{"ticker": "CNU", "overview": {"name": "Chorus Limited", "country": "Australia", "industry": "Telecommunication 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": "CNU", "has_prices": true, "as_of": "2026-09-07", "last": 7.22, "prev_close": 7.3, "change": -0.08000000000000007, "change_pct": -0.010958904109589052, "session_volume": 576979.0, "vwap_5": 7.251054979172218, "vwap_20": 7.486956909803442, "vwap_60": 7.77690193154027, "vwap_250": 8.088936341908239, "high_52w": 8.45, "low_52w": 7.22, "avg_volume_20": 666406.8, "sessions": 400, "market_cap": {"value": 2933078107.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03088871", "src": "ASX", "ticker": "CNU", "cik": "", "company": "Chorus Limited", "company_raw": "Chorus Limited", "who": "L1 Capital Pty Ltd and L1 Capital Strategic Equity Management Pty Ltd", "who_key": "L1 Capital Pty Ltd and L1 Capital Strategic Equity Management 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": "L1 Capital Pty Ltd and L1 Capital Strategic Equity Management Pty Ltd is no longer a substantial holder of CNU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03088871", "trade_date": "", "timestamp": "2026-05-11", "mins": 252889}, {"id": "ASXSH-03089277", "src": "ASX", "ticker": "CNU", "cik": "", "company": "Chorus Limited", "company_raw": "Chorus Limited", "who": "UniSuper Limited as trustee for UniSuper and UniSuper Management Pty Limited", "who_key": "UniSuper Limited as trustee for UniSuper and UniSuper Management Pty Limited", "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": "UniSuper Limited as trustee for UniSuper and UniSuper Management Pty Limited tops up CNU: 13.34% to 18.47%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089277", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258649}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "UniSuper Limited as trustee for UniSuper and UniSuper Management Pty Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 18.47, "notice_date": "2026-05-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03089277-2A1671692", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "L1 Capital Pty Ltd and L1 Capital Strategic Equity Management Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03088871-2A1671504", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Murray Jordan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-31", "source_url": "https://www.marketindex.com.au/asx/cnu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Strange", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-26", "source_url": "https://www.marketindex.com.au/asx/cnu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/cnu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/cnu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/cnu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/cnu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/cnu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/cnu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-18", "source_url": "https://www.marketindex.com.au/asx/cnu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/cnu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/cnu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-04", "source_url": "https://www.marketindex.com.au/asx/cnu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/cnu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-10", "source_url": "https://www.marketindex.com.au/asx/cnu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-08", "source_url": "https://www.marketindex.com.au/asx/cnu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/cnu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/cnu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-02", "source_url": "https://www.marketindex.com.au/asx/cnu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-20", "source_url": "https://www.marketindex.com.au/asx/cnu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-08", "source_url": "https://www.marketindex.com.au/asx/cnu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-15", "source_url": "https://www.marketindex.com.au/asx/cnu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/cnu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-22", "source_url": "https://www.marketindex.com.au/asx/cnu", "needs_ocr": 0}], "directors": [{"name": "Patrick Strange", "first_seen": "2015-08-26", "last_seen": "2015-08-26", "status": "past", "notices": 1}, {"name": "Murray Jordan", "first_seen": "2015-08-31", "last_seen": "2015-08-31", "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": "2026-10-29", "form": "Periodic Reports", "title": "Q1 FY27 Quarterly Connections", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155791-2A1707191"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "S&P confirms Chorus BBB/positive rating", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148480-2A1704103"}, {"date": "2026-09-29", "form": "Notice Of Meeting", "title": "Notice of annual meeting and proxy/voting form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141591-2A1700374"}, {"date": "2026-09-27", "form": "Company Administration", "title": "Paul Reid joins Chorus Board", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140278-2A1699620"}, {"date": "2026-09-23", "form": "Distribution Announcement", "title": "AUD FX rate for FY26 final dividend", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138658-2A1698620"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Ongoing Disclosure Notice - Sue Bailey", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136737-2A1697778"}, {"date": "2026-08-27", "form": "Security Holder Details", "title": "Ongoing Disclosure Notice - Will Irving", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127721-2A1692954"}, {"date": "2026-08-26", "form": "Issued Capital", "title": "Remaining UFB securities transferred to new owners", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126506-2A1692284"}, {"date": "2026-08-23", "form": "Notice Of Meeting", "title": "Board change, closing date for director nominations, and ASM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124468-2A1691215"}], "performance": {"ticker": "CNU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-11-21", "close": 2.3, "volume": 706266.0}, {"date": "2011-11-22", "close": 2.26, "volume": 1374071.0}, {"date": "2011-11-23", "close": 2.44, "volume": 1703389.0}, {"date": "2011-11-24", "close": 2.52, "volume": 6057524.0}, {"date": "2011-11-25", "close": 2.53, "volume": 770615.0}, {"date": "2011-11-28", "close": 2.53, "volume": 336420.0}, {"date": "2011-11-29", "close": 2.53, "volume": 1154171.0}, {"date": "2011-11-30", "close": 2.5, "volume": 1162057.0}, {"date": "2011-12-01", "close": 2.43, "volume": 553137.0}, {"date": "2011-12-02", "close": 2.34, "volume": 2082337.0}, {"date": "2011-12-05", "close": 2.25, "volume": 1546262.0}, {"date": "2011-12-06", "close": 2.3, "volume": 3488976.0}, {"date": "2011-12-07", "close": 2.29, "volume": 1923915.0}, {"date": "2011-12-08", "close": 2.28, "volume": 1895558.0}, {"date": "2011-12-09", "close": 2.28, "volume": 2521623.0}, {"date": "2011-12-12", "close": 2.33, "volume": 1916466.0}, {"date": "2011-12-13", "close": 2.31, "volume": 1112458.0}, {"date": "2011-12-14", "close": 2.24, "volume": 1937138.0}, {"date": "2011-12-15", "close": 2.24, "volume": 1758234.0}, {"date": "2011-12-16", "close": 2.3, "volume": 7076525.0}, {"date": "2011-12-19", "close": 2.27, "volume": 808923.0}, {"date": "2011-12-20", "close": 2.28, "volume": 1413395.0}, {"date": "2011-12-21", "close": 2.31, "volume": 817011.0}, {"date": "2011-12-22", "close": 2.34, "volume": 357899.0}, {"date": "2011-12-23", "close": 2.37, "volume": 576284.0}, {"date": "2011-12-28", "close": 2.34, "volume": 786298.0}, {"date": "2011-12-29", "close": 2.34, "volume": 190622.0}, {"date": "2011-12-30", "close": 2.38, "volume": 281753.0}, {"date": "2012-01-03", "close": 2.37, "volume": 25944.0}, {"date": "2012-01-04", "close": 2.33, "volume": 314587.0}, {"date": "2012-01-05", "close": 2.31, "volume": 272860.0}, {"date": "2012-01-06", "close": 2.34, "volume": 495065.0}, {"date": "2012-01-09", "close": 2.37, "volume": 356235.0}, {"date": "2012-01-10", "close": 2.44, "volume": 201204.0}, {"date": "2012-01-11", "close": 2.44, "volume": 49869.0}, {"date": "2012-01-12", "close": 2.44, "volume": 663408.0}, {"date": "2012-01-13", "close": 2.43, "volume": 60946.0}, {"date": "2012-01-16", "close": 2.42, "volume": 453282.0}, {"date": "2012-01-17", "close": 2.42, "volume": 622392.0}, {"date": "2012-01-18", "close": 2.45, "volume": 145854.0}, {"date": "2012-01-19", "close": 2.43, "volume": 64736.0}, {"date": "2012-01-20", "close": 2.38, "volume": 547405.0}, {"date": "2012-01-23", "close": 2.38, "volume": 3180.0}, {"date": "2012-01-24", "close": 2.44, "volume": 385026.0}, {"date": "2012-01-25", "close": 2.48, "volume": 57227.0}, {"date": "2012-01-27", "close": 2.52, "volume": 214788.0}, {"date": "2012-01-30", "close": 2.55, "volume": 189360.0}, {"date": "2012-01-31", "close": 2.54, "volume": 112679.0}, {"date": "2012-02-01", "close": 2.54, "volume": 108312.0}, {"date": "2012-02-02", "close": 2.56, "volume": 103461.0}, {"date": "2012-02-03", "close": 2.58, "volume": 905717.0}, {"date": "2012-02-06", "close": 2.53, "volume": 108702.0}, {"date": "2012-02-07", "close": 2.57, "volume": 170547.0}, {"date": "2012-02-08", "close": 2.57, "volume": 494814.0}, {"date": "2012-02-09", "close": 2.57, "volume": 284072.0}, {"date": "2012-02-10", "close": 2.58, "volume": 778789.0}, {"date": "2012-02-13", "close": 2.56, "volume": 61847.0}, {"date": "2012-02-14", "close": 2.55, "volume": 56859.0}, {"date": "2012-02-15", "close": 2.57, "volume": 228364.0}, {"date": "2012-02-16", "close": 2.54, "volume": 31294.0}, {"date": "2012-02-17", "close": 2.52, "volume": 190857.0}, {"date": "2012-02-20", "close": 2.54, "volume": 20794.0}, {"date": "2012-02-21", "close": 2.57, "volume": 4979.0}, {"date": "2012-02-22", "close": 2.54, "volume": 63928.0}, {"date": "2012-02-23", "close": 2.53, "volume": 3884.0}, {"date": "2012-02-24", "close": 2.5, "volume": 13080.0}, {"date": "2012-02-27", "close": 2.53, "volume": 15180.0}, {"date": "2012-02-28", "close": 2.52, "volume": 37603.0}, {"date": "2012-02-29", "close": 2.54, "volume": 29757.0}, {"date": "2012-03-01", "close": 2.57, "volume": 107490.0}, {"date": "2012-03-02", "close": 2.59, "volume": 44709.0}, {"date": "2012-03-05", "close": 2.54, "volume": 27620.0}, {"date": "2012-03-06", "close": 2.54, "volume": 8597.0}, {"date": "2012-03-07", "close": 2.56, "volume": 21779.0}, {"date": "2012-03-08", "close": 2.61, "volume": 34762.0}, {"date": "2012-03-09", "close": 2.71, "volume": 53219.0}, {"date": "2012-03-12", "close": 2.81, "volume": 832108.0}, {"date": "2012-03-13", "close": 2.8, "volume": 72996.0}, {"date": "2012-03-14", "close": 2.81, "volume": 268184.0}, {"date": "2012-03-15", "close": 2.8, "volume": 106373.0}, {"date": "2012-03-16", "close": 2.78, "volume": 467670.0}, {"date": "2012-03-19", "close": 2.78, "volume": 47680.0}, {"date": "2012-03-20", "close": 2.72, "volume": 52942.0}, {"date": "2012-03-21", "close": 2.7, "volume": 33400.0}, {"date": "2012-03-22", "close": 2.65, "volume": 79785.0}, {"date": "2012-03-23", "close": 2.71, "volume": 131245.0}, {"date": "2012-03-26", "close": 2.75, "volume": 14802.0}, {"date": "2012-03-27", "close": 2.78, "volume": 29811.0}, {"date": "2012-03-28", "close": 2.85, "volume": 235923.0}, {"date": "2012-03-29", "close": 2.9, "volume": 43797.0}, {"date": "2012-03-30", "close": 2.9, "volume": 31420.0}, {"date": "2012-04-02", "close": 2.85, "volume": 6646.0}, {"date": "2012-04-03", "close": 2.74, "volume": 27767.0}, {"date": "2012-04-04", "close": 2.8, "volume": 4738.0}, {"date": "2012-04-05", "close": 2.71, "volume": 2643.0}, {"date": "2012-04-10", "close": 2.74, "volume": 106302.0}, {"date": "2012-04-11", "close": 2.71, "volume": 59159.0}, {"date": "2012-04-12", "close": 2.71, "volume": 6648.0}, {"date": "2012-04-13", "close": 2.73, "volume": 8924.0}, {"date": "2012-04-16", "close": 2.66, "volume": 56071.0}, {"date": "2012-04-17", "close": 2.74, "volume": 13319.0}, {"date": "2012-04-18", "close": 2.72, "volume": 54170.0}, {"date": "2012-04-19", "close": 2.68, "volume": 10354.0}, {"date": "2012-04-20", "close": 2.67, "volume": 23380.0}, {"date": "2012-04-23", "close": 2.7, "volume": 6721.0}, {"date": "2012-04-24", "close": 2.7, "volume": 653045.0}, {"date": "2012-04-26", "close": 2.69, "volume": 747947.0}, {"date": "2012-04-27", "close": 2.65, "volume": 438173.0}, {"date": "2012-04-30", "close": 2.7, "volume": 525170.0}, {"date": "2012-05-01", "close": 2.78, "volume": 25571.0}, {"date": "2012-05-02", "close": 2.8, "volume": 414632.0}, {"date": "2012-05-03", "close": 2.74, "volume": 67403.0}, {"date": "2012-05-04", "close": 2.52, "volume": 175104.0}, {"date": "2012-05-07", "close": 2.36, "volume": 70591.0}, {"date": "2012-05-08", "close": 2.47, "volume": 1518358.0}, {"date": "2012-05-09", "close": 2.46, "volume": 1729835.0}, {"date": "2012-05-10", "close": 2.49, "volume": 706598.0}, {"date": "2012-05-11", "close": 2.49, "volume": 590049.0}, {"date": "2012-05-14", "close": 2.52, "volume": 357204.0}, {"date": "2012-05-15", "close": 2.46, "volume": 1396587.0}, {"date": "2012-05-16", "close": 2.45, "volume": 1142396.0}, {"date": "2012-05-17", "close": 2.45, "volume": 347937.0}, {"date": "2012-05-18", "close": 2.44, "volume": 131246.0}, {"date": "2012-05-21", "close": 2.44, "volume": 682714.0}, {"date": "2012-05-22", "close": 2.46, "volume": 21578.0}, {"date": "2012-05-23", "close": 2.43, "volume": 656424.0}, {"date": "2012-05-24", "close": 2.47, "volume": 1224029.0}, {"date": "2012-05-25", "close": 2.46, "volume": 67701.0}, {"date": "2012-05-28", "close": 2.49, "volume": 401504.0}, {"date": "2012-05-29", "close": 2.48, "volume": 249303.0}, {"date": "2012-05-30", "close": 2.51, "volume": 121257.0}, {"date": "2012-05-31", "close": 2.53, "volume": 36433.0}, {"date": "2012-06-01", "close": 2.55, "volume": 596843.0}, {"date": "2012-06-04", "close": 2.56, "volume": 7152.0}, {"date": "2012-06-05", "close": 2.47, "volume": 323670.0}, {"date": "2012-06-06", "close": 2.52, "volume": 82271.0}, {"date": "2012-06-07", "close": 2.49, "volume": 250310.0}, {"date": "2012-06-08", "close": 2.41, "volume": 162.0}, {"date": "2012-06-12", "close": 2.41, "volume": 182722.0}, {"date": "2012-06-13", "close": 2.36, "volume": 263663.0}, {"date": "2012-06-14", "close": 2.45, "volume": 66396.0}, {"date": "2012-06-15", "close": 2.42, "volume": 102797.0}, {"date": "2012-06-18", "close": 2.43, "volume": 56905.0}, {"date": "2012-06-19", "close": 2.41, "volume": 19212.0}, {"date": "2012-06-20", "close": 2.34, "volume": 67323.0}, {"date": "2012-06-21", "close": 2.38, "volume": 45945.0}, {"date": "2012-06-22", "close": 2.38, "volume": 24150.0}, {"date": "2012-06-25", "close": 2.4, "volume": 27023.0}, {"date": "2012-06-26", "close": 2.43, "volume": 72207.0}, {"date": "2012-06-27", "close": 2.45, "volume": 341506.0}, {"date": "2012-06-28", "close": 2.44, "volume": 12466.0}, {"date": "2012-06-29", "close": 2.45, "volume": 943479.0}, {"date": "2012-07-02", "close": 2.48, "volume": 49390.0}, {"date": "2012-07-03", "close": 2.5, "volume": 25442.0}, {"date": "2012-07-04", "close": 2.49, "volume": 25754.0}, {"date": "2012-07-05", "close": 2.5, "volume": 11737.0}, {"date": "2012-07-06", "close": 2.52, "volume": 10000.0}, {"date": "2012-07-10", "close": 2.55, "volume": 16718.0}, {"date": "2012-07-11", "close": 2.54, "volume": 849273.0}, {"date": "2012-07-12", "close": 2.57, "volume": 61903.0}, {"date": "2012-07-13", "close": 2.57, "volume": 94029.0}, {"date": "2012-07-16", "close": 2.45, "volume": 170217.0}, {"date": "2012-07-17", "close": 2.43, "volume": 51431.0}, {"date": "2012-07-18", "close": 2.42, "volume": 8747.0}, {"date": "2012-07-19", "close": 2.42, "volume": 53037.0}, {"date": "2012-07-20", "close": 2.4, "volume": 34323.0}, {"date": "2012-07-23", "close": 2.39, "volume": 136494.0}, {"date": "2012-07-24", "close": 2.4, "volume": 43314.0}, {"date": "2012-07-25", "close": 2.4, "volume": 480104.0}, {"date": "2012-07-26", "close": 2.4, "volume": 9457.0}, {"date": "2012-07-27", "close": 2.38, "volume": 84825.0}, {"date": "2012-07-30", "close": 2.42, "volume": 9027.0}, {"date": "2012-07-31", "close": 2.4, "volume": 16727.0}, {"date": "2012-08-01", "close": 2.4, "volume": 3558.0}, {"date": "2012-08-02", "close": 2.4, "volume": 2030.0}, {"date": "2012-08-03", "close": 2.39, "volume": 24834.0}, {"date": "2012-08-06", "close": 2.37, "volume": 5229.0}, {"date": "2012-08-07", "close": 2.4, "volume": 15975.0}, {"date": "2012-08-08", "close": 2.39, "volume": 76035.0}, {"date": "2012-08-09", "close": 2.4, "volume": 13763.0}, {"date": "2012-08-10", "close": 2.38, "volume": 512.0}, {"date": "2012-08-13", "close": 2.38, "volume": 104164.0}, {"date": "2012-08-14", "close": 2.38, "volume": 13295.0}, {"date": "2012-08-15", "close": 2.35, "volume": 22111.0}, {"date": "2012-08-16", "close": 2.37, "volume": 4114.0}, {"date": "2012-08-17", "close": 2.45, "volume": 321610.0}, {"date": "2012-08-20", "close": 2.51, "volume": 37781.0}, {"date": "2012-08-21", "close": 2.49, "volume": 169186.0}, {"date": "2012-08-22", "close": 2.46, "volume": 53554.0}, {"date": "2012-08-23", "close": 2.53, "volume": 40502.0}, {"date": "2012-08-24", "close": 2.45, "volume": 31953.0}, {"date": "2012-08-27", "close": 2.64, "volume": 466246.0}, {"date": "2012-08-28", "close": 2.6, "volume": 318107.0}, {"date": "2012-08-29", "close": 2.6, "volume": 222011.0}, {"date": "2012-08-30", "close": 2.59, "volume": 172302.0}, {"date": "2012-08-31", "close": 2.65, "volume": 242295.0}, {"date": "2012-09-03", "close": 2.66, "volume": 193450.0}, {"date": "2012-09-04", "close": 2.69, "volume": 42572.0}, {"date": "2012-09-05", "close": 2.7, "volume": 60111.0}, {"date": "2012-09-06", "close": 2.72, "volume": 82026.0}, {"date": "2012-09-07", "close": 2.72, "volume": 143614.0}, {"date": "2012-09-10", "close": 2.72, "volume": 35560.0}, {"date": "2012-09-11", "close": 2.74, "volume": 24201.0}, {"date": "2012-09-12", "close": 2.76, "volume": 745482.0}, {"date": "2012-09-13", "close": 2.77, "volume": 402825.0}, {"date": "2012-09-14", "close": 2.76, "volume": 24810.0}, {"date": "2012-09-17", "close": 2.64, "volume": 360048.0}, {"date": "2012-09-18", "close": 2.68, "volume": 16462.0}, {"date": "2012-09-19", "close": 2.66, "volume": 30164.0}, {"date": "2012-09-20", "close": 2.65, "volume": 81533.0}, {"date": "2012-09-21", "close": 2.64, "volume": 49059.0}, {"date": "2012-09-24", "close": 2.62, "volume": 75353.0}, {"date": "2012-09-25", "close": 2.6, "volume": 124.0}, {"date": "2012-09-26", "close": 2.57, "volume": 168903.0}, {"date": "2012-09-27", "close": 2.61, "volume": 47343.0}, {"date": "2012-09-28", "close": 2.58, "volume": 23569.0}, {"date": "2012-10-01", "close": 2.61, "volume": 2000.0}, {"date": "2012-10-02", "close": 2.64, "volume": 328930.0}, {"date": "2012-10-03", "close": 2.65, "volume": 194788.0}, {"date": "2012-10-04", "close": 2.66, "volume": 77979.0}, {"date": "2012-10-05", "close": 2.65, "volume": 88608.0}, {"date": "2012-10-08", "close": 2.68, "volume": 75941.0}, {"date": "2012-10-09", "close": 2.71, "volume": 46548.0}, {"date": "2012-10-10", "close": 2.66, "volume": 457070.0}, {"date": "2012-10-11", "close": 2.65, "volume": 249430.0}, {"date": "2012-10-12", "close": 2.66, "volume": 60090.0}, {"date": "2012-10-15", "close": 2.68, "volume": 21313.0}, {"date": "2012-10-16", "close": 2.73, "volume": 25362.0}, {"date": "2012-10-17", "close": 2.76, "volume": 27976.0}, {"date": "2012-10-18", "close": 2.72, "volume": 129969.0}, {"date": "2012-10-19", "close": 2.67, "volume": 725883.0}, {"date": "2012-10-22", "close": 2.68, "volume": 90993.0}, {"date": "2012-10-23", "close": 2.69, "volume": 703444.0}, {"date": "2012-10-24", "close": 2.7, "volume": 99811.0}, {"date": "2012-10-25", "close": 2.7, "volume": 965452.0}, {"date": "2012-10-26", "close": 2.69, "volume": 15285.0}, {"date": "2012-10-29", "close": 2.68, "volume": 62117.0}, {"date": "2012-10-30", "close": 2.65, "volume": 125650.0}, {"date": "2012-10-31", "close": 2.67, "volume": 1074487.0}, {"date": "2012-11-01", "close": 2.64, "volume": 552178.0}, {"date": "2012-11-02", "close": 2.63, "volume": 130925.0}, {"date": "2012-11-05", "close": 2.63, "volume": 318032.0}, {"date": "2012-11-06", "close": 2.62, "volume": 1149884.0}, {"date": "2012-11-07", "close": 2.58, "volume": 495608.0}, {"date": "2012-11-08", "close": 2.53, "volume": 530275.0}, {"date": "2012-11-09", "close": 2.55, "volume": 1442166.0}, {"date": "2012-11-12", "close": 2.57, "volume": 148923.0}, {"date": "2012-11-13", "close": 2.56, "volume": 79840.0}, {"date": "2012-11-14", "close": 2.55, "volume": 24858.0}, {"date": "2012-11-15", "close": 2.52, "volume": 24431.0}, {"date": "2012-11-16", "close": 2.52, "volume": 154475.0}, {"date": "2012-11-19", "close": 2.52, "volume": 72526.0}, {"date": "2012-11-20", "close": 2.52, "volume": 81695.0}, {"date": "2012-11-21", "close": 2.51, "volume": 95493.0}, {"date": "2012-11-22", "close": 2.56, "volume": 403084.0}, {"date": "2012-11-23", "close": 2.6, "volume": 35811.0}, {"date": "2012-11-26", "close": 2.59, "volume": 89296.0}, {"date": "2012-11-27", "close": 2.59, "volume": 186742.0}, {"date": "2012-11-28", "close": 2.62, "volume": 99733.0}, {"date": "2012-11-29", "close": 2.66, "volume": 61641.0}, {"date": "2012-11-30", "close": 2.68, "volume": 214381.0}, {"date": "2012-12-03", "close": 2.3, "volume": 958901.0}, {"date": "2012-12-04", "close": 2.19, "volume": 1912336.0}, {"date": "2012-12-05", "close": 2.2, "volume": 1746438.0}, {"date": "2012-12-06", "close": 2.26, "volume": 964347.0}, {"date": "2012-12-07", "close": 2.22, "volume": 313000.0}, {"date": "2012-12-10", "close": 2.18, "volume": 735571.0}, {"date": "2012-12-11", "close": 2.18, "volume": 94299.0}, {"date": "2012-12-12", "close": 2.17, "volume": 125426.0}, {"date": "2012-12-13", "close": 2.2, "volume": 141694.0}, {"date": "2012-12-14", "close": 2.16, "volume": 197511.0}, {"date": "2012-12-17", "close": 2.16, "volume": 36310.0}, {"date": "2012-12-18", "close": 2.17, "volume": 96329.0}, {"date": "2012-12-19", "close": 2.16, "volume": 49006.0}, {"date": "2012-12-20", "close": 2.28, "volume": 1255186.0}, {"date": "2012-12-21", "close": 2.32, "volume": 1048531.0}, {"date": "2012-12-24", "close": 2.32, "volume": 1584738.0}, {"date": "2012-12-27", "close": 