015-10-08", "close": 3.15297, "volume": 226038.0}, {"date": "2015-10-09", "close": 3.182715, "volume": 201012.0}, {"date": "2015-10-12", "close": 3.222375, "volume": 302098.0}, {"date": "2015-10-13", "close": 3.321525, "volume": 375421.0}, {"date": "2015-10-14", "close": 3.29178, "volume": 58840.0}, {"date": "2015-10-15", "close": 3.262035, "volume": 44464.0}, {"date": "2015-10-16", "close": 3.321525, "volume": 133049.0}, {"date": "2015-10-19", "close": 3.33144, "volume": 88243.0}, {"date": "2015-10-20", "close": 3.35127, "volume": 58778.0}, {"date": "2015-10-21", "close": 3.47025, "volume": 91536.0}, {"date": "2015-10-22", "close": 3.50991, "volume": 159798.0}, {"date": "2015-10-23", "close": 3.5694, "volume": 203999.0}, {"date": "2015-10-26", "close": 3.698295, "volume": 231157.0}, {"date": "2015-10-27", "close": 3.658635, "volume": 191257.0}, {"date": "2015-10-28", "close": 3.64872, "volume": 111654.0}, {"date": "2015-10-29", "close": 3.599145, "volume": 103113.0}, {"date": "2015-10-30", "close": 3.49008, "volume": 166300.0}, {"date": "2015-11-02", "close": 3.66855, "volume": 141306.0}, {"date": "2015-11-03", "close": 3.678465, "volume": 124987.0}, {"date": "2015-11-04", "close": 3.60906, "volume": 76696.0}, {"date": "2015-11-05", "close": 3.579315, "volume": 38562.0}, {"date": "2015-11-06", "close": 3.58923, "volume": 67641.0}, {"date": "2015-11-09", "close": 3.47025, "volume": 107426.0}, {"date": "2015-11-10", "close": 3.698295, "volume": 1343837.0}, {"date": "2015-11-11", "close": 3.757785, "volume": 111690.0}, {"date": "2015-11-12", "close": 3.777615, "volume": 133874.0}, {"date": "2015-11-13", "close": 3.70821, "volume": 108878.0}, {"date": "2015-11-16", "close": 3.5694, "volume": 65103.0}, {"date": "2015-11-17", "close": 3.54957, "volume": 163388.0}, {"date": "2015-11-18", "close": 3.519825, "volume": 125918.0}, {"date": "2015-11-19", "close": 3.58923, "volume": 202435.0}, {"date": "2015-11-20", "close": 3.618975, "volume": 150999.0}, {"date": "2015-11-23", "close": 3.60906, "volume": 126353.0}, {"date": "2015-11-24", "close": 3.62889, "volume": 270209.0}, {"date": "2015-11-25", "close": 3.599145, "volume": 122047.0}, {"date": "2015-11-26", "close": 3.68838, "volume": 178816.0}, {"date": "2015-11-27", "close": 3.74787, "volume": 202368.0}, {"date": "2015-11-30", "close": 3.84702, "volume": 355398.0}, {"date": "2015-12-01", "close": 3.856935, "volume": 284912.0}, {"date": "2015-12-02", "close": 4.3626, "volume": 3120093.0}, {"date": "2015-12-03", "close": 4.511325, "volume": 855890.0}, {"date": "2015-12-04", "close": 4.67988, "volume": 330334.0}, {"date": "2015-12-07", "close": 4.769115, "volume": 355094.0}, {"date": "2015-12-08", "close": 4.69971, "volume": 375793.0}, {"date": "2015-12-09", "close": 4.729455, "volume": 303162.0}, {"date": "2015-12-10", "close": 4.610475, "volume": 214931.0}, {"date": "2015-12-11", "close": 4.62039, "volume": 205337.0}, {"date": "2015-12-14", "close": 4.62039, "volume": 530436.0}, {"date": "2015-12-15", "close": 4.511325, "volume": 387818.0}, {"date": "2015-12-16", "close": 4.630305, "volume": 224689.0}, {"date": "2015-12-17", "close": 4.67988, "volume": 220211.0}, {"date": "2015-12-18", "close": 4.67988, "volume": 265935.0}, {"date": "2015-12-21", "close": 4.69971, "volume": 125844.0}, {"date": "2015-12-22", "close": 4.570815, "volume": 251791.0}, {"date": "2015-12-23", "close": 4.650135, "volume": 135104.0}, {"date": "2015-12-24", "close": 4.44192, "volume": 662001.0}, {"date": "2015-12-29", "close": 4.471665, "volume": 195252.0}, {"date": "2015-12-30", "close": 4.42209, "volume": 479633.0}, {"date": "2015-12-31", "close": 4.5609, "volume": 139630.0}, {"date": "2016-01-04", "close": 4.7592, "volume": 302636.0}, {"date": "2016-01-05", "close": 4.967415, "volume": 330594.0}, {"date": "2016-01-06", "close": 4.99716, "volume": 156415.0}, {"date": "2016-01-07", "close": 5.046735, "volume": 313940.0}, {"date": "2016-01-08", "close": 4.947585, "volume": 196141.0}, {"date": "2016-01-11", "close": 4.99716, "volume": 280352.0}, {"date": "2016-01-12", "close": 5.086395, "volume": 428677.0}, {"date": "2016-01-13", "close": 5.106225, "volume": 385692.0}, {"date": "2016-01-14", "close": 4.907925, "volume": 523055.0}, {"date": "2016-01-15", "close": 5.03682, "volume": 580913.0}, {"date": "2016-01-18", "close": 4.749285, "volume": 554889.0}, {"date": "2016-01-19", "close": 4.93767, "volume": 870093.0}, {"date": "2016-01-20", "close": 5.03682, "volume": 390723.0}, {"date": "2016-01-21", "close": 5.05665, "volume": 218739.0}, {"date": "2016-01-22", "close": 5.066565, "volume": 153430.0}, {"date": "2016-01-25", "close": 5.225205, "volume": 332680.0}, {"date": "2016-01-27", "close": 5.205375, "volume": 207830.0}, {"date": "2016-01-28", "close": 5.205375, "volume": 278166.0}, {"date": "2016-01-29", "close": 5.17563, "volume": 147803.0}, {"date": "2016-02-01", "close": 5.145885, "volume": 157495.0}, {"date": "2016-02-02", "close": 5.09631, "volume": 122306.0}, {"date": "2016-02-03", "close": 4.927755, "volume": 381739.0}, {"date": "2016-02-04", "close": 4.749285, "volume": 279920.0}, {"date": "2016-02-05", "close": 4.83852, "volume": 154148.0}, {"date": "2016-02-08", "close": 4.85835, "volume": 205869.0}, {"date": "2016-02-09", "close": 4.729455, "volume": 704967.0}, {"date": "2016-02-10", "close": 4.511325, "volume": 298226.0}, {"date": "2016-02-11", "close": 4.610475, "volume": 1013135.0}, {"date": "2016-02-12", "close": 4.550985, "volume": 534781.0}, {"date": "2016-02-15", "close": 4.46175, "volume": 381551.0}, {"date": "2016-02-16", "close": 4.38243, "volume": 309647.0}, {"date": "2016-02-17", "close": 4.58073, "volume": 401652.0}, {"date": "2016-02-18", "close": 4.610475, "volume": 569536.0}, {"date": "2016-02-19", "close": 4.64022, "volume": 186758.0}, {"date": "2016-02-22", "close": 4.7592, "volume": 334711.0}, {"date": "2016-02-23", "close": 4.808775, "volume": 135236.0}, {"date": "2016-02-24", "close": 4.828605, "volume": 229221.0}, {"date": "2016-02-25", "close": 4.66005, "volume": 229761.0}, {"date": "2016-02-26", "close": 4.749285, "volume": 166022.0}, {"date": "2016-02-29", "close": 4.85835, "volume": 262966.0}, {"date": "2016-03-01", "close": 4.99716, "volume": 322581.0}, {"date": "2016-03-02", "close": 5.046735, "volume": 278663.0}, {"date": "2016-03-03", "close": 5.09631, "volume": 473005.0}, {"date": "2016-03-04", "close": 4.868265, "volume": 507482.0}, {"date": "2016-03-07", "close": 4.888095, "volume": 399796.0}, {"date": "2016-03-08", "close": 4.610475, "volume": 367761.0}, {"date": "2016-03-09", "close": 4.5609, "volume": 211293.0}, {"date": "2016-03-10", "close": 4.471665, "volume": 380395.0}, {"date": "2016-03-11", "close": 4.669965, "volume": 244284.0}, {"date": "2016-03-14", "close": 4.689795, "volume": 189226.0}, {"date": "2016-03-15", "close": 4.67988, "volume": 690914.0}, {"date": "2016-03-16", "close": 4.550985, "volume": 261618.0}, {"date": "2016-03-17", "close": 4.62039, "volume": 164100.0}, {"date": "2016-03-18", "close": 4.432005, "volume": 2880395.0}, {"date": "2016-03-21", "close": 4.46175, "volume": 269846.0}, {"date": "2016-03-22", "close": 4.46175, "volume": 252974.0}, {"date": "2016-03-23", "close": 4.50141, "volume": 517345.0}, {"date": "2016-03-24", "close": 4.54107, "volume": 325735.0}, {"date": "2016-03-29", "close": 4.372515, "volume": 382129.0}, {"date": "2016-03-30", "close": 4.1643, "volume": 622506.0}, {"date": "2016-03-31", "close": 4.174215, "volume": 687655.0}, {"date": "2016-04-01", "close": 4.313025, "volume": 339831.0}, {"date": "2016-04-04", "close": 4.22379, "volume": 262005.0}, {"date": "2016-04-05", "close": 3.817275, "volume": 916117.0}, {"date": "2016-04-06", "close": 3.817275, "volume": 1688290.0}, {"date": "2016-04-07", "close": 4.114725, "volume": 1058601.0}, {"date": "2016-04-08", "close": 4.00566, "volume": 1817360.0}, {"date": "2016-04-11", "close": 3.92634, "volume": 514713.0}, {"date": "2016-04-12", "close": 3.86685, "volume": 474783.0}, {"date": "2016-04-13", "close": 3.86685, "volume": 611746.0}, {"date": "2016-04-14", "close": 3.956085, "volume": 450017.0}, {"date": "2016-04-15", "close": 3.98583, "volume": 373829.0}, {"date": "2016-04-18", "close": 3.966, "volume": 489605.0}, {"date": "2016-04-19", "close": 4.02549, "volume": 307312.0}, {"date": "2016-04-20", "close": 4.10481, "volume": 293811.0}, {"date": "2016-04-21", "close": 4.114725, "volume": 831754.0}, {"date": "2016-04-22", "close": 4.14447, "volume": 339500.0}, {"date": "2016-04-26", "close": 3.975915, "volume": 276861.0}, {"date": "2016-04-27", "close": 4.00566, "volume": 246335.0}, {"date": "2016-04-28", "close": 3.966, "volume": 541053.0}, {"date": "2016-04-29", "close": 3.98583, "volume": 496714.0}, {"date": "2016-05-02", "close": 4.00566, "volume": 208338.0}, {"date": "2016-05-03", "close": 4.015575, "volume": 260649.0}, {"date": "2016-05-04", "close": 4.08498, "volume": 316399.0}, {"date": "2016-05-05", "close": 4.1643, "volume": 442561.0}, {"date": "2016-05-06", "close": 4.22379, "volume": 703103.0}, {"date": "2016-05-09", "close": 4.174215, "volume": 374062.0}, {"date": "2016-05-10", "close": 4.20396, "volume": 479559.0}, {"date": "2016-05-11", "close": 4.28328, "volume": 265138.0}, {"date": "2016-05-12", "close": 4.32294, "volume": 259570.0}, {"date": "2016-05-13", "close": 4.28328, "volume": 363075.0}, {"date": "2016-05-16", "close": 4.26345, "volume": 263571.0}, {"date": "2016-05-17", "close": 4.26345, "volume": 189439.0}, {"date": "2016-05-18", "close": 4.174215, "volume": 249408.0}, {"date": "2016-05-19", "close": 4.52124, "volume": 828921.0}, {"date": "2016-05-20", "close": 4.709625, "volume": 718285.0}, {"date": "2016-05-23", "close": 4.610475, "volume": 191247.0}, {"date": "2016-05-24", "close": 4.64022, "volume": 186891.0}, {"date": "2016-05-25", "close": 4.69971, "volume": 285371.0}, {"date": "2016-05-26", "close": 4.749285, "volume": 470971.0}, {"date": "2016-05-27", "close": 4.79886, "volume": 368517.0}, {"date": "2016-05-30", "close": 4.87818, "volume": 497090.0}, {"date": "2016-05-31", "close": 4.927755, "volume": 319512.0}, {"date": "2016-06-01", "close": 4.907925, "volume": 317097.0}, {"date": "2016-06-02", "close": 4.97733, "volume": 402101.0}, {"date": "2016-06-03", "close": 4.9575, "volume": 275163.0}, {"date": "2016-06-06", "close": 4.93767, "volume": 220586.0}, {"date": "2016-06-07", "close": 4.907925, "volume": 140734.0}, {"date": "2016-06-08", "close": 4.868265, "volume": 155935.0}, {"date": "2016-06-09", "close": 4.85835, "volume": 132842.0}, {"date": "2016-06-10", "close": 4.79886, "volume": 149315.0}, {"date": "2016-06-14", "close": 4.69971, "volume": 348971.0}, {"date": "2016-06-15", "close": 4.64022, "volume": 239796.0}, {"date": "2016-06-16", "close": 4.5609, "volume": 145013.0}, {"date": "2016-06-17", "close": 4.610475, "volume": 158893.0}, {"date": "2016-06-20", "close": 4.66005, "volume": 253542.0}, {"date": "2016-06-21", "close": 4.73937, "volume": 259330.0}, {"date": "2016-06-22", "close": 4.7592, "volume": 267648.0}, {"date": "2016-06-23", "close": 4.808775, "volume": 308042.0}, {"date": "2016-06-24", "close": 4.788945, "volume": 313957.0}, {"date": "2016-06-27", "close": 4.749285, "volume": 215368.0}, {"date": "2016-06-28", "close": 4.511325, "volume": 436939.0}, {"date": "2016-06-29", "close": 4.3626, "volume": 894734.0}, {"date": "2016-06-30", "close": 4.20396, "volume": 960691.0}, {"date": "2016-07-01", "close": 4.22379, "volume": 581414.0}, {"date": "2016-07-04", "close": 4.233705, "volume": 664688.0}, {"date": "2016-07-05", "close": 4.06515, "volume": 574416.0}, {"date": "2016-07-06", "close": 3.956085, "volume": 431416.0}, {"date": "2016-07-07", "close": 4.04532, "volume": 463995.0}, {"date": "2016-07-08", "close": 4.075065, "volume": 405525.0}, {"date": "2016-07-11", "close": 4.134555, "volume": 390745.0}, {"date": "2016-07-12", "close": 4.075065, "volume": 491882.0}, {"date": "2016-07-13", "close": 4.114725, "volume": 534746.0}, {"date": "2016-07-14", "close": 4.114725, "volume": 300136.0}, {"date": "2016-07-15", "close": 4.154385, "volume": 447405.0}, {"date": "2016-07-18", "close": 4.08498, "volume": 239197.0}, {"date": "2016-07-19", "close": 4.14447, "volume": 698832.0}, {"date": "2016-07-20", "close": 4.114725, "volume": 366683.0}, {"date": "2016-07-21", "close": 4.18413, "volume": 414085.0}, {"date": "2016-07-22", "close": 4.22379, "volume": 451825.0}, {"date": "2016-07-25", "close": 4.213875, "volume": 477302.0}, {"date": "2016-07-26", "close": 4.293195, "volume": 232192.0}, {"date": "2016-07-27", "close": 4.213875, "volume": 373526.0}, {"date": "2016-07-28", "close": 4.24362, "volume": 243671.0}, {"date": "2016-07-29", "close": 4.174215, "volume": 322744.0}, {"date": "2016-08-01", "close": 4.233705, "volume": 225446.0}, {"date": "2016-08-02", "close": 4.233705, "volume": 181553.0}, {"date": "2016-08-03", "close": 4.194045, "volume": 375311.0}, {"date": "2016-08-04", "close": 4.20396, "volume": 499786.0}, {"date": "2016-08-05", "close": 4.26345, "volume": 177510.0}, {"date": "2016-08-08", "close": 4.24362, "volume": 193455.0}, {"date": "2016-08-09", "close": 4.174215, "volume": 263945.0}, {"date": "2016-08-10", "close": 4.253535, "volume": 213806.0}, {"date": "2016-08-11", "close": 4.26345, "volume": 145172.0}, {"date": "2016-08-12", "close": 4.392345, "volume": 378287.0}, {"date": "2016-08-15", "close": 4.412175, "volume": 233534.0}, {"date": "2016-08-16", "close": 4.491495, "volume": 530431.0}, {"date": "2016-08-17", "close": 4.5609, "volume": 550710.0}, {"date": "2016-08-18", "close": 4.550985, "volume": 348122.0}, {"date": "2016-08-19", "close": 4.570815, "volume": 106036.0}, {"date": "2016-08-22", "close": 4.570815, "volume": 160034.0}, {"date": "2016-08-23", "close": 4.590645, "volume": 200381.0}, {"date": "2016-08-24", "close": 4.66005, "volume": 163109.0}, {"date": "2016-08-25", "close": 4.630305, "volume": 183177.0}, {"date": "2016-08-26", "close": 4.630305, "volume": 74749.0}, {"date": "2016-08-29", "close": 4.610475, "volume": 195615.0}, {"date": "2016-08-30", "close": 4.630305, "volume": 324366.0}, {"date": "2016-08-31", "close": 4.610475, "volume": 644149.0}, {"date": "2016-09-01", "close": 4.630305, "volume": 238840.0}, {"date": "2016-09-02", "close": 4.630305, "volume": 137058.0}, {"date": "2016-09-05", "close": 4.590645, "volume": 200116.0}, {"date": "2016-09-06", "close": 4.511325, "volume": 112639.0}, {"date": "2016-09-07", "close": 4.54107, "volume": 149708.0}, {"date": "2016-09-08", "close": 4.511325, "volume": 85385.0}, {"date": "2016-09-09", "close": 4.511325, "volume": 1047959.0}, {"date": "2016-09-12", "close": 4.46175, "volume": 174118.0}, {"date": "2016-09-13", "close": 4.50141, "volume": 96333.0}, {"date": "2016-09-14", "close": 4.46175, "volume": 334570.0}, {"date": "2016-09-15", "close": 4.38243, "volume": 134595.0}, {"date": "2016-09-16", "close": 4.40226, "volume": 330318.0}, {"date": "2016-09-19", "close": 4.3774725, "volume": 59178.0}, {"date": "2016-09-20", "close": 4.432005, "volume": 357615.0}, {"date": "2016-09-21", "close": 4.372515, "volume": 702360.0}, {"date": "2016-09-22", "close": 4.392345, "volume": 192453.0}, {"date": "2016-09-23", "close": 4.44192, "volume": 181081.0}, {"date": "2016-09-26", "close": 4.46175, "volume": 318481.0}, {"date": "2016-09-27", "close": 4.412175, "volume": 240610.0}, {"date": "2016-09-28", "close": 4.42209, "volume": 101080.0}, {"date": "2016-09-29", "close": 4.46175, "volume": 138850.0}, {"date": "2016-09-30", "close": 4.491495, "volume": 508457.0}, {"date": "2016-10-03", "close": 4.491495, "volume": 78185.0}, {"date": "2016-10-04", "close": 4.511325, "volume": 256032.0}, {"date": "2016-10-05", "close": 4.50141, "volume": 128258.0}, {"date": "2016-10-06", "close": 4.50141, "volume": 101305.0}, {"date": "2016-10-07", "close": 4.511325, "volume": 318594.0}, {"date": "2016-10-10", "close": 4.491495, "volume": 136030.0}, {"date": "2016-10-11", "close": 4.48158, "volume": 152115.0}, {"date": "2016-10-12", "close": 4.54107, "volume": 612278.0}, {"date": "2016-10-13", "close": 4.66005, "volume": 526657.0}, {"date": "2016-10-14", "close": 4.73937, "volume": 268961.0}, {"date": "2016-10-17", "close": 4.868265, "volume": 715869.0}, {"date": "2016-10-18", "close": 4.97733, "volume": 726527.0}, {"date": "2016-10-19", "close": 4.907925, "volume": 195244.0}, {"date": "2016-10-20", "close": 4.927755, "volume": 111496.0}, {"date": "2016-10-21", "close": 4.888095, "volume": 124978.0}, {"date": "2016-10-24", "close": 4.79886, "volume": 262417.0}, {"date": "2016-10-25", "close": 4.79886, "volume": 415637.0}, {"date": "2016-10-26", "close": 4.73937, "volume": 479107.0}, {"date": "2016-10-27", "close": 4.570815, "volume": 507158.0}, {"date": "2016-10-28", "close": 4.66005, "volume": 412516.0}, {"date": "2016-10-31", "close": 4.769115, "volume": 391886.0}, {"date": "2016-11-01", "close": 4.947585, "volume": 263465.0}, {"date": "2016-11-02", "close": 4.788945, "volume": 331025.0}, {"date": "2016-11-03", "close": 4.73937, "volume": 267515.0}, {"date": "2016-11-04", "close": 4.749285, "volume": 272508.0}, {"date": "2016-11-07", "close": 4.907925, "volume": 248905.0}, {"date": "2016-11-08", "close": 4.9575, "volume": 1061076.0}, {"date": "2016-11-09", "close": 4.87818, "volume": 182627.0}, {"date": "2016-11-10", "close": 4.907925, "volume": 235951.0}, {"date": "2016-11-11", "close": 5.165715, "volume": 591451.0}, {"date": "2016-11-14", "close": 5.09631, "volume": 569024.0}, {"date": "2016-11-15", "close": 5.106225, "volume": 513097.0}, {"date": "2016-11-16", "close": 5.225205, "volume": 710741.0}, {"date": "2016-11-17", "close": 5.3541, "volume": 304021.0}, {"date": "2016-11-18", "close": 5.29461, "volume": 224761.0}, {"date": "2016-11-21", "close": 5.383845, "volume": 272312.0}, {"date": "2016-11-22", "close": 5.39376, "volume": 1031693.0}, {"date": "2016-11-23", "close": 5.59206, "volume": 462925.0}, {"date": "2016-11-24", "close": 5.49291, "volume": 345863.0}, {"date": "2016-11-25", "close": 5.582145, "volume": 164957.0}, {"date": "2016-11-28", "close": 5.59206, "volume": 296033.0}, {"date": "2016-11-29", "close": 5.5524, "volume": 410898.0}, {"date": "2016-11-30", "close": 5.83002, "volume": 1077394.0}, {"date": "2016-12-01", "close": 6.00849, "volume": 1011627.0}, {"date": "2016-12-02", "close": 5.949, "volume": 589478.0}, {"date": "2016-12-05", "close": 5.958915, "volume": 447176.0}, {"date": "2016-12-06", "close": 6.177045, "volume": 584734.0}, {"date": "2016-12-07", "close": 5.879595, "volume": 818299.0}, {"date": "2016-12-08", "close": 5.98866, "volume": 373554.0}, {"date": "2016-12-09", "close": 6.296025, "volume": 555449.0}, {"date": "2016-12-12", "close": 6.32577, "volume": 380048.0}, {"date": "2016-12-13", "close": 6.26628, "volume": 396372.0}, {"date": "2016-12-14", "close": 6.454665, "volume": 665304.0}, {"date": "2016-12-15", "close": 6.514155, "volume": 306641.0}, {"date": "2016-12-16", "close": 6.44475, "volume": 320679.0}, {"date": "2016-12-19", "close": 6.593475, "volume": 324668.0}, {"date": "2016-12-20", "close": 6.514155, "volume": 244005.0}, {"date": "2016-12-21", "close": 6.276195, "volume": 381376.0}, {"date": "2016-12-22", "close": 6.216705, "volume": 336433.0}, {"date": "2016-12-23", "close": 6.296025, "volume": 62252.0}, {"date": "2016-12-28", "close": 6.533985, "volume": 281922.0}, {"date": "2016-12-29", "close": 6.454665, "volume": 106918.0}, {"date": "2016-12-30", "close": 6.514155, "volume": 36498.0}, {"date": "2017-01-03", "close": 6.415005, "volume": 119260.0}, {"date": "2017-01-04", "close": 6.48441, "volume": 134024.0}, {"date": "2017-01-05", "close": 6.50424, "volume": 73415.0}, {"date": "2017-01-06", "close": 6.40509, "volume": 148406.0}, {"date": "2017-01-09", "close": 6.50424, "volume": 113436.0}, {"date": "2017-01-10", "close": 6.415005, "volume": 70057.0}, {"date": "2017-01-11", "close": 6.24645, "volume": 219362.0}, {"date": "2017-01-12", "close": 6.02832, "volume": 500807.0}, {"date": "2017-01-13", "close": 6.296025, "volume": 292551.0}, {"date": "2017-01-16", "close": 6.12747, "volume": 244992.0}, {"date": "2017-01-17", "close": 6.256365, "volume": 263520.0}, {"date": "2017-01-18", "close": 6.10764, "volume": 176558.0}, {"date": "2017-01-19", "close": 6.097725, "volume": 158498.0}, {"date": "2017-01-20", "close": 6.097725, "volume": 176215.0}, {"date": "2017-01-23", "close": 6.077895, "volume": 173236.0}, {"date": "2017-01-24", "close": 