2.34, "volume": 18953.0}, {"date": "2012-12-28", "close": 2.3, "volume": 39738.0}, {"date": "2012-12-31", "close": 2.32, "volume": 83262.0}, {"date": "2013-01-02", "close": 2.35, "volume": 105880.0}, {"date": "2013-01-03", "close": 2.35, "volume": 69644.0}, {"date": "2013-01-04", "close": 2.26, "volume": 80556.0}, {"date": "2013-01-07", "close": 2.29, "volume": 22567.0}, {"date": "2013-01-08", "close": 2.3, "volume": 106889.0}, {"date": "2013-01-09", "close": 2.25, "volume": 115853.0}, {"date": "2013-01-10", "close": 2.29, "volume": 20663.0}, {"date": "2013-01-11", "close": 2.27, "volume": 37324.0}, {"date": "2013-01-14", "close": 2.28, "volume": 95917.0}, {"date": "2013-01-15", "close": 2.26, "volume": 161884.0}, {"date": "2013-01-16", "close": 2.25, "volume": 174806.0}, {"date": "2013-01-17", "close": 2.27, "volume": 75634.0}, {"date": "2013-01-18", "close": 2.24, "volume": 69888.0}, {"date": "2013-01-21", "close": 2.25, "volume": 37855.0}, {"date": "2013-01-22", "close": 2.24, "volume": 153655.0}, {"date": "2013-01-23", "close": 2.26, "volume": 2085366.0}, {"date": "2013-01-24", "close": 2.25, "volume": 530277.0}, {"date": "2013-01-25", "close": 2.27, "volume": 87277.0}, {"date": "2013-01-29", "close": 2.26, "volume": 487236.0}, {"date": "2013-01-30", "close": 2.27, "volume": 37614.0}, {"date": "2013-01-31", "close": 2.28, "volume": 464774.0}, {"date": "2013-02-01", "close": 2.3, "volume": 107919.0}, {"date": "2013-02-04", "close": 2.33, "volume": 107500.0}, {"date": "2013-02-05", "close": 2.31, "volume": 25790.0}, {"date": "2013-02-06", "close": 2.31, "volume": 79450.0}, {"date": "2013-02-07", "close": 2.33, "volume": 66872.0}, {"date": "2013-02-08", "close": 2.56, "volume": 2954109.0}, {"date": "2013-02-11", "close": 2.52, "volume": 640170.0}, {"date": "2013-02-12", "close": 2.5, "volume": 202083.0}, {"date": "2013-02-13", "close": 2.49, "volume": 55313.0}, {"date": "2013-02-14", "close": 2.51, "volume": 61458.0}, {"date": "2013-02-15", "close": 2.51, "volume": 37950.0}, {"date": "2013-02-18", "close": 2.5, "volume": 43223.0}, {"date": "2013-02-19", "close": 2.51, "volume": 285299.0}, {"date": "2013-02-20", "close": 2.51, "volume": 127016.0}, {"date": "2013-02-21", "close": 2.5, "volume": 45152.0}, {"date": "2013-02-22", "close": 2.46, "volume": 56811.0}, {"date": "2013-02-25", "close": 2.39, "volume": 153886.0}, {"date": "2013-02-26", "close": 2.33, "volume": 353230.0}, {"date": "2013-02-27", "close": 2.34, "volume": 160930.0}, {"date": "2013-02-28", "close": 2.35, "volume": 141766.0}, {"date": "2013-03-01", "close": 2.35, "volume": 327800.0}, {"date": "2013-03-04", "close": 2.31, "volume": 183334.0}, {"date": "2013-03-05", "close": 2.29, "volume": 247773.0}, {"date": "2013-03-06", "close": 2.3, "volume": 66346.0}, {"date": "2013-03-07", "close": 2.33, "volume": 172362.0}, {"date": "2013-03-08", "close": 2.32, "volume": 126210.0}, {"date": "2013-03-11", "close": 2.35, "volume": 531448.0}, {"date": "2013-03-12", "close": 2.36, "volume": 753030.0}, {"date": "2013-03-13", "close": 2.35, "volume": 1110053.0}, {"date": "2013-03-14", "close": 2.33, "volume": 687640.0}, {"date": "2013-03-15", "close": 2.32, "volume": 236472.0}, {"date": "2013-03-18", "close": 2.29, "volume": 133619.0}, {"date": "2013-03-19", "close": 2.32, "volume": 233375.0}, {"date": "2013-03-20", "close": 2.32, "volume": 211721.0}, {"date": "2013-03-21", "close": 2.35, "volume": 144337.0}, {"date": "2013-03-22", "close": 2.24, "volume": 88656.0}, {"date": "2013-03-25", "close": 2.25, "volume": 72688.0}, {"date": "2013-03-26", "close": 2.31, "volume": 275824.0}, {"date": "2013-03-27", "close": 2.27, "volume": 41112.0}, {"date": "2013-03-28", "close": 2.29, "volume": 83829.0}, {"date": "2013-04-02", "close": 2.27, "volume": 45901.0}, {"date": "2013-04-03", "close": 2.28, "volume": 64432.0}, {"date": "2013-04-04", "close": 2.25, "volume": 375109.0}, {"date": "2013-04-05", "close": 2.23, "volume": 361116.0}, {"date": "2013-04-08", "close": 2.18, "volume": 371706.0}, {"date": "2013-04-09", "close": 2.19, "volume": 210023.0}, {"date": "2013-04-10", "close": 2.18, "volume": 113119.0}, {"date": "2013-04-11", "close": 2.16, "volume": 300933.0}, {"date": "2013-04-12", "close": 2.165, "volume": 113737.0}, {"date": "2013-04-15", "close": 2.15, "volume": 138373.0}, {"date": "2013-04-16", "close": 2.17, "volume": 78666.0}, {"date": "2013-04-17", "close": 2.2, "volume": 99484.0}, {"date": "2013-04-18", "close": 2.18, "volume": 65455.0}, {"date": "2013-04-19", "close": 2.17, "volume": 48359.0}, {"date": "2013-04-22", "close": 2.23, "volume": 60609.0}, {"date": "2013-04-23", "close": 2.25, "volume": 66121.0}, {"date": "2013-04-24", "close": 2.25, "volume": 167492.0}, {"date": "2013-04-26", "close": 2.28, "volume": 26216.0}, {"date": "2013-04-29", "close": 2.27, "volume": 72388.0}, {"date": "2013-04-30", "close": 2.27, "volume": 117478.0}, {"date": "2013-05-01", "close": 2.28, "volume": 105272.0}, {"date": "2013-05-02", "close": 2.24, "volume": 38387.0}, {"date": "2013-05-03", "close": 2.24, "volume": 28409.0}, {"date": "2013-05-06", "close": 2.24, "volume": 258408.0}, {"date": "2013-05-07", "close": 2.23, "volume": 437675.0}, {"date": "2013-05-08", "close": 2.22, "volume": 318515.0}, {"date": "2013-05-09", "close": 2.23, "volume": 618367.0}, {"date": "2013-05-10", "close": 2.24, "volume": 245784.0}, {"date": "2013-05-13", "close": 2.27, "volume": 172668.0}, {"date": "2013-05-14", "close": 2.26, "volume": 292215.0}, {"date": "2013-05-15", "close": 2.31, "volume": 835688.0}, {"date": "2013-05-16", "close": 2.29, "volume": 212415.0}, {"date": "2013-05-17", "close": 2.25, "volume": 297838.0}, {"date": "2013-05-20", "close": 2.23, "volume": 172511.0}, {"date": "2013-05-21", "close": 2.26, "volume": 529108.0}, {"date": "2013-05-22", "close": 2.22, "volume": 1072904.0}, {"date": "2013-05-23", "close": 2.15, "volume": 786167.0}, {"date": "2013-05-24", "close": 2.13, "volume": 335644.0}, {"date": "2013-05-27", "close": 2.16, "volume": 192851.0}, {"date": "2013-05-28", "close": 2.18, "volume": 59199.0}, {"date": "2013-05-29", "close": 2.2, "volume": 162099.0}, {"date": "2013-05-30", "close": 2.15, "volume": 206823.0}, {"date": "2013-05-31", "close": 2.13, "volume": 141238.0}, {"date": "2013-06-03", "close": 2.13, "volume": 295851.0}, {"date": "2013-06-04", "close": 2.05, "volume": 312878.0}, {"date": "2013-06-05", "close": 2.08, "volume": 231071.0}, {"date": "2013-06-06", "close": 2.1, "volume": 205332.0}, {"date": "2013-06-07", "close": 2.12, "volume": 59052.0}, {"date": "2013-06-11", "close": 2.17, "volume": 191392.0}, {"date": "2013-06-12", "close": 2.15, "volume": 66084.0}, {"date": "2013-06-13", "close": 2.15, "volume": 172432.0}, {"date": "2013-06-14", "close": 2.16, "volume": 92697.0}, {"date": "2013-06-17", "close": 2.18, "volume": 67866.0}, {"date": "2013-06-18", "close": 2.17, "volume": 145685.0}, {"date": "2013-06-19", "close": 2.1, "volume": 385410.0}, {"date": "2013-06-20", "close": 2.01, "volume": 316064.0}, {"date": "2013-06-21", "close": 2.03, "volume": 289558.0}, {"date": "2013-06-24", "close": 1.97, "volume": 140602.0}, {"date": "2013-06-25", "close": 1.905, "volume": 609827.0}, {"date": "2013-06-26", "close": 1.92, "volume": 76359.0}, {"date": "2013-06-27", "close": 1.94, "volume": 521876.0}, {"date": "2013-06-28", "close": 2.01, "volume": 690393.0}, {"date": "2013-07-01", "close": 2.05, "volume": 154254.0}, {"date": "2013-07-02", "close": 2.16, "volume": 593954.0}, {"date": "2013-07-03", "close": 2.17, "volume": 652851.0}, {"date": "2013-07-04", "close": 2.2, "volume": 175877.0}, {"date": "2013-07-05", "close": 2.26, "volume": 5141092.0}, {"date": "2013-07-08", "close": 2.27, "volume": 674493.0}, {"date": "2013-07-09", "close": 2.26, "volume": 254787.0}, {"date": "2013-07-10", "close": 2.27, "volume": 4424303.0}, {"date": "2013-07-11", "close": 2.31, "volume": 233786.0}, {"date": "2013-07-12", "close": 2.31, "volume": 2873736.0}, {"date": "2013-07-15", "close": 2.33, "volume": 537678.0}, {"date": "2013-07-16", "close": 2.34, "volume": 716326.0}, {"date": "2013-07-17", "close": 2.36, "volume": 599307.0}, {"date": "2013-07-18", "close": 2.32, "volume": 315518.0}, {"date": "2013-07-19", "close": 2.3, "volume": 124887.0}, {"date": "2013-07-22", "close": 2.28, "volume": 83695.0}, {"date": "2013-07-23", "close": 2.28, "volume": 307045.0}, {"date": "2013-07-24", "close": 2.34, "volume": 277739.0}, {"date": "2013-07-25", "close": 2.4, "volume": 299704.0}, {"date": "2013-07-26", "close": 2.41, "volume": 958557.0}, {"date": "2013-07-29", "close": 2.46, "volume": 565495.0}, {"date": "2013-07-30", "close": 2.42, "volume": 328410.0}, {"date": "2013-07-31", "close": 2.4, "volume": 906273.0}, {"date": "2013-08-01", "close": 2.41, "volume": 480533.0}, {"date": "2013-08-02", "close": 2.45, "volume": 213218.0}, {"date": "2013-08-05", "close": 2.46, "volume": 237937.0}, {"date": "2013-08-06", "close": 2.54, "volume": 724225.0}, {"date": "2013-08-07", "close": 2.67, "volume": 992874.0}, {"date": "2013-08-08", "close": 2.55, "volume": 505142.0}, {"date": "2013-08-09", "close": 2.58, "volume": 135236.0}, {"date": "2013-08-12", "close": 2.6, "volume": 151826.0}, {"date": "2013-08-13", "close": 2.58, "volume": 248782.0}, {"date": "2013-08-14", "close": 2.57, "volume": 96652.0}, {"date": "2013-08-15", "close": 2.58, "volume": 226454.0}, {"date": "2013-08-16", "close": 2.55, "volume": 227349.0}, {"date": "2013-08-19", "close": 2.55, "volume": 99111.0}, {"date": "2013-08-20", "close": 2.56, "volume": 60268.0}, {"date": "2013-08-21", "close": 2.62, "volume": 173263.0}, {"date": "2013-08-22", "close": 2.59, "volume": 205567.0}, {"date": "2013-08-23", "close": 2.58, "volume": 157313.0}, {"date": "2013-08-26", "close": 2.53, "volume": 187186.0}, {"date": "2013-08-27", "close": 2.54, "volume": 213195.0}, {"date": "2013-08-28", "close": 2.5, "volume": 317618.0}, {"date": "2013-08-29", "close": 2.54, "volume": 192667.0}, {"date": "2013-08-30", "close": 2.55, "volume": 151851.0}, {"date": "2013-09-02", "close": 2.58, "volume": 280535.0}, {"date": "2013-09-03", "close": 2.58, "volume": 158870.0}, {"date": "2013-09-04", "close": 2.54, "volume": 137036.0}, {"date": "2013-09-05", "close": 2.56, "volume": 180455.0}, {"date": "2013-09-06", "close": 2.55, "volume": 112658.0}, {"date": "2013-09-09", "close": 2.52, "volume": 542048.0}, {"date": "2013-09-10", "close": 2.49, "volume": 304150.0}, {"date": "2013-09-11", "close": 2.52, "volume": 170574.0}, {"date": "2013-09-12", "close": 2.57, "volume": 150242.0}, {"date": "2013-09-13", "close": 2.54, "volume": 293150.0}, {"date": "2013-09-16", "close": 2.57, "volume": 253323.0}, {"date": "2013-09-17", "close": 2.53, "volume": 777720.0}, {"date": "2013-09-18", "close": 2.49, "volume": 1166437.0}, {"date": "2013-09-19", "close": 2.57, "volume": 394900.0}, {"date": "2013-09-20", "close": 2.6, "volume": 740796.0}, {"date": "2013-09-23", "close": 2.46, "volume": 210116.0}, {"date": "2013-09-24", "close": 2.46, "volume": 125557.0}, {"date": "2013-09-25", "close": 2.45, "volume": 253873.0}, {"date": "2013-09-26", "close": 2.43, "volume": 70022.0}, {"date": "2013-09-27", "close": 2.44, "volume": 197438.0}, {"date": "2013-09-30", "close": 2.41, "volume": 254016.0}, {"date": "2013-10-01", "close": 2.39, "volume": 252235.0}, {"date": "2013-10-02", "close": 2.4, "volume": 159942.0}, {"date": "2013-10-03", "close": 2.39, "volume": 164820.0}, {"date": "2013-10-04", "close": 2.4, "volume": 170700.0}, {"date": "2013-10-07", "close": 2.41, "volume": 87064.0}, {"date": "2013-10-08", "close": 2.38, "volume": 318849.0}, {"date": "2013-10-09", "close": 2.29, "volume": 323302.0}, {"date": "2013-10-10", "close": 2.32, "volume": 424130.0}, {"date": "2013-10-11", "close": 2.33, "volume": 211224.0}, {"date": "2013-10-14", "close": 2.33, "volume": 192549.0}, {"date": "2013-10-15", "close": 2.32, "volume": 156787.0}, {"date": "2013-10-16", "close": 2.28, "volume": 423721.0}, {"date": "2013-10-17", "close": 2.24, "volume": 362587.0}, {"date": "2013-10-18", "close": 2.18, "volume": 818841.0}, {"date": "2013-10-21", "close": 2.18, "volume": 629257.0}, {"date": "2013-10-22", "close": 2.18, "volume": 632009.0}, {"date": "2013-10-23", "close": 2.17, "volume": 413933.0}, {"date": "2013-10-24", "close": 2.2, "volume": 1133319.0}, {"date": "2013-10-25", "close": 2.24, "volume": 392786.0}, {"date": "2013-10-28", "close": 2.22, "volume": 611127.0}, {"date": "2013-10-29", "close": 2.28, "volume": 172684.0}, {"date": "2013-10-30", "close": 2.3, "volume": 288888.0}, {"date": "2013-10-31", "close": 2.29, "volume": 148061.0}, {"date": "2013-11-01", "close": 2.28, "volume": 233018.0}, {"date": "2013-11-04", "close": 2.3, "volume": 110214.0}, {"date": "2013-11-05", "close": 2.12, "volume": 2870739.0}, {"date": "2013-11-06", "close": 2.04, "volume": 1226584.0}, {"date": "2013-11-07", "close": 1.855, "volume": 963971.0}, {"date": "2013-11-08", "close": 1.785, "volume": 1904045.0}, {"date": "2013-11-11", "close": 1.83, "volume": 725741.0}, {"date": "2013-11-12", "close": 1.78, "volume": 913901.0}, {"date": "2013-11-13", "close": 1.735, "volume": 530567.0}, {"date": "2013-11-14", "close": 1.75, "volume": 558780.0}, {"date": "2013-11-15", "close": 1.795, "volume": 518969.0}, {"date": "2013-11-18", "close": 1.7, "volume": 1240009.0}, {"date": "2013-11-19", "close": 1.695, "volume": 751771.0}, {"date": "2013-11-20", "close": 1.65, "volume": 769793.0}, {"date": "2013-11-21", "close": 1.615, "volume": 725717.0}, {"date": "2013-11-22", "close": 1.69, "volume": 1132035.0}, {"date": "2013-11-25", "close": 1.685, "volume": 353562.0}, {"date": "2013-11-26", "close": 1.665, "volume": 488714.0}, {"date": "2013-11-27", "close": 1.66, "volume": 515542.0}, {"date": "2013-11-28", "close": 1.61, "volume": 839476.0}, {"date": "2013-11-29", "close": 1.36, "volume": 2468568.0}, {"date": "2013-12-02", "close": 1.285, "volume": 1644271.0}, {"date": "2013-12-03", "close": 1.31, "volume": 687809.0}, {"date": "2013-12-04", "close": 1.325, "volume": 504367.0}, {"date": "2013-12-05", "close": 1.235, "volume": 878697.0}, {"date": "2013-12-06", "close": 1.215, "volume": 912184.0}, {"date": "2013-12-09", "close": 1.21, "volume": 238437.0}, {"date": "2013-12-10", "close": 1.185, "volume": 299163.0}, {"date": "2013-12-11", "close": 1.2, "volume": 425463.0}, {"date": "2013-12-12", "close": 1.25, "volume": 690709.0}, {"date": "2013-12-13", "close": 1.36, "volume": 455974.0}, {"date": "2013-12-16", "close": 1.31, "volume": 404683.0}, {"date": "2013-12-17", "close": 1.365, "volume": 275110.0}, {"date": "2013-12-18", "close": 1.33, "volume": 145139.0}, {"date": "2013-12-19", "close": 1.28, "volume": 185787.0}, {"date": "2013-12-20", "close": 1.3, "volume": 128498.0}, {"date": "2013-12-23", "close": 1.33, "volume": 89997.0}, {"date": "2013-12-24", "close": 1.315, "volume": 60269.0}, {"date": "2013-12-27", "close": 1.335, "volume": 298368.0}, {"date": "2013-12-30", "close": 1.34, "volume": 145052.0}, {"date": "2013-12-31", "close": 1.335, "volume": 210011.0}, {"date": "2014-01-02", "close": 1.315, "volume": 58559.0}, {"date": "2014-01-03", "close": 1.32, "volume": 52858.0}, {"date": "2014-01-06", "close": 1.335, "volume": 196782.0}, {"date": "2014-01-07", "close": 1.3, "volume": 96333.0}, {"date": "2014-01-08", "close": 1.31, "volume": 194617.0}, {"date": "2014-01-09", "close": 1.325, "volume": 90593.0}, {"date": "2014-01-10", "close": 1.37, "volume": 283895.0}, {"date": "2014-01-13", "close": 1.385, "volume": 138430.0}, {"date": "2014-01-14", "close": 1.385, "volume": 328378.0}, {"date": "2014-01-15", "close": 1.425, "volume": 511499.0}, {"date": "2014-01-16", "close": 1.485, "volume": 377645.0}, {"date": "2014-01-17", "close": 1.445, "volume": 171954.0}, {"date": "2014-01-20", "close": 1.41, "volume": 160616.0}, {"date": "2014-01-21", "close": 1.37, "volume": 348039.0}, {"date": "2014-01-22", "close": 1.345, "volume": 494803.0}, {"date": "2014-01-23", "close": 1.36, "volume": 555724.0}, {"date": "2014-01-24", "close": 1.32, "volume": 123108.0}, {"date": "2014-01-28", "close": 1.3, "volume": 317305.0}, {"date": "2014-01-29", "close": 1.3, "volume": 688847.0}, {"date": "2014-01-30", "close": 1.295, "volume": 189000.0}, {"date": "2014-01-31", "close": 1.295, "volume": 894378.0}, {"date": "2014-02-03", "close": 1.26, "volume": 672540.0}, {"date": "2014-02-04", "close": 1.245, "volume": 447890.0}, {"date": "2014-02-05", "close": 1.27, "volume": 81711.0}, {"date": "2014-02-06", "close": 1.235, "volume": 107945.0}, {"date": "2014-02-07", "close": 1.35, "volume": 375043.0}, {"date": "2014-02-10", "close": 1.385, "volume": 297044.0}, {"date": "2014-02-11", "close": 1.4, "volume": 254316.0}, {"date": "2014-02-12", "close": 1.36, "volume": 257020.0}, {"date": "2014-02-13", "close": 1.355, "volume": 64084.0}, {"date": "2014-02-14", "close": 1.345, "volume": 3449193.0}, {"date": "2014-02-17", "close": 1.33, "volume": 209102.0}, {"date": "2014-02-18", "close": 1.31, "volume": 254549.0}, {"date": "2014-02-19", "close": 1.335, "volume": 372048.0}, {"date": "2014-02-20", "close": 1.31, "volume": 1129386.0}, {"date": "2014-02-21", "close": 1.315, "volume": 31964.0}, {"date": "2014-02-24", "close": 1.325, "volume": 460466.0}, {"date": "2014-02-25", "close": 1.39, "volume": 241148.0}, {"date": "2014-02-26", "close": 1.375, "volume": 242242.0}, {"date": "2014-02-27", "close": 1.375, "volume": 145817.0}, {"date": "2014-02-28", "close": 1.415, "volume": 640852.0}, {"date": "2014-03-03", "close": 1.42, "volume": 176687.0}, {"date": "2014-03-04", "close": 1.435, "volume": 205174.0}, {"date": "2014-03-05", "close": 1.445, "volume": 516800.0}, {"date": "2014-03-06", "close": 1.44, "volume": 810981.0}, {"date": "2014-03-07", "close": 1.425, "volume": 406406.0}, {"date": "2014-03-10", "close": 1.475, "volume": 172585.0}, {"date": "2014-03-11", "close": 1.465, "volume": 71389.0}, {"date": "2014-03-12", "close": 1.53, "volume": 466206.0}, {"date": "2014-03-13", "close": 1.565, "volume": 261308.0}, {"date": "2014-03-14", "close": 1.575, "volume": 104035.0}, {"date": "2014-03-17", "close": 1.595, "volume": 124903.0}, {"date": "2014-03-18", "close": 1.59, "volume": 179551.0}, {"date": "2014-03-19", "close": 1.615, "volume": 117950.0}, {"date": "2014-03-20", "close": 1.56, "volume": 201723.0}, {"date": "2014-03-21", "close": 1.6, "volume": 365568.0}, {"date": "2014-03-24", "close": 1.59, "volume": 304513.0}, {"date": "2014-03-25", "close": 1.56, "volume": 251806.0}, {"date": "2014-03-26", "close": 1.55, "volume": 340066.0}, {"date": "2014-03-27", "close": 1.52, "volume": 268693.0}, {"date": "2014-03-28", "close": 1.635, "volume": 1220214.0}, {"date": "2014-03-31", "close": 1.605, "volume": 1967272.0}, {"date": "2014-04-01", "close": 1.625, "volume": 574782.0}, {"date": "2014-04-02", "close": 1.65, "volume": 1310289.0}, {"date": "2014-04-03", "close": 1.67, "volume": 53370.0}, {"date": "2014-04-04", "close": 1.66, "volume": 94127.0}, {"date": "2014-04-07", "close": 1.67, "volume": 416550.0}, {"date": "2014-04-08", "close": 1.65, "volume": 604982.0}, {"date": "2014-04-09", "close": 1.665, "volume": 2428771.0}, {"date": "2014-04-10", "close": 1.66, "volume": 113785.0}, {"date": "2014-04-11", "close": 1.59, "volume": 95986.0}, {"date": "2014-04-14", "close": 1.61, "volume": 147285.0}, {"date": "2014-04-15", "close": 1.615, "volume": 23538.0}, {"date": "2014-04-16", "close": 1.61, "volume": 86816.0}, {"date": "2014-04-17", "close": 1.645, "volume": 78580.0}, {"date": "2014-04-22", "close": 1.61, "volume": 142637.0}, {"date": "2014-04-23", "close": 1.64, "volume": 124875.0}, {"date": "2014-04-24", "close": 1.665, "volume": 127479.0}, {"date": "2014-04-28", "close": 1.6, "volume": 336122.0}, {"date": "2014-04-29", "close": 1.61, "volume": 110899.0}, {"date": "2014-04-30", "close": 1.62, "volume": 163497.0}, {"date": "2014-05-01", "close": 1.62, "volume": 155059.0}, {"date": "2014-05-02", "close": 1.575, "volume": 157601.0}, {"date": "2014-05-05", "close": 1.56, "volume": 165254.0}, {"date": "2014-05-06", "close": 1.615, "volume": 137170.0}, {"date": "2014-05-07", "close": 1.585, "volume": 210760.0}, {"date": "2014-05-08", "close": 1.565, "volume": 42393.0}, {"date": "2014-05-09", "close": 1.535, "volume": 59050.0}, {"date": "2014-05-12", "close": 1.565, "volume": 173203.0}, {"date": "2014-05-13", "close": 1.54, "volume": 133410.0}, {"date": "2014-05-14", "close": 1.565, "volume": 79351.0}, {"date": "2014-05-15", "close": 1.575, "volume": 40061.0}, {"date": "2014-05-16", "close": 1.57, "volume": 79401.0}, {"date": "2014-05-19", "close": 1.59, "volume": 64134.0}, {"date": "2014-05-20", "close": 1.585, "volume": 24557.0}, {"date": "2014-05-21", "close": 1.645, "volume": 682928.0}, {"date": "2014-05-22", "close": 1.58, "volume": 4224329.0}, {"date": "2014-05-23", "close": 1.585, "volume": 139952.0}, {"date": "2014-05-26", "close": 1.565, "volume": 120593.0}, {"date": "2014-05-27", "close": 1.56, "volume": 119315.0}, {"date": "2014-05-28", "close": 1.58, "volume": 97654.0}, {"date": "2014-05-29", "close": 1.57, "volume": 140709.0}, {"date": "2014-05-30", "close": 1.57, "volume": 59934.0}, {"date": "2014-06-02", "close": 1.57, "volume": 147704.0}, {"date": "2014-06-03", "close": 1.565, "volume": 391744.0}, {"date": "2014-06-04", "close": 1.55, "volume": 54128.0}, {"date": "2014-06-05", "close": 1.55, "volume": 103774.0}, {"date": "2014-06-06", "close": 1.565, "volume": 59448.0}, {"date": "2014-06-10", "close": 1.55, "volume": 97373.0}, {"date": "2014-06-11", "close": 1.565, "volume": 101466.0}, {"date": "2014-06-12", "close": 1.58, "volume": 949628.0}, {"date": "2014-06-13", "close": 1.58, "volume": 23470.0}, {"date": "2014-06-16", "close": 1.58, "volume": 53497.0}, {"date": "2014-06-17", "close": 1.59, "volume": 68152.0}, {"date": "2014-06-18", "close": 1.62, "volume": 450258.0}, {"date": "2014-06-19", "close": 1.59, "volume": 122673.0}, {"date": "2014-06-20", "close": 1.62, "volume": 439946.0}, {"date": "2014-06-23", "close": 1.59, "volume": 130884.0}, {"date": "2014-06-24", "close": 1.58, "volume": 82807.0}, {"date": "2014-06-25", "close": 1.59, "volume": 650841.0}, {"date": "2014-06-26", "close": 1.605, "volume": 88496.0}, {"date": "2014-06-27", "close": 1.615, "volume": 54081.0}, {"date": "2014-06-30", "close": 1.6, "volume": 167175.0}, {"date": "2014-07-01", "close": 1.605, "volume": 219832.0}, {"date": "2014-07-02", "close": 1.615, "volume": 180037.0}, {"date": "2014-07-03", "close": 1.645, "volume": 388153.0}, {"date": "2014-07-04", "close": 1.62, "volume": 57828.0}, {"date": "2014-07-07", "close": 1.625, "volume": 306857.0}, {"date": "2014-07-08", "close": 1.64, "volume": 104596.0}, {"date": "2014-07-09", "close": 1.615, "volume": 186046.0}, {"date": "2014-07-10", "close": 1.605, "volume": 330981.0}, {"date": "2014-07-11", "close": 1.595, "volume": 148845.0}, {"date": "2014-07-14", "close": 1.595, "volume": 127305.0}, {"date": "2014-07-15", "close": 1.575, "volume": 266232.0}, {"date": "2014-07-16", "close": 1.56, "volume": 77569.0}, {"date": "2014-07-17", "close": 1.56, "volume": 52896.0}, {"date": "2014-07-18", "close": 1.55, "volume": 60179.0}, {"date": "2014-07-21", "close": 1.545, "volume": 86518.0}, {"date": "2014-07-22", "close": 1.545, "volume": 70978.0}, {"date": "2014-07-23", "close": 1.525, "volume": 246733.0}, {"date": "2014-07-24", "close": 1.515, "volume": 443750.0}, {"date": "2014-07-25", "close": 1.545, "volume": 298775.0}, {"date": "2014-07-28", "close": 1.55, "volume": 176982.0}, {"date": "2014-07-29", "close": 1.555, "volume": 152087.0}, {"date": "2014-07-30", "close": 1.555, "volume": 165810.0}, {"date": "2014-07-31", "close": 1.61, "volume": 557041.0}, {"date": "2014-08-01", "close": 1.6, "volume": 318240.0}, {"date": "2014-08-04", "close": 1.625, "volume": 623460.0}, {"date": "2014-08-05", "close": 1.61, "volume": 569596.0}, {"date": "2014-08-06", "close": 1.59, "volume": 53188.0}, {"date": "2014-08-07", "close": 1.6, "volume": 1834826.0}, {"date": "2014-08-08", "close": 1.61, "volume": 108708.0}, {"date": "2014-08-11", "close": 1.57, "volume": 58728.0}, {"date": "2014-08-12", "close": 1.57, "volume": 21232.0}, {"date": "2014-08-13", "close": 1.555, "volume": 94129.0}, {"date": "2014-08-14", "close": 1.555, "volume": 415629.0}, {"date": "2014-08-15", "close": 1.56, "volume": 467424.0}, {"date": "2014-08-18", "close": 1.575, "volume": 78527.0}, {"date": "2014-08-19", "close": 1.57, "volume": 38270.0}, {"date": "2014-08-20", "close": 1.6, "volume": 185758.0}, {"date": "2014-08-21", "close": 1.585, "volume": 111654.0}, {"date": "2014-08-22", "close": 1.57, "volume": 93684.0}, {"date": "2014-08-25", "close": 1.565, "volume": 161738.0}, {"date": "2014-08-26", "close": 1.57, "volume": 367716.0}, {"date": "2014-08-27", "close": 1.56, "volume": 6328.0}, {"date": "2014-08-28", "close": 1.555, "volume": 44686.0}, {"date": "2014-08-29", "close": 1.57, "volume": 1171889.0}, {"date": "2014-09-01", "close": 1.575, "volume": 131149.0}, {"date": "2014-09-02", "close": 1.58, "volume": 129036.0}, {"date": "2014-09-03", "close": 1.615, "volume": 67057.0}, {"date": "2014-09-04", "close": 1.56, "volume": 55923.0}, {"date": "2014-09-05", "close": 1.57, "volume": 54471.0}, {"date": "2014-09-08", "close": 1.565, "volume": 134063.0}, {"date": "2014-09-09", "close": 1.61, "volume": 69640.0}, {"date": "2014-09-10", "close": 1.59, "volume": 154147.0}, {"date": "2014-09-11", "close": 1.575, "volume": 25187.0}, {"date": "2014-09-12", "close": 1.575, "volume": 86011.0}, {"date": "2014-09-15", "close": 1.585, "volume": 11196.0}, {"date": "2014-09-16", "close": 1.58, "volume": 91308.0}, {"date": "2014-09-17", "close": 1.565, "volume": 45388.0}, {"date": "2014-09-18", "close": 1.55, "volume": 22016.0}, {"date": "2014-09-19", "close": 1.555, "volume": 209596.0}, {"date": "2014-09-22", "close": 1.625, "volume": 255281.0}, {"date": "2014-09-23", "close": 1.62, "volume": 173851.0}, {"date": "2014-09-24", "close": 1.635, "volume": 98956.0}, {"date": "2014-09-25", "close": 1.625, "volume": 203337.0}, {"date": "2014-09-26", "close": 1.675, "volume": 106791.0}, {"date": "2014-09-29", "close": 1.62, "volume": 98304.0}, {"date": "2014-09-30", "close": 1.65, "volume": 145080.0}, {"date": "2014-10-01", "close": 1.64, "volume": 65197.0}, {"date": "2014-10-02", "close": 1.65, "volume": 53297.0}, {"date": "2014-10-03", "close": 1.66, "volume": 658518.0}, {"date": "2014-10-06", "close": 1.645, "volume": 28741.0}, {"date": "2014-10-07", "close": 1.63, "volume": 80761.0}, {"date": "2014-10-08", "close": 1.66, "volume": 152452.0}, {"date": "2014-10-09", "close": 1.735, "volume": 410648.0}, {"date": "2014-10-10", "close": 1.715, "volume": 84352.0}, {"date": "2014-10-13", "close": 1.71, "volume": 20739.0}, {"date": "2014-10-14", "close": 1.675, "volume": 123911.0}, {"date": "2014-10-15", "close": 1.69, "volume": 63082.0}, {"date": "2014-10-16", "close": 1.71, "volume": 115639.0}, {"date": "2014-10-17", "close": 1.69, "volume": 48909.0}, {"date": "2014-10-20", "close": 1.775, "volume": 52668.0}, {"date": "2014-10-21", "close": 1.78, "volume": 145083.0}, {"date": "2014-10-22", "close": 1.8, "volume": 179803.0}, {"date": "2014-10-23", "close": 1.815, "volume": 106572.0}, {"date": "2014-10-24", "close": 1.85, "volume": 397348.0}, {"date": "2014-10-27", "close": 1.855, "volume": 154229.0}, {"date": "2014-10-28", "close": 1.855, "volume": 241999.0}, {"date": "2014-10-29", "close": 1.87, "volume": 120693.0}, {"date": "2014-10-30", "close": 1.885, "volume": 240139.0}, {"date": "2014-10-31", "close": 1.875, "volume": 63805.0}, {"date": "2014-11-03", "close": 1.89, "volume": 299259.0}, {"date": "2014-11-04", "close": 1.86, "volume": 20549.0}, {"date": "2014-11-05", "close": 1.86, "volume": 35275.0}, {"date": "2014-11-06", "close": 1.885, "volume": 224799.0}, {"date": "2014-11-07", "close": 1.88, "volume": 152059.0}, {"date": "2014-11-10", "close": 1.875, "volume": 45933.0}, {"date": "2014-11-11", "close": 1.87, "volume": 38525.0}, {"date": "2014-11-12", "close": 1.885, "volume": 87562.0}, {"date": "2014-11-13", "close": 1.855, "volume": 112081.0}, {"date": "2014-11-14", "close": 1.88, "volume": 73896.0}, {"date": "2014-11-17", "close": 1.88, "volume": 141772.0}, {"date": "2014-11-18", "close": 1.865, "volume": 497576.0}, {"date": "2014-11-19", "close": 1.865, "volume": 58337.0}, {"date": "2014-11-20", "close": 1.885, "volume": 80747.0}, {"date": "2014-11-21", "close": 1.875, "volume": 69379.0}, {"date": "2014-11-24", "close": 1.86, "volume": 48813.0}, {"date": "2014-11-25", "close": 1.8, "volume": 152670.0}, {"date": "2014-11-26", "close": 1.88, "volume": 263973.0}, {"date": "2014-11-27", "close": 1.9, "volume": 119713.0}, {"date": "2014-11-28", "close": 1.91, "volume": 328391.0}, {"date": "2014-12-01", "close": 1.96, "volume": 230207.0}, {"date": "2014-12-02", "close": 2.33, "volume": 2752652.0}, {"date": "2014-12-03", "close": 2.55, "volume": 3292290.0}, {"date": "2014-12-04", "close": 2.44, "volume": 1275785.0}, {"date": "2014-12-05", "close": 2.47, "volume": 363018.0}, {"date": "2014-12-08", "close": 2.5, "volume": 529067.0}, {"date": "2014-12-09", "close": 2.5, "volume": 1149556.0}, {"date": "2014-12-10", "close": 2.46, "volume": 879670.0}, {"date": "2014-12-11", "close": 2.44, "volume": 233140.0}, {"date": "2014-12-12", "close": 2.51, "volume": 572430.0}, {"date": "2014-12-15", "close": 2.53, "volume": 151601.0}, {"date": "2014-12-16", "close": 2.53, "volume": 1193214.0}, {"date": "2014-12-17", "close": 2.54, "volume": 253013.0}, {"date": "2014-12-18", "close": 2.56, "volume": 124832.0}, {"date": "2014-12-19", "close": 2.57, "volume": 1447129.0}, {"date": "2014-12-22", "close": 2.49, "volume": 60845.0}, {"date": "2014-12-23", "close": 2.49, "volume": 45187.0}, {"date": "2014-12-24", "close": 2.5, "volume": 19628.0}, {"date": "2014-12-29", "close": 2.53, "volume": 281633.0}, {"date": "2014-12-30", "close": 2.54, "volume": 87524.0}, {"date": "2014-12-31", "close": 2.59, "volume": 352520.0}, {"date": "2015-01-02", "close": 2.53, "volume": 49796.0}, {"date": "2015-01-05", "close": 2.49, "volume": 88640.0}, {"date": "2015-01-06", "close": 2.5, "volume": 302072.0}, {"date": "2015-01-07", "close": 2.51, "volume": 195623.0}, {"date": "2015-01-08", "close": 2.52, "volume": 62896.0}, {"date": "2015-01-09", "close": 2.51, "volume": 33592.0}, {"date": "2015-01-12", "close": 2.53, "volume": 200543.0}, {"date": "2015-01-13", "close": 2.49, "volume": 162135.0}, {"date": "2015-01-14", "close": 2.5, "volume": 68836.0}, {"date": "2015-01-15", "close": 2.44, "volume": 213273.0}, {"date": "2015-01-16", "close": 2.43, "volume": 8568.0}, {"date": "2015-01-19", "close": 2.46, "volume": 1073317.0}, {"date": "2015-01-20", "close": 2.43, "volume": 239128.0}, {"date": "2015-01-21", "close": 2.39, "volume": 99202.0}, {"date": "2015-01-22", "close": 2.34, "volume": 77748.0}, {"date": "2015-01-23", "close": 2.32, "volume": 374208.0}, {"date": "2015-01-27", "close": 2.31, "volume": 169660.0}, {"date": "2015-01-28", "close": 2.35, "volume": 323822.0}, {"date": "2015-01-29", "close": 2.36, "volume": 168437.0}, {"date": "2015-01-30", "close": 2.49, "volume": 476967.0}, {"date": "2015-02-02", "close": 2.51, "volume": 106595.0}, {"date": "2015-02-03", "close": 2.52, "volume": 532898.0}, {"date": "2015-02-04", "close": 2.65, "volume": 796425.0}, {"date": "2015-02-05", "close": 2.74, "volume": 580172.0}, {"date": "2015-02-06", "close": 2.71, "volume": 103831.0}, {"date": "2015-02-09", "close": 2.75, "volume": 747900.0}, {"date": "2015-02-10", "close": 2.75, "volume": 1966367.0}, {"date": "2015-02-11", "close": 2.76, "volume": 491890.0}, {"date": "2015-02-12", "close": 2.78, "volume": 455936.0}, {"date": "2015-02-13", "close": 2.8, "volume": 834264.0}, {"date": "2015-02-16", "close": 2.8, "volume": 805798.0}, {"date": "2015-02-17", "close": 2.82, "volume": 548694.0}, {"date": "2015-02-18", "close": 2.74, "volume": 90464.0}, {"date": "2015-02-19", "close": 2.74, "volume": 236378.0}, {"date": "2015-02-20", "close": 2.73, "volume": 39240.0}, {"date": "2015-02-23", "close": 2.74, "volume": 793805.0}, {"date": "2015-02-24", "close": 2.83, "volume": 165664.0}, {"date": "2015-02-25", "close": 2.82, "volume": 1128097.0}, {"date": "2015-02-26", "close": 2.84, "volume": 154813.0}, {"date": "2015-02-27", "close": 2.83, "volume": 201343.0}, {"date": "2015-03-02", "close": 2.84, "volume": 173113.0}, {"date": "2015-03-03", "close": 2.78, "volume": 65043.0}, {"date": "2015-03-04", "close": 2.78, "volume": 52894.0}, {"date": "2015-03-05", "close": 2.75, "volume": 1899386.0}, {"date": "2015-03-06", "close": 2.8, "volume": 164930.0}, {"date": "2015-03-09", "close": 2.77, "volume": 72435.0}, {"date": "2015-03-10", "close": 2.78, "volume": 125111.0}, {"date": "2015-03-11", "close": 2.78, "volume": 206311.0}, {"date": "2015-03-12", "close": 2.8, "volume": 20898.0}, {"date": "2015-03-13", "close": 2.8, "volume": 148073.0}, {"date": "2015-03-16", "close": 2.84, "volume": 86406.0}, {"date": "2015-03-17", "close": 2.86, "volume": 95179.0}, {"date": "2015-03-18", "close": 2.79, "volume": 192328.0}, {"date": "2015-03-19", "close": 2.83, "volume": 105176.0}, {"date": "2015-03-20", "close": 2.8, "volume": 477964.0}, {"date": "2015-03-23", "close": 2.86, "volume": 24760.0}, {"date": "2015-03-24", "close": 2.82, "volume": 24968.0}, {"date": "2015-03-25", "close": 2.82, "volume": 147598.0}, {"date": "2015-03-26", "close": 2.83, "volume": 47840.0}, {"date": "2015-03-27", "close": 2.81, "volume": 24050.0}, {"date": "2015-03-30", "close": 2.81, "volume": 171597.0}, {"date": "2015-03-31", "close": 2.81, "volume": 143871.0}, {"date": "2015-04-01", "close": 2.76, "volume": 255757.0}, {"date": "2015-04-02", "close": 2.79, "volume": 192514.0}, {"date": "2015-04-07", "close": 2.81, "volume": 101889.0}, {"date": "2015-04-08", "close": 2.86, "volume": 199713.0}, {"date": "2015-04-09", "close": 2.85, "volume": 53568.0}, {"date": "2015-04-10", "close": 2.89, "volume": 234394.0}, {"date": "2015-04-13", "close": 2.92, "volume": 113561.0}, {"date": "2015-04-14", "close": 2.92, "volume": 62128.0}, {"date": "2015-04-15", "close": 2.99, "volume": 249092.0}, {"date": "2015-04-16", "close": 2.96, "volume": 119613.0}, {"date": "2015-04-17", "close": 2.97, "volume": 118063.0}, {"date": "2015-04-20", "close": 3.0, "volume": 118818.0}, {"date": "2015-04-21", "close": 3.06, "volume": 160214.0}, {"date": "2015-04-22", "close": 2.95, "volume": 304487.0}, {"date": "2015-04-23", "close": 2.93, "volume": 163585.0}, {"date": "2015-04-24", "close": 2.91, "volume": 112485.0}, {"date": "2015-04-27", "close": 2.9, "volume": 24552.0}, {"date": "2015-04-28", "close": 2.895, "volume": 197748.0}, {"date": "2015-04-29", "close": 2.89, "volume": 297552.0}, {"date": "2015-04-30", "close": 2.9, "volume": 231101.0}, {"date": "2015-05-01", "close": 2.92, "volume": 211077.0}, {"date": "2015-05-04", "close": 2.93, "volume": 154364.0}, {"date": "2015-05-05", "close": 2.94, "volume": 311481.0}, {"date": "2015-05-06", "close": 2.87, "volume": 181094.0}, {"date": "2015-05-07", "close": 2.86, "volume": 95884.0}, {"date": "2015-05-08", "close": 2.83, "volume": 83668.0}, {"date": "2015-05-11", "close": 2.83, "volume": 129770.0}, {"date": "2015-05-12", "close": 2.79, "volume": 150655.0}, {"date": "2015-05-13", "close": 2.75, "volume": 175161.0}, {"date": "2015-05-14", "close": 2.76, "volume": 361197.0}, {"date": "2015-05-15", "close": 2.82, "volume": 256349.0}, {"date": "2015-05-18", "close": 2.84, "volume": 125376.0}, {"date": "2015-05-19", "close": 2.85, "volume": 150283.0}, {"date": "2015-05-20", "close": 2.96, "volume": 1495171.0}, {"date": "2015-05-21", "close": 2.92, "volume": 250416.0}, {"date": "2015-05-22", "close": 2.95, "volume": 131077.0}, {"date": "2015-05-25", "close": 2.94, "volume": 751008.0}, {"date": "2015-05-26", "close": 2.95, "volume": 48731.0}, {"date": "2015-05-27", "close": 2.96, "volume": 455208.0}, {"date": "2015-05-28", "close": 2.95, "volume": 340815.0}, {"date": "2015-05-29", "close": 2.97, "volume": 772023.0}, {"date": "2015-06-01", "close": 2.9, "volume": 69314.0}, {"date": "2015-06-02", "close": 2.92, "volume": 54091.0}, {"date": "2015-06-03", "close": 2.91, "volume": 28779.0}, {"date": "2015-06-04", "close": 2.93, "volume": 31849.0}, {"date": "2015-06-05", "close": 2.93, "volume": 165091.0}, {"date": "2015-06-09", "close": 2.87, "volume": 43421.0}, {"date": "2015-06-10", "close": 2.86, "volume": 42352.0}, {"date": "2015-06-11", "close": 2.76, "volume": 69366.0}, {"date": "2015-06-12", "close": 2.77, "volume": 141921.0}, {"date": "2015-06-15", "close": 2.74, "volume": 32441.0}, {"date": "2015-06-16", "close": 2.71, "volume": 42528.0}, {"date": "2015-06-17", "close": 2.67, "volume": 61089.0}, {"date": "2015-06-18", "close": 2.6, "volume": 290699.0}, {"date": "2015-06-19", "close": 2.69, "volume": 105370.0}, {"date": "2015-06-22", "close": 2.64, "volume": 143647.0}, {"date": "2015-06-23", "close": 2.63, "volume": 571342.0}, {"date": "2015-06-24", "close": 2.63, "volume": 449075.0}, {"date": "2015-06-25", "close": 2.62, "volume": 134806.0}, {"date": "2015-06-26", "close": 2.62, "volume": 176298.0}, {"date": "2015-06-29", "close": 2.57, "volume": 194005.0}, {"date": "2015-06-30", "close": 2.57, "volume": 118197.0}, {"date": "2015-07-01", "close": 2.64, "volume": 119455.0}, {"date": "2015-07-02", "close": 2.64, "volume": 51187.0}, {"date": "2015-07-03", "close": 2.66, "volume": 63060.0}, {"date": "2015-07-06", "close": 2.58, "volume": 1138196.0}, {"date": "2015-07-07", "close": 2.67, "volume": 1025463.0}, {"date": "2015-07-08", "close": 2.61, "volume": 266923.0}, {"date": "2015-07-09", "close": 2.59, "volume": 69285.0}, {"date": "2015-07-10", "close": 2.54, "volume": 313097.0}, {"date": "2015-07-13", "close": 2.53, "volume": 270134.0}, {"date": "2015-07-14", "close": 2.57, "volume": 69443.0}, {"date": "2015-07-15", "close": 2.52, "volume": 39672.0}, {"date": "2015-07-16", "close": 2.49, "volume": 104502.0}, {"date": "2015-07-17", "close": 2.54, "volume": 78856.0}, {"date": "2015-07-20", "close": 2.56, "volume": 98323.0}, {"date": "2015-07-21", "close": 2.59, "volume": 285837.0}, {"date": "2015-07-22", "close": 2.56, "volume": 585362.0}, {"date": "2015-07-23", "close": 2.59, "volume": 15432.0}, {"date": "2015-07-24", "close": 2.53, "volume": 50582.0}, {"date": "2015-07-27", "close": 2.57, "volume": 131596.0}, {"date": "2015-07-28", "close": 2.53, "volume": 57444.0}, {"date": "2015-07-29", "close": 2.6, "volume": 563167.0}, {"date": "2015-07-30", "close": 2.6, "volume": 73831.0}, {"date": "2015-07-31", "close": 2.57, "volume": 286538.0}, {"date": "2015-08-03", "close": 2.57, "volume": 330874.0}, {"date": "2015-08-04", "close": 2.55, "volume": 669545.0}, {"date": "2015-08-05", "close": 2.51, "volume": 66637.0}, {"date": "2015-08-06", "close": 2.5, "volume": 47174.0}, {"date": "2015-08-07", "close": 2.45, "volume": 110500.0}, {"date": "2015-08-10", "close": 2.47, "volume": 58420.0}, {"date": "2015-08-11", "close": 2.47, "volume": 202702.0}, {"date": "2015-08-12", "close": 2.46, "volume": 17206.0}, {"date": "2015-08-13", "close": 2.42, "volume": 41842.0}, {"date": "2015-08-14", "close": 2.41, "volume": 26942.0}, {"date": "2015-08-17", "close": 2.45, "volume": 54001.0}, {"date": "2015-08-18", "close": 2.45, "volume": 47190.0}, {"date": "2015-08-19", "close": 2.49, "volume": 37795.0}, {"date": "2015-08-20", "close": 2.49, "volume": 6172.0}, {"date": "2015-08-21", "close": 2.49, "volume": 105751.0}, {"date": "2015-08-24", "close": 2.37, "volume": 205434.0}, {"date": "2015-08-25", "close": 2.31, "volume": 298794.0}, {"date": "2015-08-26", "close": 2.39, "volume": 280357.0}, {"date": "2015-08-27", "close": 2.39, "volume": 151023.0}, {"date": "2015-08-28", "close": 2.39, "volume": 289863.0}, {"date": "2015-08-31", "close": 2.31, "volume": 38647.0}, {"date": "2015-09-01", "close": 2.26, "volume": 270605.0}, {"date": "2015-09-02", "close": 2.26, "volume": 342307.0}, {"date": "2015-09-03", "close": 2.24, "volume": 207105.0}, {"date": "2015-09-04", "close": 2.26, "volume": 307354.0}, {"date": "2015-09-07", "close": 2.26, "volume": 294922.0}, {"date": "2015-09-08", "close": 2.31, "volume": 204449.0}, {"date": "2015-09-09", "close": 2.39, "volume": 1099394.0}, {"date": "2015-09-10", "close": 2.39, "volume": 81537.0}, {"date": "2015-09-11", "close": 2.4, "volume": 97577.0}, {"date": "2015-09-14", "close": 2.36, "volume": 15009.0}, {"date": "2015-09-15", "close": 2.39, "volume": 33007.0}, {"date": "2015-09-16", "close": 2.32, "volume": 62926.0}, {"date": "2015-09-17", "close": 2.32, "volume": 47716.0}, {"date": "2015-09-18", "close": 2.33, "volume": 15932.0}, {"date": "2015-09-21", "close": 2.34, "volume": 29168.0}, {"date": "2015-09-22", "close": 2.35, "volume": 48886.0}, {"date": "2015-09-23", "close": 2.37, "volume": 45704.0}, {"date": "2015-09-24", "close": 2.43, "volume": 30637.0}, {"date": "2015-09-25", "close": 2.45, "volume": 42705.0}, {"date": "2015-09-28", "close": 2.46, "volume": 51692.0}, {"date": "2015-09-29", "close": 2.36, "volume": 57713.0}, {"date": "2015-09-30", "close": 2.36, "volume": 328677.0}, {"date": "2015-10-01", "close": 2.42, "volume": 165661.0}, {"date": "2015-10-02", "close": 2.41, "volume": 524969.0}, {"date": "2015-10-05", "close": 2.5, "volume": 56341.0}, {"date": "2015-10-06", "close": 2.44, "volume": 39214.0}, {"date": "2015-10-07", "close": 2.5, "volume": 61368.0}, {"date": "2015-10-08", "close": 2.51, "volume": 76846.0}, {"date": "2015-10-09", "close": 2.5, "volume": 10238.0}, {"date": "2015-10-12", "close": 2.46, "volume": 2817424.0}, {"date": "2015-10-13", "close": 2.47, "volume": 70351.0}, {"date": "2015-10-14", "close": 2.47, "volume": 1878543.0}, {"date": "2015-10-15", "close": 2.57, "volume": 71612.0}, {"date": "2015-10-16", "close": 2.56, "volume": 2598592.0}, {"date": "2015-10-19", "close": 2.6, "volume": 105813.0}, {"date": "2015-10-20", "close": 2.66, "volume": 106948.0}, {"date": "2015-10-21", "close": 2.67, "volume": 769809.0}, {"date": "2015-10-22", "close": 2.66, "volume": 28820.0}, {"date": "2015-10-23", "close": 2.73, "volume": 35526.0}, {"date": "2015-10-26", "close": 2.71, "volume": 129548.0}, {"date": "2015-10-27", "close": 2.72, "volume": 63294.0}, {"date": "2015-10-28", "close": 2.7, "volume": 89264.0}, {"date": "2015-10-29", "close": 2.68, "volume": 22152.0}, {"date": "2015-10-30", "close": 2.76, "volume": 303129.0}, {"date": "2015-11-02", "close": 2.7, "volume": 68738.0}, {"date": "2015-11-03", "close": 2.7, "volume": 30833.0}, {"date": "2015-11-04", "close": 2.72, "volume": 406131.0}, {"date": "2015-11-05", "close": 2.68, "volume": 209540.0}, {"date": "2015-11-06", "close": 2.7, "volume": 40502.0}, {"date": "2015-11-09", "close": 2.7, "volume": 92054.0}, {"date": "2015-11-10", "close": 2.63, "volume": 169359.0}, {"date": "2015-11-11", "close": 2.69, "volume": 42468.0}, {"date": "2015-11-12", "close": 2.66, "volume": 72043.0}, {"date": "2015-11-13", "close": 2.63, "volume": 180650.0}, {"date": "2015-11-16", "close": 2.64, "volume": 9857.0}, {"date": "2015-11-17", "close": 2.57, "volume": 57222.0}, {"date": "2015-11-18", "close": 2.62, "volume": 22292.0}, {"date": "2015-11-19", "close": 2.67, "volume": 10813.0}, {"date": "2015-11-20", "close": 2.75, "volume": 48753.0}, {"date": "2015-11-23", "close": 2.72, "volume": 12694.0}, {"date": "2015-11-24", "close": 2.81, "volume": 52939.0}, {"date": "2015-11-25", "close": 2.81, "volume": 85638.0}, {"date": "2015-11-26", "close": 2.82, "volume": 91026.0}, {"date": "2015-11-27", "close": 2.85, "volume": 24725.0}, {"date": "2015-11-30", "close": 2.83, "volume": 231061.0}, {"date": "2015-12-01", "close": 2.83, "volume": 41437.0}, {"date": "2015-12-02", "close": 2.83, "volume": 24814.0}, {"date": "2015-12-03", "close": 2.81, "volume": 24296.0}, {"date": "2015-12-04", "close": 2.8, "volume": 256179.0}, {"date": "2015-12-07", "close": 2.82, "volume": 226099.0}, {"date": "2015-12-08", "close": 2.82, "volume": 60395.0}, {"date": "2015-12-09", "close": 2.81, "volume": 33881.0}, {"date": "2015-12-10", "close": 2.8, "volume": 24560.0}, {"date": "2015-12-11", "close": 2.86, "volume": 63561.0}, {"date": "2015-12-14", "close": 2.84, "volume": 65789.0}, {"date": "2015-12-15", "close": 3.63, "volume": 1921187.0}, {"date": "2015-12-16", "close": 3.52, "volume": 4953346.0}, {"date": "2015-12-17", "close": 3.47, "volume": 177654.0}, {"date": "2015-12-18", "close": 3.52, "volume": 340891.0}, {"date": "2015-12-21", "close": 3.54, "volume": 190240.0}, {"date": "2015-12-22", "close": 3.58, "volume": 383269.0}, {"date": "2015-12-23", "close": 3.56, "volume": 235482.0}, {"date": "2015-12-24", "close": 3.58, "volume": 164198.0}, {"date": "2015-12-29", "close": 3.66, "volume": 167346.0}, {"date": "2015-12-30", "close": 3.7, "volume": 97627.0}, {"date": "2015-12-31", "close": 3.69, "volume": 53367.0}, {"date": "2016-01-04", "close": 