6.12747, "volume": 667294.0}, {"date": "2017-01-25", "close": 6.196875, "volume": 104410.0}, {"date": "2017-01-27", "close": 6.00849, "volume": 145914.0}, {"date": "2017-01-30", "close": 5.949, "volume": 180371.0}, {"date": "2017-01-31", "close": 5.96883, "volume": 124670.0}, {"date": "2017-02-01", "close": 5.879595, "volume": 158969.0}, {"date": "2017-02-02", "close": 5.86968, "volume": 97124.0}, {"date": "2017-02-03", "close": 5.949, "volume": 130700.0}, {"date": "2017-02-06", "close": 5.86968, "volume": 173774.0}, {"date": "2017-02-07", "close": 5.641635, "volume": 562406.0}, {"date": "2017-02-08", "close": 5.720955, "volume": 261101.0}, {"date": "2017-02-09", "close": 5.7507, "volume": 163713.0}, {"date": "2017-02-10", "close": 5.98866, "volume": 181134.0}, {"date": "2017-02-13", "close": 5.859765, "volume": 113924.0}, {"date": "2017-02-14", "close": 5.839935, "volume": 136075.0}, {"date": "2017-02-15", "close": 5.760615, "volume": 194075.0}, {"date": "2017-02-16", "close": 5.839935, "volume": 106106.0}, {"date": "2017-02-17", "close": 5.919255, "volume": 220062.0}, {"date": "2017-02-20", "close": 5.73087, "volume": 173826.0}, {"date": "2017-02-21", "close": 5.701125, "volume": 284808.0}, {"date": "2017-02-22", "close": 5.780445, "volume": 155449.0}, {"date": "2017-02-23", "close": 5.83002, "volume": 115989.0}, {"date": "2017-02-24", "close": 5.7507, "volume": 262736.0}, {"date": "2017-02-27", "close": 5.7507, "volume": 146664.0}, {"date": "2017-02-28", "close": 5.780445, "volume": 174032.0}, {"date": "2017-03-01", "close": 5.73087, "volume": 179430.0}, {"date": "2017-03-02", "close": 5.84985, "volume": 143882.0}, {"date": "2017-03-03", "close": 6.02832, "volume": 261270.0}, {"date": "2017-03-06", "close": 5.77053, "volume": 260644.0}, {"date": "2017-03-07", "close": 5.96883, "volume": 253984.0}, {"date": "2017-03-08", "close": 5.839935, "volume": 130964.0}, {"date": "2017-03-09", "close": 5.949, "volume": 72857.0}, {"date": "2017-03-10", "close": 6.26628, "volume": 217905.0}, {"date": "2017-03-13", "close": 6.196875, "volume": 156053.0}, {"date": "2017-03-14", "close": 6.1473, "volume": 199278.0}, {"date": "2017-03-15", "close": 5.949, "volume": 309437.0}, {"date": "2017-03-16", "close": 6.00849, "volume": 306710.0}, {"date": "2017-03-17", "close": 5.98866, "volume": 577733.0}, {"date": "2017-03-20", "close": 5.90934, "volume": 165745.0}, {"date": "2017-03-21", "close": 5.998575, "volume": 145964.0}, {"date": "2017-03-22", "close": 5.83002, "volume": 289140.0}, {"date": "2017-03-24", "close": 5.304525, "volume": 2178237.0}, {"date": "2017-03-27", "close": 5.19546, "volume": 1512274.0}, {"date": "2017-03-28", "close": 5.165715, "volume": 656421.0}, {"date": "2017-03-29", "close": 5.23512, "volume": 696627.0}, {"date": "2017-03-30", "close": 5.17563, "volume": 301275.0}, {"date": "2017-03-31", "close": 5.1558, "volume": 466378.0}, {"date": "2017-04-03", "close": 5.1558, "volume": 511622.0}, {"date": "2017-04-04", "close": 5.264865, "volume": 503054.0}, {"date": "2017-04-05", "close": 5.225205, "volume": 610726.0}, {"date": "2017-04-06", "close": 5.19546, "volume": 366242.0}, {"date": "2017-04-07", "close": 5.19546, "volume": 333092.0}, {"date": "2017-04-10", "close": 5.185545, "volume": 391227.0}, {"date": "2017-04-11", "close": 5.1558, "volume": 339094.0}, {"date": "2017-04-12", "close": 5.19546, "volume": 664691.0}, {"date": "2017-04-13", "close": 5.1558, "volume": 334445.0}, {"date": "2017-04-18", "close": 5.01699, "volume": 426303.0}, {"date": "2017-04-19", "close": 4.81869, "volume": 893770.0}, {"date": "2017-04-20", "close": 4.87818, "volume": 328079.0}, {"date": "2017-04-21", "close": 4.947585, "volume": 331163.0}, {"date": "2017-04-24", "close": 5.05665, "volume": 229124.0}, {"date": "2017-04-26", "close": 5.126055, "volume": 346826.0}, {"date": "2017-04-27", "close": 5.17563, "volume": 219393.0}, {"date": "2017-04-28", "close": 5.205375, "volume": 330433.0}, {"date": "2017-05-01", "close": 5.25495, "volume": 343752.0}, {"date": "2017-05-02", "close": 5.383845, "volume": 326578.0}, {"date": "2017-05-03", "close": 5.63172, "volume": 683038.0}, {"date": "2017-05-04", "close": 5.45325, "volume": 390792.0}, {"date": "2017-05-05", "close": 5.45325, "volume": 981509.0}, {"date": "2017-05-08", "close": 5.47308, "volume": 255076.0}, {"date": "2017-05-09", "close": 5.463165, "volume": 140666.0}, {"date": "2017-05-10", "close": 5.463165, "volume": 104546.0}, {"date": "2017-05-11", "close": 5.522655, "volume": 482278.0}, {"date": "2017-05-12", "close": 5.47308, "volume": 819768.0}, {"date": "2017-05-15", "close": 5.33427, "volume": 228874.0}, {"date": "2017-05-16", "close": 5.29461, "volume": 120970.0}, {"date": "2017-05-17", "close": 5.185545, "volume": 236771.0}, {"date": "2017-05-18", "close": 5.09631, "volume": 321294.0}, {"date": "2017-05-19", "close": 5.245035, "volume": 291772.0}, {"date": "2017-05-22", "close": 5.225205, "volume": 255106.0}, {"date": "2017-05-23", "close": 5.205375, "volume": 543799.0}, {"date": "2017-05-24", "close": 5.126055, "volume": 192558.0}, {"date": "2017-05-25", "close": 5.106225, "volume": 255828.0}, {"date": "2017-05-26", "close": 5.13597, "volume": 139968.0}, {"date": "2017-05-29", "close": 5.09631, "volume": 202946.0}, {"date": "2017-05-30", "close": 5.106225, "volume": 520427.0}, {"date": "2017-05-31", "close": 5.106225, "volume": 276341.0}, {"date": "2017-06-01", "close": 5.106225, "volume": 205544.0}, {"date": "2017-06-02", "close": 5.09631, "volume": 415648.0}, {"date": "2017-06-05", "close": 5.3541, "volume": 528077.0}, {"date": "2017-06-06", "close": 5.1558, "volume": 466547.0}, {"date": "2017-06-07", "close": 5.1558, "volume": 115186.0}, {"date": "2017-06-08", "close": 5.106225, "volume": 145144.0}, {"date": "2017-06-09", "close": 5.126055, "volume": 176880.0}, {"date": "2017-06-13", "close": 5.046735, "volume": 379747.0}, {"date": "2017-06-14", "close": 5.205375, "volume": 222934.0}, {"date": "2017-06-15", "close": 5.403675, "volume": 336400.0}, {"date": "2017-06-16", "close": 5.37393, "volume": 237263.0}, {"date": "2017-06-19", "close": 5.324355, "volume": 151286.0}, {"date": "2017-06-20", "close": 5.284695, "volume": 90714.0}, {"date": "2017-06-21", "close": 5.185545, "volume": 99282.0}, {"date": "2017-06-22", "close": 5.17563, "volume": 140293.0}, {"date": "2017-06-23", "close": 5.126055, "volume": 117631.0}, {"date": "2017-06-27", "close": 5.09, "volume": 645391.0}, {"date": "2017-06-28", "close": 5.61, "volume": 754561.0}, {"date": "2017-06-29", "close": 5.9, "volume": 607846.0}, {"date": "2017-06-30", "close": 5.9, "volume": 555393.0}, {"date": "2017-07-03", "close": 5.86, "volume": 493574.0}, {"date": "2017-07-04", "close": 5.98, "volume": 475357.0}, {"date": "2017-07-05", "close": 5.7, "volume": 536662.0}, {"date": "2017-07-06", "close": 5.69, "volume": 418476.0}, {"date": "2017-07-07", "close": 5.75, "volume": 386670.0}, {"date": "2017-07-10", "close": 5.68, "volume": 404302.0}, {"date": "2017-07-11", "close": 5.71, "volume": 110386.0}, {"date": "2017-07-12", "close": 5.7, "volume": 236168.0}, {"date": "2017-07-13", "close": 5.72, "volume": 642972.0}, {"date": "2017-07-14", "close": 5.7, "volume": 160049.0}, {"date": "2017-07-17", "close": 5.65, "volume": 120209.0}, {"date": "2017-07-18", "close": 5.7, "volume": 414298.0}, {"date": "2017-07-19", "close": 5.8, "volume": 108282.0}, {"date": "2017-07-20", "close": 5.81, "volume": 596744.0}, {"date": "2017-07-21", "close": 5.84, "volume": 334574.0}, {"date": "2017-07-24", "close": 5.8, "volume": 174050.0}, {"date": "2017-07-25", "close": 5.9, "volume": 215954.0}, {"date": "2017-07-26", "close": 6.08, "volume": 308628.0}, {"date": "2017-07-27", "close": 5.88, "volume": 157311.0}, {"date": "2017-07-28", "close": 6.01, "volume": 782144.0}, {"date": "2017-07-31", "close": 6.0, "volume": 88161.0}, {"date": "2017-08-01", "close": 6.1, "volume": 358505.0}, {"date": "2017-08-02", "close": 6.0, "volume": 220923.0}, {"date": "2017-08-03", "close": 6.14, "volume": 406570.0}, {"date": "2017-08-04", "close": 6.14, "volume": 216105.0}, {"date": "2017-08-07", "close": 6.05, "volume": 66468.0}, {"date": "2017-08-08", "close": 6.08, "volume": 101010.0}, {"date": "2017-08-09", "close": 6.0, "volume": 141010.0}, {"date": "2017-08-10", "close": 6.0, "volume": 132013.0}, {"date": "2017-08-11", "close": 6.03, "volume": 183748.0}, {"date": "2017-08-14", "close": 6.02, "volume": 183449.0}, {"date": "2017-08-15", "close": 6.2, "volume": 170405.0}, {"date": "2017-08-16", "close": 6.28, "volume": 254428.0}, {"date": "2017-08-17", "close": 6.16, "volume": 191470.0}, {"date": "2017-08-18", "close": 6.22, "volume": 453307.0}, {"date": "2017-08-21", "close": 6.11, "volume": 71501.0}, {"date": "2017-08-22", "close": 6.09, "volume": 92587.0}, {"date": "2017-08-23", "close": 6.18, "volume": 129781.0}, {"date": "2017-08-24", "close": 5.98, "volume": 317143.0}, {"date": "2017-08-25", "close": 6.02, "volume": 422900.0}, {"date": "2017-08-28", "close": 6.11, "volume": 72018.0}, {"date": "2017-08-29", "close": 6.0, "volume": 161002.0}, {"date": "2017-08-30", "close": 5.88, "volume": 197177.0}, {"date": "2017-08-31", "close": 6.0, "volume": 158707.0}, {"date": "2017-09-01", "close": 5.98, "volume": 136357.0}, {"date": "2017-09-04", "close": 5.98, "volume": 120634.0}, {"date": "2017-09-05", "close": 5.89, "volume": 100140.0}, {"date": "2017-09-06", "close": 5.85, "volume": 167611.0}, {"date": "2017-09-07", "close": 5.84, "volume": 139082.0}, {"date": "2017-09-08", "close": 5.85, "volume": 48543.0}, {"date": "2017-09-11", "close": 5.85, "volume": 178730.0}, {"date": "2017-09-12", "close": 5.84, "volume": 79318.0}, {"date": "2017-09-13", "close": 5.65, "volume": 221667.0}, {"date": "2017-09-14", "close": 5.72, "volume": 223918.0}, {"date": "2017-09-15", "close": 5.72, "volume": 226344.0}, {"date": "2017-09-18", "close": 5.77, "volume": 281655.0}, {"date": "2017-09-19", "close": 5.7, "volume": 283887.0}, {"date": "2017-09-20", "close": 5.86, "volume": 164669.0}, {"date": "2017-09-21", "close": 5.84, "volume": 157993.0}, {"date": "2017-09-22", "close": 5.87, "volume": 89163.0}, {"date": "2017-09-25", "close": 5.99, "volume": 142134.0}, {"date": "2017-09-26", "close": 5.83, "volume": 121824.0}, {"date": "2017-09-27", "close": 5.9, "volume": 127310.0}, {"date": "2017-09-28", "close": 5.82, "volume": 286174.0}, {"date": "2017-09-29", "close": 5.85, "volume": 58984.0}, {"date": "2017-10-02", "close": 5.8, "volume": 113114.0}, {"date": "2017-10-03", "close": 6.0, "volume": 282493.0}, {"date": "2017-10-04", "close": 6.15, "volume": 365791.0}, {"date": "2017-10-05", "close": 6.14, "volume": 311399.0}, {"date": "2017-10-06", "close": 5.95, "volume": 218856.0}, {"date": "2017-10-09", "close": 5.93, "volume": 108137.0}, {"date": "2017-10-10", "close": 5.88, "volume": 88065.0}, {"date": "2017-10-11", "close": 5.93, "volume": 184072.0}, {"date": "2017-10-12", "close": 6.06, "volume": 334386.0}, {"date": "2017-10-13", "close": 6.05, "volume": 219162.0}, {"date": "2017-10-16", "close": 6.01, "volume": 288756.0}, {"date": "2017-10-17", "close": 6.03, "volume": 240883.0}, {"date": "2017-10-18", "close": 5.99, "volume": 234190.0}, {"date": "2017-10-19", "close": 5.91, "volume": 144814.0}, {"date": "2017-10-20", "close": 5.92, "volume": 81930.0}, {"date": "2017-10-23", "close": 5.85, "volume": 107228.0}, {"date": "2017-10-24", "close": 5.88, "volume": 400011.0}, {"date": "2017-10-25", "close": 5.79, "volume": 279444.0}, {"date": "2017-10-26", "close": 5.82, "volume": 176281.0}, {"date": "2017-10-27", "close": 5.79, "volume": 104515.0}, {"date": "2017-10-30", "close": 5.51, "volume": 703688.0}, {"date": "2017-10-31", "close": 5.54, "volume": 828929.0}, {"date": "2017-11-01", "close": 5.91, "volume": 376297.0}, {"date": "2017-11-02", "close": 5.65, "volume": 232199.0}, {"date": "2017-11-03", "close": 5.68, "volume": 113693.0}, {"date": "2017-11-06", "close": 5.68, "volume": 105610.0}, {"date": "2017-11-07", "close": 5.83, "volume": 152630.0}, {"date": "2017-11-08", "close": 5.89, "volume": 277852.0}, {"date": "2017-11-09", "close": 5.76, "volume": 193351.0}, {"date": "2017-11-10", "close": 5.8, "volume": 147659.0}, {"date": "2017-11-13", "close": 5.82, "volume": 173123.0}, {"date": "2017-11-14", "close": 5.85, "volume": 442941.0}, {"date": "2017-11-15", "close": 5.96, "volume": 298628.0}, {"date": "2017-11-16", "close": 5.83, "volume": 145560.0}, {"date": "2017-11-17", "close": 5.9, "volume": 182538.0}, {"date": "2017-11-20", "close": 5.84, "volume": 197227.0}, {"date": "2017-11-21", "close": 5.77, "volume": 309644.0}, {"date": "2017-11-22", "close": 5.84, "volume": 327118.0}, {"date": "2017-11-23", "close": 5.93, "volume": 359560.0}, {"date": "2017-11-24", "close": 5.93, "volume": 212141.0}, {"date": "2017-11-27", "close": 6.07, "volume": 480992.0}, {"date": "2017-11-28", "close": 6.24, "volume": 685748.0}, {"date": "2017-11-29", "close": 5.93, "volume": 1069755.0}, {"date": "2017-11-30", "close": 6.04, "volume": 3046827.0}, {"date": "2017-12-01", "close": 5.98, "volume": 399961.0}, {"date": "2017-12-04", "close": 5.84, "volume": 256061.0}, {"date": "2017-12-05", "close": 5.74, "volume": 887310.0}, {"date": "2017-12-06", "close": 5.6, "volume": 792318.0}, {"date": "2017-12-07", "close": 5.52, "volume": 352344.0}, {"date": "2017-12-08", "close": 5.45, "volume": 284902.0}, {"date": "2017-12-11", "close": 5.5, "volume": 378597.0}, {"date": "2017-12-12", "close": 5.44, "volume": 418482.0}, {"date": "2017-12-13", "close": 5.2, "volume": 779253.0}, {"date": "2017-12-14", "close": 5.22, "volume": 753342.0}, {"date": "2017-12-15", "close": 5.2, "volume": 628561.0}, {"date": "2017-12-18", "close": 5.28, "volume": 1475351.0}, {"date": "2017-12-19", "close": 5.25, "volume": 584076.0}, {"date": "2017-12-20", "close": 5.27, "volume": 523591.0}, {"date": "2017-12-21", "close": 5.36, "volume": 716953.0}, {"date": "2017-12-22", "close": 5.38, "volume": 318456.0}, {"date": "2017-12-27", "close": 5.38, "volume": 128403.0}, {"date": "2017-12-28", "close": 5.39, "volume": 221236.0}, {"date": "2017-12-29", "close": 5.44, "volume": 164422.0}, {"date": "2018-01-02", "close": 5.41, "volume": 101593.0}, {"date": "2018-01-03", "close": 5.41, "volume": 140835.0}, {"date": "2018-01-04", "close": 5.51, "volume": 387067.0}, {"date": "2018-01-05", "close": 5.46, "volume": 143683.0}, {"date": "2018-01-08", "close": 5.47, "volume": 124144.0}, {"date": "2018-01-09", "close": 5.47, "volume": 348149.0}, {"date": "2018-01-10", "close": 5.35, "volume": 611962.0}, {"date": "2018-01-11", "close": 5.26, "volume": 402575.0}, {"date": "2018-01-12", "close": 5.26, "volume": 160821.0}, {"date": "2018-01-15", "close": 5.28, "volume": 213687.0}, {"date": "2018-01-16", "close": 5.23, "volume": 530961.0}, {"date": "2018-01-17", "close": 5.19, "volume": 219509.0}, {"date": "2018-01-18", "close": 5.24, "volume": 163898.0}, {"date": "2018-01-19", "close": 5.21, "volume": 151715.0}, {"date": "2018-01-22", "close": 5.13, "volume": 318668.0}, {"date": "2018-01-23", "close": 5.27, "volume": 230670.0}, {"date": "2018-01-24", "close": 5.22, "volume": 95493.0}, {"date": "2018-01-25", "close": 5.3, "volume": 247510.0}, {"date": "2018-01-29", "close": 5.41, "volume": 242831.0}, {"date": "2018-01-30", "close": 5.35, "volume": 359075.0}, {"date": "2018-01-31", "close": 5.3, "volume": 307197.0}, {"date": "2018-02-01", "close": 5.27, "volume": 255325.0}, {"date": "2018-02-02", "close": 5.31, "volume": 789248.0}, {"date": "2018-02-05", "close": 5.25, "volume": 234056.0}, {"date": "2018-02-06", "close": 5.15, "volume": 629416.0}, {"date": "2018-02-07", "close": 5.2, "volume": 460343.0}, {"date": "2018-02-08", "close": 5.28, "volume": 242014.0}, {"date": "2018-02-09", "close": 5.27, "volume": 333442.0}, {"date": "2018-02-12", "close": 5.29, "volume": 223002.0}, {"date": "2018-02-13", "close": 5.3, "volume": 1408139.0}, {"date": "2018-02-14", "close": 5.3, "volume": 205910.0}, {"date": "2018-02-15", "close": 5.24, "volume": 139021.0}, {"date": "2018-02-16", "close": 5.22, "volume": 251441.0}, {"date": "2018-02-19", "close": 5.25, "volume": 159235.0}, {"date": "2018-02-20", "close": 5.18, "volume": 96496.0}, {"date": "2018-02-21", "close": 5.16, "volume": 221580.0}, {"date": "2018-02-22", "close": 5.25, "volume": 117262.0}, {"date": "2018-02-23", "close": 5.16, "volume": 93378.0}, {"date": "2018-02-26", "close": 5.25, "volume": 127293.0}, {"date": "2018-02-27", "close": 5.25, "volume": 208714.0}, {"date": "2018-02-28", "close": 5.29, "volume": 298574.0}, {"date": "2018-03-01", "close": 5.29, "volume": 189191.0}, {"date": "2018-03-02", "close": 5.25, "volume": 71646.0}, {"date": "2018-03-05", "close": 5.27, "volume": 158020.0}, {"date": "2018-03-06", "close": 5.3, "volume": 106961.0}, {"date": "2018-03-07", "close": 5.18, "volume": 417965.0}, {"date": "2018-03-08", "close": 5.17, "volume": 64578.0}, {"date": "2018-03-09", "close": 5.15, "volume": 101345.0}, {"date": "2018-03-12", "close": 5.09, "volume": 143991.0}, {"date": "2018-03-13", "close": 5.06, "volume": 161593.0}, {"date": "2018-03-14", "close": 5.05, "volume": 82302.0}, {"date": "2018-03-15", "close": 5.09, "volume": 135929.0}, {"date": "2018-03-16", "close": 5.11, "volume": 245616.0}, {"date": "2018-03-19", "close": 5.06, "volume": 87155.0}, {"date": "2018-03-20", "close": 5.17, "volume": 126937.0}, {"date": "2018-03-21", "close": 5.12, "volume": 446995.0}, {"date": "2018-03-22", "close": 5.17, "volume": 83497.0}, {"date": "2018-03-23", "close": 5.1, "volume": 105337.0}, {"date": "2018-03-26", "close": 5.13, "volume": 142788.0}, {"date": "2018-03-27", "close": 5.17, "volume": 160628.0}, {"date": "2018-03-28", "close": 5.26, "volume": 248277.0}, {"date": "2018-03-29", "close": 5.2, "volume": 160112.0}, {"date": "2018-04-03", "close": 5.23, "volume": 160200.0}, {"date": "2018-04-04", "close": 5.2, "volume": 224584.0}, {"date": "2018-04-05", "close": 5.45, "volume": 335608.0}, {"date": "2018-04-06", "close": 5.42, "volume": 93746.0}, {"date": "2018-04-09", "close": 5.53, "volume": 216105.0}, {"date": "2018-04-10", "close": 5.49, "volume": 93147.0}, {"date": "2018-04-11", "close": 5.38, "volume": 185883.0}, {"date": "2018-04-12", "close": 5.44, "volume": 329415.0}, {"date": "2018-04-13", "close": 5.4, "volume": 219085.0}, {"date": "2018-04-16", "close": 5.4, "volume": 124391.0}, {"date": "2018-04-17", "close": 5.32, "volume": 167815.0}, {"date": "2018-04-18", "close": 5.3, "volume": 190435.0}, {"date": "2018-04-19", "close": 5.3, "volume": 446812.0}, {"date": "2018-04-20", "close": 5.24, "volume": 655896.0}, {"date": "2018-04-23", "close": 5.25, "volume": 98396.0}, {"date": "2018-04-24", "close": 5.24, "volume": 154158.0}, {"date": "2018-04-26", "close": 5.29, "volume": 143421.0}, {"date": "2018-04-27", "close": 5.35, "volume": 217477.0}, {"date": "2018-04-30", "close": 5.35, "volume": 269909.0}, {"date": "2018-05-01", "close": 5.3, "volume": 98006.0}, {"date": "2018-05-02", "close": 5.3, "volume": 279737.0}, {"date": "2018-05-03", "close": 5.32, "volume": 165762.0}, {"date": "2018-05-04", "close": 5.34, "volume": 175036.0}, {"date": "2018-05-07", "close": 5.52, "volume": 620728.0}, {"date": "2018-05-08", "close": 5.54, "volume": 198022.0}, {"date": "2018-05-09", "close": 5.5, "volume": 64201.0}, {"date": "2018-05-10", "close": 5.62, "volume": 164735.0}, {"date": "2018-05-11", "close": 5.66, "volume": 200636.0}, {"date": "2018-05-14", "close": 5.55, "volume": 140697.0}, {"date": "2018-05-15", "close": 5.55, "volume": 778685.0}, {"date": "2018-05-16", "close": 5.53, "volume": 238086.0}, {"date": "2018-05-17", "close": 5.55, "volume": 217502.0}, {"date": "2018-05-18", "close": 5.5, "volume": 85448.0}, {"date": "2018-05-21", "close": 5.52, "volume": 94804.0}, {"date": "2018-05-22", "close": 5.54, "volume": 85788.0}, {"date": "2018-05-23", "close": 5.5, "volume": 391138.0}, {"date": "2018-05-24", "close": 5.44, "volume": 306893.0}, {"date": "2018-05-25", "close": 5.42, "volume": 105337.0}, {"date": "2018-05-28", "close": 5.47, "volume": 224548.0}, {"date": "2018-05-29", "close": 5.44, "volume": 75337.0}, {"date": "2018-05-30", "close": 5.54, "volume": 127767.0}, {"date": "2018-05-31", "close": 5.52, "volume": 69789.0}, {"date": "2018-06-01", "close": 5.54, "volume": 59952.0}, {"date": "2018-06-04", "close": 5.52, "volume": 101285.0}, {"date": "2018-06-05", "close": 5.73, "volume": 177447.0}, {"date": "2018-06-06", "close": 