3.73, "volume": 189103.0}, {"date": "2016-01-05", "close": 3.78, "volume": 305104.0}, {"date": "2016-01-06", "close": 3.68, "volume": 147941.0}, {"date": "2016-01-07", "close": 3.74, "volume": 160556.0}, {"date": "2016-01-08", "close": 3.64, "volume": 153057.0}, {"date": "2016-01-11", "close": 3.6, "volume": 32931.0}, {"date": "2016-01-12", "close": 3.57, "volume": 61360.0}, {"date": "2016-01-13", "close": 3.56, "volume": 73274.0}, {"date": "2016-01-14", "close": 3.51, "volume": 38083.0}, {"date": "2016-01-15", "close": 3.5, "volume": 91636.0}, {"date": "2016-01-18", "close": 3.48, "volume": 32954.0}, {"date": "2016-01-19", "close": 3.55, "volume": 92401.0}, {"date": "2016-01-20", "close": 3.46, "volume": 93306.0}, {"date": "2016-01-21", "close": 3.47, "volume": 47269.0}, {"date": "2016-01-22", "close": 3.48, "volume": 55901.0}, {"date": "2016-01-25", "close": 3.39, "volume": 85512.0}, {"date": "2016-01-27", "close": 3.44, "volume": 171871.0}, {"date": "2016-01-28", "close": 3.41, "volume": 148818.0}, {"date": "2016-01-29", "close": 3.44, "volume": 112474.0}, {"date": "2016-02-01", "close": 3.47, "volume": 118750.0}, {"date": "2016-02-02", "close": 3.5, "volume": 127736.0}, {"date": "2016-02-03", "close": 3.57, "volume": 174626.0}, {"date": "2016-02-04", "close": 3.58, "volume": 28140.0}, {"date": "2016-02-05", "close": 3.59, "volume": 77181.0}, {"date": "2016-02-08", "close": 3.58, "volume": 85978.0}, {"date": "2016-02-09", "close": 3.59, "volume": 75453.0}, {"date": "2016-02-10", "close": 3.56, "volume": 78792.0}, {"date": "2016-02-11", "close": 3.54, "volume": 75312.0}, {"date": "2016-02-12", "close": 3.42, "volume": 84825.0}, {"date": "2016-02-15", "close": 3.42, "volume": 68001.0}, {"date": "2016-02-16", "close": 3.37, "volume": 307428.0}, {"date": "2016-02-17", "close": 3.41, "volume": 63629.0}, {"date": "2016-02-18", "close": 3.49, "volume": 301947.0}, {"date": "2016-02-19", "close": 3.64, "volume": 207705.0}, {"date": "2016-02-22", "close": 3.57, "volume": 88609.0}, {"date": "2016-02-23", "close": 3.68, "volume": 494257.0}, {"date": "2016-02-24", "close": 3.68, "volume": 216593.0}, {"date": "2016-02-25", "close": 3.62, "volume": 84167.0}, {"date": "2016-02-26", "close": 3.61, "volume": 37263.0}, {"date": "2016-02-29", "close": 3.61, "volume": 74179.0}, {"date": "2016-03-01", "close": 3.62, "volume": 127012.0}, {"date": "2016-03-02", "close": 3.62, "volume": 251418.0}, {"date": "2016-03-03", "close": 3.58, "volume": 154624.0}, {"date": "2016-03-04", "close": 3.52, "volume": 161477.0}, {"date": "2016-03-07", "close": 3.48, "volume": 77345.0}, {"date": "2016-03-08", "close": 3.46, "volume": 107021.0}, {"date": "2016-03-09", "close": 3.5, "volume": 95282.0}, {"date": "2016-03-10", "close": 3.52, "volume": 92724.0}, {"date": "2016-03-11", "close": 3.45, "volume": 21245.0}, {"date": "2016-03-14", "close": 3.5, "volume": 177359.0}, {"date": "2016-03-15", "close": 3.5, "volume": 138979.0}, {"date": "2016-03-16", "close": 3.51, "volume": 616186.0}, {"date": "2016-03-17", "close": 3.59, "volume": 88109.0}, {"date": "2016-03-18", "close": 3.75, "volume": 435369.0}, {"date": "2016-03-21", "close": 3.55, "volume": 204638.0}, {"date": "2016-03-22", "close": 3.58, "volume": 501229.0}, {"date": "2016-03-23", "close": 3.51, "volume": 86162.0}, {"date": "2016-03-24", "close": 3.57, "volume": 176732.0}, {"date": "2016-03-29", "close": 3.57, "volume": 62654.0}, {"date": "2016-03-30", "close": 3.59, "volume": 12706.0}, {"date": "2016-03-31", "close": 3.61, "volume": 48150.0}, {"date": "2016-04-01", "close": 3.64, "volume": 908268.0}, {"date": "2016-04-04", "close": 3.63, "volume": 75361.0}, {"date": "2016-04-05", "close": 3.59, "volume": 99096.0}, {"date": "2016-04-06", "close": 3.61, "volume": 369449.0}, {"date": "2016-04-07", "close": 3.61, "volume": 126431.0}, {"date": "2016-04-08", "close": 3.61, "volume": 206424.0}, {"date": "2016-04-11", "close": 3.64, "volume": 28672.0}, {"date": "2016-04-12", "close": 3.6, "volume": 233253.0}, {"date": "2016-04-13", "close": 3.59, "volume": 165455.0}, {"date": "2016-04-14", "close": 3.56, "volume": 57911.0}, {"date": "2016-04-15", "close": 3.57, "volume": 373490.0}, {"date": "2016-04-18", "close": 3.6, "volume": 89042.0}, {"date": "2016-04-19", "close": 3.55, "volume": 120042.0}, {"date": "2016-04-20", "close": 3.55, "volume": 273884.0}, {"date": "2016-04-21", "close": 3.5, "volume": 572955.0}, {"date": "2016-04-22", "close": 3.52, "volume": 68848.0}, {"date": "2016-04-26", "close": 3.54, "volume": 83863.0}, {"date": "2016-04-27", "close": 3.5, "volume": 193282.0}, {"date": "2016-04-28", "close": 3.64, "volume": 160494.0}, {"date": "2016-04-29", "close": 3.65, "volume": 55009.0}, {"date": "2016-05-02", "close": 3.75, "volume": 824484.0}, {"date": "2016-05-03", "close": 3.74, "volume": 203493.0}, {"date": "2016-05-04", "close": 3.71, "volume": 46033.0}, {"date": "2016-05-05", "close": 3.71, "volume": 469135.0}, {"date": "2016-05-06", "close": 3.79, "volume": 109474.0}, {"date": "2016-05-09", "close": 3.72, "volume": 112447.0}, {"date": "2016-05-10", "close": 3.78, "volume": 127365.0}, {"date": "2016-05-11", "close": 3.79, "volume": 95708.0}, {"date": "2016-05-12", "close": 3.79, "volume": 124223.0}, {"date": "2016-05-13", "close": 3.81, "volume": 144988.0}, {"date": "2016-05-16", "close": 3.78, "volume": 152966.0}, {"date": "2016-05-17", "close": 3.82, "volume": 86330.0}, {"date": "2016-05-18", "close": 3.8, "volume": 71340.0}, {"date": "2016-05-19", "close": 3.8, "volume": 97724.0}, {"date": "2016-05-20", "close": 3.8, "volume": 17914.0}, {"date": "2016-05-23", "close": 3.79, "volume": 32887.0}, {"date": "2016-05-24", "close": 3.75, "volume": 208358.0}, {"date": "2016-05-25", "close": 3.71, "volume": 115160.0}, {"date": "2016-05-26", "close": 3.7, "volume": 548063.0}, {"date": "2016-05-27", "close": 3.71, "volume": 27763.0}, {"date": "2016-05-30", "close": 3.72, "volume": 40337.0}, {"date": "2016-05-31", "close": 3.82, "volume": 847460.0}, {"date": "2016-06-01", "close": 3.85, "volume": 217571.0}, {"date": "2016-06-02", "close": 3.91, "volume": 423815.0}, {"date": "2016-06-03", "close": 3.88, "volume": 108369.0}, {"date": "2016-06-06", "close": 3.92, "volume": 83232.0}, {"date": "2016-06-07", "close": 3.81, "volume": 128269.0}, {"date": "2016-06-08", "close": 3.82, "volume": 73012.0}, {"date": "2016-06-09", "close": 3.92, "volume": 50120.0}, {"date": "2016-06-10", "close": 3.94, "volume": 218419.0}, {"date": "2016-06-14", "close": 3.89, "volume": 183754.0}, {"date": "2016-06-15", "close": 3.84, "volume": 388641.0}, {"date": "2016-06-16", "close": 3.9, "volume": 633131.0}, {"date": "2016-06-17", "close": 3.84, "volume": 80473.0}, {"date": "2016-06-20", "close": 3.85, "volume": 101895.0}, {"date": "2016-06-21", "close": 3.86, "volume": 139941.0}, {"date": "2016-06-22", "close": 3.81, "volume": 256530.0}, {"date": "2016-06-23", "close": 3.84, "volume": 182264.0}, {"date": "2016-06-24", "close": 3.8, "volume": 96220.0}, {"date": "2016-06-27", "close": 3.88, "volume": 70263.0}, {"date": "2016-06-28", "close": 3.83, "volume": 92924.0}, {"date": "2016-06-29", "close": 3.95, "volume": 122655.0}, {"date": "2016-06-30", "close": 4.03, "volume": 221505.0}, {"date": "2016-07-01", "close": 4.08, "volume": 477987.0}, {"date": "2016-07-04", "close": 4.2, "volume": 560342.0}, {"date": "2016-07-05", "close": 4.05, "volume": 117536.0}, {"date": "2016-07-06", "close": 4.01, "volume": 117031.0}, {"date": "2016-07-07", "close": 4.04, "volume": 360750.0}, {"date": "2016-07-08", "close": 4.1, "volume": 47653.0}, {"date": "2016-07-11", "close": 4.12, "volume": 58254.0}, {"date": "2016-07-12", "close": 4.13, "volume": 71437.0}, {"date": "2016-07-13", "close": 4.17, "volume": 342494.0}, {"date": "2016-07-14", "close": 4.12, "volume": 65933.0}, {"date": "2016-07-15", "close": 4.1, "volume": 80649.0}, {"date": "2016-07-18", "close": 4.02, "volume": 68456.0}, {"date": "2016-07-19", "close": 4.0, "volume": 206160.0}, {"date": "2016-07-20", "close": 4.09, "volume": 812416.0}, {"date": "2016-07-21", "close": 4.15, "volume": 902558.0}, {"date": "2016-07-22", "close": 4.1, "volume": 54024.0}, {"date": "2016-07-25", "close": 4.13, "volume": 255075.0}, {"date": "2016-07-26", "close": 4.2, "volume": 208816.0}, {"date": "2016-07-27", "close": 4.26, "volume": 125136.0}, {"date": "2016-07-28", "close": 4.25, "volume": 103453.0}, {"date": "2016-07-29", "close": 4.2, "volume": 48519.0}, {"date": "2016-08-01", "close": 4.26, "volume": 80790.0}, {"date": "2016-08-02", "close": 4.25, "volume": 498631.0}, {"date": "2016-08-03", "close": 4.21, "volume": 1599002.0}, {"date": "2016-08-04", "close": 4.22, "volume": 163917.0}, {"date": "2016-08-05", "close": 4.1, "volume": 98139.0}, {"date": "2016-08-08", "close": 4.12, "volume": 100411.0}, {"date": "2016-08-09", "close": 4.14, "volume": 943403.0}, {"date": "2016-08-10", "close": 4.24, "volume": 101225.0}, {"date": "2016-08-11", "close": 4.29, "volume": 193542.0}, {"date": "2016-08-12", "close": 4.3, "volume": 104634.0}, {"date": "2016-08-15", "close": 4.29, "volume": 85704.0}, {"date": "2016-08-16", "close": 4.3, "volume": 127012.0}, {"date": "2016-08-17", "close": 4.33, "volume": 99813.0}, {"date": "2016-08-18", "close": 4.36, "volume": 47208.0}, {"date": "2016-08-19", "close": 4.39, "volume": 139865.0}, {"date": "2016-08-22", "close": 4.37, "volume": 242298.0}, {"date": "2016-08-23", "close": 4.41, "volume": 312086.0}, {"date": "2016-08-24", "close": 4.44, "volume": 774149.0}, {"date": "2016-08-25", "close": 4.45, "volume": 50322.0}, {"date": "2016-08-26", "close": 4.42, "volume": 66298.0}, {"date": "2016-08-29", "close": 4.34, "volume": 183089.0}, {"date": "2016-08-30", "close": 4.18, "volume": 192330.0}, {"date": "2016-08-31", "close": 4.1, "volume": 867102.0}, {"date": "2016-09-01", "close": 4.04, "volume": 247427.0}, {"date": "2016-09-02", "close": 4.0, "volume": 271303.0}, {"date": "2016-09-05", "close": 4.01, "volume": 111028.0}, {"date": "2016-09-06", "close": 3.99, "volume": 484319.0}, {"date": "2016-09-07", "close": 4.11, "volume": 1179269.0}, {"date": "2016-09-08", "close": 4.07, "volume": 128144.0}, {"date": "2016-09-09", "close": 4.02, "volume": 302656.0}, {"date": "2016-09-12", "close": 3.94, "volume": 327780.0}, {"date": "2016-09-13", "close": 3.9, "volume": 301944.0}, {"date": "2016-09-14", "close": 3.85, "volume": 528729.0}, {"date": "2016-09-15", "close": 3.84, "volume": 313136.0}, {"date": "2016-09-16", "close": 3.84, "volume": 568969.0}, {"date": "2016-09-19", "close": 3.81, "volume": 54210.0}, {"date": "2016-09-20", "close": 3.83, "volume": 587140.0}, {"date": "2016-09-21", "close": 3.76, "volume": 224788.0}, {"date": "2016-09-22", "close": 3.62, "volume": 439800.0}, {"date": "2016-09-23", "close": 3.55, "volume": 877127.0}, {"date": "2016-09-26", "close": 3.51, "volume": 332661.0}, {"date": "2016-09-27", "close": 3.6, "volume": 365679.0}, {"date": "2016-09-28", "close": 3.7, "volume": 355500.0}, {"date": "2016-09-29", "close": 3.72, "volume": 298680.0}, {"date": "2016-09-30", "close": 3.73, "volume": 846921.0}, {"date": "2016-10-03", "close": 3.71, "volume": 50086.0}, {"date": "2016-10-04", "close": 3.73, "volume": 186742.0}, {"date": "2016-10-05", "close": 3.63, "volume": 140631.0}, {"date": "2016-10-06", "close": 3.64, "volume": 106438.0}, {"date": "2016-10-07", "close": 3.55, "volume": 616026.0}, {"date": "2016-10-10", "close": 3.43, "volume": 335778.0}, {"date": "2016-10-11", "close": 3.49, "volume": 198105.0}, {"date": "2016-10-12", "close": 3.48, "volume": 437230.0}, {"date": "2016-10-13", "close": 3.51, "volume": 138229.0}, {"date": "2016-10-14", "close": 3.47, "volume": 27682.0}, {"date": "2016-10-17", "close": 3.38, "volume": 100707.0}, {"date": "2016-10-18", "close": 3.4, "volume": 120705.0}, {"date": "2016-10-19", "close": 3.45, "volume": 45069.0}, {"date": "2016-10-20", "close": 3.5, "volume": 862035.0}, {"date": "2016-10-21", "close": 3.51, "volume": 130106.0}, {"date": "2016-10-24", "close": 3.5, "volume": 138880.0}, {"date": "2016-10-25", "close": 3.54, "volume": 175355.0}, {"date": "2016-10-26", "close": 3.49, "volume": 118568.0}, {"date": "2016-10-27", "close": 3.48, "volume": 67563.0}, {"date": "2016-10-28", "close": 3.44, "volume": 48266.0}, {"date": "2016-10-31", "close": 3.45, "volume": 350347.0}, {"date": "2016-11-01", "close": 3.43, "volume": 76296.0}, {"date": "2016-11-02", "close": 3.36, "volume": 67319.0}, {"date": "2016-11-03", "close": 3.38, "volume": 210269.0}, {"date": "2016-11-04", "close": 3.39, "volume": 66353.0}, {"date": "2016-11-07", "close": 3.45, "volume": 59376.0}, {"date": "2016-11-08", "close": 3.48, "volume": 113545.0}, {"date": "2016-11-09", "close": 3.4, "volume": 88124.0}, {"date": "2016-11-10", "close": 3.37, "volume": 218216.0}, {"date": "2016-11-11", "close": 3.4, "volume": 3074206.0}, {"date": "2016-11-14", "close": 3.39, "volume": 964335.0}, {"date": "2016-11-15", "close": 3.38, "volume": 554272.0}, {"date": "2016-11-16", "close": 3.43, "volume": 403443.0}, {"date": "2016-11-17", "close": 3.46, "volume": 1008642.0}, {"date": "2016-11-18", "close": 3.43, "volume": 236527.0}, {"date": "2016-11-21", "close": 3.48, "volume": 386852.0}, {"date": "2016-11-22", "close": 3.55, "volume": 418034.0}, {"date": "2016-11-23", "close": 3.65, "volume": 1254739.0}, {"date": "2016-11-24", "close": 3.69, "volume": 364380.0}, {"date": "2016-11-25", "close": 3.71, "volume": 1841354.0}, {"date": "2016-11-28", "close": 3.78, "volume": 838127.0}, {"date": "2016-11-29", "close": 3.79, "volume": 886221.0}, {"date": "2016-11-30", "close": 3.8, "volume": 456549.0}, {"date": "2016-12-01", "close": 3.8, "volume": 291311.0}, {"date": "2016-12-02", "close": 3.77, "volume": 657617.0}, {"date": "2016-12-05", "close": 3.65, "volume": 243003.0}, {"date": "2016-12-06", "close": 3.69, "volume": 412915.0}, {"date": "2016-12-07", "close": 3.68, "volume": 296415.0}, {"date": "2016-12-08", "close": 3.71, "volume": 216633.0}, {"date": "2016-12-09", "close": 3.8, "volume": 218287.0}, {"date": "2016-12-12", "close": 3.81, "volume": 123002.0}, {"date": "2016-12-13", "close": 3.81, "volume": 406290.0}, {"date": "2016-12-14", "close": 3.82, "volume": 412470.0}, {"date": "2016-12-15", "close": 3.75, "volume": 179914.0}, {"date": "2016-12-16", "close": 3.72, "volume": 561769.0}, {"date": "2016-12-19", "close": 3.75, "volume": 460735.0}, {"date": "2016-12-20", "close": 3.78, "volume": 310195.0}, {"date": "2016-12-21", "close": 3.75, "volume": 2551196.0}, {"date": "2016-12-22", "close": 3.78, "volume": 239587.0}, {"date": "2016-12-23", "close": 3.79, "volume": 418487.0}, {"date": "2016-12-28", "close": 3.81, "volume": 459750.0}, {"date": "2016-12-29", "close": 3.81, "volume": 138453.0}, {"date": "2016-12-30", "close": 3.83, "volume": 38717.0}, {"date": "2017-01-03", "close": 3.86, "volume": 144527.0}, {"date": "2017-01-04", "close": 3.87, "volume": 271791.0}, {"date": "2017-01-05", "close": 3.93, "volume": 152320.0}, {"date": "2017-01-06", "close": 3.93, "volume": 261999.0}, {"date": "2017-01-09", "close": 3.92, "volume": 256603.0}, {"date": "2017-01-10", "close": 3.87, "volume": 155131.0}, {"date": "2017-01-11", "close": 3.85, "volume": 67639.0}, {"date": "2017-01-12", "close": 3.85, "volume": 70340.0}, {"date": "2017-01-13", "close": 3.85, "volume": 86158.0}, {"date": "2017-01-16", "close": 3.89, "volume": 161934.0}, {"date": "2017-01-17", "close": 3.87, "volume": 117825.0}, {"date": "2017-01-18", "close": 3.9, "volume": 109828.0}, {"date": "2017-01-19", "close": 3.89, "volume": 63569.0}, {"date": "2017-01-20", "close": 3.94, "volume": 85228.0}, {"date": "2017-01-23", "close": 3.99, "volume": 248856.0}, {"date": "2017-01-24", "close": 3.97, "volume": 141054.0}, {"date": "2017-01-25", "close": 4.07, "volume": 109863.0}, {"date": "2017-01-27", "close": 4.06, "volume": 109336.0}, {"date": "2017-01-30", "close": 3.92, "volume": 100281.0}, {"date": "2017-01-31", "close": 3.9, "volume": 222197.0}, {"date": "2017-02-01", "close": 3.94, "volume": 99956.0}, {"date": "2017-02-02", "close": 3.94, "volume": 174256.0}, {"date": "2017-02-03", "close": 3.97, "volume": 234845.0}, {"date": "2017-02-06", "close": 3.98, "volume": 82819.0}, {"date": "2017-02-07", "close": 4.08, "volume": 643181.0}, {"date": "2017-02-08", "close": 4.1, "volume": 643498.0}, {"date": "2017-02-09", "close": 4.15, "volume": 466289.0}, {"date": "2017-02-10", "close": 3.96, "volume": 459029.0}, {"date": "2017-02-13", "close": 3.95, "volume": 157934.0}, {"date": "2017-02-14", "close": 3.96, "volume": 81034.0}, {"date": "2017-02-15", "close": 3.96, "volume": 396902.0}, {"date": "2017-02-16", "close": 3.93, "volume": 112029.0}, {"date": "2017-02-17", "close": 3.91, "volume": 605566.0}, {"date": "2017-02-20", "close": 3.78, "volume": 285123.0}, {"date": "2017-02-21", "close": 3.77, "volume": 366707.0}, {"date": "2017-02-22", "close": 3.69, "volume": 341376.0}, {"date": "2017-02-23", "close": 3.69, "volume": 418706.0}, {"date": "2017-02-24", "close": 3.69, "volume": 490524.0}, {"date": "2017-02-27", "close": 3.78, "volume": 128043.0}, {"date": "2017-02-28", "close": 3.82, "volume": 685490.0}, {"date": "2017-03-01", "close": 3.8, "volume": 208359.0}, {"date": "2017-03-02", "close": 3.83, "volume": 247134.0}, {"date": "2017-03-03", "close": 3.73, "volume": 203755.0}, {"date": "2017-03-06", "close": 3.68, "volume": 357061.0}, {"date": "2017-03-07", "close": 3.6, "volume": 243587.0}, {"date": "2017-03-08", "close": 3.67, "volume": 2185422.0}, {"date": "2017-03-09", "close": 3.7, "volume": 2075631.0}, {"date": "2017-03-10", "close": 3.61, "volume": 415202.0}, {"date": "2017-03-13", "close": 3.71, "volume": 221092.0}, {"date": "2017-03-14", "close": 3.72, "volume": 469457.0}, {"date": "2017-03-15", "close": 3.8, "volume": 312252.0}, {"date": "2017-03-16", "close": 3.84, "volume": 4012146.0}, {"date": "2017-03-17", "close": 3.89, "volume": 3936851.0}, {"date": "2017-03-20", "close": 3.83, "volume": 205195.0}, {"date": "2017-03-21", "close": 3.85, "volume": 437991.0}, {"date": "2017-03-22", "close": 3.9, "volume": 429161.0}, {"date": "2017-03-23", "close": 3.89, "volume": 878975.0}, {"date": "2017-03-24", "close": 3.88, "volume": 107582.0}, {"date": "2017-03-27", "close": 3.9, "volume": 253019.0}, {"date": "2017-03-28", "close": 3.94, "volume": 134487.0}, {"date": "2017-03-29", "close": 3.95, "volume": 426573.0}, {"date": "2017-03-30", "close": 3.96, "volume": 44980.0}, {"date": "2017-03-31", "close": 3.96, "volume": 227728.0}, {"date": "2017-04-03", "close": 3.86, "volume": 746710.0}, {"date": "2017-04-04", "close": 3.98, "volume": 497983.0}, {"date": "2017-04-05", "close": 3.99, "volume": 811904.0}, {"date": "2017-04-06", "close": 3.97, "volume": 1251668.0}, {"date": "2017-04-07", "close": 3.97, "volume": 118362.0}, {"date": "2017-04-10", "close": 3.97, "volume": 189276.0}, {"date": "2017-04-11", "close": 4.02, "volume": 101905.0}, {"date": "2017-04-12", "close": 3.98, "volume": 206908.0}, {"date": "2017-04-13", "close": 3.94, "volume": 223795.0}, {"date": "2017-04-18", "close": 3.92, "volume": 91789.0}, {"date": "2017-04-19", "close": 3.97, "volume": 148978.0}, {"date": "2017-04-20", "close": 3.96, "volume": 283117.0}, {"date": "2017-04-21", "close": 3.93, "volume": 311242.0}, {"date": "2017-04-24", "close": 4.04, "volume": 1234950.0}, {"date": "2017-04-26", "close": 4.08, "volume": 2408272.0}, {"date": "2017-04-27", "close": 4.16, "volume": 1182526.0}, {"date": "2017-04-28", "close": 4.13, "volume": 832850.0}, {"date": "2017-05-01", "close": 4.11, "volume": 5336811.0}, {"date": "2017-05-02", "close": 4.23, "volume": 1876640.0}, {"date": "2017-05-03", "close": 4.19, "volume": 592357.0}, {"date": "2017-05-04", "close": 4.13, "volume": 537931.0}, {"date": "2017-05-05", "close": 4.15, "volume": 639483.0}, {"date": "2017-05-08", "close": 4.21, "volume": 338596.0}, {"date": "2017-05-09", "close": 4.3, "volume": 707358.0}, {"date": "2017-05-10", "close": 4.37, "volume": 1018155.0}, {"date": "2017-05-11", "close": 4.3, "volume": 507901.0}, {"date": "2017-05-12", "close": 4.25, "volume": 512651.0}, {"date": "2017-05-15", "close": 4.25, "volume": 365018.0}, {"date": "2017-05-16", "close": 4.17, "volume": 365888.0}, {"date": "2017-05-17", "close": 4.12, "volume": 317736.0}, {"date": "2017-05-18", "close": 4.08, "volume": 721739.0}, {"date": "2017-05-19", "close": 4.04, "volume": 590926.0}, {"date": "2017-05-22", "close": 4.15, "volume": 1725793.0}, {"date": "2017-05-23", "close": 4.19, "volume": 517223.0}, {"date": "2017-05-24", "close": 4.26, "volume": 328822.0}, {"date": "2017-05-25", "close": 4.24, "volume": 7655180.0}, {"date": "2017-05-26", "close": 4.26, "volume": 534974.0}, {"date": "2017-05-29", "close": 4.25, "volume": 153979.0}, {"date": "2017-05-30", "close": 4.27, "volume": 220918.0}, {"date": "2017-05-31", "close": 4.28, "volume": 496753.0}, {"date": "2017-06-01", "close": 4.29, "volume": 460511.0}, {"date": "2017-06-02", "close": 4.33, "volume": 467057.0}, {"date": "2017-06-05", "close": 4.39, "volume": 487775.0}, {"date": "2017-06-06", "close": 4.37, "volume": 1046124.0}, {"date": "2017-06-07", "close": 4.38, "volume": 543599.0}, {"date": "2017-06-08", "close": 4.42, "volume": 717683.0}, {"date": "2017-06-09", "close": 4.41, "volume": 145941.0}, {"date": "2017-06-13", "close": 4.44, "volume": 222214.0}, {"date": "2017-06-14", "close": 4.51, "volume": 358207.0}, {"date": "2017-06-15", "close": 4.46, "volume": 787050.0}, {"date": "2017-06-16", "close": 4.47, "volume": 354768.0}, {"date": "2017-06-19", "close": 4.53, "volume": 357034.0}, {"date": "2017-06-20", "close": 4.51, "volume": 465173.0}, {"date": "2017-06-21", "close": 4.41, "volume": 461414.0}, {"date": "2017-06-22", "close": 4.44, "volume": 197016.0}, {"date": "2017-06-23", "close": 4.45, "volume": 168088.0}, {"date": "2017-06-26", "close": 4.47, "volume": 462256.0}, {"date": "2017-06-27", "close": 4.46, "volume": 1016977.0}, {"date": "2017-06-28", "close": 4.47, "volume": 194449.0}, {"date": "2017-06-29", "close": 4.47, "volume": 210151.0}, {"date": "2017-06-30", "close": 4.41, "volume": 1428827.0}, {"date": "2017-07-03", "close": 4.34, "volume": 276725.0}, {"date": "2017-07-04", "close": 4.47, "volume": 662847.0}, {"date": "2017-07-05", "close": 4.45, "volume": 668956.0}, {"date": "2017-07-06", "close": 4.45, "volume": 536421.0}, {"date": "2017-07-07", "close": 4.38, "volume": 425081.0}, {"date": "2017-07-10", "close": 4.31, "volume": 365247.0}, {"date": "2017-07-11", "close": 4.26, "volume": 335285.0}, {"date": "2017-07-12", "close": 4.12, "volume": 669294.0}, {"date": "2017-07-13", "close": 4.14, "volume": 521386.0}, {"date": "2017-07-14", "close": 4.18, "volume": 364488.0}, {"date": "2017-07-17", "close": 4.11, "volume": 134057.0}, {"date": "2017-07-18", "close": 4.09, "volume": 453334.0}, {"date": "2017-07-19", "close": 4.11, "volume": 367889.0}, {"date": "2017-07-20", "close": 4.05, "volume": 356710.0}, {"date": "2017-07-21", "close": 4.12, "volume": 2871208.0}, {"date": "2017-07-24", "close": 4.09, "volume": 314292.0}, {"date": "2017-07-25", "close": 4.12, "volume": 316735.0}, {"date": "2017-07-26", "close": 4.15, "volume": 360756.0}, {"date": "2017-07-27", "close": 4.15, "volume": 203972.0}, {"date": "2017-07-28", "close": 4.13, "volume": 396579.0}, {"date": "2017-07-31", "close": 4.15, "volume": 227940.0}, {"date": "2017-08-01", "close": 4.15, "volume": 447860.0}, {"date": "2017-08-02", "close": 4.16, "volume": 871656.0}, {"date": "2017-08-03", "close": 4.15, "volume": 333983.0}, {"date": "2017-08-04", "close": 4.17, "volume": 182535.0}, {"date": "2017-08-07", "close": 4.18, "volume": 473159.0}, {"date": "2017-08-08", "close": 4.18, "volume": 274121.0}, {"date": "2017-08-09", "close": 4.17, "volume": 1267532.0}, {"date": "2017-08-10", "close": 4.18, "volume": 3343435.0}, {"date": "2017-08-11", "close": 4.14, "volume": 187103.0}, {"date": "2017-08-14", "close": 4.16, "volume": 141360.0}, {"date": "2017-08-15", "close": 4.24, "volume": 303289.0}, {"date": "2017-08-16", "close": 4.31, "volume": 301653.0}, {"date": "2017-08-17", "close": 4.3, "volume": 999606.0}, {"date": "2017-08-18", "close": 4.35, "volume": 378198.0}, {"date": "2017-08-21", "close": 4.31, "volume": 256026.0}, {"date": "2017-08-22", "close": 4.33, "volume": 215844.0}, {"date": "2017-08-23", "close": 4.28, "volume": 221117.0}, {"date": "2017-08-24", "close": 4.28, "volume": 231770.0}, {"date": "2017-08-25", "close": 4.23, "volume": 181350.0}, {"date": "2017-08-28", "close": 3.97, "volume": 481830.0}, {"date": "2017-08-29", "close": 3.71, "volume": 1176103.0}, {"date": "2017-08-30", "close": 3.67, "volume": 2251964.0}, {"date": "2017-08-31", "close": 3.64, "volume": 1664479.0}, {"date": "2017-09-01", "close": 3.56, "volume": 894377.0}, {"date": "2017-09-04", "close": 3.53, "volume": 570033.0}, {"date": "2017-09-05", "close": 3.49, "volume": 319351.0}, {"date": "2017-09-06", "close": 3.49, "volume": 4125926.0}, {"date": "2017-09-07", "close": 3.48, "volume": 3620864.0}, {"date": "2017-09-08", "close": 3.51, "volume": 297621.0}, {"date": "2017-09-11", "close": 3.47, "volume": 437533.0}, {"date": "2017-09-12", "close": 3.51, "volume": 438014.0}, {"date": "2017-09-13", "close": 3.52, "volume": 685566.0}, {"date": "2017-09-14", "close": 3.52, "volume": 914638.0}, {"date": "2017-09-15", "close": 3.51, "volume": 963773.0}, {"date": "2017-09-18", "close": 3.54, "volume": 671680.0}, {"date": "2017-09-19", "close": 3.58, "volume": 794829.0}, {"date": "2017-09-20", "close": 3.65, "volume": 688116.0}, {"date": "2017-09-21", "close": 3.67, "volume": 899717.0}, {"date": "2017-09-22", "close": 3.72, "volume": 613009.0}, {"date": "2017-09-25", "close": 3.54, "volume": 373114.0}, {"date": "2017-09-26", "close": 3.54, "volume": 472554.0}, {"date": "2017-09-27", "close": 3.57, "volume": 485231.0}, {"date": "2017-09-28", "close": 3.6, "volume": 252897.0}, {"date": "2017-09-29", "close": 3.6, "volume": 173559.0}, {"date": "2017-10-02", "close": 3.59, "volume": 223363.0}, {"date": "2017-10-03", "close": 3.59, "volume": 195804.0}, {"date": "2017-10-04", "close": 3.55, "volume": 514465.0}, {"date": "2017-10-05", "close": 3.52, "volume": 629240.0}, {"date": "2017-10-06", "close": 3.54, "volume": 497936.0}, {"date": "2017-10-09", "close": 3.52, "volume": 737006.0}, {"date": "2017-10-10", "close": 3.56, "volume": 233356.0}, {"date": "2017-10-11", "close": 3.53, "volume": 193043.0}, {"date": "2017-10-12", "close": 3.51, "volume": 203437.0}, {"date": "2017-10-13", "close": 3.62, "volume": 1104454.0}, {"date": "2017-10-16", "close": 3.63, "volume": 604753.0}, {"date": "2017-10-17", "close": 3.6, "volume": 550601.0}, {"date": "2017-10-18", "close": 3.61, "volume": 176247.0}, {"date": "2017-10-19", "close": 3.58, "volume": 560833.0}, {"date": "2017-10-20", "close": 3.59, "volume": 742924.0}, {"date": "2017-10-23", "close": 3.64, "volume": 353856.0}, {"date": "2017-10-24", "close": 3.59, "volume": 718408.0}, {"date": "2017-10-25", "close": 3.62, "volume": 474268.0}, {"date": "2017-10-26", "close": 3.62, "volume": 464343.0}, {"date": "2017-10-27", "close": 3.6, "volume": 505210.0}, {"date": "2017-10-30", "close": 3.65, "volume": 1030681.0}, {"date": "2017-10-31", "close": 3.6, "volume": 394554.0}, {"date": "2017-11-01", "close": 3.52, "volume": 2343151.0}, {"date": "2017-11-02", "close": 3.56, "volume": 526213.0}, {"date": "2017-11-03", "close": 3.65, "volume": 454307.0}, {"date": "2017-11-06", "close": 3.62, "volume": 169714.0}, {"date": "2017-11-07", "close": 3.65, "volume": 253988.0}, {"date": "2017-11-08", "close": 3.66, "volume": 639556.0}, {"date": "2017-11-09", "close": 3.68, "volume": 577872.0}, {"date": "2017-11-10", "close": 3.68, "volume": 335516.0}, {"date": "2017-11-13", "close": 3.66, "volume": 279465.0}, {"date": "2017-11-14", "close": 3.73, "volume": 345545.0}, {"date": "2017-11-15", "close": 3.75, "volume": 1219950.0}, {"date": "2017-11-16", "close": 3.76, "volume": 712085.0}, {"date": "2017-11-17", "close": 3.77, "volume": 278075.0}, {"date": "2017-11-20", "close": 3.75, "volume": 290769.0}, {"date": "2017-11-21", "close": 3.81, "volume": 597791.0}, {"date": "2017-11-22", "close": 3.73, "volume": 1029730.0}, {"date": "2017-11-23", "close": 3.74, "volume": 396923.0}, {"date": "2017-11-24", "close": 3.71, "volume": 857957.0}, {"date": "2017-11-27", "close": 3.6, "volume": 406091.0}, {"date": "2017-11-28", "close": 3.57, "volume": 732647.0}, {"date": "2017-11-29", "close": 3.56, "volume": 621288.0}, {"date": "2017-11-30", "close": 3.54, "volume": 709472.0}, {"date": "2017-12-01", "close": 3.55, "volume": 378031.0}, {"date": "2017-12-04", "close": 3.57, "volume": 712992.0}, {"date": "2017-12-05", "close": 3.61, "volume": 413409.0}, {"date": "2017-12-06", "close": 3.63, "volume": 543538.0}, {"date": "2017-12-07", "close": 3.66, "volume": 348051.0}, {"date": "2017-12-08", "close": 3.68, "volume": 192779.0}, {"date": "2017-12-11", "close": 3.74, "volume": 560526.0}, {"date": "2017-12-12", "close": 3.8, "volume": 502463.0}, {"date": "2017-12-13", "close": 3.8, "volume": 308485.0}, {"date": "2017-12-14", "close": 3.81, "volume": 1373459.0}, {"date": "2017-12-15", "close": 3.88, "volume": 782925.0}, {"date": "2017-12-18", "close": 3.91, "volume": 575656.0}, {"date": "2017-12-19", "close": 3.91, "volume": 453179.0}, {"date": "2017-12-20", "close": 3.9, "volume": 301474.0}, {"date": "2017-12-21", "close": 3.86, "volume": 403318.0}, {"date": "2017-12-22", "close": 3.91, "volume": 4655141.0}, {"date": "2017-12-27", "close": 3.82, "volume": 289392.0}, {"date": "2017-12-28", "close": 3.85, "volume": 120750.0}, {"date": "2017-12-29", "close": 3.8, "volume": 186593.0}, {"date": "2018-01-02", "close": 3.79, "volume": 130154.0}, {"date": "2018-01-03", "close": 3.78, "volume": 571484.0}, {"date": "2018-01-04", "close": 3.78, "volume": 296340.0}, {"date": "2018-01-05", "close": 3.79, "volume": 83454.0}, {"date": "2018-01-08", "close": 3.79, "volume": 353648.0}, {"date": "2018-01-09", "close": 3.78, "volume": 146704.0}, {"date": "2018-01-10", "close": 3.79, "volume": 321446.0}, {"date": "2018-01-11", "close": 3.77, "volume": 320518.0}, {"date": "2018-01-12", "close": 3.8, "volume": 267066.0}, {"date": "2018-01-15", "close": 3.78, "volume": 215088.0}, {"date": "2018-01-16", "close": 3.84, "volume": 224354.0}, {"date": "2018-01-17", "close": 3.79, "volume": 526822.0}, {"date": "2018-01-18", "close": 3.77, "volume": 602183.0}, {"date": "2018-01-19", "close": 3.74, "volume": 535385.0}, {"date": "2018-01-22", "close": 3.74, "volume": 244995.0}, {"date": "2018-01-23", "close": 3.7, "volume": 485662.0}, {"date": "2018-01-24", "close": 3.76, "volume": 201437.0}, {"date": "2018-01-25", "close": 3.72, "volume": 372766.0}, {"date": "2018-01-29", "close": 3.71, "volume": 321939.0}, {"date": "2018-01-30", "close": 3.68, "volume": 153576.0}, {"date": "2018-01-31", "close": 3.76, "volume": 308946.0}, {"date": "2018-02-01", "close": 3.75, "volume": 307827.0}, {"date": "2018-02-02", "close": 3.76, "volume": 243098.0}, {"date": "2018-02-05", "close": 3.68, "volume": 1233437.0}, {"date": "2018-02-06", "close": 3.57, "volume": 560238.0}, {"date": "2018-02-07", "close": 3.67, "volume": 569554.0}, {"date": "2018-02-08", "close": 3.61, "volume": 235155.0}, {"date": "2018-02-09", "close": 3.54, "volume": 744301.0}, {"date": "2018-02-12", "close": 3.47, "volume": 854669.0}, {"date": "2018-02-13", "close": 3.5, "volume": 633712.0}, {"date": "2018-02-14", "close": 3.52, "volume": 279037.0}, {"date": "2018-02-15", "close": 3.61, "volume": 524447.0}, {"date": "2018-02-16", "close": 3.59, "volume": 175745.0}, {"date": "2018-02-19", "close": 3.66, "volume": 143594.0}, {"date": "2018-02-20", "close": 3.67, "volume": 82917.0}, {"date": "2018-02-21", "close": 3.64, "volume": 166097.0}, {"date": "2018-02-22", "close": 3.57, "volume": 851973.0}, {"date": "2018-02-23", "close": 3.5, "volume": 578255.0}, {"date": "2018-02-26", "close": 3.52, "volume": 528730.0}, {"date": "2018-02-27", "close": 3.48, "volume": 968108.0}, {"date": "2018-02-28", "close": 3.48, "volume": 2455788.0}, {"date": "2018-03-01", "close": 3.47, "volume": 492037.0}, {"date": "2018-03-02", "close": 3.52, "volume": 382035.0}, {"date": "2018-03-05", "close": 3.53, "volume": 808886.0}, {"date": "2018-03-06", "close": 3.63, "volume": 777802.0}, {"date": "2018-03-07", "close": 3.64, "volume": 544940.0}, {"date": "2018-03-08", "close": 3.68, "volume": 495229.0}, {"date": "2018-03-09", "close": 3.77, "volume": 453746.0}, {"date": "2018-03-12", "close": 3.79, "volume": 801994.0}, {"date": "2018-03-13", "close": 3.74, "volume": 1272442.0}, {"date": "2018-03-14", "close": 3.81, "volume": 739116.0}, {"date": "2018-03-15", "close": 3.82, "volume": 936290.0}, {"date": "2018-03-16", "close": 3.79, "volume": 1759593.0}, {"date": "2018-03-19", "close": 3.67, "volume": 697374.0}, {"date": "2018-03-20", "close": 3.65, "volume": 440012.0}, {"date": "2018-03-21", "close": 3.67, "volume": 678866.0}, {"date": "2018-03-22", "close": 3.65, "volume": 521231.0}, {"date": "2018-03-23", "close": 3.59, "volume": 374784.0}, {"date": "2018-03-26", "close": 3.65, "volume": 459946.0}, {"date": "2018-03-27", "close": 3.68, "volume": 995197.0}, {"date": "2018-03-28", "close": 3.72, "volume": 1569155.0}, {"date": "2018-03-29", "close": 3.77, "volume": 1705029.0}, {"date": "2018-04-03", "close": 3.78, "volume": 545166.0}, {"date": "2018-04-04", "close": 3.81, "volume": 633795.0}, {"date": "2018-04-05", "close": 3.81, "volume": 593465.0}, {"date": "2018-04-06", "close": 3.82, "volume": 748404.0}, {"date": "2018-04-09", "close": 3.83, "volume": 595202.0}, {"date": "2018-04-10", "close": 3.82, "volume": 477910.0}, {"date": "2018-04-11", "close": 3.82, "volume": 411044.0}, {"date": "2018-04-12", "close": 3.81, "volume": 215846.0}, {"date": "2018-04-13", "close": 3.79, "volume": 457217.0}, {"date": "2018-04-16", "close": 3.8, "volume": 222359.0}, {"date": "2018-04-17", "close": 3.77, "volume": 323537.0}, {"date": "2018-04-18", "close": 3.73, "volume": 583520.0}, {"date": "2018-04-19", "close": 3.78, "volume": 3110449.0}, {"date": "2018-04-20", "close": 3.75, "volume": 284884.0}, {"date": "2018-04-23", "close": 3.72, "volume": 11865523.0}, {"date": "2018-04-24", "close": 3.74, "volume": 275584.0}, {"date": "2018-04-26", "close": 3.68, "volume": 569888.0}, {"date": "2018-04-27", "close": 3.73, "volume": 260480.0}, {"date": "2018-04-30", "close": 3.78, "volume": 372644.0}, {"date": "2018-05-01", "close": 3.78, "volume": 368636.0}, {"date": "2018-05-02", "close": 3.81, "volume": 1743760.0}, {"date": "2018-05-03", "close": 3.94, "volume": 377987.0}, {"date": "2018-05-04", "close": 3.87, "volume": 271907.0}, {"date": "2018-05-07", "close": 3.83, "volume": 272127.0}, {"date": "2018-05-08", "close": 3.83, "volume": 269206.0}, {"date": "2018-05-09", "close": 3.81, "volume": 216608.0}, {"date": "2018-05-10", "close": 3.8, "volume": 308832.0}, {"date": "2018-05-11", "close": 3.76, "volume": 514336.0}, {"date": "2018-05-14", "close": 3.74, "volume": 1277732.0}, {"date": "2018-05-15", "close": 3.68, "volume": 921377.0}, {"date": "2018-05-16", "close": 3.69, "volume": 461616.0}, {"date": "2018-05-17", "close": 3.68, "volume": 298663.0}, {"date": "2018-05-18", "close": 3.66, "volume": 194716.0}, {"date": "2018-05-21", "close": 3.71, "volume": 621207.0}, {"date": "2018-05-22", "close": 3.72, "volume": 604539.0}, {"date": "2018-05-23", "close": 3.72, "volume": 301067.0}, {"date": "2018-05-24", "close": 3.72, "volume": 214285.0}, {"date": "2018-05-25", "close": 3.75, "volume": 282379.0}, {"date": "2018-05-28", "close": 3.77, "volume": 273366.0}, {"date": "2018-05-29", "close": 3.75, "volume": 1972729.0}, {"date": "2018-05-30", "close": 3.74, "volume": 458163.0}, {"date": "2018-05-31", "close": 3.81, "volume": 1036750.0}, {"date": "2018-06-01", "close": 3.79, "volume": 667653.0}, {"date": "2018-06-04", "close": 3.82, "volume": 135539.0}, {"date": "2018-06-05", "close": 3.81, "volume": 662313.0}, {"date": "2018-06-06", "close": 3.8, "volume": 452545.0}, {"date": "2018-06-07", "close": 3.77, "volume": 703212.0}, {"date": "2018-06-08", "close": 3.78, "volume": 350697.0}, {"date": "2018-06-12", "close": 3.81, "volume": 455821.0}, {"date": "2018-06-13", "close": 3.82, "volume": 247913.0}, {"date": "2018-06-14", "close": 3.85, "volume": 422164.0}, {"date": "2018-06-15", "close": 3.95, "volume": 386384.0}, {"date": "2018-06-18", "close": 3.96, "volume": 329942.0}, {"date": "2018-06-19", "close": 3.95, "volume": 483314.0}, {"date": "2018-06-20", "close": 4.02, "volume": 1535388.0}, {"date": "2018-06-21", "close": 3.97, "volume": 665902.0}, {"date": "2018-06-22", "close": 3.97, "volume": 438710.0}, {"date": "2018-06-25", "close": 3.96, "volume": 343489.0}, {"date": "2018-06-26", "close": 3.94, "volume": 615103.0}, {"date": "2018-06-27", "close": 3.85, "volume": 284641.0}, {"date": "2018-06-28", "close": 3.87, "volume": 398003.0}, {"date": "2018-06-29", "close": 3.82, "volume": 605440.0}, {"date": "2018-07-02", "close": 3.83, "volume": 399346.0}, {"date": "2018-07-03", "close": 3.83, "volume": 333317.0}, {"date": "2018-07-04", "close": 3.87, "volume": 665182.0}, {"date": "2018-07-05", "close": 3.91, "volume": 659629.0}, {"date": "2018-07-06", "close": 3.95, "volume": 468622.0}, {"date": "2018-07-09", "close": 3.96, "volume": 318729.0}, {"date": "2018-07-10", "close": 3.91, "volume": 422317.0}, {"date": "2018-07-11", "close": 3.96, "volume": 682809.0}, {"date": "2018-07-12", "close": 3.99, "volume": 632505.0}, {"date": "2018-07-13", "close": 4.0, "volume": 303120.0}, {"date": "2018-07-16", "close": 3.96, "volume": 277858.0}, {"date": "2018-07-17", "close": 3.88, "volume": 304234.0}, {"date": "2018-07-18", "close": 3.97, "volume": 276546.0}, {"date": "2018-07-19", "close": 3.91, "volume": 357978.0}, {"date": "2018-07-20", "close": 3.95, "volume": 250746.0}, {"date": "2018-07-23", "close": 3.95, "volume": 263434.0}, {"date": "2018-07-24", "close": 3.94, "volume": 400382.0}, {"date": "2018-07-25", "close": 3.92, "volume": 308232.0}, {"date": "2018-07-26", "close": 3.91, "volume": 194893.0}, {"date": "2018-07-27", "close": 3.89, "volume": 365151.0}, {"date": "2018-07-30", "close": 3.92, "volume": 376164.0}, {"date": "2018-07-31", "close": 3.97, "volume": 407342.0}, {"date": "2018-08-01", "close": 3.94, "volume": 220108.0}, {"date": "2018-08-02", "close": 3.94, "volume": 343863.0}, {"date": "2018-08-03", "close": 3.96, "volume": 396468.0}, {"date": "2018-08-06", "close": 3.96, "volume": 182820.0}, {"date": "2018-08-07", "close": 3.9, "volume": 442064.0}, {"date": "2018-08-08", "close": 3.88, "volume": 307129.0}, {"date": "2018-08-09", "close": 3.88, "volume": 295266.0}, {"date": "2018-08-10", "close": 3.84, "volume": 150833.0}, {"date": "2018-08-13", "close": 3.86, "volume": 373410.0}, {"date": "2018-08-14", "close": 3.96, "volume": 370703.0}, {"date": "2018-08-15", "close": 3.94, "volume": 466374.0}, {"date": "2018-08-16", "close": 3.95, "volume": 505808.0}, {"date": "2018-08-17", "close": 4.01, "volume": 353497.0}, {"date": "2018-08-20", "close": 4.02, "volume": 277588.0}, {"date": "2018-08-21", "close": 3.99, "volume": 230653.0}, {"date": "2018-08-22", "close": 4.01, "volume": 533851.0}, {"date": "2018-08-23", "close": 4.02, "volume": 416959.0}, {"date": "2018-08-24", "close": 4.0, "volume": 246150.0}, {"date": "2018-08-27", "close": 4.0, "volume": 224698.0}, {"date": "2018-08-28", "close": 4.14, "volume": 1229916.0}, {"date": "2018-08-29", "close": 4.19, "volume": 1270811.0}, {"date": "2018-08-30", "close": 4.22, "volume": 1853667.0}, {"date": "2018-08-31", "close": 4.26, "volume": 970924.0}, {"date": "2018-09-03", "close": 4.27, "volume": 634222.0}, {"date": "2018-09-04", "close": 4.33, "volume": 1130058.0}, {"date": "2018-09-05", "close": 4.4, "volume": 775792.0}, {"date": "2018-09-06", "close": 4.47, "volume": 962505.0}, {"date": "2018-09-07", "close": 4.48, "volume": 554332.0}, {"date": "2018-09-10", "close": 4.47, "volume": 772771.0}, {"date": "2018-09-11", "close": 4.47, "volume": 1144143.0}, {"date": "2018-09-12", "close": 4.48, "volume": 990598.0}, {"date": "2018-09-13", "close": 4.42, "volume": 678938.0}, {"date": "2018-09-14", "close": 4.38, "volume": 983024.0}, {"date": "2018-09-17", "close": 4.49, "volume": 396773.0}, {"date": "2018-09-18", "close": 4.54, "volume": 436342.0}, {"date": "2018-09-19", "close": 4.55, "volume": 358038.0}, {"date": "2018-09-20", "close": 4.56, "volume": 1034704.0}, {"date": "2018-09-21", "close": 4.57, "volume": 357994.0}, {"date": "2018-09-24", "close": 4.43, "volume": 315994.0}, {"date": "2018-09-25", "close": 4.32, "volume": 936968.0}, {"date": "2018-09-26", "close": 4.43, "volume": 625106.0}, {"date": "2018-09-27", "close": 4.45, "volume": 439117.0}, {"date": "2018-09-28", "close": 4.43, "volume": 942670.0}, {"date": "2018-10-01", "close": 4.44, "volume": 141487.0}, {"date": "2018-10-02", "close": 4.43, "volume": 489209.0}, {"date": "2018-10-03", "close": 4.42, "volume": 908703.0}, {"date": "2018-10-04", "close": 4.4, "volume": 224658.0}, {"date": "2018-10-05", "close": 4.44, "volume": 315915.0}, {"date": "2018-10-08", "close": 4.44, "volume": 252270.0}, {"date": "2018-10-09", "close": 4.44, "volume": 594612.0}, {"date": "2018-10-10", "close": 4.42, "volume": 297656.0}, {"date": "2018-10-11", "close": 4.33, "volume": 564810.0}, {"date": "2018-10-12", "close": 4.3, "volume": 427196.0}, {"date": "2018-10-15", "close": 4.33, "volume": 496983.0}, {"date": "2018-10-16", "close": 4.36, "volume": 198010.0}, {"date": "2018-10-17", "close": 4.47, "volume": 458135.0}, {"date": "2018-10-18", "close": 4.48, "volume": 282836.0}, {"date": "2018-10-19", "close": 4.47, "volume": 276909.0}, {"date": "2018-10-22", "close": 4.42, "volume": 128911.0}, {"date": "2018-10-23", "close": 4.36, "volume": 173461.0}, {"date": "2018-10-24", "close": 4.33, "volume": 164637.0}, {"date": "2018-10-25", "close": 4.3, "volume": 394603.0}, {"date": "2018-10-26", "close": 4.3, "volume": 358840.0}, {"date": "2018-10-29", "close": 4.35, "volume": 422601.0}, {"date": "2018-10-30", "close": 4.31, "volume": 812503.0}, {"date": "2018-10-31", "close": 4.39, "volume": 673066.0}, {"date": "2018-11-01", "close": 4.39, "volume": 370817.0}, {"date": "2018-11-02", "close": 4.48, "volume": 1439744.0}, {"date": "2018-11-05", "close": 4.52, "volume": 451196.0}, {"date": "2018-11-06", "close": 4.55, "volume": 231167.0}, {"date": "2018-11-07", "close": 4.64, "volume": 396887.0}, {"date": "2018-11-08", "close": 4.67, "volume": 538466.0}, {"date": "2018-11-09", "close": 4.68, "volume": 2162349.0}, {"date": "2018-11-12", "close": 4.71, "volume": 892832.0}, {"date": "2018-11-13", "close": 4.71, "volume": 435846.0}, {"date": "2018-11-14", "close": 4.58, "volume": 472639.0}, {"date": "2018-11-15", "close": 4.64, "volume": 450295.0}, {"date": "2018-11-16", "close": 4.69, "volume": 638364.0}, {"date": "2018-11-19", "close": 4.73, "volume": 745166.0}, {"date": "2018-11-20", "close": 4.7, "volume": 305956.0}, {"date": "2018-11-21", "close": 4.69, "volume": 458534.0}, {"date": "2018-11-22", "close": 4.65, "volume": 267805.0}, {"date": "2018-11-23", "close": 4.64, "volume": 203188.0}, {"date": "2018-11-26", "close": 4.54, "volume": 365925.0}, {"date": "2018-11-27", "close": 4.6, "volume": 330488.0}, {"date": "2018-11-28", "close": 4.54, "volume": 1462351.0}, {"date": "2018-11-29", "close": 4.47, "volume": 541264.0}, {"date": "2018-11-30", "close": 4.47, "volume": 1006458.0}, {"date": "2018-12-03", "close": 4.49, "volume": 519983.0}, {"date": "2018-12-04", "close": 4.49, "volume": 470453.0}, {"date": "2018-12-05", "close": 4.46, "volume": 542865.0}, {"date": "2018-12-06", "close": 4.5, "volume": 251809.0}, {"date": "2018-12-07", "close": 4.52, "volume": 1346716.0}, {"date": "2018-12-10", "close": 4.51, "volume": 655965.0}, {"date": "2018-12-11", "close": 4.52, "volume": 412321.0}, {"date": "2018-12-12", "close": 4.52, "volume": 2175809.0}, {"date": "2018-12-13", "close": 4.44, "volume": 335498.0}, {"date": "2018-12-14", "close": 4.35, "volume": 411116.0}, {"date": "2018-12-17", "close": 4.37, "volume": 382111.0}, {"date": "2018-12-18", "close": 4.4, "volume": 358444.0}, {"date": "2018-12-19", "close": 4.4, "volume": 341902.0}, {"date": "2018-12-20", "close": 4.48, "volume": 803062.0}, {"date": "2018-12-21", "close": 4.43, "volume": 1263760.0}, {"date": "2018-12-24", "close": 4.42, "volume": 154298.0}, {"date": "2018-12-27", "close": 4.5, "volume": 243852.0}, {"date": "2018-12-28", "close": 4.54, "volume": 224497.0}, {"date": "2018-12-31", "close": 4.64, "volume": 389579.0}, {"date": "2019-01-02", "close": 4.42, "volume": 357538.0}, {"date": "2019-01-03", "close": 4.54, "volume": 329808.0}, {"date": "2019-01-04", "close": 4.52, "volume": 221558.0}, {"date": "2019-01-07", "close": 4.51, "volume": 194166.0}, {"date": "2019-01-08", "close": 