5.61, "volume": 63064.0}, {"date": "2018-06-07", "close": 5.66, "volume": 44226.0}, {"date": "2018-06-08", "close": 5.6, "volume": 56347.0}, {"date": "2018-06-12", "close": 5.53, "volume": 132230.0}, {"date": "2018-06-13", "close": 5.59, "volume": 54219.0}, {"date": "2018-06-14", "close": 5.52, "volume": 132101.0}, {"date": "2018-06-15", "close": 5.48, "volume": 112970.0}, {"date": "2018-06-18", "close": 5.5, "volume": 210135.0}, {"date": "2018-06-19", "close": 5.47, "volume": 179663.0}, {"date": "2018-06-20", "close": 5.55, "volume": 386823.0}, {"date": "2018-06-21", "close": 5.61, "volume": 385889.0}, {"date": "2018-06-22", "close": 5.35, "volume": 594810.0}, {"date": "2018-06-25", "close": 5.45, "volume": 207106.0}, {"date": "2018-06-26", "close": 5.6, "volume": 490592.0}, {"date": "2018-06-27", "close": 5.8, "volume": 856548.0}, {"date": "2018-06-28", "close": 5.62, "volume": 1836239.0}, {"date": "2018-06-29", "close": 5.57, "volume": 333425.0}, {"date": "2018-07-02", "close": 5.51, "volume": 414293.0}, {"date": "2018-07-03", "close": 5.5, "volume": 318429.0}, {"date": "2018-07-04", "close": 5.53, "volume": 164996.0}, {"date": "2018-07-05", "close": 5.46, "volume": 301824.0}, {"date": "2018-07-06", "close": 5.49, "volume": 153364.0}, {"date": "2018-07-09", "close": 5.48, "volume": 215307.0}, {"date": "2018-07-10", "close": 5.37, "volume": 296552.0}, {"date": "2018-07-11", "close": 5.25, "volume": 505482.0}, {"date": "2018-07-12", "close": 5.35, "volume": 355974.0}, {"date": "2018-07-13", "close": 5.33, "volume": 257410.0}, {"date": "2018-07-16", "close": 5.23, "volume": 213193.0}, {"date": "2018-07-17", "close": 5.23, "volume": 175417.0}, {"date": "2018-07-18", "close": 5.23, "volume": 500145.0}, {"date": "2018-07-19", "close": 5.23, "volume": 232652.0}, {"date": "2018-07-20", "close": 5.23, "volume": 129125.0}, {"date": "2018-07-23", "close": 5.23, "volume": 198910.0}, {"date": "2018-07-24", "close": 5.23, "volume": 464405.0}, {"date": "2018-07-25", "close": 5.23, "volume": 224444.0}, {"date": "2018-07-26", "close": 5.23, "volume": 98968.0}, {"date": "2018-07-27", "close": 5.19, "volume": 136625.0}, {"date": "2018-07-30", "close": 5.24, "volume": 280393.0}, {"date": "2018-07-31", "close": 5.21, "volume": 145681.0}, {"date": "2018-08-01", "close": 5.21, "volume": 198218.0}, {"date": "2018-08-02", "close": 5.22, "volume": 247704.0}, {"date": "2018-08-03", "close": 5.27, "volume": 271399.0}, {"date": "2018-08-06", "close": 5.28, "volume": 78991.0}, {"date": "2018-08-07", "close": 5.36, "volume": 218377.0}, {"date": "2018-08-08", "close": 5.36, "volume": 154017.0}, {"date": "2018-08-09", "close": 5.41, "volume": 83466.0}, {"date": "2018-08-10", "close": 5.4, "volume": 136866.0}, {"date": "2018-08-13", "close": 5.39, "volume": 108439.0}, {"date": "2018-08-14", "close": 5.39, "volume": 120362.0}, {"date": "2018-08-15", "close": 5.46, "volume": 165079.0}, {"date": "2018-08-16", "close": 5.48, "volume": 271409.0}, {"date": "2018-08-17", "close": 5.6, "volume": 157923.0}, {"date": "2018-08-20", "close": 5.55, "volume": 154136.0}, {"date": "2018-08-21", "close": 5.65, "volume": 154312.0}, {"date": "2018-08-22", "close": 5.52, "volume": 149120.0}, {"date": "2018-08-23", "close": 5.7, "volume": 213010.0}, {"date": "2018-08-24", "close": 5.64, "volume": 216708.0}, {"date": "2018-08-27", "close": 5.61, "volume": 134163.0}, {"date": "2018-08-28", "close": 5.6, "volume": 100717.0}, {"date": "2018-08-29", "close": 5.57, "volume": 183317.0}, {"date": "2018-08-30", "close": 5.65, "volume": 120196.0}, {"date": "2018-08-31", "close": 5.66, "volume": 112969.0}, {"date": "2018-09-03", "close": 5.61, "volume": 36999.0}, {"date": "2018-09-04", "close": 5.62, "volume": 109927.0}, {"date": "2018-09-05", "close": 5.69, "volume": 110771.0}, {"date": "2018-09-06", "close": 5.7, "volume": 143222.0}, {"date": "2018-09-07", "close": 5.69, "volume": 155127.0}, {"date": "2018-09-10", "close": 5.61, "volume": 245530.0}, {"date": "2018-09-11", "close": 5.58, "volume": 146420.0}, {"date": "2018-09-12", "close": 5.7, "volume": 120214.0}, {"date": "2018-09-13", "close": 5.73, "volume": 130276.0}, {"date": "2018-09-14", "close": 5.82, "volume": 304881.0}, {"date": "2018-09-17", "close": 5.91, "volume": 299261.0}, {"date": "2018-09-18", "close": 5.88, "volume": 280309.0}, {"date": "2018-09-19", "close": 5.89, "volume": 283381.0}, {"date": "2018-09-20", "close": 5.8, "volume": 414596.0}, {"date": "2018-09-21", "close": 5.95, "volume": 268529.0}, {"date": "2018-09-24", "close": 6.02, "volume": 374421.0}, {"date": "2018-09-25", "close": 6.02, "volume": 982414.0}, {"date": "2018-09-26", "close": 6.0, "volume": 185821.0}, {"date": "2018-09-27", "close": 6.06, "volume": 820803.0}, {"date": "2018-09-28", "close": 6.19, "volume": 598479.0}, {"date": "2018-10-01", "close": 6.2, "volume": 103612.0}, {"date": "2018-10-02", "close": 6.19, "volume": 551167.0}, {"date": "2018-10-03", "close": 6.11, "volume": 168179.0}, {"date": "2018-10-04", "close": 6.45, "volume": 1298694.0}, {"date": "2018-10-05", "close": 6.45, "volume": 508268.0}, {"date": "2018-10-08", "close": 6.68, "volume": 515400.0}, {"date": "2018-10-09", "close": 6.65, "volume": 614633.0}, {"date": "2018-10-10", "close": 6.65, "volume": 536600.0}, {"date": "2018-10-11", "close": 6.63, "volume": 468991.0}, {"date": "2018-10-12", "close": 6.6, "volume": 631292.0}, {"date": "2018-10-15", "close": 6.64, "volume": 455461.0}, {"date": "2018-10-16", "close": 6.65, "volume": 446785.0}, {"date": "2018-10-17", "close": 6.61, "volume": 866890.0}, {"date": "2018-10-18", "close": 6.7, "volume": 390655.0}, {"date": "2018-10-19", "close": 6.68, "volume": 401056.0}, {"date": "2018-10-22", "close": 6.62, "volume": 253211.0}, {"date": "2018-10-23", "close": 6.4, "volume": 482240.0}, {"date": "2018-10-24", "close": 6.31, "volume": 483129.0}, {"date": "2018-10-25", "close": 6.33, "volume": 419130.0}, {"date": "2018-10-26", "close": 6.28, "volume": 263859.0}, {"date": "2018-10-29", "close": 6.3, "volume": 387177.0}, {"date": "2018-10-30", "close": 6.37, "volume": 711572.0}, {"date": "2018-10-31", "close": 6.41, "volume": 741597.0}, {"date": "2018-11-01", "close": 6.67, "volume": 571259.0}, {"date": "2018-11-02", "close": 6.77, "volume": 677184.0}, {"date": "2018-11-05", "close": 6.73, "volume": 731493.0}, {"date": "2018-11-06", "close": 6.86, "volume": 540637.0}, {"date": "2018-11-07", "close": 7.09, "volume": 1125056.0}, {"date": "2018-11-08", "close": 7.06, "volume": 1039687.0}, {"date": "2018-11-09", "close": 7.03, "volume": 358016.0}, {"date": "2018-11-12", "close": 7.25, "volume": 770275.0}, {"date": "2018-11-13", "close": 7.21, "volume": 795033.0}, {"date": "2018-11-14", "close": 6.97, "volume": 498988.0}, {"date": "2018-11-15", "close": 6.96, "volume": 318582.0}, {"date": "2018-11-16", "close": 6.9, "volume": 196541.0}, {"date": "2018-11-19", "close": 6.83, "volume": 457725.0}, {"date": "2018-11-20", "close": 6.73, "volume": 610463.0}, {"date": "2018-11-21", "close": 6.68, "volume": 269785.0}, {"date": "2018-11-22", "close": 6.75, "volume": 234197.0}, {"date": "2018-11-23", "close": 6.69, "volume": 149452.0}, {"date": "2018-11-26", "close": 6.61, "volume": 321054.0}, {"date": "2018-11-27", "close": 6.58, "volume": 751051.0}, {"date": "2018-11-28", "close": 6.95, "volume": 671647.0}, {"date": "2018-11-29", "close": 7.22, "volume": 1364474.0}, {"date": "2018-11-30", "close": 7.35, "volume": 750366.0}, {"date": "2018-12-03", "close": 7.25, "volume": 376219.0}, {"date": "2018-12-04", "close": 7.06, "volume": 293103.0}, {"date": "2018-12-05", "close": 6.9, "volume": 262097.0}, {"date": "2018-12-06", "close": 6.87, "volume": 446047.0}, {"date": "2018-12-07", "close": 6.79, "volume": 285074.0}, {"date": "2018-12-10", "close": 6.74, "volume": 381255.0}, {"date": "2018-12-11", "close": 6.82, "volume": 356149.0}, {"date": "2018-12-12", "close": 6.74, "volume": 277558.0}, {"date": "2018-12-13", "close": 6.79, "volume": 168066.0}, {"date": "2018-12-14", "close": 6.67, "volume": 108387.0}, {"date": "2018-12-17", "close": 6.65, "volume": 167173.0}, {"date": "2018-12-18", "close": 6.42, "volume": 251919.0}, {"date": "2018-12-19", "close": 6.3, "volume": 433100.0}, {"date": "2018-12-20", "close": 6.22, "volume": 337311.0}, {"date": "2018-12-21", "close": 6.27, "volume": 634822.0}, {"date": "2018-12-24", "close": 6.4, "volume": 235529.0}, {"date": "2018-12-27", "close": 6.34, "volume": 411061.0}, {"date": "2018-12-28", "close": 6.18, "volume": 100269.0}, {"date": "2018-12-31", "close": 6.18, "volume": 104861.0}, {"date": "2019-01-02", "close": 6.01, "volume": 167070.0}, {"date": "2019-01-03", "close": 6.03, "volume": 251083.0}, {"date": "2019-01-04", "close": 6.14, "volume": 124723.0}, {"date": "2019-01-07", "close": 6.12, "volume": 138436.0}, {"date": "2019-01-08", "close": 6.2, "volume": 105239.0}, {"date": "2019-01-09", "close": 6.05, "volume": 94122.0}, {"date": "2019-01-10", "close": 6.06, "volume": 246383.0}, {"date": "2019-01-11", "close": 6.06, "volume": 48743.0}, {"date": "2019-01-14", "close": 6.08, "volume": 187881.0}, {"date": "2019-01-15", "close": 6.05, "volume": 78569.0}, {"date": "2019-01-16", "close": 6.15, "volume": 114865.0}, {"date": "2019-01-17", "close": 6.15, "volume": 176002.0}, {"date": "2019-01-18", "close": 6.24, "volume": 225115.0}, {"date": "2019-01-21", "close": 6.16, "volume": 120460.0}, {"date": "2019-01-22", "close": 6.13, "volume": 128870.0}, {"date": "2019-01-23", "close": 6.3, "volume": 136055.0}, {"date": "2019-01-24", "close": 6.29, "volume": 117498.0}, {"date": "2019-01-25", "close": 6.25, "volume": 87621.0}, {"date": "2019-01-29", "close": 6.24, "volume": 145571.0}, {"date": "2019-01-30", "close": 6.18, "volume": 99772.0}, {"date": "2019-01-31", "close": 6.29, "volume": 289611.0}, {"date": "2019-02-01", "close": 6.26, "volume": 202091.0}, {"date": "2019-02-04", "close": 6.2, "volume": 76021.0}, {"date": "2019-02-05", "close": 6.15, "volume": 81439.0}, {"date": "2019-02-06", "close": 6.25, "volume": 110447.0}, {"date": "2019-02-07", "close": 6.3, "volume": 151036.0}, {"date": "2019-02-08", "close": 6.34, "volume": 182792.0}, {"date": "2019-02-11", "close": 6.2, "volume": 130928.0}, {"date": "2019-02-12", "close": 6.25, "volume": 111823.0}, {"date": "2019-02-13", "close": 6.25, "volume": 117919.0}, {"date": "2019-02-14", "close": 6.21, "volume": 238275.0}, {"date": "2019-02-15", "close": 6.28, "volume": 101452.0}, {"date": "2019-02-18", "close": 6.4, "volume": 168055.0}, {"date": "2019-02-19", "close": 6.6, "volume": 185229.0}, {"date": "2019-02-20", "close": 6.47, "volume": 184376.0}, {"date": "2019-02-21", "close": 6.52, "volume": 157047.0}, {"date": "2019-02-22", "close": 6.61, "volume": 301823.0}, {"date": "2019-02-25", "close": 6.71, "volume": 242735.0}, {"date": "2019-02-26", "close": 6.63, "volume": 144000.0}, {"date": "2019-02-27", "close": 6.6, "volume": 98603.0}, {"date": "2019-02-28", "close": 6.45, "volume": 179052.0}, {"date": "2019-03-01", "close": 6.33, "volume": 331852.0}, {"date": "2019-03-04", "close": 6.41, "volume": 175112.0}, {"date": "2019-03-05", "close": 6.26, "volume": 574911.0}, {"date": "2019-03-06", "close": 6.27, "volume": 138960.0}, {"date": "2019-03-07", "close": 6.45, "volume": 203788.0}, {"date": "2019-03-08", "close": 6.46, "volume": 189980.0}, {"date": "2019-03-11", "close": 6.55, "volume": 199622.0}, {"date": "2019-03-12", "close": 6.56, "volume": 107429.0}, {"date": "2019-03-13", "close": 6.6, "volume": 353396.0}, {"date": "2019-03-14", "close": 6.59, "volume": 318712.0}, {"date": "2019-03-15", "close": 6.54, "volume": 275245.0}, {"date": "2019-03-18", "close": 6.56, "volume": 405079.0}, {"date": "2019-03-19", "close": 6.74, "volume": 204246.0}, {"date": "2019-03-20", "close": 6.66, "volume": 227171.0}, {"date": "2019-03-21", "close": 6.67, "volume": 162662.0}, {"date": "2019-03-22", "close": 6.86, "volume": 350714.0}, {"date": "2019-03-25", "close": 6.83, "volume": 159324.0}, {"date": "2019-03-26", "close": 7.13, "volume": 419185.0}, {"date": "2019-03-27", "close": 7.19, "volume": 191349.0}, {"date": "2019-03-28", "close": 7.18, "volume": 413577.0}, {"date": "2019-03-29", "close": 7.26, "volume": 218251.0}, {"date": "2019-04-01", "close": 7.18, "volume": 143030.0}, {"date": "2019-04-02", "close": 7.28, "volume": 387115.0}, {"date": "2019-04-03", "close": 7.31, "volume": 181419.0}, {"date": "2019-04-04", "close": 7.34, "volume": 258225.0}, {"date": "2019-04-05", "close": 7.32, "volume": 333731.0}, {"date": "2019-04-08", "close": 7.24, "volume": 454662.0}, {"date": "2019-04-09", "close": 7.26, "volume": 211580.0}, {"date": "2019-04-10", "close": 7.24, "volume": 152506.0}, {"date": "2019-04-11", "close": 7.12, "volume": 80612.0}, {"date": "2019-04-12", "close": 7.16, "volume": 235651.0}, {"date": "2019-04-15", "close": 7.15, "volume": 265693.0}, {"date": "2019-04-16", "close": 7.15, "volume": 556520.0}, {"date": "2019-04-17", "close": 7.16, "volume": 615045.0}, {"date": "2019-04-18", "close": 7.21, "volume": 386220.0}, {"date": "2019-04-23", "close": 7.24, "volume": 118987.0}, {"date": "2019-04-24", "close": 7.62, "volume": 433211.0}, {"date": "2019-04-26", "close": 7.57, "volume": 268124.0}, {"date": "2019-04-29", "close": 7.5, "volume": 175572.0}, {"date": "2019-04-30", "close": 7.45, "volume": 93356.0}, {"date": "2019-05-01", "close": 7.47, "volume": 173368.0}, {"date": "2019-05-02", "close": 7.7, "volume": 459436.0}, {"date": "2019-05-03", "close": 7.99, "volume": 706116.0}, {"date": "2019-05-06", "close": 8.06, "volume": 754674.0}, {"date": "2019-05-07", "close": 8.15, "volume": 540996.0}, {"date": "2019-05-08", "close": 7.95, "volume": 264136.0}, {"date": "2019-05-09", "close": 7.86, "volume": 220021.0}, {"date": "2019-05-10", "close": 7.93, "volume": 328671.0}, {"date": "2019-05-13", "close": 7.99, "volume": 240029.0}, {"date": "2019-05-14", "close": 7.97, "volume": 107318.0}, {"date": "2019-05-15", "close": 7.95, "volume": 125243.0}, {"date": "2019-05-16", "close": 8.0, "volume": 174961.0}, {"date": "2019-05-17", "close": 8.0, "volume": 356198.0}, {"date": "2019-05-20", "close": 7.91, "volume": 112845.0}, {"date": "2019-05-21", "close": 7.85, "volume": 59474.0}, {"date": "2019-05-22", "close": 7.76, "volume": 154668.0}, {"date": "2019-05-23", "close": 7.92, "volume": 293430.0}, {"date": "2019-05-24", "close": 7.82, "volume": 193117.0}, {"date": "2019-05-27", "close": 7.7, "volume": 106433.0}, {"date": "2019-05-28", "close": 8.0, "volume": 301153.0}, {"date": "2019-05-29", "close": 8.01, "volume": 200139.0}, {"date": "2019-05-30", "close": 8.03, "volume": 168646.0}, {"date": "2019-05-31", "close": 7.95, "volume": 152413.0}, {"date": "2019-06-03", "close": 7.97, "volume": 145990.0}, {"date": "2019-06-04", "close": 7.95, "volume": 391063.0}, {"date": "2019-06-05", "close": 8.02, "volume": 193867.0}, {"date": "2019-06-06", "close": 8.03, "volume": 180346.0}, {"date": "2019-06-07", "close": 8.1, "volume": 128892.0}, {"date": "2019-06-11", "close": 8.34, "volume": 443860.0}, {"date": "2019-06-12", "close": 8.54, "volume": 333369.0}, {"date": "2019-06-13", "close": 8.49, "volume": 359159.0}, {"date": "2019-06-14", "close": 8.35, "volume": 225692.0}, {"date": "2019-06-17", "close": 8.33, "volume": 168118.0}, {"date": "2019-06-18", "close": 8.26, "volume": 175159.0}, {"date": "2019-06-19", "close": 8.35, "volume": 179781.0}, {"date": "2019-06-20", "close": 8.1, "volume": 355163.0}, {"date": "2019-06-21", "close": 7.62, "volume": 1055886.0}, {"date": "2019-06-24", "close": 7.67, "volume": 249776.0}, {"date": "2019-06-25", "close": 7.72, "volume": 1064343.0}, {"date": "2019-06-26", "close": 8.34, "volume": 971412.0}, {"date": "2019-06-27", "close": 8.29, "volume": 528106.0}, {"date": "2019-06-28", "close": 8.3, "volume": 365948.0}, {"date": "2019-07-01", "close": 8.35, "volume": 229306.0}, {"date": "2019-07-02", "close": 8.33, "volume": 168086.0}, {"date": "2019-07-03", "close": 8.44, "volume": 278729.0}, {"date": "2019-07-04", "close": 8.43, "volume": 251242.0}, {"date": "2019-07-05", "close": 8.46, "volume": 117869.0}, {"date": "2019-07-08", "close": 8.32, "volume": 168513.0}, {"date": "2019-07-09", "close": 8.27, "volume": 167308.0}, {"date": "2019-07-10", "close": 8.34, "volume": 241804.0}, {"date": "2019-07-11", "close": 8.24, "volume": 249424.0}, {"date": "2019-07-12", "close": 8.2, "volume": 610192.0}, {"date": "2019-07-15", "close": 8.3, "volume": 154169.0}, {"date": "2019-07-16", "close": 8.36, "volume": 183833.0}, {"date": "2019-07-17", "close": 8.34, "volume": 223926.0}, {"date": "2019-07-18", "close": 8.25, "volume": 238572.0}, {"date": "2019-07-19", "close": 8.26, "volume": 253648.0}, {"date": "2019-07-22", "close": 8.18, "volume": 146991.0}, {"date": "2019-07-23", "close": 8.42, "volume": 216313.0}, {"date": "2019-07-24", "close": 8.3, "volume": 270080.0}, {"date": "2019-07-25", "close": 8.55, "volume": 293220.0}, {"date": "2019-07-26", "close": 8.59, "volume": 250944.0}, {"date": "2019-07-29", "close": 8.79, "volume": 194029.0}, {"date": "2019-07-30", "close": 8.7, "volume": 169248.0}, {"date": "2019-07-31", "close": 8.68, "volume": 179708.0}, {"date": "2019-08-01", "close": 8.5, "volume": 220799.0}, {"date": "2019-08-02", "close": 8.43, "volume": 203262.0}, {"date": "2019-08-05", "close": 8.24, "volume": 129496.0}, {"date": "2019-08-06", "close": 8.15, "volume": 534699.0}, {"date": "2019-08-07", "close": 8.44, "volume": 877114.0}, {"date": "2019-08-08", "close": 8.53, "volume": 164673.0}, {"date": "2019-08-09", "close": 8.78, "volume": 226572.0}, {"date": "2019-08-12", "close": 8.63, "volume": 155318.0}, {"date": "2019-08-13", "close": 8.65, "volume": 187246.0}, {"date": "2019-08-14", "close": 8.69, "volume": 128030.0}, {"date": "2019-08-15", "close": 8.41, "volume": 263170.0}, {"date": "2019-08-16", "close": 8.3, "volume": 246225.0}, {"date": "2019-08-19", "close": 8.12, "volume": 228706.0}, {"date": "2019-08-20", "close": 8.3, "volume": 399272.0}, {"date": "2019-08-21", "close": 8.62, "volume": 189990.0}, {"date": "2019-08-22", "close": 8.63, "volume": 174764.0}, {"date": "2019-08-23", "close": 8.78, "volume": 185357.0}, {"date": "2019-08-26", "close": 8.56, "volume": 93913.0}, {"date": "2019-08-27", "close": 8.63, "volume": 208245.0}, {"date": "2019-08-28", "close": 8.55, "volume": 131713.0}, {"date": "2019-08-29", "close": 8.63, "volume": 172312.0}, {"date": "2019-08-30", "close": 8.63, "volume": 257381.0}, {"date": "2019-09-02", "close": 8.51, "volume": 124028.0}, {"date": "2019-09-03", "close": 8.54, "volume": 261789.0}, {"date": "2019-09-04", "close": 8.45, "volume": 270896.0}, {"date": "2019-09-05", "close": 8.64, "volume": 699255.0}, {"date": "2019-09-06", "close": 8.58, "volume": 595130.0}, {"date": "2019-09-09", "close": 8.87, "volume": 1073345.0}, {"date": "2019-09-10", "close": 8.91, "volume": 464547.0}, {"date": "2019-09-11", "close": 8.98, "volume": 518940.0}, {"date": "2019-09-12", "close": 9.27, "volume": 605655.0}, {"date": "2019-09-13", "close": 9.21, "volume": 273376.0}, {"date": "2019-09-16", "close": 9.32, "volume": 573297.0}, {"date": "2019-09-17", "close": 9.38, "volume": 344881.0}, {"date": "2019-09-18", "close": 9.6, "volume": 1176415.0}, {"date": "2019-09-19", "close": 9.8, "volume": 480370.0}, {"date": "2019-09-20", "close": 9.85, "volume": 5015709.0}, {"date": "2019-09-23", "close": 9.98, "volume": 876247.0}, {"date": "2019-09-24", "close": 10.07, "volume": 594972.0}, {"date": "2019-09-25", "close": 10.23, "volume": 719886.0}, {"date": "2019-09-26", "close": 10.14, "volume": 604568.0}, {"date": "2019-09-27", "close": 10.12, "volume": 325484.0}, {"date": "2019-09-30", "close": 10.01, "volume": 486205.0}, {"date": "2019-10-01", "close": 10.1, "volume": 339544.0}, {"date": "2019-10-02", "close": 9.95, "volume": 469038.0}, {"date": "2019-10-03", "close": 9.94, "volume": 762362.0}, {"date": "2019-10-04", "close": 9.94, "volume": 379160.0}, {"date": "2019-10-07", "close": 9.94, "volume": 110539.0}, {"date": "2019-10-08", "close": 10.44, "volume": 566016.0}, {"date": "2019-10-09", "close": 10.32, "volume": 422029.0}, {"date": "2019-10-10", "close": 10.3, "volume": 590839.0}, {"date": "2019-10-11", "close": 10.25, "volume": 295772.0}, {"date": "2019-10-14", "close": 10.47, "volume": 246984.0}, {"date": "2019-10-15", "close": 10.27, "volume": 1015619.0}, {"date": "2019-10-16", "close": 10.43, "volume": 391252.0}, {"date": "2019-10-17", "close": 