4.52, "volume": 571072.0}, {"date": "2019-01-09", "close": 4.54, "volume": 373266.0}, {"date": "2019-01-10", "close": 4.5, "volume": 199857.0}, {"date": "2019-01-11", "close": 4.52, "volume": 259581.0}, {"date": "2019-01-14", "close": 4.54, "volume": 179037.0}, {"date": "2019-01-15", "close": 4.46, "volume": 160988.0}, {"date": "2019-01-16", "close": 4.48, "volume": 218070.0}, {"date": "2019-01-17", "close": 4.49, "volume": 325176.0}, {"date": "2019-01-18", "close": 4.55, "volume": 223899.0}, {"date": "2019-01-21", "close": 4.63, "volume": 234933.0}, {"date": "2019-01-22", "close": 4.57, "volume": 113689.0}, {"date": "2019-01-23", "close": 4.54, "volume": 171844.0}, {"date": "2019-01-24", "close": 4.56, "volume": 228748.0}, {"date": "2019-01-25", "close": 4.61, "volume": 295141.0}, {"date": "2019-01-29", "close": 4.63, "volume": 636788.0}, {"date": "2019-01-30", "close": 4.68, "volume": 231073.0}, {"date": "2019-01-31", "close": 4.68, "volume": 756331.0}, {"date": "2019-02-01", "close": 4.67, "volume": 222182.0}, {"date": "2019-02-04", "close": 4.68, "volume": 394583.0}, {"date": "2019-02-05", "close": 4.72, "volume": 291718.0}, {"date": "2019-02-06", "close": 4.81, "volume": 266778.0}, {"date": "2019-02-07", "close": 4.8, "volume": 444732.0}, {"date": "2019-02-08", "close": 4.85, "volume": 657006.0}, {"date": "2019-02-11", "close": 4.88, "volume": 1009841.0}, {"date": "2019-02-12", "close": 4.93, "volume": 429391.0}, {"date": "2019-02-13", "close": 5.04, "volume": 465072.0}, {"date": "2019-02-14", "close": 5.03, "volume": 311688.0}, {"date": "2019-02-15", "close": 5.04, "volume": 179795.0}, {"date": "2019-02-18", "close": 5.06, "volume": 195051.0}, {"date": "2019-02-19", "close": 5.02, "volume": 209624.0}, {"date": "2019-02-20", "close": 5.01, "volume": 272369.0}, {"date": "2019-02-21", "close": 4.99, "volume": 389183.0}, {"date": "2019-02-22", "close": 4.96, "volume": 388168.0}, {"date": "2019-02-25", "close": 4.99, "volume": 316634.0}, {"date": "2019-02-26", "close": 5.01, "volume": 213938.0}, {"date": "2019-02-27", "close": 4.9, "volume": 373740.0}, {"date": "2019-02-28", "close": 4.98, "volume": 514796.0}, {"date": "2019-03-01", "close": 5.09, "volume": 465947.0}, {"date": "2019-03-04", "close": 5.13, "volume": 384806.0}, {"date": "2019-03-05", "close": 5.14, "volume": 444232.0}, {"date": "2019-03-06", "close": 5.15, "volume": 273775.0}, {"date": "2019-03-07", "close": 5.24, "volume": 306732.0}, {"date": "2019-03-08", "close": 5.28, "volume": 2860238.0}, {"date": "2019-03-11", "close": 5.3, "volume": 609361.0}, {"date": "2019-03-12", "close": 5.39, "volume": 1850423.0}, {"date": "2019-03-13", "close": 5.49, "volume": 661595.0}, {"date": "2019-03-14", "close": 5.58, "volume": 404190.0}, {"date": "2019-03-15", "close": 5.62, "volume": 1703517.0}, {"date": "2019-03-18", "close": 5.58, "volume": 531203.0}, {"date": "2019-03-19", "close": 5.57, "volume": 1408287.0}, {"date": "2019-03-20", "close": 5.56, "volume": 437825.0}, {"date": "2019-03-21", "close": 5.51, "volume": 681757.0}, {"date": "2019-03-22", "close": 5.52, "volume": 218783.0}, {"date": "2019-03-25", "close": 5.49, "volume": 294339.0}, {"date": "2019-03-26", "close": 5.51, "volume": 733649.0}, {"date": "2019-03-27", "close": 5.56, "volume": 904513.0}, {"date": "2019-03-28", "close": 5.67, "volume": 599647.0}, {"date": "2019-03-29", "close": 5.6, "volume": 586352.0}, {"date": "2019-04-01", "close": 5.62, "volume": 505059.0}, {"date": "2019-04-02", "close": 5.6, "volume": 483723.0}, {"date": "2019-04-03", "close": 5.62, "volume": 255045.0}, {"date": "2019-04-04", "close": 5.63, "volume": 348155.0}, {"date": "2019-04-05", "close": 5.68, "volume": 430846.0}, {"date": "2019-04-08", "close": 5.72, "volume": 184367.0}, {"date": "2019-04-09", "close": 5.67, "volume": 241431.0}, {"date": "2019-04-10", "close": 5.62, "volume": 157372.0}, {"date": "2019-04-11", "close": 5.63, "volume": 215788.0}, {"date": "2019-04-12", "close": 5.79, "volume": 452666.0}, {"date": "2019-04-15", "close": 5.75, "volume": 280151.0}, {"date": "2019-04-16", "close": 5.64, "volume": 527010.0}, {"date": "2019-04-17", "close": 5.68, "volume": 210832.0}, {"date": "2019-04-18", "close": 5.78, "volume": 274353.0}, {"date": "2019-04-23", "close": 5.9, "volume": 396525.0}, {"date": "2019-04-24", "close": 5.9, "volume": 329051.0}, {"date": "2019-04-26", "close": 5.93, "volume": 277432.0}, {"date": "2019-04-29", "close": 5.75, "volume": 330839.0}, {"date": "2019-04-30", "close": 5.71, "volume": 283874.0}, {"date": "2019-05-01", "close": 5.81, "volume": 246228.0}, {"date": "2019-05-02", "close": 5.73, "volume": 390596.0}, {"date": "2019-05-03", "close": 5.78, "volume": 123957.0}, {"date": "2019-05-06", "close": 5.8, "volume": 280114.0}, {"date": "2019-05-07", "close": 5.81, "volume": 181431.0}, {"date": "2019-05-08", "close": 5.74, "volume": 183939.0}, {"date": "2019-05-09", "close": 5.9, "volume": 189015.0}, {"date": "2019-05-10", "close": 5.93, "volume": 226594.0}, {"date": "2019-05-13", "close": 5.94, "volume": 238720.0}, {"date": "2019-05-14", "close": 5.81, "volume": 338878.0}, {"date": "2019-05-15", "close": 5.82, "volume": 201720.0}, {"date": "2019-05-16", "close": 5.96, "volume": 2702343.0}, {"date": "2019-05-17", "close": 5.95, "volume": 369004.0}, {"date": "2019-05-20", "close": 5.9, "volume": 206977.0}, {"date": "2019-05-21", "close": 5.56, "volume": 695475.0}, {"date": "2019-05-22", "close": 5.44, "volume": 878905.0}, {"date": "2019-05-23", "close": 5.41, "volume": 655154.0}, {"date": "2019-05-24", "close": 5.39, "volume": 457784.0}, {"date": "2019-05-27", "close": 5.29, "volume": 3271866.0}, {"date": "2019-05-28", "close": 5.43, "volume": 398223.0}, {"date": "2019-05-29", "close": 5.35, "volume": 382588.0}, {"date": "2019-05-30", "close": 5.36, "volume": 936093.0}, {"date": "2019-05-31", "close": 5.43, "volume": 768645.0}, {"date": "2019-06-03", "close": 5.34, "volume": 473331.0}, {"date": "2019-06-04", "close": 5.45, "volume": 419145.0}, {"date": "2019-06-05", "close": 5.42, "volume": 445567.0}, {"date": "2019-06-06", "close": 5.43, "volume": 369240.0}, {"date": "2019-06-07", "close": 5.51, "volume": 249690.0}, {"date": "2019-06-11", "close": 5.59, "volume": 589879.0}, {"date": "2019-06-12", "close": 5.66, "volume": 746127.0}, {"date": "2019-06-13", "close": 5.65, "volume": 2953024.0}, {"date": "2019-06-14", "close": 5.55, "volume": 293143.0}, {"date": "2019-06-17", "close": 5.47, "volume": 500902.0}, {"date": "2019-06-18", "close": 5.54, "volume": 774906.0}, {"date": "2019-06-19", "close": 5.53, "volume": 784363.0}, {"date": "2019-06-20", "close": 5.58, "volume": 1667670.0}, {"date": "2019-06-21", "close": 5.58, "volume": 752188.0}, {"date": "2019-06-24", "close": 5.47, "volume": 576794.0}, {"date": "2019-06-25", "close": 5.53, "volume": 247202.0}, {"date": "2019-06-26", "close": 5.39, "volume": 700629.0}, {"date": "2019-06-27", "close": 5.38, "volume": 381199.0}, {"date": "2019-06-28", "close": 5.44, "volume": 542162.0}, {"date": "2019-07-01", "close": 5.4, "volume": 521905.0}, {"date": "2019-07-02", "close": 5.38, "volume": 358200.0}, {"date": "2019-07-03", "close": 5.37, "volume": 380864.0}, {"date": "2019-07-04", "close": 5.41, "volume": 699979.0}, {"date": "2019-07-05", "close": 5.5, "volume": 358360.0}, {"date": "2019-07-08", "close": 5.38, "volume": 692586.0}, {"date": "2019-07-09", "close": 5.37, "volume": 221246.0}, {"date": "2019-07-10", "close": 5.49, "volume": 360261.0}, {"date": "2019-07-11", "close": 5.45, "volume": 950174.0}, {"date": "2019-07-12", "close": 5.35, "volume": 747807.0}, {"date": "2019-07-15", "close": 5.3, "volume": 233254.0}, {"date": "2019-07-16", "close": 5.38, "volume": 553808.0}, {"date": "2019-07-17", "close": 5.3, "volume": 1222062.0}, {"date": "2019-07-18", "close": 5.25, "volume": 782714.0}, {"date": "2019-07-19", "close": 5.19, "volume": 1499510.0}, {"date": "2019-07-22", "close": 5.22, "volume": 463976.0}, {"date": "2019-07-23", "close": 5.17, "volume": 211688.0}, {"date": "2019-07-24", "close": 5.18, "volume": 325249.0}, {"date": "2019-07-25", "close": 5.25, "volume": 339816.0}, {"date": "2019-07-26", "close": 5.16, "volume": 571945.0}, {"date": "2019-07-29", "close": 5.26, "volume": 190163.0}, {"date": "2019-07-30", "close": 5.24, "volume": 280831.0}, {"date": "2019-07-31", "close": 5.27, "volume": 489015.0}, {"date": "2019-08-01", "close": 5.25, "volume": 1657629.0}, {"date": "2019-08-02", "close": 5.25, "volume": 496440.0}, {"date": "2019-08-05", "close": 5.24, "volume": 289876.0}, {"date": "2019-08-06", "close": 5.16, "volume": 952292.0}, {"date": "2019-08-07", "close": 5.39, "volume": 573683.0}, {"date": "2019-08-08", "close": 5.48, "volume": 458775.0}, {"date": "2019-08-09", "close": 5.49, "volume": 438838.0}, {"date": "2019-08-12", "close": 5.47, "volume": 266440.0}, {"date": "2019-08-13", "close": 5.32, "volume": 503358.0}, {"date": "2019-08-14", "close": 5.26, "volume": 569244.0}, {"date": "2019-08-15", "close": 5.06, "volume": 630189.0}, {"date": "2019-08-16", "close": 4.95, "volume": 288152.0}, {"date": "2019-08-19", "close": 4.86, "volume": 851704.0}, {"date": "2019-08-20", "close": 4.94, "volume": 634141.0}, {"date": "2019-08-21", "close": 4.94, "volume": 417329.0}, {"date": "2019-08-22", "close": 4.94, "volume": 263241.0}, {"date": "2019-08-23", "close": 4.89, "volume": 630953.0}, {"date": "2019-08-26", "close": 4.75, "volume": 472043.0}, {"date": "2019-08-27", "close": 4.72, "volume": 525959.0}, {"date": "2019-08-28", "close": 4.73, "volume": 503973.0}, {"date": "2019-08-29", "close": 4.63, "volume": 581990.0}, {"date": "2019-08-30", "close": 4.78, "volume": 750615.0}, {"date": "2019-09-02", "close": 4.72, "volume": 344698.0}, {"date": "2019-09-03", "close": 4.62, "volume": 833606.0}, {"date": "2019-09-04", "close": 4.63, "volume": 404238.0}, {"date": "2019-09-05", "close": 4.74, "volume": 601598.0}, {"date": "2019-09-06", "close": 4.82, "volume": 586452.0}, {"date": "2019-09-09", "close": 4.82, "volume": 174080.0}, {"date": "2019-09-10", "close": 4.82, "volume": 738219.0}, {"date": "2019-09-11", "close": 4.74, "volume": 624300.0}, {"date": "2019-09-12", "close": 4.77, "volume": 249439.0}, {"date": "2019-09-13", "close": 4.71, "volume": 345331.0}, {"date": "2019-09-16", "close": 4.73, "volume": 541359.0}, {"date": "2019-09-17", "close": 4.9, "volume": 628838.0}, {"date": "2019-09-18", "close": 4.9, "volume": 963726.0}, {"date": "2019-09-19", "close": 4.88, "volume": 1908722.0}, {"date": "2019-09-20", "close": 4.89, "volume": 663156.0}, {"date": "2019-09-23", "close": 4.72, "volume": 990911.0}, {"date": "2019-09-24", "close": 4.84, "volume": 555073.0}, {"date": "2019-09-25", "close": 4.77, "volume": 679703.0}, {"date": "2019-09-26", "close": 4.76, "volume": 509202.0}, {"date": "2019-09-27", "close": 4.76, "volume": 383469.0}, {"date": "2019-09-30", "close": 4.63, "volume": 921381.0}, {"date": "2019-10-01", "close": 4.79, "volume": 870703.0}, {"date": "2019-10-02", "close": 4.73, "volume": 709345.0}, {"date": "2019-10-03", "close": 4.73, "volume": 643273.0}, {"date": "2019-10-04", "close": 4.69, "volume": 495296.0}, {"date": "2019-10-07", "close": 4.78, "volume": 178979.0}, {"date": "2019-10-08", "close": 4.76, "volume": 635513.0}, {"date": "2019-10-09", "close": 4.7, "volume": 362594.0}, {"date": "2019-10-10", "close": 4.81, "volume": 1204552.0}, {"date": "2019-10-11", "close": 4.95, "volume": 731630.0}, {"date": "2019-10-14", "close": 4.91, "volume": 786084.0}, {"date": "2019-10-15", "close": 4.95, "volume": 1055512.0}, {"date": "2019-10-16", "close": 5.05, "volume": 914954.0}, {"date": "2019-10-17", "close": 5.07, "volume": 819738.0}, {"date": "2019-10-18", "close": 5.01, "volume": 585783.0}, {"date": "2019-10-21", "close": 5.04, "volume": 475461.0}, {"date": "2019-10-22", "close": 5.03, "volume": 633676.0}, {"date": "2019-10-23", "close": 5.07, "volume": 326187.0}, {"date": "2019-10-24", "close": 4.97, "volume": 389499.0}, {"date": "2019-10-25", "close": 4.95, "volume": 364886.0}, {"date": "2019-10-28", "close": 4.94, "volume": 304231.0}, {"date": "2019-10-29", "close": 4.88, "volume": 810621.0}, {"date": "2019-10-30", "close": 4.94, "volume": 447569.0}, {"date": "2019-10-31", "close": 4.88, "volume": 587373.0}, {"date": "2019-11-01", "close": 4.93, "volume": 405762.0}, {"date": "2019-11-04", "close": 5.0, "volume": 311359.0}, {"date": "2019-11-05", "close": 5.03, "volume": 307485.0}, {"date": "2019-11-06", "close": 4.87, "volume": 802838.0}, {"date": "2019-11-07", "close": 4.83, "volume": 550177.0}, {"date": "2019-11-08", "close": 4.85, "volume": 881558.0}, {"date": "2019-11-11", "close": 4.86, "volume": 427412.0}, {"date": "2019-11-12", "close": 4.89, "volume": 483463.0}, {"date": "2019-11-13", "close": 4.85, "volume": 544987.0}, {"date": "2019-11-14", "close": 4.96, "volume": 341575.0}, {"date": "2019-11-15", "close": 4.93, "volume": 426953.0}, {"date": "2019-11-18", "close": 4.92, "volume": 651664.0}, {"date": "2019-11-19", "close": 5.26, "volume": 1664662.0}, {"date": "2019-11-20", "close": 5.27, "volume": 1409843.0}, {"date": "2019-11-21", "close": 5.25, "volume": 536655.0}, {"date": "2019-11-22", "close": 5.26, "volume": 438761.0}, {"date": "2019-11-25", "close": 5.24, "volume": 316743.0}, {"date": "2019-11-26", "close": 5.32, "volume": 406631.0}, {"date": "2019-11-27", "close": 5.42, "volume": 658266.0}, {"date": "2019-11-28", "close": 5.49, "volume": 326514.0}, {"date": "2019-11-29", "close": 5.61, "volume": 638236.0}, {"date": "2019-12-02", "close": 5.71, "volume": 621457.0}, {"date": "2019-12-03", "close": 5.72, "volume": 1169566.0}, {"date": "2019-12-04", "close": 5.74, "volume": 1913241.0}, {"date": "2019-12-05", "close": 5.87, "volume": 1122894.0}, {"date": "2019-12-06", "close": 5.76, "volume": 394100.0}, {"date": "2019-12-09", "close": 5.69, "volume": 524353.0}, {"date": "2019-12-10", "close": 5.67, "volume": 348526.0}, {"date": "2019-12-11", "close": 5.75, "volume": 519363.0}, {"date": "2019-12-12", "close": 5.68, "volume": 379128.0}, {"date": "2019-12-13", "close": 5.6, "volume": 360587.0}, {"date": "2019-12-16", "close": 5.66, "volume": 695078.0}, {"date": "2019-12-17", "close": 5.86, "volume": 1143034.0}, {"date": "2019-12-18", "close": 5.96, "volume": 702367.0}, {"date": "2019-12-19", "close": 6.09, "volume": 1295948.0}, {"date": "2019-12-20", "close": 6.13, "volume": 1751056.0}, {"date": "2019-12-23", "close": 6.11, "volume": 1052604.0}, {"date": "2019-12-24", "close": 6.03, "volume": 95965.0}, {"date": "2019-12-27", "close": 6.05, "volume": 187945.0}, {"date": "2019-12-30", "close": 6.04, "volume": 315009.0}, {"date": "2019-12-31", "close": 5.88, "volume": 167305.0}, {"date": "2020-01-02", "close": 5.88, "volume": 231506.0}, {"date": "2020-01-03", "close": 6.01, "volume": 175815.0}, {"date": "2020-01-06", "close": 6.01, "volume": 539661.0}, {"date": "2020-01-07", "close": 6.17, "volume": 240938.0}, {"date": "2020-01-08", "close": 6.17, "volume": 509450.0}, {"date": "2020-01-09", "close": 6.32, "volume": 393672.0}, {"date": "2020-01-10", "close": 6.1, "volume": 371829.0}, {"date": "2020-01-13", "close": 6.17, "volume": 401922.0}, {"date": "2020-01-14", "close": 6.19, "volume": 370009.0}, {"date": "2020-01-15", "close": 6.27, "volume": 225110.0}, {"date": "2020-01-16", "close": 6.38, "volume": 475748.0}, {"date": "2020-01-17", "close": 6.34, "volume": 576635.0}, {"date": "2020-01-20", "close": 6.33, "volume": 278732.0}, {"date": "2020-01-21", "close": 6.32, "volume": 296012.0}, {"date": "2020-01-22", "close": 6.51, "volume": 924373.0}, {"date": "2020-01-23", "close": 6.37, "volume": 332838.0}, {"date": "2020-01-24", "close": 6.36, "volume": 342092.0}, {"date": "2020-01-28", "close": 6.31, "volume": 405282.0}, {"date": "2020-01-29", "close": 6.36, "volume": 236396.0}, {"date": "2020-01-30", "close": 6.36, "volume": 428985.0}, {"date": "2020-01-31", "close": 6.31, "volume": 605545.0}, {"date": "2020-02-03", "close": 6.19, "volume": 373747.0}, {"date": "2020-02-04", "close": 6.19, "volume": 347967.0}, {"date": "2020-02-05", "close": 6.21, "volume": 482364.0}, {"date": "2020-02-06", "close": 6.2, "volume": 294492.0}, {"date": "2020-02-07", "close": 6.13, "volume": 838174.0}, {"date": "2020-02-10", "close": 6.08, "volume": 848115.0}, {"date": "2020-02-11", "close": 6.11, "volume": 271846.0}, {"date": "2020-02-12", "close": 6.1, "volume": 284672.0}, {"date": "2020-02-13", "close": 6.09, "volume": 444312.0}, {"date": "2020-02-14", "close": 6.04, "volume": 325829.0}, {"date": "2020-02-17", "close": 6.06, "volume": 382279.0}, {"date": "2020-02-18", "close": 6.12, "volume": 269157.0}, {"date": "2020-02-19", "close": 6.13, "volume": 229607.0}, {"date": "2020-02-20", "close": 6.12, "volume": 301745.0}, {"date": "2020-02-21", "close": 6.08, "volume": 188227.0}, {"date": "2020-02-24", "close": 6.42, "volume": 719384.0}, {"date": "2020-02-25", "close": 6.57, "volume": 1024163.0}, {"date": "2020-02-26", "close": 6.48, "volume": 687743.0}, {"date": "2020-02-27", "close": 6.53, "volume": 532652.0}, {"date": "2020-02-28", "close": 6.39, "volume": 1146384.0}, {"date": "2020-03-02", "close": 6.45, "volume": 1268257.0}, {"date": "2020-03-03", "close": 6.77, "volume": 1007309.0}, {"date": "2020-03-04", "close": 7.04, "volume": 2212635.0}, {"date": "2020-03-05", "close": 7.21, "volume": 1500221.0}, {"date": "2020-03-06", "close": 7.36, "volume": 1088359.0}, {"date": "2020-03-09", "close": 7.17, "volume": 1985550.0}, {"date": "2020-03-10", "close": 7.01, "volume": 1433674.0}, {"date": "2020-03-11", "close": 6.77, "volume": 1030658.0}, {"date": "2020-03-12", "close": 6.47, "volume": 1863897.0}, {"date": "2020-03-13", "close": 6.77, "volume": 2396997.0}, {"date": "2020-03-16", "close": 6.22, "volume": 1733599.0}, {"date": "2020-03-17", "close": 6.57, "volume": 1946313.0}, {"date": "2020-03-18", "close": 6.32, "volume": 1274379.0}, {"date": "2020-03-19", "close": 6.21, "volume": 1356908.0}, {"date": "2020-03-20", "close": 6.13, "volume": 1431457.0}, {"date": "2020-03-23", "close": 5.89, "volume": 1471659.0}, {"date": "2020-03-24", "close": 6.0, "volume": 8538228.0}, {"date": "2020-03-25", "close": 6.39, "volume": 799198.0}, {"date": "2020-03-26", "close": 6.6, "volume": 824591.0}, {"date": "2020-03-27", "close": 6.29, "volume": 756191.0}, {"date": "2020-03-30", "close": 6.78, "volume": 615025.0}, {"date": "2020-03-31", "close": 6.61, "volume": 823938.0}, {"date": "2020-04-01", "close": 6.71, "volume": 924068.0}, {"date": "2020-04-02", "close": 6.56, "volume": 552335.0}, {"date": "2020-04-03", "close": 6.68, "volume": 1068154.0}, {"date": "2020-04-06", "close": 6.79, "volume": 6140641.0}, {"date": "2020-04-07", "close": 6.65, "volume": 850521.0}, {"date": "2020-04-08", "close": 6.59, "volume": 1428779.0}, {"date": "2020-04-09", "close": 6.38, "volume": 707972.0}, {"date": "2020-04-14", "close": 6.45, "volume": 1065358.0}, {"date": "2020-04-15", "close": 6.55, "volume": 613632.0}, {"date": "2020-04-16", "close": 6.62, "volume": 657057.0}, {"date": "2020-04-17", "close": 6.76, "volume": 743407.0}, {"date": "2020-04-20", "close": 6.74, "volume": 652343.0}, {"date": "2020-04-21", "close": 6.61, "volume": 694431.0}, {"date": "2020-04-22", "close": 6.61, "volume": 506905.0}, {"date": "2020-04-23", "close": 6.39, "volume": 587829.0}, {"date": "2020-04-24", "close": 6.39, "volume": 378255.0}, {"date": "2020-04-27", "close": 6.59, "volume": 379346.0}, {"date": "2020-04-28", "close": 6.8, "volume": 748121.0}, {"date": "2020-04-29", "close": 6.82, "volume": 477151.0}, {"date": "2020-04-30", "close": 6.62, "volume": 737870.0}, {"date": "2020-05-01", "close": 6.56, "volume": 1356359.0}, {"date": "2020-05-04", "close": 6.68, "volume": 358098.0}, {"date": "2020-05-05", "close": 6.68, "volume": 447145.0}, {"date": "2020-05-06", "close": 6.69, "volume": 354989.0}, {"date": "2020-05-07", "close": 6.75, "volume": 409041.0}, {"date": "2020-05-08", "close": 6.66, "volume": 847577.0}, {"date": "2020-05-11", "close": 6.65, "volume": 324539.0}, {"date": "2020-05-12", "close": 6.69, "volume": 541917.0}, {"date": "2020-05-13", "close": 6.88, "volume": 546473.0}, {"date": "2020-05-14", "close": 6.81, "volume": 604029.0}, {"date": "2020-05-15", "close": 6.74, "volume": 276164.0}, {"date": "2020-05-18", "close": 6.86, "volume": 348444.0}, {"date": "2020-05-19", "close": 6.86, "volume": 388799.0}, {"date": "2020-05-20", "close": 7.03, "volume": 665628.0}, {"date": "2020-05-21", "close": 6.92, "volume": 679261.0}, {"date": "2020-05-22", "close": 6.72, "volume": 729269.0}, {"date": "2020-05-25", "close": 6.82, "volume": 845295.0}, {"date": "2020-05-26", "close": 6.86, "volume": 563751.0}, {"date": "2020-05-27", "close": 6.95, "volume": 840783.0}, {"date": "2020-05-28", "close": 6.74, "volume": 787349.0}, {"date": "2020-05-29", "close": 7.01, "volume": 1617734.0}, {"date": "2020-06-01", "close": 6.99, "volume": 550256.0}, {"date": "2020-06-02", "close": 7.1, "volume": 393319.0}, {"date": "2020-06-03", "close": 7.2, "volume": 451851.0}, {"date": "2020-06-04", "close": 7.41, "volume": 866913.0}, {"date": "2020-06-05", "close": 7.35, "volume": 741668.0}, {"date": "2020-06-09", "close": 7.18, "volume": 515688.0}, {"date": "2020-06-10", "close": 7.07, "volume": 840638.0}, {"date": "2020-06-11", "close": 7.13, "volume": 594702.0}, {"date": "2020-06-12", "close": 7.0, "volume": 493696.0}, {"date": "2020-06-15", "close": 6.88, "volume": 334791.0}, {"date": "2020-06-16", "close": 7.01, "volume": 397548.0}, {"date": "2020-06-17", "close": 7.16, "volume": 481988.0}, {"date": "2020-06-18", "close": 7.1, "volume": 1973533.0}, {"date": "2020-06-19", "close": 6.93, "volume": 957679.0}, {"date": "2020-06-22", "close": 7.0, "volume": 576245.0}, {"date": "2020-06-23", "close": 7.09, "volume": 645572.0}, {"date": "2020-06-24", "close": 7.1, "volume": 578126.0}, {"date": "2020-06-25", "close": 7.02, "volume": 425605.0}, {"date": "2020-06-26", "close": 7.08, "volume": 323044.0}, {"date": "2020-06-29", "close": 6.98, "volume": 331138.0}, {"date": "2020-06-30", "close": 6.95, "volume": 911045.0}, {"date": "2020-07-01", "close": 6.93, "volume": 298667.0}, {"date": "2020-07-02", "close": 6.97, "volume": 536103.0}, {"date": "2020-07-03", "close": 7.26, "volume": 665181.0}, {"date": "2020-07-06", "close": 7.1, "volume": 242656.0}, {"date": "2020-07-07", "close": 7.29, "volume": 368840.0}, {"date": "2020-07-08", "close": 7.27, "volume": 382701.0}, {"date": "2020-07-09", "close": 