10.2, "volume": 418438.0}, {"date": "2019-10-18", "close": 10.09, "volume": 475974.0}, {"date": "2019-10-21", "close": 10.04, "volume": 384199.0}, {"date": "2019-10-22", "close": 10.18, "volume": 504654.0}, {"date": "2019-10-23", "close": 10.34, "volume": 338552.0}, {"date": "2019-10-24", "close": 10.5, "volume": 486859.0}, {"date": "2019-10-25", "close": 10.59, "volume": 205016.0}, {"date": "2019-10-28", "close": 10.46, "volume": 220714.0}, {"date": "2019-10-29", "close": 10.3, "volume": 429855.0}, {"date": "2019-10-30", "close": 10.28, "volume": 269869.0}, {"date": "2019-10-31", "close": 10.24, "volume": 488418.0}, {"date": "2019-11-01", "close": 10.18, "volume": 375502.0}, {"date": "2019-11-04", "close": 10.0, "volume": 838615.0}, {"date": "2019-11-05", "close": 10.0, "volume": 416421.0}, {"date": "2019-11-06", "close": 9.75, "volume": 596059.0}, {"date": "2019-11-07", "close": 9.87, "volume": 962086.0}, {"date": "2019-11-08", "close": 9.8, "volume": 333610.0}, {"date": "2019-11-11", "close": 9.74, "volume": 453705.0}, {"date": "2019-11-12", "close": 9.75, "volume": 236126.0}, {"date": "2019-11-13", "close": 9.53, "volume": 268148.0}, {"date": "2019-11-14", "close": 9.69, "volume": 188789.0}, {"date": "2019-11-15", "close": 9.58, "volume": 257197.0}, {"date": "2019-11-18", "close": 9.49, "volume": 235883.0}, {"date": "2019-11-19", "close": 9.41, "volume": 519732.0}, {"date": "2019-11-20", "close": 9.49, "volume": 586485.0}, {"date": "2019-11-21", "close": 9.52, "volume": 695724.0}, {"date": "2019-11-22", "close": 9.53, "volume": 324510.0}, {"date": "2019-11-25", "close": 9.42, "volume": 618189.0}, {"date": "2019-11-26", "close": 9.72, "volume": 477622.0}, {"date": "2019-11-27", "close": 10.36, "volume": 1076448.0}, {"date": "2019-11-28", "close": 10.52, "volume": 572324.0}, {"date": "2019-11-29", "close": 10.3, "volume": 417455.0}, {"date": "2019-12-02", "close": 10.3, "volume": 490189.0}, {"date": "2019-12-03", "close": 10.18, "volume": 728420.0}, {"date": "2019-12-04", "close": 9.94, "volume": 874811.0}, {"date": "2019-12-05", "close": 9.66, "volume": 628676.0}, {"date": "2019-12-06", "close": 9.64, "volume": 428276.0}, {"date": "2019-12-09", "close": 9.42, "volume": 296342.0}, {"date": "2019-12-10", "close": 9.23, "volume": 477871.0}, {"date": "2019-12-11", "close": 9.17, "volume": 496005.0}, {"date": "2019-12-12", "close": 8.98, "volume": 581824.0}, {"date": "2019-12-13", "close": 8.9, "volume": 449431.0}, {"date": "2019-12-16", "close": 9.05, "volume": 840749.0}, {"date": "2019-12-17", "close": 9.07, "volume": 788845.0}, {"date": "2019-12-18", "close": 9.15, "volume": 709978.0}, {"date": "2019-12-19", "close": 9.32, "volume": 740359.0}, {"date": "2019-12-20", "close": 9.35, "volume": 388986.0}, {"date": "2019-12-23", "close": 9.19, "volume": 238405.0}, {"date": "2019-12-24", "close": 9.16, "volume": 120263.0}, {"date": "2019-12-27", "close": 9.16, "volume": 156039.0}, {"date": "2019-12-30", "close": 9.04, "volume": 378448.0}, {"date": "2019-12-31", "close": 8.91, "volume": 257268.0}, {"date": "2020-01-02", "close": 8.86, "volume": 130977.0}, {"date": "2020-01-03", "close": 8.95, "volume": 217702.0}, {"date": "2020-01-06", "close": 8.92, "volume": 299857.0}, {"date": "2020-01-07", "close": 8.94, "volume": 246679.0}, {"date": "2020-01-08", "close": 8.75, "volume": 319961.0}, {"date": "2020-01-09", "close": 8.99, "volume": 310983.0}, {"date": "2020-01-10", "close": 9.22, "volume": 402673.0}, {"date": "2020-01-13", "close": 9.25, "volume": 303045.0}, {"date": "2020-01-14", "close": 9.27, "volume": 250568.0}, {"date": "2020-01-15", "close": 9.26, "volume": 153256.0}, {"date": "2020-01-16", "close": 9.31, "volume": 303953.0}, {"date": "2020-01-17", "close": 9.23, "volume": 222484.0}, {"date": "2020-01-20", "close": 9.18, "volume": 569570.0}, {"date": "2020-01-21", "close": 9.18, "volume": 463725.0}, {"date": "2020-01-22", "close": 9.08, "volume": 449530.0}, {"date": "2020-01-23", "close": 8.96, "volume": 678228.0}, {"date": "2020-01-24", "close": 9.14, "volume": 451169.0}, {"date": "2020-01-28", "close": 8.88, "volume": 371803.0}, {"date": "2020-01-29", "close": 8.96, "volume": 162884.0}, {"date": "2020-01-30", "close": 8.79, "volume": 273539.0}, {"date": "2020-01-31", "close": 8.54, "volume": 593335.0}, {"date": "2020-02-03", "close": 8.55, "volume": 629710.0}, {"date": "2020-02-04", "close": 8.82, "volume": 493128.0}, {"date": "2020-02-05", "close": 8.86, "volume": 309708.0}, {"date": "2020-02-06", "close": 8.83, "volume": 318307.0}, {"date": "2020-02-07", "close": 9.07, "volume": 931452.0}, {"date": "2020-02-10", "close": 9.2, "volume": 341216.0}, {"date": "2020-02-11", "close": 9.39, "volume": 428047.0}, {"date": "2020-02-12", "close": 9.56, "volume": 415043.0}, {"date": "2020-02-13", "close": 9.81, "volume": 726593.0}, {"date": "2020-02-14", "close": 9.75, "volume": 475524.0}, {"date": "2020-02-17", "close": 9.86, "volume": 224535.0}, {"date": "2020-02-18", "close": 9.82, "volume": 367174.0}, {"date": "2020-02-19", "close": 9.81, "volume": 503694.0}, {"date": "2020-02-20", "close": 9.89, "volume": 214698.0}, {"date": "2020-02-21", "close": 9.76, "volume": 231187.0}, {"date": "2020-02-24", "close": 9.46, "volume": 337422.0}, {"date": "2020-02-25", "close": 9.45, "volume": 549151.0}, {"date": "2020-02-26", "close": 9.26, "volume": 579888.0}, {"date": "2020-02-27", "close": 9.24, "volume": 522160.0}, {"date": "2020-02-28", "close": 8.8, "volume": 638059.0}, {"date": "2020-03-02", "close": 9.03, "volume": 903927.0}, {"date": "2020-03-03", "close": 8.69, "volume": 930874.0}, {"date": "2020-03-04", "close": 8.5, "volume": 1299093.0}, {"date": "2020-03-05", "close": 8.48, "volume": 891643.0}, {"date": "2020-03-06", "close": 8.18, "volume": 578959.0}, {"date": "2020-03-09", "close": 7.59, "volume": 477793.0}, {"date": "2020-03-10", "close": 7.73, "volume": 653597.0}, {"date": "2020-03-11", "close": 7.64, "volume": 1073810.0}, {"date": "2020-03-12", "close": 6.56, "volume": 1001281.0}, {"date": "2020-03-13", "close": 5.96, "volume": 2349235.0}, {"date": "2020-03-16", "close": 4.57, "volume": 2667518.0}, {"date": "2020-03-17", "close": 4.33, "volume": 2409163.0}, {"date": "2020-03-18", "close": 4.98, "volume": 4352782.0}, {"date": "2020-03-19", "close": 4.67, "volume": 2589941.0}, {"date": "2020-03-20", "close": 4.68, "volume": 1530332.0}, {"date": "2020-03-23", "close": 4.32, "volume": 1093382.0}, {"date": "2020-03-24", "close": 4.78, "volume": 1623235.0}, {"date": "2020-03-25", "close": 5.28, "volume": 1373596.0}, {"date": "2020-03-26", "close": 5.52, "volume": 1083418.0}, {"date": "2020-03-27", "close": 5.16, "volume": 943657.0}, {"date": "2020-03-30", "close": 5.38, "volume": 638184.0}, {"date": "2020-03-31", "close": 5.42, "volume": 1210303.0}, {"date": "2020-04-01", "close": 5.62, "volume": 795829.0}, {"date": "2020-04-02", "close": 5.73, "volume": 492925.0}, {"date": "2020-04-03", "close": 5.46, "volume": 760887.0}, {"date": "2020-04-06", "close": 5.57, "volume": 574423.0}, {"date": "2020-04-07", "close": 5.89, "volume": 769339.0}, {"date": "2020-04-08", "close": 5.75, "volume": 833196.0}, {"date": "2020-04-09", "close": 6.11, "volume": 663321.0}, {"date": "2020-04-14", "close": 6.93, "volume": 1382529.0}, {"date": "2020-04-15", "close": 6.89, "volume": 771602.0}, {"date": "2020-04-16", "close": 6.82, "volume": 729465.0}, {"date": "2020-04-17", "close": 7.08, "volume": 659077.0}, {"date": "2020-04-20", "close": 6.96, "volume": 475828.0}, {"date": "2020-04-21", "close": 6.5, "volume": 654411.0}, {"date": "2020-04-22", "close": 6.36, "volume": 865720.0}, {"date": "2020-04-23", "close": 6.25, "volume": 413851.0}, {"date": "2020-04-24", "close": 6.28, "volume": 281218.0}, {"date": "2020-04-27", "close": 6.55, "volume": 449809.0}, {"date": "2020-04-28", "close": 6.6, "volume": 487064.0}, {"date": "2020-04-29", "close": 6.79, "volume": 360972.0}, {"date": "2020-04-30", "close": 7.36, "volume": 840903.0}, {"date": "2020-05-01", "close": 7.0, "volume": 586214.0}, {"date": "2020-05-04", "close": 6.88, "volume": 386599.0}, {"date": "2020-05-05", "close": 7.68, "volume": 1245670.0}, {"date": "2020-05-06", "close": 7.66, "volume": 843339.0}, {"date": "2020-05-07", "close": 7.76, "volume": 501201.0}, {"date": "2020-05-08", "close": 7.71, "volume": 531028.0}, {"date": "2020-05-11", "close": 7.65, "volume": 606448.0}, {"date": "2020-05-12", "close": 7.47, "volume": 750608.0}, {"date": "2020-05-13", "close": 7.32, "volume": 621969.0}, {"date": "2020-05-14", "close": 7.25, "volume": 591865.0}, {"date": "2020-05-15", "close": 7.26, "volume": 259105.0}, {"date": "2020-05-18", "close": 7.21, "volume": 354973.0}, {"date": "2020-05-19", "close": 7.3, "volume": 355213.0}, {"date": "2020-05-20", "close": 7.43, "volume": 359850.0}, {"date": "2020-05-21", "close": 7.41, "volume": 276971.0}, {"date": "2020-05-22", "close": 7.39, "volume": 210686.0}, {"date": "2020-05-25", "close": 7.89, "volume": 385798.0}, {"date": "2020-05-26", "close": 8.29, "volume": 919519.0}, {"date": "2020-05-27", "close": 7.96, "volume": 590689.0}, {"date": "2020-05-28", "close": 7.97, "volume": 508601.0}, {"date": "2020-05-29", "close": 8.0, "volume": 602905.0}, {"date": "2020-06-01", "close": 7.96, "volume": 330899.0}, {"date": "2020-06-02", "close": 8.1, "volume": 363583.0}, {"date": "2020-06-03", "close": 8.21, "volume": 419146.0}, {"date": "2020-06-04", "close": 8.1, "volume": 597201.0}, {"date": "2020-06-05", "close": 8.22, "volume": 509753.0}, {"date": "2020-06-09", "close": 8.2, "volume": 495725.0}, {"date": "2020-06-10", "close": 8.32, "volume": 481492.0}, {"date": "2020-06-11", "close": 8.05, "volume": 517773.0}, {"date": "2020-06-12", "close": 7.93, "volume": 1030445.0}, {"date": "2020-06-15", "close": 7.52, "volume": 454337.0}, {"date": "2020-06-16", "close": 7.84, "volume": 526493.0}, {"date": "2020-06-17", "close": 7.9, "volume": 498484.0}, {"date": "2020-06-18", "close": 7.96, "volume": 609291.0}, {"date": "2020-06-19", "close": 8.35, "volume": 934542.0}, {"date": "2020-06-22", "close": 8.23, "volume": 509959.0}, {"date": "2020-06-23", "close": 8.23, "volume": 340946.0}, {"date": "2020-06-24", "close": 8.37, "volume": 357787.0}, {"date": "2020-06-25", "close": 8.07, "volume": 403518.0}, {"date": "2020-06-26", "close": 8.29, "volume": 474592.0}, {"date": "2020-06-29", "close": 8.36, "volume": 614310.0}, {"date": "2020-06-30", "close": 9.42, "volume": 1337818.0}, {"date": "2020-07-01", "close": 9.45, "volume": 1082112.0}, {"date": "2020-07-02", "close": 9.58, "volume": 1102040.0}, {"date": "2020-07-03", "close": 9.38, "volume": 832681.0}, {"date": "2020-07-06", "close": 9.46, "volume": 718481.0}, {"date": "2020-07-07", "close": 9.53, "volume": 768190.0}, {"date": "2020-07-08", "close": 9.47, "volume": 591839.0}, {"date": "2020-07-09", "close": 9.44, "volume": 528566.0}, {"date": "2020-07-10", "close": 9.12, "volume": 557275.0}, {"date": "2020-07-13", "close": 9.22, "volume": 704730.0}, {"date": "2020-07-14", "close": 9.13, "volume": 684264.0}, {"date": "2020-07-15", "close": 9.23, "volume": 525619.0}, {"date": "2020-07-16", "close": 9.6, "volume": 1276627.0}, {"date": "2020-07-17", "close": 9.56, "volume": 410607.0}, {"date": "2020-07-20", "close": 9.45, "volume": 462810.0}, {"date": "2020-07-21", "close": 9.99, "volume": 586005.0}, {"date": "2020-07-22", "close": 9.55, "volume": 695049.0}, {"date": "2020-07-23", "close": 9.59, "volume": 375913.0}, {"date": "2020-07-24", "close": 9.43, "volume": 239079.0}, {"date": "2020-07-27", "close": 9.81, "volume": 652995.0}, {"date": "2020-07-28", "close": 9.81, "volume": 442015.0}, {"date": "2020-07-29", "close": 9.51, "volume": 474202.0}, {"date": "2020-07-30", "close": 9.66, "volume": 375353.0}, {"date": "2020-07-31", "close": 9.52, "volume": 254093.0}, {"date": "2020-08-03", "close": 9.4, "volume": 293888.0}, {"date": "2020-08-04", "close": 9.61, "volume": 332498.0}, {"date": "2020-08-05", "close": 9.58, "volume": 311490.0}, {"date": "2020-08-06", "close": 9.63, "volume": 235211.0}, {"date": "2020-08-07", "close": 9.85, "volume": 328216.0}, {"date": "2020-08-10", "close": 9.84, "volume": 377243.0}, {"date": "2020-08-11", "close": 9.73, "volume": 312357.0}, {"date": "2020-08-12", "close": 9.77, "volume": 451386.0}, {"date": "2020-08-13", "close": 9.86, "volume": 320833.0}, {"date": "2020-08-14", "close": 10.17, "volume": 441379.0}, {"date": "2020-08-17", "close": 10.08, "volume": 289744.0}, {"date": "2020-08-18", "close": 10.32, "volume": 432600.0}, {"date": "2020-08-19", "close": 10.39, "volume": 279905.0}, {"date": "2020-08-20", "close": 10.5, "volume": 364308.0}, {"date": "2020-08-21", "close": 10.54, "volume": 293317.0}, {"date": "2020-08-24", "close": 10.75, "volume": 300597.0}, {"date": "2020-08-25", "close": 10.85, "volume": 329117.0}, {"date": "2020-08-26", "close": 10.57, "volume": 647495.0}, {"date": "2020-08-27", "close": 10.59, "volume": 554842.0}, {"date": "2020-08-28", "close": 10.43, "volume": 290563.0}, {"date": "2020-08-31", "close": 10.41, "volume": 448117.0}, {"date": "2020-09-01", "close": 10.4, "volume": 507152.0}, {"date": "2020-09-02", "close": 10.4, "volume": 293598.0}, {"date": "2020-09-03", "close": 10.51, "volume": 347982.0}, {"date": "2020-09-04", "close": 10.28, "volume": 317405.0}, {"date": "2020-09-07", "close": 10.05, "volume": 534978.0}, {"date": "2020-09-08", "close": 10.02, "volume": 576243.0}, {"date": "2020-09-09", "close": 9.72, "volume": 1491107.0}, {"date": "2020-09-10", "close": 10.03, "volume": 379065.0}, {"date": "2020-09-11", "close": 9.97, "volume": 350644.0}, {"date": "2020-09-14", "close": 9.92, "volume": 274134.0}, {"date": "2020-09-15", "close": 9.92, "volume": 456950.0}, {"date": "2020-09-16", "close": 10.36, "volume": 454463.0}, {"date": "2020-09-17", "close": 10.27, "volume": 452690.0}, {"date": "2020-09-18", "close": 10.21, "volume": 558798.0}, {"date": "2020-09-21", "close": 10.01, "volume": 247745.0}, {"date": "2020-09-22", "close": 10.35, "volume": 699817.0}, {"date": "2020-09-23", "close": 10.7, "volume": 485154.0}, {"date": "2020-09-24", "close": 10.54, "volume": 455571.0}, {"date": "2020-09-25", "close": 10.71, "volume": 328009.0}, {"date": "2020-09-28", "close": 10.75, "volume": 419520.0}, {"date": "2020-09-29", "close": 10.72, "volume": 221964.0}, {"date": "2020-09-30", "close": 10.27, "volume": 1061597.0}, {"date": "2020-10-01", "close": 10.4, "volume": 374336.0}, {"date": "2020-10-02", "close": 10.22, "volume": 548136.0}, {"date": "2020-10-05", "close": 10.25, "volume": 260971.0}, {"date": "2020-10-06", "close": 10.41, "volume": 267323.0}, {"date": "2020-10-07", "close": 10.62, "volume": 363260.0}, {"date": "2020-10-08", "close": 10.65, "volume": 416970.0}, {"date": "2020-10-09", "close": 10.5, "volume": 201581.0}, {"date": "2020-10-12", "close": 10.57, "volume": 260429.0}, {"date": "2020-10-13", "close": 10.82, "volume": 286350.0}, {"date": "2020-10-14", "close": 10.97, "volume": 392669.0}, {"date": "2020-10-15", "close": 10.99, "volume": 330992.0}, {"date": "2020-10-16", "close": 10.78, "volume": 273285.0}, {"date": "2020-10-19", "close": 10.68, "volume": 196246.0}, {"date": "2020-10-20", "close": 10.48, "volume": 609373.0}, {"date": "2020-10-21", "close": 10.33, "volume": 283742.0}, {"date": "2020-10-22", "close": 10.4, "volume": 454847.0}, {"date": "2020-10-23", "close": 10.51, "volume": 375692.0}, {"date": "2020-10-26", "close": 10.29, "volume": 416112.0}, {"date": "2020-10-27", "close": 10.02, "volume": 473329.0}, {"date": "2020-10-28", "close": 10.1, "volume": 277223.0}, {"date": "2020-10-29", "close": 9.93, "volume": 294251.0}, {"date": "2020-10-30", "close": 9.66, "volume": 414955.0}, {"date": "2020-11-02", "close": 9.57, "volume": 363617.0}, {"date": "2020-11-03", "close": 9.74, "volume": 262027.0}, {"date": "2020-11-04", "close": 9.96, "volume": 350498.0}, {"date": "2020-11-05", "close": 10.05, "volume": 296066.0}, {"date": "2020-11-06", "close": 9.97, "volume": 332516.0}, {"date": "2020-11-09", "close": 10.06, "volume": 327797.0}, {"date": "2020-11-10", "close": 9.75, "volume": 785023.0}, {"date": "2020-11-11", "close": 10.18, "volume": 990177.0}, {"date": "2020-11-12", "close": 9.99, "volume": 371988.0}, {"date": "2020-11-13", "close": 10.13, "volume": 369767.0}, {"date": "2020-11-16", "close": 10.17, "volume": 15027.0}, {"date": "2020-11-17", "close": 10.1, "volume": 378532.0}, {"date": "2020-11-18", "close": 10.04, "volume": 238946.0}, {"date": "2020-11-19", "close": 9.81, "volume": 389583.0}, {"date": "2020-11-20", "close": 9.82, "volume": 233054.0}, {"date": "2020-11-23", "close": 9.82, "volume": 215569.0}, {"date": "2020-11-24", "close": 9.62, "volume": 408410.0}, {"date": "2020-11-25", "close": 9.4, "volume": 534840.0}, {"date": "2020-11-26", "close": 9.35, "volume": 977037.0}, {"date": "2020-11-27", "close": 9.41, "volume": 250380.0}, {"date": "2020-11-30", "close": 9.35, "volume": 471693.0}, {"date": "2020-12-01", "close": 10.37, "volume": 1256524.0}, {"date": "2020-12-02", "close": 10.36, "volume": 1002258.0}, {"date": "2020-12-03", "close": 10.46, "volume": 780465.0}, {"date": "2020-12-04", "close": 10.43, "volume": 689370.0}, {"date": "2020-12-07", "close": 10.18, "volume": 434794.0}, {"date": "2020-12-08", "close": 10.06, "volume": 508778.0}, {"date": "2020-12-09", "close": 10.22, "volume": 306206.0}, {"date": "2020-12-10", "close": 9.94, "volume": 314234.0}, {"date": "2020-12-11", "close": 9.77, "volume": 358921.0}, {"date": "2020-12-14", "close": 9.9, "volume": 259134.0}, {"date": "2020-12-15", "close": 10.14, "volume": 599372.0}, {"date": "2020-12-16", "close": 10.15, "volume": 371789.0}, {"date": "2020-12-17", "close": 10.13, "volume": 614125.0}, {"date": "2020-12-18", "close": 10.03, "volume": 199444.0}, {"date": "2020-12-21", "close": 9.87, "volume": 170021.0}, {"date": "2020-12-22", "close": 9.79, "volume": 230674.0}, {"date": "2020-12-23", "close": 9.96, "volume": 338794.0}, {"date": "2020-12-24", "close": 9.86, "volume": 96677.0}, {"date": "2020-12-29", "close": 9.85, "volume": 203826.0}, {"date": "2020-12-30", "close": 9.79, "volume": 161760.0}, {"date": "2020-12-31", "close": 9.64, "volume": 106115.0}, {"date": "2021-01-04", "close": 9.54, "volume": 234755.0}, {"date": "2021-01-05", "close": 9.58, "volume": 281833.0}, {"date": "2021-01-06", "close": 9.42, "volume": 357075.0}, {"date": "2021-01-07", "close": 9.39, "volume": 331709.0}, {"date": "2021-01-08", "close": 9.45, "volume": 215227.0}, {"date": "2021-01-11", "close": 9.19, "volume": 260689.0}, {"date": "2021-01-12", "close": 9.18, "volume": 222373.0}, {"date": "2021-01-13", "close": 9.07, "volume": 229634.0}, {"date": "2021-01-14", "close": 9.21, "volume": 292812.0}, {"date": "2021-01-15", "close": 9.18, "volume": 290777.0}, {"date": "2021-01-18", "close": 9.2, "volume": 273842.0}, {"date": "2021-01-19", "close": 9.49, "volume": 366554.0}, {"date": "2021-01-20", "close": 9.51, "volume": 260441.0}, {"date": "2021-01-21", "close": 9.57, "volume": 232985.0}, {"date": "2021-01-22", "close": 9.53, "volume": 294765.0}, {"date": "2021-01-25", "close": 9.56, "volume": 196231.0}, {"date": "2021-01-27", "close": 9.46, "volume": 579153.0}, {"date": "2021-01-28", "close": 9.31, "volume": 591876.0}, {"date": "2021-01-29", "close": 9.65, "volume": 492352.0}, {"date": "2021-02-01", "close": 9.6, "volume": 342684.0}, {"date": "2021-02-02", "close": 9.63, "volume": 259684.0}, {"date": "2021-02-03", "close": 9.69, "volume": 253390.0}, {"date": "2021-02-04", "close": 9.48, "volume": 203557.0}, {"date": "2021-02-05", "close": 9.72, "volume": 329098.0}, {"date": "2021-02-08", "close": 9.81, "volume": 152292.0}, {"date": "2021-02-09", "close": 9.81, "volume": 210838.0}, {"date": "2021-02-10", "close": 9.73, "volume": 143162.0}, {"date": "2021-02-11", "close": 9.78, "volume": 287175.0}, {"date": "2021-02-12", "close": 9.91, "volume": 324881.0}, {"date": "2021-02-15", "close": 9.99, "volume": 250914.0}, {"date": "2021-02-16", "close": 9.94, "volume": 380004.0}, {"date": "2021-02-17", "close": 9.98, "volume": 438602.0}, {"date": "2021-02-18", "close": 10.0, "volume": 284376.0}, {"date": "2021-02-19", "close": 9.92, "volume": 314594.0}, {"date": "2021-02-22", "close": 10.07, "volume": 294433.0}, {"date": "2021-02-23", "close": 9.8, "volume": 304524.0}, {"date": "2021-02-24", "close": 9.71, "volume": 208696.0}, {"date": "2021-02-25", "close": 9.89, "volume": 216578.0}, {"date": "2021-02-26", "close": 9.57, "volume": 307460.0}, {"date": "2021-03-01", "close": 9.73, "volume": 203810.0}, {"date": "2021-03-02", "close": 9.66, "volume": 400638.0}, {"date": "2021-03-03", "close": 9.69, "volume": 184109.0}, {"date": "2021-03-04", "close": 9.55, "volume": 208363.0}, {"date": "2021-03-05", "close": 9.61, "volume": 298509.0}, {"date": "2021-03-08", "close": 9.57, "volume": 125886.0}, {"date": "2021-03-09", "close": 9.45, "volume": 304479.0}, {"date": "2021-03-10", "close": 9.49, "volume": 726515.0}, {"date": "2021-03-11", "close": 9.47, "volume": 533860.0}, {"date": "2021-03-12", "close": 9.38, "volume": 206246.0}, {"date": "2021-03-15", "close": 9.75, "volume": 558431.0}, {"date": "2021-03-16", "close": 10.13, "volume": 900579.0}, {"date": "2021-03-17", "close": 10.67, "volume": 720601.0}, {"date": "2021-03-18", "close": 11.08, "volume": 509826.0}, {"date": "2021-03-19", "close": 11.17, "volume": 432907.0}, {"date": "2021-03-22", "close": 11.22, "volume": 361260.0}, {"date": "2021-03-23", "close": 11.0, "volume": 239539.0}, {"date": "2021-03-24", "close": 11.19, "volume": 269070.0}, {"date": "2021-03-25", "close": 11.09, "volume": 326951.0}, {"date": "2021-03-26", "close": 11.05, "volume": 612751.0}, {"date": "2021-03-29", "close": 10.87, "volume": 271444.0}, {"date": "2021-03-30", "close": 10.47, "volume": 398972.0}, {"date": "2021-03-31", "close": 10.41, "volume": 443707.0}, {"date": "2021-04-01", "close": 10.32, "volume": 379608.0}, {"date": "2021-04-06", "close": 10.78, "volume": 214535.0}, {"date": "2021-04-07", "close": 10.8, "volume": 207561.0}, {"date": "2021-04-08", "close": 10.88, "volume": 249429.0}, {"date": "2021-04-09", "close": 10.87, "volume": 145103.0}, {"date": "2021-04-12", "close": 10.78, "volume": 179979.0}, {"date": "2021-04-13", "close": 10.89, "volume": 348454.0}, {"date": "2021-04-14", "close": 10.99, "volume": 529255.0}, {"date": "2021-04-15", "close": 10.89, "volume": 379446.0}, {"date": "2021-04-16", "close": 10.97, "volume": 143527.0}, {"date": "2021-04-19", "close": 10.93, "volume": 317617.0}, {"date": "2021-04-20", "close": 10.88, "volume": 131227.0}, {"date": "2021-04-21", "close": 10.81, "volume": 269416.0}, {"date": "2021-04-22", "close": 11.18, "volume": 300506.0}, {"date": "2021-04-23", "close": 11.42, "volume": 418806.0}, {"date": "2021-04-26", "close": 11.37, "volume": 241318.0}, {"date": "2021-04-27", "close": 11.45, "volume": 267331.0}, {"date": "2021-04-28", "close": 11.17, "volume": 265092.0}, {"date": "2021-04-29", "close": 11.32, "volume": 764528.0}, {"date": "2021-04-30", "close": 11.37, "volume": 117776.0}, {"date": "2021-05-03", "close": 11.38, "volume": 324074.0}, {"date": "2021-05-04", "close": 11.17, "volume": 256042.0}, {"date": "2021-05-05", "close": 10.89, "volume": 288723.0}, {"date": "2021-05-06", "close": 10.86, "volume": 251746.0}, {"date": "2021-05-07", "close": 10.82, "volume": 227597.0}, {"date": "2021-05-10", "close": 10.91, "volume": 255670.0}, {"date": "2021-05-11", "close": 11.07, "volume": 247622.0}, {"date": "2021-05-12", "close": 11.24, "volume": 431506.0}, {"date": "2021-05-13", "close": 10.94, "volume": 458347.0}, {"date": "2021-05-14", "close": 11.18, "volume": 161600.0}, {"date": "2021-05-17", "close": 11.5, "volume": 307089.0}, {"date": "2021-05-18", "close": 11.23, "volume": 179269.0}, {"date": "2021-05-19", "close": 10.95, "volume": 224615.0}, {"date": "2021-05-20", "close": 11.31, "volume": 309021.0}, {"date": "2021-05-21", "close": 11.41, "volume": 227639.0}, {"date": "2021-05-24", "close": 11.63, "volume": 213563.0}, {"date": "2021-05-25", "close": 11.82, "volume": 184697.0}, {"date": "2021-05-26", "close": 12.16, "volume": 264801.0}, {"date": "2021-05-27", "close": 12.6, "volume": 636656.0}, {"date": "2021-05-28", "close": 12.49, "volume": 276597.0}, {"date": "2021-05-31", "close": 12.6, "volume": 268137.0}, {"date": "2021-06-01", "close": 12.61, "volume": 177932.0}, {"date": "2021-06-02", "close": 12.58, "volume": 333055.0}, {"date": "2021-06-03", "close": 12.84, "volume": 333413.0}, {"date": "2021-06-04", "close": 12.61, "volume": 294781.0}, {"date": "2021-06-07", "close": 12.54, "volume": 154411.0}, {"date": "2021-06-08", "close": 12.22, "volume": 499752.0}, {"date": "2021-06-09", "close": 12.1, "volume": 327556.0}, {"date": "2021-06-10", "close": 12.16, "volume": 313251.0}, {"date": "2021-06-11", "close": 12.09, "volume": 208068.0}, {"date": "2021-06-15", "close": 12.24, "volume": 275535.0}, {"date": "2021-06-16", "close": 12.28, "volume": 297410.0}, {"date": "2021-06-17", "close": 12.29, "volume": 321067.0}, {"date": "2021-06-18", "close": 12.34, "volume": 462705.0}, {"date": "2021-06-21", "close": 12.12, "volume": 327220.0}, {"date": "2021-06-22", "close": 12.23, "volume": 329100.0}, {"date": "2021-06-23", "close": 12.47, "volume": 847303.0}, {"date": "2021-06-24", "close": 12.53, "volume": 454117.0}, {"date": "2021-06-25", "close": 12.67, "volume": 453323.0}, {"date": "2021-06-28", "close": 12.7, "volume": 391870.0}, {"date": "2021-06-29", "close": 11.98, "volume": 1143183.0}, {"date": "2021-06-30", "close": 11.47, "volume": 2411238.0}, {"date": "2021-07-01", "close": 10.97, "volume": 1486609.0}, {"date": "2021-07-02", "close": 11.01, "volume": 1030250.0}, {"date": "2021-07-05", "close": 10.78, "volume": 610247.0}, {"date": "2021-07-06", "close": 10.63, "volume": 452277.0}, {"date": "2021-07-07", "close": 10.71, "volume": 749526.0}, {"date": "2021-07-08", "close": 10.64, "volume": 536424.0}, {"date": "2021-07-09", "close": 10.46, "volume": 431242.0}, {"date": "2021-07-12", "close": 10.41, "volume": 292547.0}, {"date": "2021-07-13", "close": 10.35, "volume": 588660.0}, {"date": "2021-07-14", "close": 10.42, "volume": 644494.0}, {"date": "2021-07-15", "close": 10.5, "volume": 483725.0}, {"date": "2021-07-16", "close": 10.71, "volume": 728340.0}, {"date": "2021-07-19", "close": 10.84, "volume": 485671.0}, {"date": "2021-07-20", "close": 10.83, "volume": 496142.0}, {"date": "2021-07-21", "close": 10.72, "volume": 858503.0}, {"date": "2021-07-22", "close": 10.79, "volume": 366854.0}, {"date": "2021-07-23", "close": 10.82, "volume": 217303.0}, {"date": "2021-07-26", "close": 10.93, "volume": 414972.0}, {"date": "2021-07-27", "close": 11.02, "volume": 499800.0}, {"date": "2021-07-28", "close": 10.79, "volume": 787937.0}, {"date": "2021-07-29", "close": 11.15, "volume": 501445.0}, {"date": "2021-07-30", "close": 11.01, "volume": 350590.0}, {"date": "2021-08-02", "close": 11.06, "volume": 159050.0}, {"date": "2021-08-03", "close": 11.02, "volume": 285609.0}, {"date": "2021-08-04", "close": 10.92, "volume": 345786.0}, {"date": "2021-08-05", "close": 10.73, "volume": 581480.0}, {"date": "2021-08-06", "close": 11.0, "volume": 464622.0}, {"date": "2021-08-09", "close": 11.0, "volume": 359284.0}, {"date": "2021-08-10", "close": 11.08, "volume": 452177.0}, {"date": "2021-08-11", "close": 10.93, "volume": 408557.0}, {"date": "2021-08-12", "close": 10.84, "volume": 606569.0}, {"date": "2021-08-13", "close": 11.09, "volume": 616923.0}, {"date": "2021-08-16", "close": 10.9, "volume": 325636.0}, {"date": "2021-08-17", "close": 11.02, "volume": 468837.0}, {"date": "2021-08-18", "close": 11.38, "volume": 639689.0}, {"date": "2021-08-19", "close": 11.64, "volume": 621429.0}, {"date": "2021-08-20", "close": 11.91, "volume": 614811.0}, {"date": "2021-08-23", "close": 11.96, "volume": 836096.0}, {"date": "2021-08-24", "close": 12.0, "volume": 511273.0}, {"date": "2021-08-25", "close": 12.15, "volume": 401815.0}, {"date": "2021-08-26", "close": 12.11, "volume": 417350.0}, {"date": "2021-08-27", "close": 12.05, "volume": 831778.0}, {"date": "2021-08-30", "close": 12.17, "volume": 344452.0}, {"date": "2021-08-31", "close": 12.32, "volume": 801637.0}, {"date": "2021-09-01", "close": 12.38, "volume": 300188.0}, {"date": "2021-09-02", "close": 12.49, "volume": 401728.0}, {"date": "2021-09-03", "close": 12.55, "volume": 260235.0}, {"date": "2021-09-06", "close": 12.67, "volume": 319263.0}, {"date": "2021-09-07", "close": 12.64, "volume": 374467.0}, {"date": "2021-09-08", "close": 12.85, "volume": 330915.0}, {"date": "2021-09-09", "close": 12.49, "volume": 316501.0}, {"date": "2021-09-10", "close": 12.47, "volume": 202421.0}, {"date": "2021-09-13", "close": 12.39, "volume": 182990.0}, {"date": "2021-09-14", "close": 12.45, "volume": 446665.0}, {"date": "2021-09-15", "close": 12.4, "volume": 1091602.0}, {"date": "2021-09-16", "close": 12.34, "volume": 321141.0}, {"date": "2021-09-17", "close": 12.2, "volume": 283369.0}, {"date": "2021-09-20", "close": 11.79, "volume": 372057.0}, {"date": "2021-09-21", "close": 11.82, "volume": 430934.0}, {"date": "2021-09-22", "close": 11.7, "volume": 456093.0}, {"date": "2021-09-23", "close": 11.85, "volume": 411844.0}, {"date": "2021-09-24", "close": 11.52, "volume": 280382.0}, {"date": "2021-09-27", "close": 11.61, "volume": 323483.0}, {"date": "2021-09-28", "close": 12.0, "volume": 587169.0}, {"date": "2021-09-29", "close": 11.9, "volume": 440257.0}, {"date": "2021-09-30", "close": 12.23, "volume": 452767.0}, {"date": "2021-10-01", "close": 11.99, "volume": 452539.0}, {"date": "2021-10-04", "close": 11.99, "volume": 261590.0}, {"date": "2021-10-05", "close": 12.05, "volume": 228405.0}, {"date": "2021-10-06", "close": 11.98, "volume": 341442.0}, {"date": "2021-10-07", "close": 12.81, "volume": 561450.0}, {"date": "2021-10-08", "close": 13.19, "volume": 694871.0}, {"date": "2021-10-11", "close": 13.33, "volume": 768866.0}, {"date": "2021-10-12", "close": 13.42, "volume": 790055.0}, {"date": "2021-10-13", "close": 13.37, "volume": 570401.0}, {"date": "2021-10-14", "close": 13.32, "volume": 753533.0}, {"date": "2021-10-15", "close": 13.2, "volume": 595678.0}, {"date": "2021-10-18", "close": 13.1, "volume": 335852.0}, {"date": "2021-10-19", "close": 13.09, "volume": 488308.0}, {"date": "2021-10-20", "close": 13.08, "volume": 644273.0}, {"date": "2021-10-21", "close": 12.92, "volume": 383700.0}, {"date": "2021-10-22", "close": 12.97, "volume": 354897.0}, {"date": "2021-10-25", "close": 12.85, "volume": 242293.0}, {"date": "2021-10-26", "close": 12.74, "volume": 279042.0}, {"date": "2021-10-27", "close": 12.9, "volume": 494204.0}, {"date": "2021-10-28", "close": 12.84, "volume": 433894.0}, {"date": "2021-10-29", "close": 12.8, "volume": 397292.0}, {"date": "2021-11-01", "close": 12.84, "volume": 263263.0}, {"date": "2021-11-02", "close": 13.03, "volume": 220254.0}, {"date": "2021-11-03", "close": 13.02, "volume": 412106.0}, {"date": "2021-11-04", "close": 12.72, "volume": 582191.0}, {"date": "2021-11-05", "close": 12.58, "volume": 492177.0}, {"date": "2021-11-08", "close": 12.6, "volume": 344243.0}, {"date": "2021-11-09", "close": 12.66, "volume": 370519.0}, {"date": "2021-11-10", "close": 13.0, "volume": 374841.0}, {"date": "2021-11-11", "close": 13.05, "volume": 245215.0}, {"date": "2021-11-12", "close": 13.1, "volume": 220528.0}, {"date": "2021-11-15", "close": 13.16, "volume": 340573.0}, {"date": "2021-11-16", "close": 13.01, "volume": 207488.0}, {"date": "2021-11-17", "close": 13.18, "volume": 178552.0}, {"date": "2021-11-18", "close": 13.29, "volume": 235366.0}, {"date": "2021-11-19", "close": 13.23, "volume": 142802.0}, {"date": "2021-11-22", "close": 13.2, "volume": 204112.0}, {"date": "2021-11-23", "close": 12.86, "volume": 221394.0}, {"date": "2021-11-24", "close": 12.67, "volume": 130430.0}, {"date": "2021-11-25", "close": 12.55, "volume": 352675.0}, {"date": "2021-11-26", "close": 12.22, "volume": 256598.0}, {"date": "2021-11-29", "close": 12.52, "volume": 358862.0}, {"date": "2021-11-30", "close": 14.1, "volume": 912843.0}, {"date": "2021-12-01", "close": 13.8, "volume": 960071.0}, {"date": "2021-12-02", "close": 13.4, "volume": 642134.0}, {"date": "2021-12-03", "close": 13.18, "volume": 594216.0}, {"date": "2021-12-06", "close": 12.67, "volume": 332797.0}, {"date": "2021-12-07", "close": 13.01, "volume": 273203.0}, {"date": "2021-12-08", "close": 13.07, "volume": 364388.0}, {"date": "2021-12-09", "close": 12.69, "volume": 295489.0}, {"date": "2021-12-10", "close": 12.75, "volume": 178726.0}, {"date": "2021-12-13", "close": 12.64, "volume": 114539.0}, {"date": "2021-12-14", "close": 13.04, "volume": 465064.0}, {"date": "2021-12-15", "close": 12.82, "volume": 433480.0}, {"date": "2021-12-16", "close": 12.79, "volume": 388651.0}, {"date": "2021-12-17", "close": 12.83, "volume": 373684.0}, {"date": "2021-12-20", "close": 12.81, "volume": 227768.0}, {"date": "2021-12-21", "close": 13.02, "volume": 307502.0}, {"date": "2021-12-22", "close": 13.3, "volume": 363981.0}, {"date": "2021-12-23", "close": 13.26, "volume": 106483.0}, {"date": "2021-12-24", "close": 13.24, "volume": 53411.0}, {"date": "2021-12-29", "close": 13.45, "volume": 171944.0}, {"date": "2021-12-30", "close": 13.61, "volume": 145244.0}, {"date": "2021-12-31", "close": 13.37, "volume": 78869.0}, {"date": "2022-01-04", "close": 13.63, "volume": 152238.0}, {"date": "2022-01-05", "close": 13.39, "volume": 208711.0}, {"date": "2022-01-06", "close": 12.93, "volume": 218244.0}, {"date": "2022-01-07", "close": 12.99, "volume": 162395.0}, {"date": "2022-01-10", "close": 12.74, "volume": 144662.0}, {"date": "2022-01-11", "close": 12.3, "volume": 420066.0}, {"date": "2022-01-12", "close": 12.06, "volume": 530624.0}, {"date": "2022-01-13", "close": 11.93, "volume": 335236.0}, {"date": "2022-01-14", "close": 11.91, "volume": 319948.0}, {"date": "2022-01-17", "close": 11.89, "volume": 391432.0}, {"date": "2022-01-18", "close": 12.23, "volume": 260450.0}, {"date": "2022-01-19", "close": 11.92, "volume": 269429.0}, {"date": "2022-01-20", "close": 11.88, "volume": 337402.0}, {"date": "2022-01-21", "close": 11.47, "volume": 499359.0}, {"date": "2022-01-24", "close": 11.56, "volume": 326791.0}, {"date": "2022-01-25", "close": 11.45, "volume": 416442.0}, {"date": "2022-01-27", "close": 10.92, "volume": 667619.0}, {"date": "2022-01-28", "close": 11.41, "volume": 1163482.0}, {"date": "2022-01-31", "close": 11.66, "volume": 294030.0}, {"date": "2022-02-01", "close": 11.83, "volume": 350071.0}, {"date": "2022-02-02", "close": 11.85, "volume": 286085.0}, {"date": "2022-02-03", "close": 11.72, "volume": 259857.0}, {"date": "2022-02-04", "close": 11.87, "volume": 211113.0}, {"date": "2022-02-07", "close": 12.06, "volume": 312915.0}, {"date": "2022-02-08", "close": 12.34, "volume": 379851.0}, {"date": "2022-02-09", "close": 12.58, "volume": 621343.0}, {"date": "2022-02-10", "close": 12.38, "volume": 480783.0}, {"date": "2022-02-11", "close": 12.04, "volume": 267796.0}, {"date": "2022-02-14", "close": 12.02, "volume": 363673.0}, {"date": "2022-02-15", "close": 11.94, "volume": 135243.0}, {"date": "2022-02-16", "close": 12.24, "volume": 262461.0}, {"date": "2022-02-17", "close": 11.85, "volume": 256386.0}, {"date": "2022-02-18", "close": 11.85, "volume": 180051.0}, {"date": "2022-02-21", "close": 11.51, "volume": 292840.0}, {"date": "2022-02-22", "close": 11.32, "volume": 201891.0}, {"date": "2022-02-23", "close": 11.3, "volume": 315130.0}, {"date": "2022-02-24", "close": 10.9, "volume": 434875.0}, {"date": "2022-02-25", "close": 11.11, "volume": 291596.0}, {"date": "2022-02-28", "close": 10.93, "volume": 276344.0}, {"date": "2022-03-01", "close": 11.07, "volume": 235404.0}, {"date": "2022-03-02", "close": 10.77, "volume": 688113.0}, {"date": "2022-03-03", "close": 10.85, "volume": 294123.0}, {"date": "2022-03-04", "close": 10.68, "volume": 358968.0}, {"date": "2022-03-07", "close": 10.43, "volume": 394596.0}, {"date": "2022-03-08", "close": 10.1, "volume": 291781.0}, {"date": "2022-03-09", "close": 10.59, "volume": 348518.0}, {"date": "2022-03-10", "close": 11.0, "volume": 463421.0}, {"date": "2022-03-11", "close": 10.49, "volume": 406904.0}, {"date": "2022-03-14", "close": 10.51, "volume": 522221.0}, {"date": "2022-03-15", "close": 10.44, "volume": 431593.0}, {"date": "2022-03-16", "close": 10.61, "volume": 349422.0}, {"date": "2022-03-17", "close": 10.54, "volume": 655705.0}, {"date": "2022-03-18", "close": 10.39, "volume": 405419.0}, {"date": "2022-03-21", "close": 10.26, "volume": 451848.0}, {"date": "2022-03-22", "close": 10.23, "volume": 523373.0}, {"date": "2022-03-23", "close": 10.26, "volume": 298996.0}, {"date": "2022-03-24", "close": 10.24, "volume": 239761.0}, {"date": "2022-03-25", "close": 10.18, "volume": 446129.0}, {"date": "2022-03-28", "close": 10.11, "volume": 338010.0}, {"date": "2022-03-29", "close": 10.3, "volume": 544208.0}, {"date": "2022-03-30", "close": 10.45, "volume": 768853.0}, {"date": "2022-03-31", "close": 10.58, "volume": 727272.0}, {"date": "2022-04-01", "close": 10.54, "volume": 309558.0}, {"date": "2022-04-04", "close": 10.75, "volume": 595897.0}, {"date": "2022-04-05", "close": 10.82, "volume": 498449.0}, {"date": "2022-04-06", "close": 10.61, "volume": 387628.0}, {"date": "2022-04-07", "close": 10.42, "volume": 199738.0}, {"date": "2022-04-08", "close": 10.68, "volume": 349644.0}, {"date": "2022-04-11", "close": 10.74, "volume": 418642.0}, {"date": "2022-04-12", "close": 10.73, "volume": 250901.0}, {"date": "2022-04-13", "close": 10.59, "volume": 251712.0}, {"date": "2022-04-14", "close": 10.7, "volume": 474009.0}, {"date": "2022-04-19", "close": 10.72, "volume": 339911.0}, {"date": "2022-04-20", "close": 10.86, "volume": 224594.0}, {"date": "2022-04-21", "close": 11.01, "volume": 174963.0}, {"date": "2022-04-22", "close": 10.72, "volume": 343121.0}, {"date": "2022-04-26", "close": 10.61, "volume": 274148.0}, {"date": "2022-04-27", "close": 10.37, "volume": 388733.0}, {"date": "2022-04-28", "close": 10.36, "volume": 310558.0}, {"date": "2022-04-29", "close": 10.34, "volume": 413560.0}, {"date": "2022-05-02", "close": 10.15, "volume": 308058.0}, {"date": "2022-05-03", "close": 9.89, "volume": 928205.0}, {"date": "2022-05-04", "close": 9.79, "volume": 639731.0}, {"date": "2022-05-05", "close": 10.18, "volume": 413952.0}, {"date": "2022-05-06", "close": 9.85, "volume": 422988.0}, {"date": "2022-05-09", "close": 9.59, "volume": 318536.0}, {"date": "2022-05-10", "close": 9.65, "volume": 381484.0}, {"date": "2022-05-11", "close": 9.83, "volume": 369526.0}, {"date": "2022-05-12", "close": 9.69, "volume": 719918.0}, {"date": "2022-05-13", "close": 9.91, "volume": 757987.0}, {"date": "2022-05-16", "close": 9.78, "volume": 249974.0}, {"date": "2022-05-17", "close": 9.6, "volume": 213789.0}, {"date": "2022-05-18", "close": 9.63, "volume": 302364.0}, {"date": "2022-05-19", "close": 9.57, "volume": 254485.0}, {"date": "2022-05-20", "close": 9.56, "volume": 161346.0}, {"date": "2022-05-23", "close": 9.67, "volume": 228789.0}, {"date": "2022-05-24", "close": 9.51, "volume": 445427.0}, {"date": "2022-05-25", "close": 9.44, "volume": 330277.0}, {"date": "2022-05-26", "close": 9.29, "volume": 227193.0}, {"date": "2022-05-27", "close": 9.32, "volume": 486778.0}, {"date": "2022-05-30", "close": 9.5, "volume": 352827.0}, {"date": "2022-05-31", "close": 9.22, "volume": 493573.0}, {"date": "2022-06-01", "close": 9.37, "volume": 344558.0}, {"date": "2022-06-02", "close": 9.31, "volume": 220661.0}, {"date": "2022-06-03", "close": 9.23, "volume": 422792.0}, {"date": "2022-06-06", "close": 9.38, "volume": 450147.0}, {"date": "2022-06-07", "close": 9.1, "volume": 279470.0}, {"date": "2022-06-08", "close": 9.21, "volume": 470229.0}, {"date": "2022-06-09", "close": 9.26, "volume": 337055.0}, {"date": "2022-06-10", "close": 9.12, "volume": 281380.0}, {"date": "2022-06-14", "close": 8.93, "volume": 829679.0}, {"date": "2022-06-15", "close": 8.96, "volume": 323180.0}, {"date": "2022-06-16", "close": 8.87, "volume": 448056.0}, {"date": "2022-06-17", "close": 8.33, "volume": 757992.0}, {"date": "2022-06-20", "close": 8.38, "volume": 526607.0}, {"date": "2022-06-21", "close": 8.54, "volume": 522812.0}, {"date": "2022-06-22", "close": 8.4, "volume": 532558.0}, {"date": "2022-06-23", "close": 8.38, "volume": 489974.0}, {"date": "2022-06-24", "close": 8.76, "volume": 308499.0}, {"date": "2022-06-27", "close": 8.94, "volume": 419814.0}, {"date": "2022-06-28", "close": 9.97, "volume": 1788478.0}, {"date": "2022-06-29", "close": 9.93, "volume": 968723.0}, {"date": "2022-06-30", "close": 9.91, "volume": 704491.0}, {"date": "2022-07-01", "close": 10.02, "volume": 560825.0}, {"date": "2022-07-04", "close": 10.38, "volume": 407641.0}, {"date": "2022-07-05", "close": 10.56, "volume": 541972.0}, {"date": "2022-07-06", "close": 10.51, "volume": 