7.31, "volume": 366615.0}, {"date": "2020-07-10", "close": 6.76, "volume": 2162306.0}, {"date": "2020-07-13", "close": 6.86, "volume": 1173946.0}, {"date": "2020-07-14", "close": 7.16, "volume": 567511.0}, {"date": "2020-07-15", "close": 7.08, "volume": 642085.0}, {"date": "2020-07-16", "close": 6.95, "volume": 379130.0}, {"date": "2020-07-17", "close": 7.04, "volume": 430079.0}, {"date": "2020-07-20", "close": 6.99, "volume": 363925.0}, {"date": "2020-07-21", "close": 6.9, "volume": 479944.0}, {"date": "2020-07-22", "close": 6.93, "volume": 508893.0}, {"date": "2020-07-23", "close": 6.81, "volume": 236324.0}, {"date": "2020-07-24", "close": 6.9, "volume": 276969.0}, {"date": "2020-07-27", "close": 7.03, "volume": 286042.0}, {"date": "2020-07-28", "close": 6.97, "volume": 384316.0}, {"date": "2020-07-29", "close": 6.94, "volume": 438929.0}, {"date": "2020-07-30", "close": 6.99, "volume": 489616.0}, {"date": "2020-07-31", "close": 6.89, "volume": 338691.0}, {"date": "2020-08-03", "close": 6.93, "volume": 368497.0}, {"date": "2020-08-04", "close": 6.93, "volume": 303527.0}, {"date": "2020-08-05", "close": 7.01, "volume": 447635.0}, {"date": "2020-08-06", "close": 6.91, "volume": 362119.0}, {"date": "2020-08-07", "close": 6.83, "volume": 159663.0}, {"date": "2020-08-10", "close": 6.86, "volume": 276149.0}, {"date": "2020-08-11", "close": 6.93, "volume": 480046.0}, {"date": "2020-08-12", "close": 6.94, "volume": 515860.0}, {"date": "2020-08-13", "close": 6.94, "volume": 572233.0}, {"date": "2020-08-14", "close": 6.9, "volume": 3139618.0}, {"date": "2020-08-17", "close": 7.04, "volume": 631258.0}, {"date": "2020-08-18", "close": 7.21, "volume": 464589.0}, {"date": "2020-08-19", "close": 7.2, "volume": 443014.0}, {"date": "2020-08-20", "close": 7.23, "volume": 328518.0}, {"date": "2020-08-21", "close": 7.29, "volume": 323201.0}, {"date": "2020-08-24", "close": 7.46, "volume": 376512.0}, {"date": "2020-08-25", "close": 7.71, "volume": 3075750.0}, {"date": "2020-08-26", "close": 7.82, "volume": 812656.0}, {"date": "2020-08-27", "close": 7.72, "volume": 521179.0}, {"date": "2020-08-28", "close": 7.65, "volume": 329637.0}, {"date": "2020-08-31", "close": 7.7, "volume": 597577.0}, {"date": "2020-09-01", "close": 7.66, "volume": 639977.0}, {"date": "2020-09-02", "close": 7.75, "volume": 332487.0}, {"date": "2020-09-03", "close": 7.87, "volume": 324533.0}, {"date": "2020-09-04", "close": 7.68, "volume": 476873.0}, {"date": "2020-09-07", "close": 7.87, "volume": 932193.0}, {"date": "2020-09-08", "close": 8.25, "volume": 996341.0}, {"date": "2020-09-09", "close": 8.27, "volume": 1031042.0}, {"date": "2020-09-10", "close": 8.34, "volume": 701840.0}, {"date": "2020-09-11", "close": 8.25, "volume": 550600.0}, {"date": "2020-09-14", "close": 8.53, "volume": 1592099.0}, {"date": "2020-09-15", "close": 8.4, "volume": 1277496.0}, {"date": "2020-09-16", "close": 8.47, "volume": 1547410.0}, {"date": "2020-09-17", "close": 8.37, "volume": 2105994.0}, {"date": "2020-09-18", "close": 8.33, "volume": 14132679.0}, {"date": "2020-09-21", "close": 8.2, "volume": 2149978.0}, {"date": "2020-09-22", "close": 7.94, "volume": 1764020.0}, {"date": "2020-09-23", "close": 7.94, "volume": 1386399.0}, {"date": "2020-09-24", "close": 7.83, "volume": 1044775.0}, {"date": "2020-09-25", "close": 7.9, "volume": 935082.0}, {"date": "2020-09-28", "close": 7.88, "volume": 665062.0}, {"date": "2020-09-29", "close": 8.08, "volume": 750129.0}, {"date": "2020-09-30", "close": 7.92, "volume": 1132779.0}, {"date": "2020-10-01", "close": 7.84, "volume": 523389.0}, {"date": "2020-10-02", "close": 7.78, "volume": 1196435.0}, {"date": "2020-10-05", "close": 7.9, "volume": 325454.0}, {"date": "2020-10-06", "close": 8.0, "volume": 876859.0}, {"date": "2020-10-07", "close": 8.19, "volume": 839342.0}, {"date": "2020-10-08", "close": 8.2, "volume": 665259.0}, {"date": "2020-10-09", "close": 8.06, "volume": 637111.0}, {"date": "2020-10-12", "close": 8.12, "volume": 527081.0}, {"date": "2020-10-13", "close": 8.17, "volume": 679857.0}, {"date": "2020-10-14", "close": 8.12, "volume": 647708.0}, {"date": "2020-10-15", "close": 7.99, "volume": 649925.0}, {"date": "2020-10-16", "close": 7.99, "volume": 577735.0}, {"date": "2020-10-19", "close": 8.05, "volume": 365465.0}, {"date": "2020-10-20", "close": 7.96, "volume": 3595849.0}, {"date": "2020-10-21", "close": 8.0, "volume": 648944.0}, {"date": "2020-10-22", "close": 7.88, "volume": 654012.0}, {"date": "2020-10-23", "close": 7.86, "volume": 586737.0}, {"date": "2020-10-26", "close": 8.01, "volume": 746727.0}, {"date": "2020-10-27", "close": 7.83, "volume": 663237.0}, {"date": "2020-10-28", "close": 7.98, "volume": 512695.0}, {"date": "2020-10-29", "close": 7.85, "volume": 695593.0}, {"date": "2020-10-30", "close": 7.82, "volume": 2809297.0}, {"date": "2020-11-02", "close": 7.88, "volume": 384051.0}, {"date": "2020-11-03", "close": 7.88, "volume": 534890.0}, {"date": "2020-11-04", "close": 7.92, "volume": 1479941.0}, {"date": "2020-11-05", "close": 8.05, "volume": 606653.0}, {"date": "2020-11-06", "close": 8.11, "volume": 468817.0}, {"date": "2020-11-09", "close": 8.39, "volume": 614546.0}, {"date": "2020-11-10", "close": 8.31, "volume": 604676.0}, {"date": "2020-11-11", "close": 8.51, "volume": 632869.0}, {"date": "2020-11-12", "close": 8.42, "volume": 478854.0}, {"date": "2020-11-13", "close": 8.38, "volume": 511664.0}, {"date": "2020-11-16", "close": 8.51, "volume": 19969.0}, {"date": "2020-11-17", "close": 8.1, "volume": 871864.0}, {"date": "2020-11-18", "close": 8.07, "volume": 1005191.0}, {"date": "2020-11-19", "close": 8.07, "volume": 1188597.0}, {"date": "2020-11-20", "close": 8.07, "volume": 433280.0}, {"date": "2020-11-23", "close": 8.0, "volume": 1040135.0}, {"date": "2020-11-24", "close": 7.95, "volume": 419220.0}, {"date": "2020-11-25", "close": 7.79, "volume": 382285.0}, {"date": "2020-11-26", "close": 7.78, "volume": 434584.0}, {"date": "2020-11-27", "close": 7.92, "volume": 409504.0}, {"date": "2020-11-30", "close": 7.69, "volume": 532539.0}, {"date": "2020-12-01", "close": 7.7, "volume": 771853.0}, {"date": "2020-12-02", "close": 7.66, "volume": 1404760.0}, {"date": "2020-12-03", "close": 7.75, "volume": 802648.0}, {"date": "2020-12-04", "close": 7.7, "volume": 611842.0}, {"date": "2020-12-07", "close": 7.48, "volume": 442724.0}, {"date": "2020-12-08", "close": 7.48, "volume": 668526.0}, {"date": "2020-12-09", "close": 7.54, "volume": 588820.0}, {"date": "2020-12-10", "close": 7.37, "volume": 993237.0}, {"date": "2020-12-11", "close": 7.37, "volume": 569784.0}, {"date": "2020-12-14", "close": 7.3, "volume": 447603.0}, {"date": "2020-12-15", "close": 7.19, "volume": 527721.0}, {"date": "2020-12-16", "close": 7.23, "volume": 519486.0}, {"date": "2020-12-17", "close": 7.32, "volume": 863870.0}, {"date": "2020-12-18", "close": 7.3, "volume": 671324.0}, {"date": "2020-12-21", "close": 7.28, "volume": 573283.0}, {"date": "2020-12-22", "close": 7.31, "volume": 629336.0}, {"date": "2020-12-23", "close": 7.34, "volume": 363362.0}, {"date": "2020-12-24", "close": 7.37, "volume": 166915.0}, {"date": "2020-12-29", "close": 7.59, "volume": 411957.0}, {"date": "2020-12-30", "close": 7.45, "volume": 621261.0}, {"date": "2020-12-31", "close": 7.34, "volume": 225399.0}, {"date": "2021-01-04", "close": 7.27, "volume": 236500.0}, {"date": "2021-01-05", "close": 7.35, "volume": 541984.0}, {"date": "2021-01-06", "close": 7.31, "volume": 527583.0}, {"date": "2021-01-07", "close": 7.27, "volume": 1462478.0}, {"date": "2021-01-08", "close": 7.51, "volume": 333505.0}, {"date": "2021-01-11", "close": 7.35, "volume": 685414.0}, {"date": "2021-01-12", "close": 7.38, "volume": 478124.0}, {"date": "2021-01-13", "close": 7.51, "volume": 337480.0}, {"date": "2021-01-14", "close": 7.51, "volume": 361326.0}, {"date": "2021-01-15", "close": 7.46, "volume": 405371.0}, {"date": "2021-01-18", "close": 7.48, "volume": 469212.0}, {"date": "2021-01-19", "close": 7.57, "volume": 450562.0}, {"date": "2021-01-20", "close": 7.57, "volume": 230011.0}, {"date": "2021-01-21", "close": 7.55, "volume": 617664.0}, {"date": "2021-01-22", "close": 7.75, "volume": 349084.0}, {"date": "2021-01-25", "close": 7.85, "volume": 312928.0}, {"date": "2021-01-27", "close": 7.77, "volume": 456877.0}, {"date": "2021-01-28", "close": 7.75, "volume": 523199.0}, {"date": "2021-01-29", "close": 7.87, "volume": 719915.0}, {"date": "2021-02-01", "close": 8.06, "volume": 452758.0}, {"date": "2021-02-02", "close": 8.12, "volume": 330569.0}, {"date": "2021-02-03", "close": 8.28, "volume": 442772.0}, {"date": "2021-02-04", "close": 7.88, "volume": 525837.0}, {"date": "2021-02-05", "close": 7.96, "volume": 315094.0}, {"date": "2021-02-08", "close": 8.02, "volume": 209859.0}, {"date": "2021-02-09", "close": 7.96, "volume": 304780.0}, {"date": "2021-02-10", "close": 7.84, "volume": 231828.0}, {"date": "2021-02-11", "close": 7.83, "volume": 171096.0}, {"date": "2021-02-12", "close": 7.78, "volume": 201936.0}, {"date": "2021-02-15", "close": 7.84, "volume": 188325.0}, {"date": "2021-02-16", "close": 7.84, "volume": 179120.0}, {"date": "2021-02-17", "close": 7.68, "volume": 284907.0}, {"date": "2021-02-18", "close": 7.56, "volume": 266700.0}, {"date": "2021-02-19", "close": 7.46, "volume": 330399.0}, {"date": "2021-02-22", "close": 7.2, "volume": 369515.0}, {"date": "2021-02-23", "close": 7.01, "volume": 486101.0}, {"date": "2021-02-24", "close": 7.12, "volume": 245087.0}, {"date": "2021-02-25", "close": 7.33, "volume": 1359779.0}, {"date": "2021-02-26", "close": 7.39, "volume": 987495.0}, {"date": "2021-03-01", "close": 7.5, "volume": 483687.0}, {"date": "2021-03-02", "close": 7.5, "volume": 329979.0}, {"date": "2021-03-03", "close": 7.45, "volume": 261153.0}, {"date": "2021-03-04", "close": 7.5, "volume": 674615.0}, {"date": "2021-03-05", "close": 7.46, "volume": 519770.0}, {"date": "2021-03-08", "close": 7.45, "volume": 233324.0}, {"date": "2021-03-09", "close": 7.38, "volume": 411505.0}, {"date": "2021-03-10", "close": 7.35, "volume": 289738.0}, {"date": "2021-03-11", "close": 7.29, "volume": 315052.0}, {"date": "2021-03-12", "close": 7.26, "volume": 266021.0}, {"date": "2021-03-15", "close": 7.18, "volume": 297250.0}, {"date": "2021-03-16", "close": 7.34, "volume": 591844.0}, {"date": "2021-03-17", "close": 7.28, "volume": 326645.0}, {"date": "2021-03-18", "close": 7.2, "volume": 677448.0}, {"date": "2021-03-19", "close": 7.2, "volume": 727268.0}, {"date": "2021-03-22", "close": 7.19, "volume": 336354.0}, {"date": "2021-03-23", "close": 7.03, "volume": 453843.0}, {"date": "2021-03-24", "close": 6.98, "volume": 377756.0}, {"date": "2021-03-25", "close": 6.87, "volume": 261764.0}, {"date": "2021-03-26", "close": 6.71, "volume": 370316.0}, {"date": "2021-03-29", "close": 6.53, "volume": 642497.0}, {"date": "2021-03-30", "close": 6.3, "volume": 1110508.0}, {"date": "2021-03-31", "close": 6.34, "volume": 2349707.0}, {"date": "2021-04-01", "close": 6.44, "volume": 541625.0}, {"date": "2021-04-06", "close": 6.16, "volume": 484710.0}, {"date": "2021-04-07", "close": 6.07, "volume": 869609.0}, {"date": "2021-04-08", "close": 6.03, "volume": 703386.0}, {"date": "2021-04-09", "close": 6.03, "volume": 1290976.0}, {"date": "2021-04-12", "close": 6.03, "volume": 755219.0}, {"date": "2021-04-13", "close": 6.03, "volume": 663971.0}, {"date": "2021-04-14", "close": 5.99, "volume": 672729.0}, {"date": "2021-04-15", "close": 5.93, "volume": 3197835.0}, {"date": "2021-04-16", "close": 5.91, "volume": 369743.0}, {"date": "2021-04-19", "close": 6.04, "volume": 517329.0}, {"date": "2021-04-20", "close": 6.0, "volume": 1211903.0}, {"date": "2021-04-21", "close": 6.1, "volume": 746183.0}, {"date": "2021-04-22", "close": 6.19, "volume": 528262.0}, {"date": "2021-04-23", "close": 6.22, "volume": 530490.0}, {"date": "2021-04-26", "close": 6.17, "volume": 494892.0}, {"date": "2021-04-27", "close": 6.14, "volume": 285902.0}, {"date": "2021-04-28", "close": 6.3, "volume": 500309.0}, {"date": "2021-04-29", "close": 6.36, "volume": 639984.0}, {"date": "2021-04-30", "close": 6.29, "volume": 394825.0}, {"date": "2021-05-03", "close": 6.25, "volume": 643887.0}, {"date": "2021-05-04", "close": 6.25, "volume": 611252.0}, {"date": "2021-05-05", "close": 6.22, "volume": 454563.0}, {"date": "2021-05-06", "close": 6.18, "volume": 530320.0}, {"date": "2021-05-07", "close": 6.12, "volume": 415892.0}, {"date": "2021-05-10", "close": 6.03, "volume": 398734.0}, {"date": "2021-05-11", "close": 5.96, "volume": 431654.0}, {"date": "2021-05-12", "close": 5.89, "volume": 349637.0}, {"date": "2021-05-13", "close": 5.79, "volume": 366884.0}, {"date": "2021-05-14", "close": 5.74, "volume": 372550.0}, {"date": "2021-05-17", "close": 5.84, "volume": 353262.0}, {"date": "2021-05-18", "close": 5.82, "volume": 409399.0}, {"date": "2021-05-19", "close": 5.78, "volume": 851238.0}, {"date": "2021-05-20", "close": 5.99, "volume": 668675.0}, {"date": "2021-05-21", "close": 5.9, "volume": 372010.0}, {"date": "2021-05-24", "close": 6.05, "volume": 350145.0}, {"date": "2021-05-25", "close": 6.09, "volume": 235934.0}, {"date": "2021-05-26", "close": 6.05, "volume": 480284.0}, {"date": "2021-05-27", "close": 5.96, "volume": 487392.0}, {"date": "2021-05-28", "close": 5.9, "volume": 439113.0}, {"date": "2021-05-31", "close": 5.91, "volume": 635526.0}, {"date": "2021-06-01", "close": 5.97, "volume": 320430.0}, {"date": "2021-06-02", "close": 5.98, "volume": 307562.0}, {"date": "2021-06-03", "close": 5.97, "volume": 857377.0}, {"date": "2021-06-04", "close": 6.04, "volume": 553995.0}, {"date": "2021-06-07", "close": 6.02, "volume": 252824.0}, {"date": "2021-06-08", "close": 6.11, "volume": 270505.0}, {"date": "2021-06-09", "close": 6.19, "volume": 328350.0}, {"date": "2021-06-10", "close": 6.04, "volume": 815599.0}, {"date": "2021-06-11", "close": 6.07, "volume": 456672.0}, {"date": "2021-06-15", "close": 5.97, "volume": 1051235.0}, {"date": "2021-06-16", "close": 5.85, "volume": 2261725.0}, {"date": "2021-06-17", "close": 5.7, "volume": 585529.0}, {"date": "2021-06-18", "close": 5.81, "volume": 609490.0}, {"date": "2021-06-21", "close": 5.68, "volume": 1039828.0}, {"date": "2021-06-22", "close": 5.61, "volume": 2535764.0}, {"date": "2021-06-23", "close": 5.67, "volume": 447085.0}, {"date": "2021-06-24", "close": 5.76, "volume": 952106.0}, {"date": "2021-06-25", "close": 5.93, "volume": 684073.0}, {"date": "2021-06-28", "close": 5.9, "volume": 604279.0}, {"date": "2021-06-29", "close": 5.88, "volume": 442940.0}, {"date": "2021-06-30", "close": 5.93, "volume": 443440.0}, {"date": "2021-07-01", "close": 5.92, "volume": 286885.0}, {"date": "2021-07-02", "close": 5.85, "volume": 518296.0}, {"date": "2021-07-05", "close": 5.93, "volume": 293820.0}, {"date": "2021-07-06", "close": 5.93, "volume": 268871.0}, {"date": "2021-07-07", "close": 5.93, "volume": 519467.0}, {"date": "2021-07-08", "close": 5.88, "volume": 363350.0}, {"date": "2021-07-09", "close": 5.91, "volume": 683159.0}, {"date": "2021-07-12", "close": 5.93, "volume": 310417.0}, {"date": "2021-07-13", "close": 5.85, "volume": 429661.0}, {"date": "2021-07-14", "close": 5.94, "volume": 485706.0}, {"date": "2021-07-15", "close": 5.76, "volume": 707612.0}, {"date": "2021-07-16", "close": 5.94, "volume": 471140.0}, {"date": "2021-07-19", "close": 5.86, "volume": 242254.0}, {"date": "2021-07-20", "close": 5.87, "volume": 390689.0}, {"date": "2021-07-21", "close": 5.9, "volume": 281826.0}, {"date": "2021-07-22", "close": 5.87, "volume": 254263.0}, {"date": "2021-07-23", "close": 5.82, "volume": 199604.0}, {"date": "2021-07-26", "close": 5.9, "volume": 335804.0}, {"date": "2021-07-27", "close": 5.91, "volume": 375568.0}, {"date": "2021-07-28", "close": 5.84, "volume": 241158.0}, {"date": "2021-07-29", "close": 5.85, "volume": 309954.0}, {"date": "2021-07-30", "close": 5.83, "volume": 372241.0}, {"date": "2021-08-02", "close": 5.89, "volume": 238713.0}, {"date": "2021-08-03", "close": 5.92, "volume": 254916.0}, {"date": "2021-08-04", "close": 5.88, "volume": 292556.0}, {"date": "2021-08-05", "close": 5.87, "volume": 314719.0}, {"date": "2021-08-06", "close": 5.95, "volume": 300216.0}, {"date": "2021-08-09", "close": 5.86, "volume": 417155.0}, {"date": "2021-08-10", "close": 5.89, "volume": 270364.0}, {"date": "2021-08-11", "close": 5.99, "volume": 309020.0}, {"date": "2021-08-12", "close": 6.12, "volume": 307148.0}, {"date": "2021-08-13", "close": 6.11, "volume": 410446.0}, {"date": "2021-08-16", "close": 6.06, "volume": 250116.0}, {"date": "2021-08-17", "close": 6.06, "volume": 470609.0}, {"date": "2021-08-18", "close": 6.04, "volume": 508501.0}, {"date": "2021-08-19", "close": 6.9, "volume": 1637954.0}, {"date": "2021-08-20", "close": 6.84, "volume": 766764.0}, {"date": "2021-08-23", "close": 6.64, "volume": 564110.0}, {"date": "2021-08-24", "close": 6.45, "volume": 531320.0}, {"date": "2021-08-25", "close": 6.64, "volume": 414878.0}, {"date": "2021-08-26", "close": 6.62, "volume": 322446.0}, {"date": "2021-08-27", "close": 6.68, "volume": 285647.0}, {"date": "2021-08-30", "close": 6.68, "volume": 453320.0}, {"date": "2021-08-31", "close": 6.74, "volume": 435644.0}, {"date": "2021-09-01", "close": 6.8, "volume": 321615.0}, {"date": "2021-09-02", "close": 6.89, "volume": 394910.0}, {"date": "2021-09-03", "close": 6.9, "volume": 197329.0}, {"date": "2021-09-06", "close": 6.85, "volume": 389638.0}, {"date": "2021-09-07", "close": 6.88, "volume": 383895.0}, {"date": "2021-09-08", "close": 6.89, "volume": 583699.0}, {"date": "2021-09-09", "close": 6.79, "volume": 659403.0}, {"date": "2021-09-10", "close": 6.59, "volume": 380185.0}, {"date": "2021-09-13", "close": 6.49, "volume": 360242.0}, {"date": "2021-09-14", "close": 6.6, "volume": 559522.0}, {"date": "2021-09-15", "close": 6.51, "volume": 540263.0}, {"date": "2021-09-16", "close": 6.58, "volume": 750324.0}, {"date": "2021-09-17", "close": 6.4, "volume": 891865.0}, {"date": "2021-09-20", "close": 6.28, "volume": 427724.0}, {"date": "2021-09-21", "close": 6.31, "volume": 526734.0}, {"date": "2021-09-22", "close": 6.32, "volume": 372318.0}, {"date": "2021-09-23", "close": 6.34, "volume": 285605.0}, {"date": "2021-09-24", "close": 6.25, "volume": 169778.0}, {"date": "2021-09-27", "close": 6.33, "volume": 238401.0}, {"date": "2021-09-28", "close": 6.37, "volume": 274271.0}, {"date": "2021-09-29", "close": 6.27, "volume": 548587.0}, {"date": "2021-09-30", "close": 6.4, "volume": 1086929.0}, {"date": "2021-10-01", "close": 6.43, "volume": 469439.0}, {"date": "2021-10-04", "close": 6.52, "volume": 277431.0}, {"date": "2021-10-05", "close": 6.42, "volume": 325134.0}, {"date": "2021-10-06", "close": 6.26, "volume": 578302.0}, {"date": "2021-10-07", "close": 6.21, "volume": 312537.0}, {"date": "2021-10-08", "close": 6.12, "volume": 393110.0}, {"date": "2021-10-11", "close": 6.1, "volume": 462880.0}, {"date": "2021-10-12", "close": 6.05, "volume": 296510.0}, {"date": "2021-10-13", "close": 6.01, "volume": 234526.0}, {"date": "2021-10-14", "close": 6.02, "volume": 211035.0}, {"date": "2021-10-15", "close": 6.08, "volume": 268468.0}, {"date": "2021-10-18", "close": 6.12, "volume": 193732.0}, {"date": "2021-10-19", "close": 6.08, "volume": 294844.0}, {"date": "2021-10-20", "close": 6.12, "volume": 345622.0}, {"date": "2021-10-21", "close": 6.12, "volume": 247105.0}, {"date": "2021-10-22", "close": 6.12, "volume": 307114.0}, {"date": "2021-10-25", "close": 6.04, "volume": 169878.0}, {"date": "2021-10-26", "close": 5.94, "volume": 370981.0}, {"date": "2021-10-27", "close": 6.04, "volume": 230030.0}, {"date": "2021-10-28", "close": 6.07, "volume": 222221.0}, {"date": "2021-10-29", "close": 6.05, "volume": 618891.0}, {"date": "2021-11-01", "close": 6.14, "volume": 394690.0}, {"date": "2021-11-02", "close": 6.07, "volume": 149602.0}, {"date": "2021-11-03", "close": 6.21, "volume": 250231.0}, {"date": "2021-11-04", "close": 6.16, "volume": 210294.0}, {"date": "2021-11-05", "close": 6.19, "volume": 204051.0}, {"date": "2021-11-08", "close": 6.22, "volume": 154716.0}, {"date": "2021-11-09", "close": 6.13, "volume": 275226.0}, {"date": "2021-11-10", "close": 6.11, "volume": 156344.0}, {"date": "2021-11-11", "close": 6.08, "volume": 258508.0}, {"date": "2021-11-12", "close": 6.0, "volume": 286955.0}, {"date": "2021-11-15", "close": 6.06, "volume": 274401.0}, {"date": "2021-11-16", "close": 5.93, "volume": 368255.0}, {"date": "2021-11-17", "close": 6.03, "volume": 500429.0}, {"date": "2021-11-18", "close": 6.03, "volume": 196031.0}, {"date": "2021-11-19", "close": 6.11, "volume": 215074.0}, {"date": "2021-11-22", "close": 6.17, "volume": 242080.0}, {"date": "2021-11-23", "close": 6.18, "volume": 271334.0}, {"date": "2021-11-24", "close": 6.2, "volume": 426959.0}, {"date": "2021-11-25", "close": 6.32, "volume": 390422.0}, {"date": "2021-11-26", "close": 6.31, "volume": 285745.0}, {"date": "2021-11-29", "close": 6.32, "volume": 474140.0}, {"date": "2021-11-30", "close": 6.39, "volume": 545036.0}, {"date": "2021-12-01", "close": 6.43, "volume": 419214.0}, {"date": "2021-12-02", "close": 6.43, "volume": 530570.0}, {"date": "2021-12-03", "close": 6.53, "volume": 255690.0}, {"date": "2021-12-06", "close": 6.52, "volume": 620372.0}, {"date": "2021-12-07", "close": 6.55, "volume": 352992.0}, {"date": "2021-12-08", "close": 6.69, "volume": 444810.0}, {"date": "2021-12-09", "close": 6.59, "volume": 252165.0}, {"date": "2021-12-10", "close": 6.73, "volume": 243009.0}, {"date": "2021-12-13", "close": 6.87, "volume": 445979.0}, {"date": "2021-12-14", "close": 6.74, "volume": 244145.0}, {"date": "2021-12-15", "close": 6.71, "volume": 245392.0}, {"date": "2021-12-16", "close": 6.52, "volume": 1011905.0}, {"date": "2021-12-17", "close": 6.75, "volume": 932288.0}, {"date": "2021-12-20", "close": 6.66, "volume": 332596.0}, {"date": "2021-12-21", "close": 6.61, "volume": 285703.0}, {"date": "2021-12-22", "close": 6.62, "volume": 210066.0}, {"date": "2021-12-23", "close": 6.73, "volume": 181737.0}, {"date": "2021-12-24", "close": 6.69, "volume": 85069.0}, {"date": "2021-12-29", "close": 6.85, "volume": 355991.0}, {"date": "2021-12-30", "close": 6.79, "volume": 122187.0}, {"date": "2021-12-31", "close": 6.7, "volume": 178364.0}, {"date": "2022-01-04", "close": 6.88, "volume": 139866.0}, {"date": "2022-01-05", "close": 6.8, "volume": 215871.0}, {"date": "2022-01-06", "close": 6.68, "volume": 