515145.0}, {"date": "2022-07-07", "close": 10.54, "volume": 343475.0}, {"date": "2022-07-08", "close": 10.13, "volume": 663353.0}, {"date": "2022-07-11", "close": 10.01, "volume": 509606.0}, {"date": "2022-07-12", "close": 9.63, "volume": 382565.0}, {"date": "2022-07-13", "close": 9.71, "volume": 529512.0}, {"date": "2022-07-14", "close": 9.95, "volume": 349487.0}, {"date": "2022-07-15", "close": 9.83, "volume": 292998.0}, {"date": "2022-07-18", "close": 10.09, "volume": 296405.0}, {"date": "2022-07-19", "close": 10.08, "volume": 326971.0}, {"date": "2022-07-20", "close": 10.09, "volume": 908348.0}, {"date": "2022-07-21", "close": 10.37, "volume": 304729.0}, {"date": "2022-07-22", "close": 10.38, "volume": 360480.0}, {"date": "2022-07-25", "close": 10.1, "volume": 280727.0}, {"date": "2022-07-26", "close": 10.03, "volume": 221691.0}, {"date": "2022-07-27", "close": 9.87, "volume": 228606.0}, {"date": "2022-07-28", "close": 10.12, "volume": 309044.0}, {"date": "2022-07-29", "close": 10.36, "volume": 378733.0}, {"date": "2022-08-01", "close": 10.31, "volume": 351948.0}, {"date": "2022-08-02", "close": 10.51, "volume": 257463.0}, {"date": "2022-08-03", "close": 10.34, "volume": 216800.0}, {"date": "2022-08-04", "close": 10.41, "volume": 228211.0}, {"date": "2022-08-05", "close": 10.47, "volume": 205004.0}, {"date": "2022-08-08", "close": 10.22, "volume": 372813.0}, {"date": "2022-08-09", "close": 10.21, "volume": 228101.0}, {"date": "2022-08-10", "close": 9.93, "volume": 260523.0}, {"date": "2022-08-11", "close": 10.25, "volume": 282915.0}, {"date": "2022-08-12", "close": 10.06, "volume": 130070.0}, {"date": "2022-08-15", "close": 10.12, "volume": 113657.0}, {"date": "2022-08-16", "close": 10.11, "volume": 227239.0}, {"date": "2022-08-17", "close": 10.04, "volume": 344464.0}, {"date": "2022-08-18", "close": 9.83, "volume": 625933.0}, {"date": "2022-08-19", "close": 9.95, "volume": 232570.0}, {"date": "2022-08-22", "close": 9.71, "volume": 489589.0}, {"date": "2022-08-23", "close": 9.57, "volume": 336197.0}, {"date": "2022-08-24", "close": 9.81, "volume": 314565.0}, {"date": "2022-08-25", "close": 9.97, "volume": 362718.0}, {"date": "2022-08-26", "close": 9.98, "volume": 346056.0}, {"date": "2022-08-29", "close": 9.6, "volume": 396671.0}, {"date": "2022-08-30", "close": 9.66, "volume": 316377.0}, {"date": "2022-08-31", "close": 9.83, "volume": 449880.0}, {"date": "2022-09-01", "close": 9.59, "volume": 271516.0}, {"date": "2022-09-02", "close": 9.61, "volume": 215571.0}, {"date": "2022-09-05", "close": 9.66, "volume": 243280.0}, {"date": "2022-09-06", "close": 9.57, "volume": 306548.0}, {"date": "2022-09-07", "close": 9.48, "volume": 358351.0}, {"date": "2022-09-08", "close": 9.79, "volume": 309934.0}, {"date": "2022-09-09", "close": 9.64, "volume": 239294.0}, {"date": "2022-09-12", "close": 9.87, "volume": 192282.0}, {"date": "2022-09-13", "close": 10.11, "volume": 412194.0}, {"date": "2022-09-14", "close": 9.64, "volume": 293155.0}, {"date": "2022-09-15", "close": 9.72, "volume": 269405.0}, {"date": "2022-09-16", "close": 9.71, "volume": 148624.0}, {"date": "2022-09-19", "close": 9.5, "volume": 148267.0}, {"date": "2022-09-20", "close": 9.5, "volume": 174633.0}, {"date": "2022-09-21", "close": 9.34, "volume": 184311.0}, {"date": "2022-09-23", "close": 9.05, "volume": 585192.0}, {"date": "2022-09-26", "close": 8.76, "volume": 225426.0}, {"date": "2022-09-27", "close": 8.82, "volume": 216444.0}, {"date": "2022-09-28", "close": 8.8, "volume": 309792.0}, {"date": "2022-09-29", "close": 8.96, "volume": 351736.0}, {"date": "2022-09-30", "close": 8.73, "volume": 259979.0}, {"date": "2022-10-03", "close": 8.59, "volume": 135566.0}, {"date": "2022-10-04", "close": 8.86, "volume": 270723.0}, {"date": "2022-10-05", "close": 9.12, "volume": 447605.0}, {"date": "2022-10-06", "close": 8.88, "volume": 246728.0}, {"date": "2022-10-07", "close": 8.85, "volume": 205026.0}, {"date": "2022-10-10", "close": 8.5, "volume": 255342.0}, {"date": "2022-10-11", "close": 8.48, "volume": 209950.0}, {"date": "2022-10-12", "close": 8.52, "volume": 302016.0}, {"date": "2022-10-13", "close": 8.56, "volume": 263630.0}, {"date": "2022-10-14", "close": 8.75, "volume": 242128.0}, {"date": "2022-10-17", "close": 8.61, "volume": 261472.0}, {"date": "2022-10-18", "close": 8.99, "volume": 211955.0}, {"date": "2022-10-19", "close": 9.12, "volume": 143627.0}, {"date": "2022-10-20", "close": 8.77, "volume": 375460.0}, {"date": "2022-10-21", "close": 8.65, "volume": 110595.0}, {"date": "2022-10-24", "close": 8.82, "volume": 151073.0}, {"date": "2022-10-25", "close": 8.92, "volume": 134747.0}, {"date": "2022-10-26", "close": 9.12, "volume": 244572.0}, {"date": "2022-10-27", "close": 9.08, "volume": 133619.0}, {"date": "2022-10-28", "close": 9.06, "volume": 164260.0}, {"date": "2022-10-31", "close": 9.4, "volume": 216353.0}, {"date": "2022-11-01", "close": 9.72, "volume": 215192.0}, {"date": "2022-11-02", "close": 9.75, "volume": 240023.0}, {"date": "2022-11-03", "close": 9.55, "volume": 255053.0}, {"date": "2022-11-04", "close": 9.67, "volume": 117406.0}, {"date": "2022-11-07", "close": 9.8, "volume": 183807.0}, {"date": "2022-11-08", "close": 9.85, "volume": 259559.0}, {"date": "2022-11-09", "close": 10.03, "volume": 261460.0}, {"date": "2022-11-10", "close": 10.07, "volume": 240476.0}, {"date": "2022-11-11", "close": 10.4, "volume": 383448.0}, {"date": "2022-11-14", "close": 10.4, "volume": 367255.0}, {"date": "2022-11-15", "close": 10.16, "volume": 266512.0}, {"date": "2022-11-16", "close": 10.05, "volume": 251241.0}, {"date": "2022-11-17", "close": 10.27, "volume": 217567.0}, {"date": "2022-11-18", "close": 10.02, "volume": 315031.0}, {"date": "2022-11-21", "close": 10.1, "volume": 278009.0}, {"date": "2022-11-22", "close": 10.1, "volume": 137749.0}, {"date": "2022-11-23", "close": 10.03, "volume": 436071.0}, {"date": "2022-11-24", "close": 10.0, "volume": 160965.0}, {"date": "2022-11-25", "close": 10.07, "volume": 145186.0}, {"date": "2022-11-28", "close": 10.04, "volume": 108517.0}, {"date": "2022-11-29", "close": 8.05, "volume": 2488903.0}, {"date": "2022-11-30", "close": 7.65, "volume": 2966020.0}, {"date": "2022-12-01", "close": 7.8, "volume": 1026875.0}, {"date": "2022-12-02", "close": 7.87, "volume": 1365214.0}, {"date": "2022-12-05", "close": 8.02, "volume": 1027288.0}, {"date": "2022-12-06", "close": 7.86, "volume": 703470.0}, {"date": "2022-12-07", "close": 7.65, "volume": 826820.0}, {"date": "2022-12-08", "close": 7.26, "volume": 873850.0}, {"date": "2022-12-09", "close": 7.45, "volume": 681751.0}, {"date": "2022-12-12", "close": 7.47, "volume": 550981.0}, {"date": "2022-12-13", "close": 7.55, "volume": 426168.0}, {"date": "2022-12-14", "close": 7.67, "volume": 711999.0}, {"date": "2022-12-15", "close": 7.6, "volume": 797178.0}, {"date": "2022-12-16", "close": 7.47, "volume": 426124.0}, {"date": "2022-12-19", "close": 7.29, "volume": 432979.0}, {"date": "2022-12-20", "close": 7.06, "volume": 669587.0}, {"date": "2022-12-21", "close": 7.04, "volume": 590797.0}, {"date": "2022-12-22", "close": 7.16, "volume": 609784.0}, {"date": "2022-12-23", "close": 7.07, "volume": 289553.0}, {"date": "2022-12-28", "close": 7.03, "volume": 209826.0}, {"date": "2022-12-29", "close": 7.07, "volume": 232322.0}, {"date": "2022-12-30", "close": 7.19, "volume": 224174.0}, {"date": "2023-01-03", "close": 7.1, "volume": 215909.0}, {"date": "2023-01-04", "close": 7.22, "volume": 260209.0}, {"date": "2023-01-05", "close": 7.32, "volume": 445692.0}, {"date": "2023-01-06", "close": 7.27, "volume": 122815.0}, {"date": "2023-01-09", "close": 7.39, "volume": 205119.0}, {"date": "2023-01-10", "close": 7.47, "volume": 213711.0}, {"date": "2023-01-11", "close": 7.68, "volume": 376734.0}, {"date": "2023-01-12", "close": 7.58, "volume": 432347.0}, {"date": "2023-01-13", "close": 7.71, "volume": 344942.0}, {"date": "2023-01-16", "close": 7.85, "volume": 241444.0}, {"date": "2023-01-17", "close": 7.89, "volume": 282877.0}, {"date": "2023-01-18", "close": 7.92, "volume": 241152.0}, {"date": "2023-01-19", "close": 7.96, "volume": 389021.0}, {"date": "2023-01-20", "close": 7.94, "volume": 184599.0}, {"date": "2023-01-23", "close": 8.03, "volume": 245320.0}, {"date": "2023-01-24", "close": 8.04, "volume": 200674.0}, {"date": "2023-01-25", "close": 8.03, "volume": 229144.0}, {"date": "2023-01-27", "close": 8.11, "volume": 259113.0}, {"date": "2023-01-30", "close": 8.06, "volume": 319997.0}, {"date": "2023-01-31", "close": 8.02, "volume": 479718.0}, {"date": "2023-02-01", "close": 8.12, "volume": 599493.0}, {"date": "2023-02-02", "close": 8.11, "volume": 701329.0}, {"date": "2023-02-03", "close": 8.17, "volume": 500733.0}, {"date": "2023-02-06", "close": 8.33, "volume": 1227692.0}, {"date": "2023-02-07", "close": 8.28, "volume": 463743.0}, {"date": "2023-02-08", "close": 8.13, "volume": 324677.0}, {"date": "2023-02-09", "close": 8.16, "volume": 168525.0}, {"date": "2023-02-10", "close": 8.17, "volume": 257579.0}, {"date": "2023-02-13", "close": 8.15, "volume": 193216.0}, {"date": "2023-02-14", "close": 8.32, "volume": 233403.0}, {"date": "2023-02-15", "close": 8.58, "volume": 364321.0}, {"date": "2023-02-16", "close": 8.67, "volume": 227954.0}, {"date": "2023-02-17", "close": 8.87, "volume": 433280.0}, {"date": "2023-02-20", "close": 8.65, "volume": 453433.0}, {"date": "2023-02-21", "close": 8.56, "volume": 242878.0}, {"date": "2023-02-22", "close": 8.47, "volume": 894858.0}, {"date": "2023-02-23", "close": 8.29, "volume": 298456.0}, {"date": "2023-02-24", "close": 8.38, "volume": 228380.0}, {"date": "2023-02-27", "close": 8.2, "volume": 170870.0}, {"date": "2023-02-28", "close": 8.31, "volume": 350560.0}, {"date": "2023-03-01", "close": 8.31, "volume": 142038.0}, {"date": "2023-03-02", "close": 8.19, "volume": 229267.0}, {"date": "2023-03-03", "close": 8.21, "volume": 214644.0}, {"date": "2023-03-06", "close": 8.37, "volume": 125620.0}, {"date": "2023-03-07", "close": 8.48, "volume": 189675.0}, {"date": "2023-03-08", "close": 8.35, "volume": 95375.0}, {"date": "2023-03-09", "close": 8.39, "volume": 272228.0}, {"date": "2023-03-10", "close": 8.12, "volume": 336075.0}, {"date": "2023-03-13", "close": 8.02, "volume": 194732.0}, {"date": "2023-03-14", "close": 7.9, "volume": 710106.0}, {"date": "2023-03-15", "close": 7.92, "volume": 335571.0}, {"date": "2023-03-16", "close": 7.94, "volume": 397125.0}, {"date": "2023-03-17", "close": 8.04, "volume": 346139.0}, {"date": "2023-03-20", "close": 8.09, "volume": 179857.0}, {"date": "2023-03-21", "close": 8.31, "volume": 258308.0}, {"date": "2023-03-22", "close": 8.44, "volume": 500149.0}, {"date": "2023-03-23", "close": 8.37, "volume": 332764.0}, {"date": "2023-03-24", "close": 8.38, "volume": 376111.0}, {"date": "2023-03-27", "close": 8.16, "volume": 114903.0}, {"date": "2023-03-28", "close": 8.19, "volume": 339662.0}, {"date": "2023-03-29", "close": 8.14, "volume": 326924.0}, {"date": "2023-03-30", "close": 8.32, "volume": 253418.0}, {"date": "2023-03-31", "close": 8.3, "volume": 265488.0}, {"date": "2023-04-03", "close": 8.5, "volume": 328306.0}, {"date": "2023-04-04", "close": 8.5, "volume": 303871.0}, {"date": "2023-04-05", "close": 8.46, "volume": 359196.0}, {"date": "2023-04-06", "close": 8.15, "volume": 383238.0}, {"date": "2023-04-11", "close": 8.36, "volume": 320105.0}, {"date": "2023-04-12", "close": 8.35, "volume": 468025.0}, {"date": "2023-04-13", "close": 8.21, "volume": 340155.0}, {"date": "2023-04-14", "close": 8.33, "volume": 309402.0}, {"date": "2023-04-17", "close": 8.24, "volume": 188796.0}, {"date": "2023-04-18", "close": 8.23, "volume": 288999.0}, {"date": "2023-04-19", "close": 8.39, "volume": 467129.0}, {"date": "2023-04-20", "close": 8.69, "volume": 589251.0}, {"date": "2023-04-21", "close": 8.85, "volume": 332487.0}, {"date": "2023-04-24", "close": 8.87, "volume": 217946.0}, {"date": "2023-04-26", "close": 8.69, "volume": 449779.0}, {"date": "2023-04-27", "close": 8.7, "volume": 186227.0}, {"date": "2023-04-28", "close": 8.64, "volume": 183953.0}, {"date": "2023-05-01", "close": 8.69, "volume": 124127.0}, {"date": "2023-05-02", "close": 8.79, "volume": 186322.0}, {"date": "2023-05-03", "close": 8.72, "volume": 198697.0}, {"date": "2023-05-04", "close": 8.89, "volume": 173373.0}, {"date": "2023-05-05", "close": 8.84, "volume": 129007.0}, {"date": "2023-05-08", "close": 8.85, "volume": 181485.0}, {"date": "2023-05-09", "close": 8.88, "volume": 258924.0}, {"date": "2023-05-10", "close": 9.0, "volume": 558465.0}, {"date": "2023-05-11", "close": 9.0, "volume": 222562.0}, {"date": "2023-05-12", "close": 8.93, "volume": 202280.0}, {"date": "2023-05-15", "close": 8.94, "volume": 105256.0}, {"date": "2023-05-16", "close": 8.89, "volume": 186266.0}, {"date": "2023-05-17", "close": 9.0, "volume": 279728.0}, {"date": "2023-05-18", "close": 8.97, "volume": 271519.0}, {"date": "2023-05-19", "close": 8.92, "volume": 174107.0}, {"date": "2023-05-22", "close": 8.83, "volume": 229230.0}, {"date": "2023-05-23", "close": 8.7, "volume": 306327.0}, {"date": "2023-05-24", "close": 8.46, "volume": 295847.0}, {"date": "2023-05-25", "close": 8.58, "volume": 402774.0}, {"date": "2023-05-26", "close": 8.6, "volume": 187657.0}, {"date": "2023-05-29", "close": 8.63, "volume": 316294.0}, {"date": "2023-05-30", "close": 8.57, "volume": 219433.0}, {"date": "2023-05-31", "close": 8.4, "volume": 349135.0}, {"date": "2023-06-01", "close": 8.36, "volume": 219204.0}, {"date": "2023-06-02", "close": 8.33, "volume": 189014.0}, {"date": "2023-06-05", "close": 8.48, "volume": 523729.0}, {"date": "2023-06-06", "close": 8.28, "volume": 593358.0}, {"date": "2023-06-07", "close": 8.4, "volume": 700859.0}, {"date": "2023-06-08", "close": 8.03, "volume": 429289.0}, {"date": "2023-06-09", "close": 8.16, "volume": 345996.0}, {"date": "2023-06-13", "close": 8.1, "volume": 776671.0}, {"date": "2023-06-14", "close": 8.15, "volume": 556310.0}, {"date": "2023-06-15", "close": 7.93, "volume": 808158.0}, {"date": "2023-06-16", "close": 7.69, "volume": 817802.0}, {"date": "2023-06-19", "close": 7.78, "volume": 705543.0}, {"date": "2023-06-20", "close": 7.72, "volume": 1584295.0}, {"date": "2023-06-21", "close": 8.12, "volume": 624917.0}, {"date": "2023-06-22", "close": 8.24, "volume": 560458.0}, {"date": "2023-06-23", "close": 7.94, "volume": 644992.0}, {"date": "2023-06-26", "close": 7.86, "volume": 670994.0}, {"date": "2023-06-27", "close": 9.25, "volume": 1786677.0}, {"date": "2023-06-28", "close": 9.94, "volume": 1112081.0}, {"date": "2023-06-29", "close": 9.56, "volume": 673404.0}, {"date": "2023-06-30", "close": 9.83, "volume": 530978.0}, {"date": "2023-07-03", "close": 9.61, "volume": 407556.0}, {"date": "2023-07-04", "close": 9.88, "volume": 758811.0}, {"date": "2023-07-05", "close": 9.87, "volume": 699652.0}, {"date": "2023-07-06", "close": 9.75, "volume": 454361.0}, {"date": "2023-07-07", "close": 9.57, "volume": 336733.0}, {"date": "2023-07-10", "close": 9.53, "volume": 411065.0}, {"date": "2023-07-11", "close": 9.73, "volume": 604855.0}, {"date": "2023-07-12", "close": 9.86, "volume": 439343.0}, {"date": "2023-07-13", "close": 9.97, "volume": 508095.0}, {"date": "2023-07-14", "close": 10.02, "volume": 433823.0}, {"date": "2023-07-17", "close": 10.1, "volume": 299465.0}, {"date": "2023-07-18", "close": 10.11, "volume": 213229.0}, {"date": "2023-07-19", "close": 10.22, "volume": 437943.0}, {"date": "2023-07-20", "close": 10.22, "volume": 255381.0}, {"date": "2023-07-21", "close": 10.11, "volume": 236802.0}, {"date": "2023-07-24", "close": 10.02, "volume": 227381.0}, {"date": "2023-07-25", "close": 9.98, "volume": 190444.0}, {"date": "2023-07-26", "close": 10.04, "volume": 251217.0}, {"date": "2023-07-27", "close": 10.09, "volume": 226820.0}, {"date": "2023-07-28", "close": 9.96, "volume": 165148.0}, {"date": "2023-07-31", "close": 10.02, "volume": 163083.0}, {"date": "2023-08-01", "close": 10.1, "volume": 250131.0}, {"date": "2023-08-02", "close": 9.88, "volume": 117446.0}, {"date": "2023-08-03", "close": 9.94, "volume": 315169.0}, {"date": "2023-08-04", "close": 10.12, "volume": 243792.0}, {"date": "2023-08-07", "close": 10.3, "volume": 384828.0}, {"date": "2023-08-08", "close": 10.3, "volume": 269993.0}, {"date": "2023-08-09", "close": 10.26, "volume": 152118.0}, {"date": "2023-08-10", "close": 10.35, "volume": 290471.0}, {"date": "2023-08-11", "close": 10.27, "volume": 306606.0}, {"date": "2023-08-14", "close": 10.28, "volume": 229486.0}, {"date": "2023-08-15", "close": 10.25, "volume": 127591.0}, {"date": "2023-08-16", "close": 10.12, "volume": 139456.0}, {"date": "2023-08-17", "close": 10.09, "volume": 163399.0}, {"date": "2023-08-18", "close": 10.07, "volume": 147444.0}, {"date": "2023-08-21", "close": 10.01, "volume": 176540.0}, {"date": "2023-08-22", "close": 10.08, "volume": 195511.0}, {"date": "2023-08-23", "close": 10.07, "volume": 333390.0}, {"date": "2023-08-24", "close": 9.95, "volume": 543975.0}, {"date": "2023-08-25", "close": 9.79, "volume": 338511.0}, {"date": "2023-08-28", "close": 9.72, "volume": 144315.0}, {"date": "2023-08-29", "close": 9.83, "volume": 299707.0}, {"date": "2023-08-30", "close": 9.93, "volume": 123078.0}, {"date": "2023-08-31", "close": 9.92, "volume": 304750.0}, {"date": "2023-09-01", "close": 9.93, "volume": 166077.0}, {"date": "2023-09-04", "close": 9.97, "volume": 145356.0}, {"date": "2023-09-05", "close": 9.97, "volume": 150036.0}, {"date": "2023-09-06", "close": 9.68, "volume": 375878.0}, {"date": "2023-09-07", "close": 9.56, "volume": 151578.0}, {"date": "2023-09-08", "close": 9.59, "volume": 138540.0}, {"date": "2023-09-11", "close": 9.66, "volume": 250359.0}, {"date": "2023-09-12", "close": 9.63, "volume": 116256.0}, {"date": "2023-09-13", "close": 9.56, "volume": 144131.0}, {"date": "2023-09-14", "close": 9.57, "volume": 173709.0}, {"date": "2023-09-15", "close": 9.63, "volume": 210187.0}, {"date": "2023-09-18", "close": 9.55, "volume": 182500.0}, {"date": "2023-09-19", "close": 9.56, "volume": 210370.0}, {"date": "2023-09-20", "close": 9.56, "volume": 268987.0}, {"date": "2023-09-21", "close": 9.57, "volume": 183003.0}, {"date": "2023-09-22", "close": 9.52, "volume": 302999.0}, {"date": "2023-09-25", "close": 9.56, "volume": 94124.0}, {"date": "2023-09-26", "close": 9.57, "volume": 89518.0}, {"date": "2023-09-27", "close": 9.51, "volume": 105679.0}, {"date": "2023-09-28", "close": 9.52, "volume": 156988.0}, {"date": "2023-09-29", "close": 9.57, "volume": 171737.0}, {"date": "2023-10-02", "close": 9.28, "volume": 93895.0}, {"date": "2023-10-03", "close": 9.15, "volume": 428503.0}, {"date": "2023-10-04", "close": 9.05, "volume": 208100.0}, {"date": "2023-10-05", "close": 9.11, "volume": 103687.0}, {"date": "2023-10-06", "close": 9.16, "volume": 436679.0}, {"date": "2023-10-09", "close": 9.3, "volume": 263181.0}, {"date": "2023-10-10", "close": 9.61, "volume": 320400.0}, {"date": "2023-10-11", "close": 9.48, "volume": 460639.0}, {"date": "2023-10-12", "close": 9.62, "volume": 601130.0}, {"date": "2023-10-13", "close": 9.37, "volume": 164598.0}, {"date": "2023-10-16", "close": 9.21, "volume": 186286.0}, {"date": "2023-10-17", "close": 9.35, "volume": 235332.0}, {"date": "2023-10-18", "close": 9.44, "volume": 215633.0}, {"date": "2023-10-19", "close": 9.49, "volume": 261283.0}, {"date": "2023-10-20", "close": 9.44, "volume": 188112.0}, {"date": "2023-10-23", "close": 9.46, "volume": 150874.0}, {"date": "2023-10-24", "close": 9.44, "volume": 110407.0}, {"date": "2023-10-25", "close": 9.34, "volume": 139886.0}, {"date": "2023-10-26", "close": 9.21, "volume": 147438.0}, {"date": "2023-10-27", "close": 9.25, "volume": 123369.0}, {"date": "2023-10-30", "close": 9.07, "volume": 101716.0}, {"date": "2023-10-31", "close": 9.09, "volume": 151474.0}, {"date": "2023-11-01", "close": 9.2, "volume": 136521.0}, {"date": "2023-11-02", "close": 9.4, "volume": 515188.0}, {"date": "2023-11-03", "close": 9.51, "volume": 141950.0}, {"date": "2023-11-06", "close": 9.7, "volume": 280928.0}, {"date": "2023-11-07", "close": 9.7, "volume": 179973.0}, {"date": "2023-11-08", "close": 9.81, "volume": 672165.0}, {"date": "2023-11-09", "close": 9.7, "volume": 125387.0}, {"date": "2023-11-10", "close": 9.71, "volume": 76278.0}, {"date": "2023-11-13", "close": 9.81, "volume": 233894.0}, {"date": "2023-11-14", "close": 9.8, "volume": 255634.0}, {"date": "2023-11-15", "close": 9.85, "volume": 175691.0}, {"date": "2023-11-16", "close": 9.6, "volume": 208190.0}, {"date": "2023-11-17", "close": 9.74, "volume": 220534.0}, {"date": "2023-11-20", "close": 9.8, "volume": 135646.0}, {"date": "2023-11-21", "close": 10.26, "volume": 354173.0}, {"date": "2023-11-22", "close": 10.28, "volume": 270929.0}, {"date": "2023-11-23", "close": 10.17, "volume": 659101.0}, {"date": "2023-11-24", "close": 10.0, "volume": 114191.0}, {"date": "2023-11-27", "close": 10.1, "volume": 485558.0}, {"date": "2023-11-28", "close": 11.01, "volume": 973791.0}, {"date": "2023-11-29", "close": 11.24, "volume": 822596.0}, {"date": "2023-11-30", "close": 11.28, "volume": 1119436.0}, {"date": "2023-12-01", "close": 11.24, "volume": 528504.0}, {"date": "2023-12-04", "close": 11.13, "volume": 366547.0}, {"date": "2023-12-05", "close": 11.34, "volume": 449548.0}, {"date": "2023-12-06", "close": 11.52, "volume": 594328.0}, {"date": "2023-12-07", "close": 11.4, "volume": 592471.0}, {"date": "2023-12-08", "close": 11.4, "volume": 153198.0}, {"date": "2023-12-11", "close": 11.39, "volume": 200793.0}, {"date": "2023-12-12", "close": 11.52, "volume": 336150.0}, {"date": "2023-12-13", "close": 11.53, "volume": 363060.0}, {"date": "2023-12-14", "close": 11.88, "volume": 351255.0}, {"date": "2023-12-15", "close": 11.99, "volume": 528672.0}, {"date": "2023-12-18", "close": 11.9, "volume": 164043.0}, {"date": "2023-12-19", "close": 12.05, "volume": 305078.0}, {"date": "2023-12-20", "close": 12.21, "volume": 335883.0}, {"date": "2023-12-21", "close": 11.95, "volume": 282498.0}, {"date": "2023-12-22", "close": 11.97, "volume": 156511.0}, {"date": "2023-12-27", "close": 11.96, "volume": 93573.0}, {"date": "2023-12-28", "close": 11.94, "volume": 107213.0}, {"date": "2023-12-29", "close": 11.84, "volume": 125125.0}, {"date": "2024-01-02", "close": 11.99, "volume": 142499.0}, {"date": "2024-01-03", "close": 11.92, "volume": 274917.0}, {"date": "2024-01-04", "close": 12.0, "volume": 259975.0}, {"date": "2024-01-05", "close": 11.83, "volume": 152598.0}, {"date": "2024-01-08", "close": 11.92, "volume": 144182.0}, {"date": "2024-01-09", "close": 12.43, "volume": 462946.0}, {"date": "2024-01-10", "close": 12.26, "volume": 262191.0}, {"date": "2024-01-11", "close": 12.37, "volume": 332538.0}, {"date": "2024-01-12", "close": 12.33, "volume": 337014.0}, {"date": "2024-01-15", "close": 12.38, "volume": 132203.0}, {"date": "2024-01-16", "close": 12.12, "volume": 152649.0}, {"date": "2024-01-17", "close": 12.3, "volume": 353202.0}, {"date": "2024-01-18", "close": 12.24, "volume": 215432.0}, {"date": "2024-01-19", "close": 12.2, "volume": 220066.0}, {"date": "2024-01-22", "close": 12.27, "volume": 196519.0}, {"date": "2024-01-23", "close": 12.23, "volume": 191311.0}, {"date": "2024-01-24", "close": 11.99, "volume": 183082.0}, {"date": "2024-01-25", "close": 11.9, "volume": 378551.0}, {"date": "2024-01-29", "close": 11.92, "volume": 209978.0}, {"date": "2024-01-30", "close": 12.11, "volume": 261262.0}, {"date": "2024-01-31", "close": 12.1, "volume": 325167.0}, {"date": "2024-02-01", "close": 11.91, "volume": 213192.0}, {"date": "2024-02-02", "close": 12.02, "volume": 186754.0}, {"date": "2024-02-05", "close": 11.57, "volume": 235264.0}, {"date": "2024-02-06", "close": 11.45, "volume": 388288.0}, {"date": "2024-02-07", "close": 11.44, "volume": 369349.0}, {"date": "2024-02-08", "close": 11.47, "volume": 176667.0}, {"date": "2024-02-09", "close": 11.19, "volume": 273785.0}, {"date": "2024-02-12", "close": 10.99, "volume": 540511.0}, {"date": "2024-02-13", "close": 11.2, "volume": 462935.0}, {"date": "2024-02-14", "close": 11.15, "volume": 395225.0}, {"date": "2024-02-15", "close": 11.03, "volume": 420716.0}, {"date": "2024-02-16", "close": 10.8, "volume": 263881.0}, {"date": "2024-02-19", "close": 10.65, "volume": 766884.0}, {"date": "2024-02-20", "close": 10.5, "volume": 998845.0}, {"date": "2024-02-21", "close": 10.54, "volume": 562214.0}, {"date": "2024-02-22", "close": 10.67, "volume": 1019767.0}, {"date": "2024-02-23", "close": 10.86, "volume": 355357.0}, {"date": "2024-02-26", "close": 10.89, "volume": 391137.0}, {"date": "2024-02-27", "close": 10.97, "volume": 423822.0}, {"date": "2024-02-28", "close": 11.0, "volume": 503625.0}, {"date": "2024-02-29", "close": 11.0, "volume": 529251.0}, {"date": "2024-03-01", "close": 10.12, "volume": 959812.0}, {"date": "2024-03-04", "close": 10.21, "volume": 573916.0}, {"date": "2024-03-05", "close": 10.53, "volume": 1030948.0}, {"date": "2024-03-06", "close": 10.29, "volume": 452703.0}, {"date": "2024-03-07", "close": 10.31, "volume": 508266.0}, {"date": "2024-03-08", "close": 10.34, "volume": 412528.0}, {"date": "2024-03-11", "close": 10.29, "volume": 323603.0}, {"date": "2024-03-12", "close": 10.31, "volume": 205663.0}, {"date": "2024-03-13", "close": 10.3, "volume": 337189.0}, {"date": "2024-03-14", "close": 10.29, "volume": 290304.0}, {"date": "2024-03-15", "close": 10.26, "volume": 439786.0}, {"date": "2024-03-18", "close": 10.31, "volume": 142284.0}, {"date": "2024-03-19", "close": 10.21, "volume": 235972.0}, {"date": "2024-03-20", "close": 10.22, "volume": 270414.0}, {"date": "2024-03-21", "close": 10.37, "volume": 319078.0}, {"date": "2024-03-22", "close": 10.25, "volume": 183373.0}, {"date": "2024-03-25", "close": 10.3, "volume": 221292.0}, {"date": "2024-03-26", "close": 10.17, "volume": 241408.0}, {"date": "2024-03-27", "close": 10.12, "volume": 215899.0}, {"date": "2024-03-28", "close": 10.14, "volume": 344287.0}, {"date": "2024-04-02", "close": 10.02, "volume": 320915.0}, {"date": "2024-04-03", "close": 10.07, "volume": 344995.0}, {"date": "2024-04-04", "close": 10.23, "volume": 294161.0}, {"date": "2024-04-05", "close": 10.08, "volume": 244324.0}, {"date": "2024-04-08", "close": 10.15, "volume": 183823.0}, {"date": "2024-04-09", "close": 10.2, "volume": 293416.0}, {"date": "2024-04-10", "close": 10.09, "volume": 182698.0}, {"date": "2024-04-11", "close": 10.08, "volume": 235592.0}, {"date": "2024-04-12", "close": 10.05, "volume": 333743.0}, {"date": "2024-04-15", "close": 9.88, "volume": 375836.0}, {"date": "2024-04-16", "close": 9.72, "volume": 409869.0}, {"date": "2024-04-17", "close": 9.87, "volume": 273112.0}, {"date": "2024-04-18", "close": 9.93, "volume": 282606.0}, {"date": "2024-04-19", "close": 9.87, "volume": 230382.0}, {"date": "2024-04-22", "close": 9.92, "volume": 188911.0}, {"date": "2024-04-23", "close": 10.09, "volume": 299338.0}, {"date": "2024-04-24", "close": 9.95, "volume": 494143.0}, {"date": "2024-04-26", "close": 9.85, "volume": 306778.0}, {"date": "2024-04-29", "close": 10.11, "volume": 331408.0}, {"date": "2024-04-30", "close": 10.04, "volume": 306659.0}, {"date": "2024-05-01", "close": 9.76, "volume": 278285.0}, {"date": "2024-05-02", "close": 9.56, "volume": 269086.0}, {"date": "2024-05-03", "close": 9.19, "volume": 622038.0}, {"date": "2024-05-06", "close": 9.21, "volume": 536019.0}, {"date": "2024-05-07", "close": 9.47, "volume": 1120613.0}, {"date": "2024-05-08", "close": 9.5, "volume": 314424.0}, {"date": "2024-05-09", "close": 9.26, "volume": 350034.0}, {"date": "2024-05-10", "close": 9.36, "volume": 338857.0}, {"date": "2024-05-13", "close": 9.39, "volume": 239568.0}, {"date": "2024-05-14", "close": 9.53, "volume": 308281.0}, {"date": "2024-05-15", "close": 9.47, "volume": 259867.0}, {"date": "2024-05-16", "close": 9.52, "volume": 321686.0}, {"date": "2024-05-17", "close": 9.32, "volume": 316439.0}, {"date": "2024-05-20", "close": 9.38, "volume": 200999.0}, {"date": "2024-05-21", "close": 9.32, "volume": 379845.0}, {"date": "2024-05-22", "close": 8.99, "volume": 1384979.0}, {"date": "2024-05-23", "close": 9.33, "volume": 720424.0}, {"date": "2024-05-24", "close": 9.3, "volume": 355829.0}, {"date": "2024-05-27", "close": 9.48, "volume": 432165.0}, {"date": "2024-05-28", "close": 9.33, "volume": 256853.0}, {"date": "2024-05-29", "close": 9.05, "volume": 410549.0}, {"date": "2024-05-30", "close": 9.35, "volume": 289345.0}, {"date": "2024-05-31", "close": 9.2, "volume": 528548.0}, {"date": "2024-06-03", "close": 9.26, "volume": 266386.0}, {"date": "2024-06-04", "close": 9.14, "volume": 211989.0}, {"date": "2024-06-05", "close": 9.38, "volume": 312649.0}, {"date": "2024-06-06", "close": 9.34, "volume": 428129.0}, {"date": "2024-06-07", "close": 9.46, "volume": 197357.0}, {"date": "2024-06-11", "close": 9.28, "volume": 256419.0}, {"date": "2024-06-12", "close": 9.13, "volume": 462062.0}, {"date": "2024-06-13", "close": 9.16, "volume": 417266.0}, {"date": "2024-06-14", "close": 9.19, "volume": 373682.0}, {"date": "2024-06-17", "close": 9.1, "volume": 831920.0}, {"date": "2024-06-18", "close": 9.23, "volume": 460845.0}, {"date": "2024-06-19", "close": 9.25, "volume": 195078.0}, {"date": "2024-06-20", "close": 9.3, "volume": 499863.0}, {"date": "2024-06-21", "close": 9.2, "volume": 348331.0}, {"date": "2024-06-24", "close": 9.32, "volume": 282291.0}, {"date": "2024-06-25", "close": 10.0, "volume": 1657966.0}, {"date": "2024-06-26", "close": 9.11, "volume": 1940795.0}, {"date": "2024-06-27", "close": 9.12, "volume": 859828.0}, {"date": "2024-06-28", "close": 9.1, "volume": 647272.0}, {"date": "2024-07-01", "close": 9.01, "volume": 524656.0}, {"date": "2024-07-02", "close": 8.93, "volume": 431553.0}, {"date": "2024-07-03", "close": 9.07, "volume": 519301.0}, {"date": "2024-07-04", "close": 9.05, "volume": 497920.0}, {"date": "2024-07-05", "close": 9.04, "volume": 440481.0}, {"date": "2024-07-08", "close": 8.91, "volume": 377765.0}, {"date": "2024-07-09", "close": 8.94, "volume": 274194.0}, {"date": "2024-07-10", "close": 8.99, "volume": 480576.0}, {"date": "2024-07-11", "close": 8.96, "volume": 325540.0}, {"date": "2024-07-12", "close": 9.06, "volume": 355122.0}, {"date": "2024-07-15", "close": 9.01, "volume": 470221.0}, {"date": "2024-07-16", "close": 8.86, "volume": 397494.0}, {"date": "2024-07-17", "close": 8.85, "volume": 466269.0}, {"date": "2024-07-18", "close": 8.8, "volume": 449681.0}, {"date": "2024-07-19", "close": 8.83, "volume": 418424.0}, {"date": "2024-07-22", "close": 8.95, "volume": 466893.0}, {"date": "2024-07-23", "close": 9.07, "volume": 301967.0}, {"date": "2024-07-24", "close": 9.0, "volume": 471070.0}, {"date": "2024-07-25", "close": 9.0, "volume": 397893.0}, {"date": "2024-07-26", "close": 8.99, "volume": 270058.0}, {"date": "2024-07-29", "close": 8.97, "volume": 340818.0}, {"date": "2024-07-30", "close": 9.02, "volume": 290398.0}, {"date": "2024-07-31", "close": 9.16, "volume": 442316.0}, {"date": "2024-08-01", "close": 9.05, "volume": 420861.0}, {"date": "2024-08-02", "close": 8.9, "volume": 400269.0}, {"date": "2024-08-05", "close": 8.71, "volume": 604848.0}, {"date": "2024-08-06", "close": 8.59, "volume": 729340.0}, {"date": "2024-08-07", "close": 8.61, "volume": 347102.0}, {"date": "2024-08-08", "close": 8.57, "volume": 294519.0}, {"date": "2024-08-09", "close": 8.55, "volume": 299218.0}, {"date": "2024-08-12", "close": 8.72, "volume": 329947.0}, {"date": "2024-08-13", "close": 8.82, "volume": 194933.0}, {"date": "2024-08-14", "close": 8.85, "volume": 251419.0}, {"date": "2024-08-15", "close": 8.87, "volume": 227348.0}, {"date": "2024-08-16", "close": 8.92, "volume": 297882.0}, {"date": "2024-08-19", "close": 8.92, "volume": 270995.0}, {"date": "2024-08-20", "close": 8.82, "volume": 163293.0}, {"date": "2024-08-21", "close": 8.82, "volume": 240124.0}, {"date": "2024-08-22", "close": 7.68, "volume": 2997992.0}, {"date": "2024-08-23", "close": 7.58, "volume": 2589758.0}, {"date": "2024-08-26", "close": 7.64, "volume": 959610.0}, {"date": "2024-08-27", "close": 7.63, "volume": 509730.0}, {"date": "2024-08-28", "close": 7.52, "volume": 824188.0}, {"date": "2024-08-29", "close": 7.53, "volume": 524162.0}, {"date": "2024-08-30", "close": 7.69, "volume": 617871.0}, {"date": "2024-09-02", "close": 7.72, "volume": 349379.0}, {"date": "2024-09-03", "close": 7.79, "volume": 323732.0}, {"date": "2024-09-04", "close": 7.62, "volume": 539498.0}, {"date": "2024-09-05", "close": 7.64, "volume": 262695.0}, {"date": "2024-09-06", "close": 7.7, "volume": 237844.0}, {"date": "2024-09-09", "close": 7.77, "volume": 422942.0}, {"date": "2024-09-10", "close": 7.87, "volume": 328825.0}, {"date": "2024-09-11", "close": 8.04, "volume": 678461.0}, {"date": "2024-09-12", "close": 8.12, "volume": 481814.0}, {"date": "2024-09-13", "close": 8.17, "volume": 616519.0}, {"date": "2024-09-16", "close": 8.18, "volume": 353211.0}, {"date": "2024-09-17", "close": 8.2, "volume": 286900.0}, {"date": "2024-09-18", "close": 8.19, "volume": 259523.0}, {"date": "2024-09-19", "close": 8.2, "volume": 454213.0}, {"date": "2024-09-20", "close": 8.27, "volume": 895149.0}, {"date": "2024-09-23", "close": 8.25, "volume": 641147.0}, {"date": "2024-09-24", "close": 8.38, "volume": 538607.0}, {"date": "2024-09-25", "close": 8.43, "volume": 173356.0}, {"date": "2024-09-26", "close": 8.64, "volume": 320859.0}, {"date": "2024-09-27", "close": 8.69, "volume": 355203.0}, {"date": "2024-09-30", "close": 8.74, "volume": 457325.0}, {"date": "2024-10-01", "close": 8.72, "volume": 239536.0}, {"date": "2024-10-02", "close": 8.6, "volume": 279086.0}, {"date": "2024-10-03", "close": 8.77, "volume": 688609.0}, {"date": "2024-10-04", "close": 8.68, "volume": 320212.0}, {"date": "2024-10-07", "close": 8.73, "volume": 219844.0}, {"date": "2024-10-08", "close": 8.56, "volume": 317784.0}, {"date": "2024-10-09", "close": 8.53, "volume": 269116.0}, {"date": "2024-10-10", "close": 8.53, "volume": 212587.0}, {"date": "2024-10-11", "close": 8.57, "volume": 353124.0}, {"date": "2024-10-14", "close": 8.49, "volume": 290698.0}, {"date": "2024-10-15", "close": 8.78, "volume": 448402.0}, {"date": "2024-10-16", "close": 8.54, "volume": 526399.0}, {"date": "2024-10-17", "close": 8.74, "volume": 351830.0}, {"date": "2024-10-18", "close": 8.37, "volume": 342033.0}, {"date": "2024-10-21", "close": 8.43, "volume": 314333.0}, {"date": "2024-10-22", "close": 8.43, "volume": 280234.0}, {"date": "2024-10-23", "close": 8.42, "volume": 381352.0}, {"date": "2024-10-24", "close": 8.43, "volume": 297910.0}, {"date": "2024-10-25", "close": 8.42, "volume": 151352.0}, {"date": "2024-10-28", "close": 8.42, "volume": 191785.0}, {"date": "2024-10-29", "close": 8.36, "volume": 361466.0}, {"date": "2024-10-30", "close": 8.33, "volume": 285416.0}, {"date": "2024-10-31", "close": 8.35, "volume": 247594.0}, {"date": "2024-11-01", "close": 8.27, "volume": 139651.0}, {"date": "2024-11-04", "close": 8.3, "volume": 188831.0}, {"date": "2024-11-05", "close": 8.32, "volume": 310050.0}, {"date": "2024-11-06", "close": 8.51, "volume": 354702.0}, {"date": "2024-11-07", "close": 8.52, "volume": 265857.0}, {"date": "2024-11-08", "close": 8.53, "volume": 214820.0}, {"date": "2024-11-11", "close": 8.42, "volume": 284673.0}, {"date": "2024-11-12", "close": 8.51, "volume": 173494.0}, {"date": "2024-11-13", "close": 8.45, "volume": 229113.0}, {"date": "2024-11-14", "close": 8.46, "volume": 354526.0}, {"date": "2024-11-15", "close": 8.51, "volume": 389094.0}, {"date": "2024-11-18", "close": 8.5, "volume": 204103.0}, {"date": "2024-11-19", "close": 8.48, "volume": 281224.0}, {"date": "2024-11-20", "close": 8.42, "volume": 316031.0}, {"date": "2024-11-21", "close": 8.39, "volume": 219956.0}, {"date": "2024-11-22", "close": 8.44, "volume": 127912.0}, {"date": "2024-11-25", "close": 8.51, "volume": 261072.0}, {"date": "2024-11-26", "close": 8.54, "volume": 231857.0}, {"date": "2024-11-27", "close": 8.57, "volume": 454220.0}, {"date": "2024-11-28", "close": 8.63, "volume": 505875.0}, {"date": "2024-11-29", "close": 8.59, "volume": 751903.0}, {"date": "2024-12-02", "close": 8.62, "volume": 366935.0}, {"date": "2024-12-03", "close": 8.25, "volume": 2490279.0}, {"date": "2024-12-04", "close": 8.23, "volume": 919898.0}, {"date": "2024-12-05", "close": 8.07, "volume": 732993.0}, {"date": "2024-12-06", "close": 7.93, "volume": 1020938.0}, {"date": "2024-12-09", "close": 7.91, "volume": 542269.0}, {"date": "2024-12-10", "close": 7.88, "volume": 428403.0}, {"date": "2024-12-11", "close": 7.87, "volume": 675033.0}, {"date": "2024-12-12", "close": 7.71, "volume": 990101.0}, {"date": "2024-12-13", "close": 7.69, "volume": 547943.0}, {"date": "2024-12-16", "close": 7.6, "volume": 568039.0}, {"date": "2024-12-17", "close": 7.57, "volume": 627987.0}, {"date": "2024-12-18", "close": 7.5, "volume": 994209.0}, {"date": "2024-12-19", "close": 7.3, "volume": 928186.0}, {"date": "2024-12-20", "close": 7.2, "volume": 986095.0}, {"date": "2024-12-23", "close": 7.3, "volume": 370138.0}, {"date": "2024-12-24", "close": 7.35, "volume": 306644.0}, {"date": "2024-12-27", "close": 7.4, "volume": 358770.0}, {"date": "2024-12-30", "close": 7.39, "volume": 479366.0}, {"date": "2024-12-31", "close": 7.26, "volume": 463819.0}, {"date": "2025-01-02", "close": 7.33, "volume": 380212.0}, {"date": "2025-01-03", "close": 7.39, "volume": 355251.0}, {"date": "2025-01-06", "close": 7.27, "volume": 403517.0}, {"date": "2025-01-07", "close": 7.24, "volume": 357927.0}, {"date": "2025-01-08", "close": 7.32, "volume": 472532.0}, {"date": "2025-01-09", "close": 7.22, "volume": 752528.0}, {"date": "2025-01-10", "close": 7.13, "volume": 432422.0}, {"date": "2025-01-13", "close": 7.05, "volume": 468725.0}, {"date": "2025-01-14", "close": 7.31, "volume": 536040.0}, {"date": "2025-01-15", "close": 7.24, "volume": 247858.0}, {"date": "2025-01-16", "close": 7.15, "volume": 334248.0}, {"date": "2025-01-17", "close": 7.18, "volume": 323926.0}, {"date": "2025-01-20", "close": 7.24, "volume": 292535.0}, {"date": "2025-01-21", "close": 7.22, "volume": 433503.0}, {"date": "2025-01-22", "close": 7.24, "volume": 281128.0}, {"date": "2025-01-23", "close": 7.17, "volume": 229658.0}, {"date": "2025-01-24", "close": 7.18, "volume": 216593.0}, {"date": "2025-01-28", "close": 7.25, "volume": 295537.0}, {"date": "2025-01-29", "close": 7.31, "volume": 402287.0}, {"date": "2025-01-30", "close": 7.44, "volume": 335787.0}, {"date": "2025-01-31", "close": 7.54, "volume": 441936.0}, {"date": "2025-02-03", "close": 7.39, "volume": 402575.0}, {"date": "2025-02-04", "close": 7.42, "volume": 453378.0}, {"date": "2025-02-05", "close": 7.46, "volume": 312289.0}, {"date": "2025-02-06", "close": 7.41, "volume": 237873.0}, {"date": "2025-02-07", "close": 8.35, "volume": 2791248.0}, {"date": "2025-02-10", "close": 8.26, "volume": 433052.0}, {"date": "2025-02-11", "close": 8.24, "volume": 570641.0}, {"date": "2025-02-12", "close": 8.01, "volume": 458015.0}, {"date": "2025-02-13", "close": 7.9, "volume": 949253.0}, {"date": "2025-02-14", "close": 8.06, "volume": 343375.0}, {"date": "2025-02-17", "close": 8.15, "volume": 1964824.0}, {"date": "2025-02-18", "close": 8.09, "volume": 512470.0}, {"date": "2025-02-19", "close": 8.25, "volume": 925459.0}, {"date": "2025-02-20", "close": 8.12, "volume": 737137.0}, {"date": "2025-02-21", "close": 8.1, "volume": 330258.0}, {"date": "2025-02-24", "close": 8.15, "volume": 349347.0}, {"date": "2025-02-25", "close": 8.08, "volume": 399271.0}, {"date": "2025-02-26", "close": 8.01, "volume": 347959.0}, {"date": "2025-02-27", "close": 8.25, "volume": 482810.0}, {"date": "2025-02-28", "close": 8.38, "volume": 717797.0}, {"date": "2025-03-03", "close": 8.44, "volume": 404857.0}, {"date": "2025-03-04", "close": 8.43, "volume": 699236.0}, {"date": "2025-03-05", "close": 8.56, "volume": 692791.0}, {"date": "2025-03-06", "close": 8.59, "volume": 1515844.0}, {"date": "2025-03-07", "close": 8.5, "volume": 678006.0}, {"date": "2025-03-10", "close": 8.6, "volume": 480876.0}, {"date": "2025-03-11", "close": 8.6, "volume": 729691.0}, {"date": "2025-03-12", "close": 8.36, "volume": 558199.0}, {"date": "2025-03-13", "close": 8.25, "volume": 374282.0}, {"date": "2025-03-14", "close": 8.27, "volume": 427793.0}, {"date": "2025-03-17", "close": 8.42, "volume": 438623.0}, {"date": "2025-03-18", "close": 8.56, "volume": 403327.0}, {"date": "2025-03-19", "close": 8.47, "volume": 480941.0}, {"date": "2025-03-20", "close": 8.6, "volume": 705535.0}, {"date": "2025-03-21", "close": 8.56, "volume": 3830815.0}, {"date": "2025-03-24", "close": 8.44, "volume": 294374.0}, {"date": "2025-03-25", "close": 8.62, "volume": 643208.0}, {"date": "2025-03-26", "close": 8.83, "volume": 1100508.0}, {"date": "2025-03-27", "close": 8.88, "volume": 648387.0}, {"date": "2025-03-28", "close": 8.81, "volume": 359046.0}, {"date": "2025-03-31", "close": 8.58, "volume": 549659.0}, {"date": "2025-04-01", "close": 8.63, "volume": 831392.0}, {"date": "2025-04-02", "close": 8.77, "volume": 616985.0}, {"date": "2025-04-03", "close": 8.71, "volume": 905274.0}, {"date": "2025-04-04", "close": 8.6, "volume": 589001.0}, {"date": "2025-04-07", "close": 8.24, "volume": 890687.0}, {"date": "2025-04-08", "close": 8.35, "volume": 810716.0}, {"date": "2025-04-09", "close": 8.26, "volume": 906911.0}, {"date": "2025-04-10", "close": 8.76, "volume": 682213.0}, {"date": "2025-04-11", "close": 8.56, "volume": 372365.0}, {"date": "2025-04-14", "close": 8.67, "volume": 442652.0}, {"date": "2025-04-15", "close": 8.0, "volume": 1637677.0}, {"date": "2025-04-16", "close": 7.99, "volume": 506754.0}, {"date": "2025-04-17", "close": 8.08, "volume": 352827.0}, {"date": "2025-04-22", "close": 8.04, "volume": 248994.0}, {"date": "2025-04-23", "close": 8.19, "volume": 358797.0}, {"date": "2025-04-24", "close": 8.24, "volume": 188099.0}, {"date": "2025-04-28", "close": 8.27, "volume": 332416.0}, {"date": "2025-04-29", "close": 8.29, "volume": 364827.0}, {"date": "2025-04-30", "close": 8.24, "volume": 361726.0}, {"date": "2025-05-01", "close": 8.2, "volume": 736667.0}, {"date": "2025-05-02", "close": 8.29, "volume": 313190.0}, {"date": "2025-05-05", "close": 8.1, "volume": 251112.0}, {"date": "2025-05-06", "close": 8.17, "volume": 218619.0}, {"date": "2025-05-07", "close": 8.26, "volume": 243477.0}, {"date": "2025-05-08", "close": 8.27, "volume": 113110.0}, {"date": "2025-05-09", "close": 8.19, "volume": 178328.0}, {"date": "2025-05-12", "close": 8.2, "volume": 305628.0}, {"date": "2025-05-13", "close": 8.38, "volume": 304394.0}, {"date": "2025-05-14", "close": 8.27, "volume": 1320966.0}, {"date": "2025-05-15", "close": 8.27, "volume": 388290.0}, {"date": "2025-05-16", "close": 8.35, "volume": 290726.0}, {"date": "2025-05-19", "close": 8.29, "volume": 165212.0}, {"date": "2025-05-20", "close": 8.37, "volume": 529963.0}, {"date": "2025-05-21", "close": 8.22, "volume": 330958.0}, {"date": "2025-05-22", "close": 8.06, "volume": 322744.0}, {"date": "2025-05-23", "close": 7.86, "volume": 575137.0}, {"date": "2025-05-26", "close": 7.89, "volume": 390454.0}, {"date": "2025-05-27", "close": 7.84, "volume": 404227.0}, {"date": "2025-05-28", "close": 7.83, "volume": 157627.0}, {"date": "2025-05-29", "close": 7.87, "volume": 281256.0}, {"date": "2025-05-30", "close": 7.77, "volume": 383696.0}, {"date": "2025-06-02", "close": 7.67, "volume": 254291.0}, {"date": "2025-06-03", "close": 7.53, "volume": 626764.0}, {"date": "2025-06-04", "close": 7.62, "volume": 414040.0}, {"date": "2025-06-05", "close": 7.6, "volume": 350989.0}, {"date": "2025-06-06", "close": 7.63, "volume": 242451.0}, {"date": "2025-06-10", "close": 7.66, "volume": 383482.0}, {"date": "2025-06-11", "close": 7.71, "volume": 286947.0}, {"date": "2025-06-12", "close": 7.5, "volume": 511927.0}, {"date": "2025-06-13", "close": 7.44, "volume": 370158.0}, {"date": "2025-06-16", "close": 7.42, "volume": 289085.0}, {"date": "2025-06-17", "close": 7.42, "volume": 330266.0}, {"date": "2025-06-18", "close": 7.32, "volume": 237987.0}, {"date": "2025-06-19", "close": 7.16, "volume": 401866.0}, {"date": "2025-06-20", "close": 7.22, "volume": 255967.0}, {"date": "2025-06-23", "close": 7.26, "volume": 514899.0}, {"date": "2025-06-24", "close": 8.52, "volume": 3592540.0}, {"date": "2025-06-25", "close": 9.22, "volume": 2477206.0}, {"date": "2025-06-26", "close": 9.38, "volume": 1470616.0}, {"date": "2025-06-27", "close": 9.38, "volume": 1778641.0}, {"date": "2025-06-30", "close": 9.3, "volume": 564237.0}, {"date": "2025-07-01", "close": 9.28, "volume": 448226.0}, {"date": "2025-07-02", "close": 9.21, "volume": 414177.0}, {"date": "2025-07-03", "close": 9.2, "volume": 303236.0}, {"date": "2025-07-04", "close": 9.19, "volume": 540888.0}, {"date": "2025-07-07", "close": 8.79, "volume": 314996.0}, {"date": "2025-07-08", "close": 8.95, "volume": 620032.0}, {"date": "2025-07-09", "close": 9.12, "volume": 645925.0}, {"date": "2025-07-10", "close": 9.05, "volume": 643066.0}, {"date": "2025-07-11", "close": 8.96, "volume": 119028.0}, {"date": "2025-07-14", "close": 8.85, "volume": 296187.0}, {"date": "2025-07-15", "close": 8.8, "volume": 351563.0}, {"date": "2025-07-16", "close": 8.85, "volume": 247805.0}, {"date": "2025-07-17", "close": 8.89, "volume": 260370.0}, {"date": "2025-07-18", "close": 8.86, "volume": 169077.0}, {"date": "2025-07-21", "close": 8.87, "volume": 220833.0}, {"date": "2025-07-22", "close": 8.96, "volume": 179649.0}, {"date": "2025-07-23", "close": 9.17, "volume": 367219.0}, {"date": "2025-07-24", "close": 9.12, "volume": 330315.0}, {"date": "2025-07-25", "close": 9.1, "volume": 310461.0}, {"date": "2025-07-28", "close": 9.15, "volume": 201334.0}, {"date": "2025-07-29", "close": 9.33, "volume": 365384.0}, {"date": "2025-07-30", "close": 9.32, "volume": 363121.0}, {"date": "2025-07-31", "close": 9.28, "volume": 214140.0}, {"date": "2025-08-01", "close": 9.29, "volume": 208461.0}, {"date": "2025-08-04", "close": 9.22, "volume": 176151.0}, {"date": "2025-08-05", "close": 9.18, "volume": 198451.0}, {"date": "2025-08-06", "close": 9.04, "volume": 550181.0}, {"date": "2025-08-07", "close": 9.12, "volume": 426956.0}, {"date": "2025-08-08", "close": 9.34, "volume": 249332.0}, {"date": "2025-08-11", "close": 9.35, "volume": 273343.0}, {"date": "2025-08-12", "close": 9.49, "volume": 278332.0}, {"date": "2025-08-13", "close": 9.62, "volume": 224089.0}, {"date": "2025-08-14", "close": 9.58, "volume": 226624.0}, {"date": "2025-08-15", "close": 9.54, "volume": 170075.0}, {"date": "2025-08-18", "close": 9.32, "volume": 359169.0}, {"date": "2025-08-19", "close": 9.19, "volume": 231697.0}, {"date": "2025-08-20", "close": 9.26, "volume": 121218.0}, {"date": "2025-08-21", "close": 9.42, "volume": 110861.0}, {"date": "2025-08-22", "close": 9.38, "volume": 227598.0}, {"date": "2025-08-25", "close": 9.54, "volume": 273605.0}, {"date": "2025-08-26", "close": 9.76, "volume": 522797.0}, {"date": "2025-08-27", "close": 9.66, "volume": 215067.0}, {"date": "2025-08-28", "close": 9.69, "volume": 146789.0}, {"date": "2025-08-29", "close": 9.72, "volume": 162565.0}, {"date": "2025-09-01", "close": 9.59, "volume": 112715.0}, {"date": "2025-09-02", "close": 10.26, "volume": 1162658.0}, {"date": "2025-09-03", "close": 10.54, "volume": 1610798.0}, {"date": "2025-09-04", "close": 10.46, "volume": 330036.0}, {"date": "2025-09-05", "close": 10.38, "volume": 356512.0}, {"date": "2025-09-08", "close": 10.57, "volume": 304810.0}, {"date": "2025-09-09", "close": 10.43, "volume": 520500.0}, {"date": "2025-09-10", "close": 10.52, "volume": 342176.0}, {"date": "2025-09-11", "close": 10.39, "volume": 165478.0}, {"date": "2025-09-12", "close": 10.38, "volume": 116539.0}, {"date": "2025-09-15", "close": 10.41, "volume": 244791.0}, {"date": "2025-09-16", "close": 10.54, "volume": 327408.0}, {"date": "2025-09-17", "close": 10.57, "volume": 266213.0}, {"date": "2025-09-18", "close": 10.59, "volume": 417541.0}, {"date": "2025-09-19", "close": 10.66, "volume": 553522.0}, {"date": "2025-09-22", "close": 10.61, "volume": 237469.0}, {"date": "2025-09-23", "close": 10.53, "volume": 249994.0}, {"date": "2025-09-24", "close": 10.48, "volume": 246925.0}, {"date": "2025-09-25", "close": 10.65, "volume": 331120.0}, {"date": "2025-09-26", "close": 10.54, "volume": 292192.0}, {"date": "2025-09-29", "close": 10.61, "volume": 216722.0}, {"date": "2025-09-30", "close": 10.82, "volume": 329060.0}, {"date": "2025-10-01", "close": 10.77, "volume": 253887.0}, {"date": "2025-10-02", "close": 10.81, "volume": 138482.0}, {"date": "2025-10-03", "close": 10.84, "volume": 937757.0}, {"date": "2025-10-06", "close": 10.69, "volume": 88566.0}, {"date": "2025-10-07", "close": 10.72, "volume": 565606.0}, {"date": "2025-10-08", "close": 10.71, "volume": 330413.0}, {"date": "2025-10-09", "close": 10.68, "volume": 246705.0}, {"date": "2025-10-10", "close": 10.79, "volume": 268770.0}, {"date": "2025-10-13", "close": 10.77, "volume": 181390.0}, {"date": "2025-10-14", "close": 10.7, "volume": 147110.0}, {"date": "2025-10-15", "close": 10.69, "volume": 180779.0}, {"date": "2025-10-16", "close": 10.65, "volume": 106756.0}, {"date": "2025-10-17", "close": 10.63, "volume": 99784.0}, {"date": "2025-10-20", "close": 10.74, "volume": 331395.0}, {"date": "2025-10-21", "close": 10.91, "volume": 324769.0}, {"date": "2025-10-22", "close": 10.81, "volume": 144431.0}, {"date": "2025-10-23", "close": 10.9, "volume": 311705.0}, {"date": "2025-10-24", "close": 10.89, "volume": 89623.0}, {"date": "2025-10-27", "close": 10.95, "volume": 188338.0}, {"date": "2025-10-28", "close": 10.9, "volume": 229217.0}, {"date": "2025-10-29", "close": 11.03, "volume": 362096.0}, {"date": "2025-10-30", "close": 10.67, "volume": 167713.0}, {"date": "2025-10-31", "close": 10.7, "volume": 221718.0}, {"date": "2025-11-03", "close": 10.54, "volume": 97772.0}, {"date": "2025-11-04", "close": 10.52, "volume": 112944.0}, {"date": "2025-11-05", "close": 10.79, "volume": 429519.0}, {"date": "2025-11-06", "close": 10.72, "volume": 134042.0}, {"date": "2025-11-07", "close": 10.75, "volume": 147628.0}, {"date": "2025-11-10", "close": 10.98, "volume": 286788.0}, {"date": "2025-11-11", "close": 10.97, "volume": 101155.0}, {"date": "2025-11-12", "close": 11.07, "volume": 692895.0}, {"date": "2025-11-13", "close": 11.01, "volume": 285531.0}, {"date": "2025-11-14", "close": 11.0, "volume": 285512.0}, {"date": "2025-11-17", "close": 11.0, "volume": 231853.0}, {"date": "2025-11-18", "close": 10.85, "volume": 188420.0}, {"date": "2025-11-19", "close": 10.77, "volume": 311101.0}, {"date": "2025-11-20", "close": 11.04, "volume": 231556.0}, {"date": "2025-11-21", "close": 10.96, "volume": 1142755.0}, {"date": "2025-11-24", "close": 11.26, "volume": 996623.0}, {"date": "2025-11-25", "close": 11.27, "volume": 389455.0}, {"date": "2025-11-26", "close": 11.47, "volume": 242828.0}, {"date": "2025-11-27", "close": 11.5, "volume": 735660.0}, {"date": "2025-11-28", "close": 11.68, "volume": 288657.0}, {"date": "2025-12-01", "close": 11.6, "volume": 334435.0}, {"date": "2025-12-02", "close": 11.2, "volume": 1115544.0}, {"date": "2025-12-03", "close": 10.69, "volume": 980181.0}, {"date": "2025-12-04", "close": 10.56, "volume": 901857.0}, {"date": "2025-12-05", "close": 10.02, "volume": 734020.0}, {"date": "2025-12-08", "close": 10.17, "volume": 733656.0}, {"date": "2025-12-09", "close": 10.62, "volume": 1846427.0}, {"date": "2025-12-10", "close": 10.58, "volume": 778953.0}, {"date": "2025-12-11", "close": 10.42, "volume": 373307.0}, {"date": "2025-12-12", "close": 10.29, "volume": 178664.0}, {"date": "2025-12-15", "close": 10.42, "volume": 243675.0}, {"date": "2025-12-16", "close": 10.38, "volume": 318103.0}, {"date": "2025-12-17", "close": 10.38, "volume": 312542.0}, {"date": "2025-12-18", "close": 10.44, "volume": 266410.0}, {"date": "2025-12-19", "close": 10.53, "volume": 552858.0}, {"date": "2025-12-22", "close": 10.6, "volume": 329488.0}, {"date": "2025-12-23", "close": 10.49, "volume": 341058.0}, {"date": "2025-12-24", "close": 10.31, "volume": 135801.0}, {"date": "2025-12-29", "close": 10.57, "volume": 226587.0}, {"date": "2025-12-30", "close": 10.49, "volume": 253938.0}, {"date": "2025-12-31", "close": 10.37, "volume": 111512.0}, {"date": "2026-01-02", "close": 10.44, "volume": 83784.0}, {"date": "2026-01-05", "close": 10.55, "volume": 221879.0}, {"date": "2026-01-06", "close": 10.46, "volume": 178231.0}, {"date": "2026-01-07", "close": 10.53, "volume": 226315.0}, {"date": "2026-01-08", "close": 10.68, "volume": 104330.0}, {"date": "2026-01-09", "close": 10.87, "volume": 237171.0}, {"date": "2026-01-12", "close": 10.81, "volume": 200751.0}, {"date": "2026-01-13", "close": 11.04, "volume": 265241.0}, {"date": "2026-01-14", "close": 10.93, "volume": 388548.0}, {"date": "2026-01-15", "close": 10.99, "volume": 270029.0}, {"date": "2026-01-16", "close": 10.98, "volume": 125166.0}, {"date": "2026-01-19", "close": 11.01, "volume": 115689.0}, {"date": "2026-01-20", "close": 10.99, "volume": 254629.0}, {"date": "2026-01-21", "close": 10.85, "volume": 111758.0}, {"date": "2026-01-22", "close": 10.94, "volume": 118308.0}, {"date": "2026-01-23", "close": 10.84, "volume": 147602.0}, {"date": "2026-01-27", "close": 10.86, "volume": 148317.0}, {"date": "2026-01-28", "close": 10.87, "volume": 258541.0}, {"date": "2026-01-29", "close": 10.77, "volume": 352891.0}, {"date": "2026-01-30", "close": 10.68, "volume": 316155.0}, {"date": "2026-02-02", "close": 10.81, "volume": 140595.0}, {"date": "2026-02-03", "close": 10.67, "volume": 266047.0}, {"date": "2026-02-04", "close": 10.57, "volume": 261682.0}, {"date": "2026-02-05", "close": 10.49, "volume": 320526.0}, {"date": "2026-02-06", "close": 10.41, "volume": 584063.0}, {"date": "2026-02-09", "close": 10.49, "volume": 331205.0}, {"date": "2026-02-10", "close": 10.34, "volume": 243251.0}, {"date": "2026-02-11", "close": 10.43, "volume": 185658.0}, {"date": "2026-02-12", "close": 10.43, "volume": 293118.0}, {"date": "2026-02-13", "close": 10.03, "volume": 174788.0}, {"date": "2026-02-16", "close": 10.02, "volume": 168544.0}, {"date": "2026-02-17", "close": 10.05, "volume": 247653.0}, {"date": "2026-02-18", "close": 10.19, "volume": 212017.0}, {"date": "2026-02-19", "close": 10.4, "volume": 247752.0}, {"date": "2026-02-20", "close": 10.39, "volume": 120527.0}, {"date": "2026-02-23", "close": 10.19, "volume": 189474.0}, {"date": "2026-02-24", "close": 10.13, "volume": 240527.0}, {"date": "2026-02-25", "close": 9.8, "volume": 397108.0}, {"date": "2026-02-26", "close": 9.83, "volume": 609277.0}, {"date": "2026-02-27", "close": 10.05, "volume": 517479.0}, {"date": "2026-03-02", "close": 9.99, "volume": 274747.0}, {"date": "2026-03-03", "close": 9.48, "volume": 365442.0}, {"date": "2026-03-04", "close": 9.21, "volume": 581883.0}, {"date": "2026-03-05", "close": 9.21, "volume": 568752.0}, {"date": "2026-03-06", "close": 9.37, "volume": 547137.0}, {"date": "2026-03-09", "close": 9.39, "volume": 823530.0}, {"date": "2026-03-10", "close": 9.48, "volume": 564504.0}, {"date": "2026-03-11", "close": 9.43, "volume": 315509.0}, {"date": "2026-03-12", "close": 9.92, "volume": 1319542.0}, {"date": "2026-03-13", "close": 9.86, "volume": 539980.0}, {"date": "2026-03-16", "close": 9.81, "volume": 338791.0}, {"date": "2026-03-17", "close": 10.06, "volume": 435300.0}, {"date": "2026-03-18", "close": 10.19, "volume": 293630.0}, {"date": "2026-03-19", "close": 9.79, "volume": 187610.0}, {"date": "2026-03-20", "close": 9.65, "volume": 522923.0}, {"date": "2026-03-23", "close": 9.48, "volume": 274733.0}, {"date": "2026-03-24", "close": 9.11, "volume": 247839.0}, {"date": "2026-03-25", "close": 9.18, "volume": 297044.0}, {"date": "2026-03-26", "close": 9.17, "volume": 250138.0}, {"date": "2026-03-27", "close": 9.06, "volume": 549649.0}, {"date": "2026-03-30", "close": 8.78, "volume": 392842.0}, {"date": "2026-03-31", "close": 8.75, "volume": 727348.0}, {"date": "2026-04-01", "close": 8.45, "volume": 1087287.0}, {"date": "2026-04-02", "close": 8.28, "volume": 1345267.0}, {"date": "2026-04-07", "close": 8.42, "volume": 304401.0}, {"date": "2026-04-08", "close": 8.96, "volume": 501793.0}, {"date": "2026-04-09", "close": 8.77, "volume": 252888.0}, {"date": "2026-04-10", "close": 8.83, "volume": 191273.0}, {"date": "2026-04-13", "close": 8.7, "volume": 180296.0}, {"date": "2026-04-14", "close": 8.61, "volume": 268483.0}, {"date": "2026-04-15", "close": 8.54, "volume": 271335.0}, {"date": "2026-04-16", "close": 8.62, "volume": 225106.0}, {"date": "2026-04-17", "close": 8.58, "volume": 186616.0}, {"date": "2026-04-20", "close": 8.53, "volume": 139903.0}, {"date": "2026-04-21", "close": 8.6, "volume": 245225.0}, {"date": "2026-04-22", "close": 8.54, "volume": 302945.0}, {"date": "2026-04-23", "close": 8.31, "volume": 467075.0}, {"date": "2026-04-24", "close": 8.25, "volume": 469159.0}, {"date": "2026-04-27", "close": 8.28, "volume": 216888.0}, {"date": "2026-04-28", "close": 8.21, "volume": 335933.0}, {"date": "2026-04-29", "close": 8.21, "volume": 252979.0}, {"date": "2026-04-30", "close": 8.21, "volume": 343765.0}, {"date": "2026-05-01", "close": 8.37, "volume": 268527.0}, {"date": "2026-05-04", "close": 8.3, "volume": 342395.0}, {"date": "2026-05-05", "close": 8.08, "volume": 381407.0}, {"date": "2026-05-06", "close": 8.3, "volume": 199409.0}, {"date": "2026-05-07", "close": 8.36, "volume": 322332.0}, {"date": "2026-05-08", "close": 8.23, "volume": 178104.0}, {"date": "2026-05-11", "close": 8.23, "volume": 208791.0}, {"date": "2026-05-12", "close": 7.92, "volume": 393073.0}, {"date": "2026-05-13", "close": 8.06, "volume": 165778.0}, {"date": "2026-05-14", "close": 8.05, "volume": 298509.0}, {"date": "2026-05-15", "close": 8.04, "volume": 146759.0}, {"date": "2026-05-18", "close": 7.94, "volume": 162141.0}, {"date": "2026-05-19", "close": 8.1, "volume": 142368.0}, {"date": "2026-05-20", "close": 8.05, "volume": 311257.0}, {"date": "2026-05-21", "close": 8.26, "volume": 241431.0}, {"date": "2026-05-22", "close": 8.51, "volume": 360346.0}, {"date": "2026-05-25", "close": 8.58, "volume": 289091.0}, {"date": "2026-05-26", "close": 8.69, "volume": 285789.0}, {"date": "2026-05-27", "close": 8.65, "volume": 306925.0}, {"date": "2026-05-28", "close": 8.54, "volume": 141975.0}, {"date": "2026-05-29", "close": 8.82, "volume": 447961.0}, {"date": "2026-06-01", "close": 8.43, "volume": 234122.0}, {"date": "2026-06-02", "close": 8.33, "volume": 219107.0}, {"date": "2026-06-03", "close": 8.26, "volume": 223453.0}, {"date": "2026-06-04", "close": 8.27, "volume": 120608.0}, {"date": "2026-06-05", "close": 8.19, "volume": 372155.0}, {"date": "2026-06-09", "close": 8.19, "volume": 179882.0}, {"date": "2026-06-10", "close": 8.49, "volume": 254171.0}, {"date": "2026-06-11", "close": 8.45, "volume": 185279.0}, {"date": "2026-06-12", "close": 8.6, "volume": 254724.0}, {"date": "2026-06-15", "close": 8.61, "volume": 189934.0}, {"date": "2026-06-16", "close": 8.51, "volume": 269754.0}, {"date": "2026-06-17", "close": 8.7, "volume": 325438.0}, {"date": "2026-06-18", "close": 8.55, "volume": 266538.0}, {"date": "2026-06-19", "close": 8.54, "volume": 1206611.0}, {"date": "2026-06-22", "close": 8.58, "volume": 404597.0}, {"date": "2026-06-23", "close": 8.12, "volume": 649212.0}, {"date": "2026-06-24", "close": 8.35, "volume": 479388.0}, {"date": "2026-06-25", "close": 8.27, "volume": 580206.0}, {"date": "2026-06-26", "close": 8.32, "volume": 420440.0}, {"date": "2026-06-29", "close": 8.36, "volume": 634947.0}, {"date": "2026-06-30", "close": 8.15, "volume": 924549.0}, {"date": "2026-07-01", "close": 7.98, "volume": 1137760.0}, {"date": "2026-07-02", "close": 7.94, "volume": 1117976.0}, {"date": "2026-07-03", "close": 7.95, "volume": 1069615.0}, {"date": "2026-07-06", "close": 7.97, "volume": 550773.0}, {"date": "2026-07-07", "close": 8.05, "volume": 576745.0}, {"date": "2026-07-08", "close": 7.98, "volume": 387068.0}, {"date": "2026-07-09", "close": 7.97, "volume": 599084.0}, {"date": "2026-07-10", "close": 7.99, "volume": 537971.0}, {"date": "2026-07-13", "close": 7.83, "volume": 697453.0}, {"date": "2026-07-14", "close": 7.96, "volume": 582997.0}, {"date": "2026-07-15", "close": 7.85, "volume": 647924.0}, {"date": "2026-07-16", "close": 7.95, "volume": 806004.0}, {"date": "2026-07-17", "close": 7.96, "volume": 373975.0}, {"date": "2026-07-20", "close": 7.92, "volume": 643208.0}, {"date": "2026-07-21", "close": 7.86, "volume": 850329.0}, {"date": "2026-07-22", "close": 7.79, "volume": 853922.0}, {"date": "2026-07-23", "close": 7.77, "volume": 413235.0}, {"date": "2026-07-24", "close": 7.7, "volume": 518915.0}, {"date": "2026-07-27", "close": 7.92, "volume": 424221.0}, {"date": "2026-07-28", "close": 8.04, "volume": 422444.0}, {"date": "2026-07-29", "close": 8.13, "volume": 370315.0}, {"date": "2026-07-30", "close": 8.09, "volume": 397224.0}, {"date": "2026-07-31", "close": 8.21, "volume": 387373.0}, {"date": "2026-08-03", "close": 8.28, "volume": 177697.0}, {"date": "2026-08-04", "close": 8.38, "volume": 359098.0}, {"date": "2026-08-05", "close": 8.19, "volume": 272034.0}, {"date": "2026-08-06", "close": 8.14, "volume": 190357.0}, {"date": "2026-08-07", "close": 8.13, "volume": 289684.0}], "refreshing": true}