282166.0}, {"date": "2022-01-07", "close": 6.74, "volume": 172376.0}, {"date": "2022-01-10", "close": 6.71, "volume": 95737.0}, {"date": "2022-01-11", "close": 6.6, "volume": 156197.0}, {"date": "2022-01-12", "close": 6.56, "volume": 280106.0}, {"date": "2022-01-13", "close": 6.49, "volume": 156136.0}, {"date": "2022-01-14", "close": 6.53, "volume": 280937.0}, {"date": "2022-01-17", "close": 6.61, "volume": 233629.0}, {"date": "2022-01-18", "close": 6.71, "volume": 354863.0}, {"date": "2022-01-19", "close": 6.67, "volume": 527578.0}, {"date": "2022-01-20", "close": 6.54, "volume": 443010.0}, {"date": "2022-01-21", "close": 6.54, "volume": 460823.0}, {"date": "2022-01-24", "close": 6.53, "volume": 467104.0}, {"date": "2022-01-25", "close": 6.32, "volume": 547462.0}, {"date": "2022-01-27", "close": 6.28, "volume": 588652.0}, {"date": "2022-01-28", "close": 6.45, "volume": 2302841.0}, {"date": "2022-01-31", "close": 6.44, "volume": 465831.0}, {"date": "2022-02-01", "close": 6.48, "volume": 297234.0}, {"date": "2022-02-02", "close": 6.51, "volume": 314063.0}, {"date": "2022-02-03", "close": 6.45, "volume": 328447.0}, {"date": "2022-02-04", "close": 6.51, "volume": 625938.0}, {"date": "2022-02-07", "close": 6.34, "volume": 311330.0}, {"date": "2022-02-08", "close": 6.35, "volume": 364588.0}, {"date": "2022-02-09", "close": 6.48, "volume": 693986.0}, {"date": "2022-02-10", "close": 6.47, "volume": 312698.0}, {"date": "2022-02-11", "close": 6.32, "volume": 354333.0}, {"date": "2022-02-14", "close": 6.26, "volume": 207043.0}, {"date": "2022-02-15", "close": 6.18, "volume": 278953.0}, {"date": "2022-02-16", "close": 6.26, "volume": 896993.0}, {"date": "2022-02-17", "close": 6.23, "volume": 612485.0}, {"date": "2022-02-18", "close": 6.24, "volume": 611905.0}, {"date": "2022-02-21", "close": 6.86, "volume": 648841.0}, {"date": "2022-02-22", "close": 6.68, "volume": 1021586.0}, {"date": "2022-02-23", "close": 6.74, "volume": 715229.0}, {"date": "2022-02-24", "close": 6.67, "volume": 859245.0}, {"date": "2022-02-25", "close": 6.62, "volume": 826350.0}, {"date": "2022-02-28", "close": 6.7, "volume": 917235.0}, {"date": "2022-03-01", "close": 6.93, "volume": 1048083.0}, {"date": "2022-03-02", "close": 6.88, "volume": 1202169.0}, {"date": "2022-03-03", "close": 6.91, "volume": 733619.0}, {"date": "2022-03-04", "close": 6.84, "volume": 597136.0}, {"date": "2022-03-07", "close": 6.83, "volume": 568982.0}, {"date": "2022-03-08", "close": 6.77, "volume": 645771.0}, {"date": "2022-03-09", "close": 6.87, "volume": 514599.0}, {"date": "2022-03-10", "close": 6.9, "volume": 503304.0}, {"date": "2022-03-11", "close": 6.9, "volume": 493963.0}, {"date": "2022-03-14", "close": 6.81, "volume": 368743.0}, {"date": "2022-03-15", "close": 6.86, "volume": 767724.0}, {"date": "2022-03-16", "close": 6.99, "volume": 420210.0}, {"date": "2022-03-17", "close": 6.85, "volume": 986437.0}, {"date": "2022-03-18", "close": 6.78, "volume": 642542.0}, {"date": "2022-03-21", "close": 6.76, "volume": 331291.0}, {"date": "2022-03-22", "close": 6.78, "volume": 405207.0}, {"date": "2022-03-23", "close": 6.79, "volume": 272913.0}, {"date": "2022-03-24", "close": 6.7, "volume": 592048.0}, {"date": "2022-03-25", "close": 6.73, "volume": 450988.0}, {"date": "2022-03-28", "close": 6.73, "volume": 358744.0}, {"date": "2022-03-29", "close": 6.7, "volume": 428708.0}, {"date": "2022-03-30", "close": 6.73, "volume": 681637.0}, {"date": "2022-03-31", "close": 6.76, "volume": 1037783.0}, {"date": "2022-04-01", "close": 6.73, "volume": 505603.0}, {"date": "2022-04-04", "close": 6.58, "volume": 548049.0}, {"date": "2022-04-05", "close": 6.72, "volume": 398534.0}, {"date": "2022-04-06", "close": 6.76, "volume": 611112.0}, {"date": "2022-04-07", "close": 6.78, "volume": 508629.0}, {"date": "2022-04-08", "close": 6.76, "volume": 348551.0}, {"date": "2022-04-11", "close": 6.68, "volume": 433047.0}, {"date": "2022-04-12", "close": 6.64, "volume": 328168.0}, {"date": "2022-04-13", "close": 6.78, "volume": 712186.0}, {"date": "2022-04-14", "close": 6.77, "volume": 529013.0}, {"date": "2022-04-19", "close": 6.73, "volume": 326132.0}, {"date": "2022-04-20", "close": 6.7, "volume": 496412.0}, {"date": "2022-04-21", "close": 6.75, "volume": 395901.0}, {"date": "2022-04-22", "close": 6.73, "volume": 943247.0}, {"date": "2022-04-26", "close": 6.7, "volume": 305907.0}, {"date": "2022-04-27", "close": 6.66, "volume": 536680.0}, {"date": "2022-04-28", "close": 6.78, "volume": 366437.0}, {"date": "2022-04-29", "close": 6.71, "volume": 423595.0}, {"date": "2022-05-02", "close": 6.57, "volume": 196527.0}, {"date": "2022-05-03", "close": 6.5, "volume": 295775.0}, {"date": "2022-05-04", "close": 6.54, "volume": 169269.0}, {"date": "2022-05-05", "close": 6.59, "volume": 292406.0}, {"date": "2022-05-06", "close": 6.52, "volume": 420129.0}, {"date": "2022-05-09", "close": 6.52, "volume": 663647.0}, {"date": "2022-05-10", "close": 6.45, "volume": 563905.0}, {"date": "2022-05-11", "close": 6.46, "volume": 311446.0}, {"date": "2022-05-12", "close": 6.4, "volume": 410440.0}, {"date": "2022-05-13", "close": 6.5, "volume": 371202.0}, {"date": "2022-05-16", "close": 6.51, "volume": 239537.0}, {"date": "2022-05-17", "close": 6.53, "volume": 818444.0}, {"date": "2022-05-18", "close": 6.68, "volume": 928451.0}, {"date": "2022-05-19", "close": 6.6, "volume": 443355.0}, {"date": "2022-05-20", "close": 6.62, "volume": 350079.0}, {"date": "2022-05-23", "close": 6.6, "volume": 277722.0}, {"date": "2022-05-24", "close": 6.52, "volume": 305189.0}, {"date": "2022-05-25", "close": 6.59, "volume": 328781.0}, {"date": "2022-05-26", "close": 6.7, "volume": 549438.0}, {"date": "2022-05-27", "close": 6.53, "volume": 351891.0}, {"date": "2022-05-30", "close": 6.6, "volume": 393643.0}, {"date": "2022-05-31", "close": 6.48, "volume": 700685.0}, {"date": "2022-06-01", "close": 6.61, "volume": 288007.0}, {"date": "2022-06-02", "close": 6.57, "volume": 504579.0}, {"date": "2022-06-03", "close": 6.56, "volume": 346233.0}, {"date": "2022-06-06", "close": 6.49, "volume": 340515.0}, {"date": "2022-06-07", "close": 6.38, "volume": 624183.0}, {"date": "2022-06-08", "close": 6.47, "volume": 522647.0}, {"date": "2022-06-09", "close": 6.47, "volume": 562102.0}, {"date": "2022-06-10", "close": 6.44, "volume": 524192.0}, {"date": "2022-06-14", "close": 6.31, "volume": 694613.0}, {"date": "2022-06-15", "close": 6.27, "volume": 543243.0}, {"date": "2022-06-16", "close": 6.2, "volume": 830207.0}, {"date": "2022-06-17", "close": 6.25, "volume": 1677946.0}, {"date": "2022-06-20", "close": 6.33, "volume": 522793.0}, {"date": "2022-06-21", "close": 6.33, "volume": 549290.0}, {"date": "2022-06-22", "close": 6.41, "volume": 632101.0}, {"date": "2022-06-23", "close": 6.57, "volume": 587005.0}, {"date": "2022-06-24", "close": 6.71, "volume": 436259.0}, {"date": "2022-06-27", "close": 6.7, "volume": 462477.0}, {"date": "2022-06-28", "close": 6.69, "volume": 384475.0}, {"date": "2022-06-29", "close": 6.61, "volume": 545202.0}, {"date": "2022-06-30", "close": 6.42, "volume": 630627.0}, {"date": "2022-07-01", "close": 6.51, "volume": 492650.0}, {"date": "2022-07-04", "close": 6.6, "volume": 607230.0}, {"date": "2022-07-05", "close": 6.51, "volume": 472417.0}, {"date": "2022-07-06", "close": 6.64, "volume": 784018.0}, {"date": "2022-07-07", "close": 6.6, "volume": 400102.0}, {"date": "2022-07-08", "close": 6.6, "volume": 335000.0}, {"date": "2022-07-11", "close": 6.56, "volume": 453923.0}, {"date": "2022-07-12", "close": 6.57, "volume": 813894.0}, {"date": "2022-07-13", "close": 6.75, "volume": 847037.0}, {"date": "2022-07-14", "close": 6.83, "volume": 471356.0}, {"date": "2022-07-15", "close": 6.83, "volume": 707857.0}, {"date": "2022-07-18", "close": 6.8, "volume": 1046300.0}, {"date": "2022-07-19", "close": 6.83, "volume": 448651.0}, {"date": "2022-07-20", "close": 6.97, "volume": 577441.0}, {"date": "2022-07-21", "close": 7.03, "volume": 453915.0}, {"date": "2022-07-22", "close": 7.05, "volume": 676016.0}, {"date": "2022-07-25", "close": 7.08, "volume": 610034.0}, {"date": "2022-07-26", "close": 7.11, "volume": 900115.0}, {"date": "2022-07-27", "close": 7.09, "volume": 207625.0}, {"date": "2022-07-28", "close": 7.14, "volume": 361494.0}, {"date": "2022-07-29", "close": 7.16, "volume": 544551.0}, {"date": "2022-08-01", "close": 7.16, "volume": 391454.0}, {"date": "2022-08-02", "close": 7.19, "volume": 314759.0}, {"date": "2022-08-03", "close": 7.3, "volume": 693503.0}, {"date": "2022-08-04", "close": 7.34, "volume": 452458.0}, {"date": "2022-08-05", "close": 7.33, "volume": 246120.0}, {"date": "2022-08-08", "close": 7.16, "volume": 230724.0}, {"date": "2022-08-09", "close": 7.1, "volume": 429330.0}, {"date": "2022-08-10", "close": 7.1, "volume": 394010.0}, {"date": "2022-08-11", "close": 7.09, "volume": 338445.0}, {"date": "2022-08-12", "close": 7.08, "volume": 222240.0}, {"date": "2022-08-15", "close": 7.13, "volume": 155170.0}, {"date": "2022-08-16", "close": 7.2, "volume": 336093.0}, {"date": "2022-08-17", "close": 7.18, "volume": 587786.0}, {"date": "2022-08-18", "close": 7.13, "volume": 471742.0}, {"date": "2022-08-19", "close": 7.0, "volume": 555002.0}, {"date": "2022-08-22", "close": 7.15, "volume": 355870.0}, {"date": "2022-08-23", "close": 7.05, "volume": 486419.0}, {"date": "2022-08-24", "close": 7.13, "volume": 566400.0}, {"date": "2022-08-25", "close": 7.11, "volume": 620298.0}, {"date": "2022-08-26", "close": 7.12, "volume": 658346.0}, {"date": "2022-08-29", "close": 7.07, "volume": 336921.0}, {"date": "2022-08-30", "close": 7.08, "volume": 524389.0}, {"date": "2022-08-31", "close": 7.15, "volume": 406014.0}, {"date": "2022-09-01", "close": 7.09, "volume": 464818.0}, {"date": "2022-09-02", "close": 7.02, "volume": 271432.0}, {"date": "2022-09-05", "close": 7.11, "volume": 284509.0}, {"date": "2022-09-06", "close": 7.15, "volume": 411473.0}, {"date": "2022-09-07", "close": 7.19, "volume": 534443.0}, {"date": "2022-09-08", "close": 7.09, "volume": 483237.0}, {"date": "2022-09-09", "close": 7.06, "volume": 410950.0}, {"date": "2022-09-12", "close": 6.91, "volume": 357248.0}, {"date": "2022-09-13", "close": 6.89, "volume": 297196.0}, {"date": "2022-09-14", "close": 6.81, "volume": 584923.0}, {"date": "2022-09-15", "close": 6.74, "volume": 746171.0}, {"date": "2022-09-16", "close": 6.71, "volume": 1335250.0}, {"date": "2022-09-19", "close": 6.7, "volume": 377891.0}, {"date": "2022-09-20", "close": 6.7, "volume": 430226.0}, {"date": "2022-09-21", "close": 6.6, "volume": 456456.0}, {"date": "2022-09-23", "close": 6.64, "volume": 766894.0}, {"date": "2022-09-26", "close": 6.52, "volume": 209824.0}, {"date": "2022-09-27", "close": 6.53, "volume": 582193.0}, {"date": "2022-09-28", "close": 6.51, "volume": 451879.0}, {"date": "2022-09-29", "close": 6.62, "volume": 328567.0}, {"date": "2022-09-30", "close": 6.59, "volume": 1344242.0}, {"date": "2022-10-03", "close": 6.59, "volume": 301340.0}, {"date": "2022-10-04", "close": 6.73, "volume": 502409.0}, {"date": "2022-10-05", "close": 6.77, "volume": 793573.0}, {"date": "2022-10-06", "close": 6.75, "volume": 418020.0}, {"date": "2022-10-07", "close": 6.72, "volume": 408209.0}, {"date": "2022-10-10", "close": 6.75, "volume": 352009.0}, {"date": "2022-10-11", "close": 6.79, "volume": 353596.0}, {"date": "2022-10-12", "close": 6.84, "volume": 493162.0}, {"date": "2022-10-13", "close": 6.85, "volume": 491964.0}, {"date": "2022-10-14", "close": 6.98, "volume": 384370.0}, {"date": "2022-10-17", "close": 6.92, "volume": 198582.0}, {"date": "2022-10-18", "close": 6.98, "volume": 336598.0}, {"date": "2022-10-19", "close": 7.03, "volume": 588728.0}, {"date": "2022-10-20", "close": 6.96, "volume": 572848.0}, {"date": "2022-10-21", "close": 6.92, "volume": 731525.0}, {"date": "2022-10-24", "close": 7.06, "volume": 232597.0}, {"date": "2022-10-25", "close": 7.1, "volume": 354558.0}, {"date": "2022-10-26", "close": 7.09, "volume": 703341.0}, {"date": "2022-10-27", "close": 7.14, "volume": 488205.0}, {"date": "2022-10-28", "close": 7.13, "volume": 425262.0}, {"date": "2022-10-31", "close": 7.61, "volume": 9335386.0}, {"date": "2022-11-01", "close": 7.34, "volume": 621978.0}, {"date": "2022-11-02", "close": 7.2, "volume": 609860.0}, {"date": "2022-11-03", "close": 7.16, "volume": 619553.0}, {"date": "2022-11-04", "close": 7.15, "volume": 294905.0}, {"date": "2022-11-07", "close": 7.09, "volume": 469437.0}, {"date": "2022-11-08", "close": 7.17, "volume": 332373.0}, {"date": "2022-11-09", "close": 7.19, "volume": 408081.0}, {"date": "2022-11-10", "close": 7.19, "volume": 315681.0}, {"date": "2022-11-11", "close": 7.25, "volume": 732536.0}, {"date": "2022-11-14", "close": 7.23, "volume": 259439.0}, {"date": "2022-11-15", "close": 7.26, "volume": 396241.0}, {"date": "2022-11-16", "close": 7.25, "volume": 274831.0}, {"date": "2022-11-17", "close": 7.34, "volume": 403924.0}, {"date": "2022-11-18", "close": 7.41, "volume": 351710.0}, {"date": "2022-11-21", "close": 7.59, "volume": 288164.0}, {"date": "2022-11-22", "close": 7.59, "volume": 368300.0}, {"date": "2022-11-23", "close": 7.6, "volume": 166954.0}, {"date": "2022-11-24", "close": 7.65, "volume": 356686.0}, {"date": "2022-11-25", "close": 7.65, "volume": 180810.0}, {"date": "2022-11-28", "close": 7.69, "volume": 229638.0}, {"date": "2022-11-29", "close": 7.65, "volume": 443769.0}, {"date": "2022-11-30", "close": 7.41, "volume": 940228.0}, {"date": "2022-12-01", "close": 7.44, "volume": 620900.0}, {"date": "2022-12-02", "close": 7.55, "volume": 410873.0}, {"date": "2022-12-05", "close": 7.58, "volume": 195892.0}, {"date": "2022-12-06", "close": 7.63, "volume": 274218.0}, {"date": "2022-12-07", "close": 7.65, "volume": 475889.0}, {"date": "2022-12-08", "close": 7.72, "volume": 361066.0}, {"date": "2022-12-09", "close": 7.7, "volume": 314838.0}, {"date": "2022-12-12", "close": 7.67, "volume": 568409.0}, {"date": "2022-12-13", "close": 7.81, "volume": 464869.0}, {"date": "2022-12-14", "close": 7.96, "volume": 574289.0}, {"date": "2022-12-15", "close": 7.71, "volume": 975265.0}, {"date": "2022-12-16", "close": 7.62, "volume": 1922381.0}, {"date": "2022-12-19", "close": 7.85, "volume": 305383.0}, {"date": "2022-12-20", "close": 7.74, "volume": 238619.0}, {"date": "2022-12-21", "close": 7.82, "volume": 495266.0}, {"date": "2022-12-22", "close": 7.9, "volume": 276971.0}, {"date": "2022-12-23", "close": 7.79, "volume": 308930.0}, {"date": "2022-12-28", "close": 7.67, "volume": 322713.0}, {"date": "2022-12-29", "close": 7.68, "volume": 347291.0}, {"date": "2022-12-30", "close": 7.62, "volume": 192610.0}, {"date": "2023-01-03", "close": 7.48, "volume": 127505.0}, {"date": "2023-01-04", "close": 7.67, "volume": 361390.0}, {"date": "2023-01-05", "close": 7.66, "volume": 268012.0}, {"date": "2023-01-06", "close": 7.54, "volume": 396244.0}, {"date": "2023-01-09", "close": 7.49, "volume": 153568.0}, {"date": "2023-01-10", "close": 7.49, "volume": 289960.0}, {"date": "2023-01-11", "close": 7.43, "volume": 272774.0}, {"date": "2023-01-12", "close": 7.47, "volume": 218684.0}, {"date": "2023-01-13", "close": 7.56, "volume": 252815.0}, {"date": "2023-01-16", "close": 7.53, "volume": 250191.0}, {"date": "2023-01-17", "close": 7.59, "volume": 184291.0}, {"date": "2023-01-18", "close": 7.7, "volume": 211347.0}, {"date": "2023-01-19", "close": 7.66, "volume": 559012.0}, {"date": "2023-01-20", "close": 7.64, "volume": 312655.0}, {"date": "2023-01-23", "close": 7.72, "volume": 249303.0}, {"date": "2023-01-24", "close": 7.75, "volume": 342128.0}, {"date": "2023-01-25", "close": 7.66, "volume": 366965.0}, {"date": "2023-01-27", "close": 7.61, "volume": 514445.0}, {"date": "2023-01-30", "close": 7.64, "volume": 214045.0}, {"date": "2023-01-31", "close": 7.72, "volume": 328655.0}, {"date": "2023-02-01", "close": 7.72, "volume": 457413.0}, {"date": "2023-02-02", "close": 7.73, "volume": 494942.0}, {"date": "2023-02-03", "close": 7.89, "volume": 400023.0}, {"date": "2023-02-06", "close": 7.9, "volume": 167476.0}, {"date": "2023-02-07", "close": 7.87, "volume": 370337.0}, {"date": "2023-02-08", "close": 7.87, "volume": 424546.0}, {"date": "2023-02-09", "close": 7.73, "volume": 241112.0}, {"date": "2023-02-10", "close": 7.77, "volume": 196500.0}, {"date": "2023-02-13", "close": 7.78, "volume": 270287.0}, {"date": "2023-02-14", "close": 7.92, "volume": 446560.0}, {"date": "2023-02-15", "close": 7.85, "volume": 599281.0}, {"date": "2023-02-16", "close": 7.91, "volume": 664807.0}, {"date": "2023-02-17", "close": 7.68, "volume": 317246.0}, {"date": "2023-02-20", "close": 7.48, "volume": 279793.0}, {"date": "2023-02-21", "close": 7.27, "volume": 496749.0}, {"date": "2023-02-22", "close": 7.3, "volume": 365698.0}, {"date": "2023-02-23", "close": 7.36, "volume": 403110.0}, {"date": "2023-02-24", "close": 7.43, "volume": 232349.0}, {"date": "2023-02-27", "close": 7.41, "volume": 278520.0}, {"date": "2023-02-28", "close": 7.49, "volume": 575824.0}, {"date": "2023-03-01", "close": 7.45, "volume": 440259.0}, {"date": "2023-03-02", "close": 7.42, "volume": 641475.0}, {"date": "2023-03-03", "close": 7.4, "volume": 346238.0}, {"date": "2023-03-06", "close": 7.47, "volume": 265089.0}, {"date": "2023-03-07", "close": 7.54, "volume": 289823.0}, {"date": "2023-03-08", "close": 7.56, "volume": 346844.0}, {"date": "2023-03-09", "close": 7.6, "volume": 383470.0}, {"date": "2023-03-10", "close": 7.45, "volume": 462330.0}, {"date": "2023-03-13", "close": 7.23, "volume": 221002.0}, {"date": "2023-03-14", "close": 7.29, "volume": 982521.0}, {"date": "2023-03-15", "close": 7.36, "volume": 837779.0}, {"date": "2023-03-16", "close": 7.44, "volume": 943968.0}, {"date": "2023-03-17", "close": 7.41, "volume": 564674.0}, {"date": "2023-03-20", "close": 7.42, "volume": 308407.0}, {"date": "2023-03-21", "close": 7.41, "volume": 429490.0}, {"date": "2023-03-22", "close": 7.34, "volume": 326277.0}, {"date": "2023-03-23", "close": 7.41, "volume": 603550.0}, {"date": "2023-03-24", "close": 7.5, "volume": 184456.0}, {"date": "2023-03-27", "close": 7.61, "volume": 218701.0}, {"date": "2023-03-28", "close": 7.66, "volume": 241810.0}, {"date": "2023-03-29", "close": 7.63, "volume": 268983.0}, {"date": "2023-03-30", "close": 7.81, "volume": 1015550.0}, {"date": "2023-03-31", "close": 7.8, "volume": 490069.0}, {"date": "2023-04-03", "close": 7.78, "volume": 276401.0}, {"date": "2023-04-04", "close": 7.85, "volume": 200211.0}, {"date": "2023-04-05", "close": 7.9, "volume": 283056.0}, {"date": "2023-04-06", "close": 7.9, "volume": 376986.0}, {"date": "2023-04-11", "close": 7.91, "volume": 454182.0}, {"date": "2023-04-12", "close": 7.98, "volume": 417907.0}, {"date": "2023-04-13", "close": 8.08, "volume": 647507.0}, {"date": "2023-04-14", "close": 8.12, "volume": 454850.0}, {"date": "2023-04-17", "close": 8.08, "volume": 715514.0}, {"date": "2023-04-18", "close": 8.05, "volume": 551195.0}, {"date": "2023-04-19", "close": 8.13, "volume": 498641.0}, {"date": "2023-04-20", "close": 8.08, "volume": 774247.0}, {"date": "2023-04-21", "close": 7.87, "volume": 291380.0}, {"date": "2023-04-24", "close": 7.99, "volume": 310400.0}, {"date": "2023-04-26", "close": 8.1, "volume": 556598.0}, {"date": "2023-04-27", "close": 8.0, "volume": 312504.0}, {"date": "2023-04-28", "close": 8.01, "volume": 716012.0}, {"date": "2023-05-01", "close": 8.06, "volume": 275444.0}, {"date": "2023-05-02", "close": 7.96, "volume": 303880.0}, {"date": "2023-05-03", "close": 8.03, "volume": 381341.0}, {"date": "2023-05-04", "close": 8.0, "volume": 349937.0}, {"date": "2023-05-05", "close": 8.02, "volume": 287070.0}, {"date": "2023-05-08", "close": 8.05, "volume": 275948.0}, {"date": "2023-05-09", "close": 8.09, "volume": 255612.0}, {"date": "2023-05-10", "close": 8.06, "volume": 404712.0}, {"date": "2023-05-11", "close": 8.13, "volume": 408103.0}, {"date": "2023-05-12", "close": 8.02, "volume": 613780.0}, {"date": "2023-05-15", "close": 7.93, "volume": 396048.0}, {"date": "2023-05-16", "close": 7.95, "volume": 485722.0}, {"date": "2023-05-17", "close": 7.89, "volume": 342678.0}, {"date": "2023-05-18", "close": 7.78, "volume": 426316.0}, {"date": "2023-05-19", "close": 7.85, "volume": 188605.0}, {"date": "2023-05-22", "close": 7.82, "volume": 235209.0}, {"date": "2023-05-23", "close": 7.83, "volume": 538801.0}, {"date": "2023-05-24", "close": 7.77, "volume": 371092.0}, {"date": "2023-05-25", "close": 7.81, "volume": 381312.0}, {"date": "2023-05-26", "close": 7.66, "volume": 254905.0}, {"date": "2023-05-29", "close": 7.72, "volume": 206793.0}, {"date": "2023-05-30", "close": 7.71, "volume": 266332.0}, {"date": "2023-05-31", "close": 7.68, "volume": 1279020.0}, {"date": "2023-06-01", "close": 7.79, "volume": 305399.0}, {"date": "2023-06-02", "close": 7.82, "volume": 629379.0}, {"date": "2023-06-05", "close": 7.83, "volume": 637602.0}, {"date": "2023-06-06", "close": 7.75, "volume": 624138.0}, {"date": "2023-06-07", "close": 7.73, "volume": 454669.0}, {"date": "2023-06-08", "close": 7.65, "volume": 786380.0}, {"date": "2023-06-09", "close": 7.69, "volume": 326266.0}, {"date": "2023-06-13", "close": 7.66, "volume": 729519.0}, {"date": "2023-06-14", "close": 7.69, "volume": 780033.0}, {"date": "2023-06-15", "close": 7.72, "volume": 686536.0}, {"date": "2023-06-16", "close": 7.75, "volume": 1072470.0}, {"date": "2023-06-19", "close": 7.76, "volume": 484609.0}, {"date": "2023-06-20", "close": 7.78, "volume": 428969.0}, {"date": "2023-06-21", "close": 7.84, "volume": 359081.0}, {"date": "2023-06-22", "close": 7.7, "volume": 384812.0}, {"date": "2023-06-23", "close": 7.71, "volume": 332186.0}, {"date": "2023-06-26", "close": 7.77, "volume": 409550.0}, {"date": "2023-06-27", "close": 7.75, "volume": 283389.0}, {"date": "2023-06-28", "close": 7.76, "volume": 299090.0}, {"date": "2023-06-29", "close": 7.67, "volume": 409918.0}, {"date": "2023-06-30", "close": 7.75, "volume": 770628.0}, {"date": "2023-07-03", "close": 7.73, "volume": 473486.0}, {"date": "2023-07-04", "close": 7.79, "volume": 278085.0}, {"date": "2023-07-05", "close": 7.75, "volume": 425759.0}, {"date": "2023-07-06", "close": 7.64, "volume": 483583.0}, {"date": "2023-07-07", "close": 7.56, "volume": 506897.0}, {"date": "2023-07-10", "close": 7.6, "volume": 342480.0}, {"date": "2023-07-11", "close": 7.58, "volume": 320287.0}, {"date": "2023-07-12", "close": 7.69, "volume": 320744.0}, {"date": "2023-07-13", "close": 7.83, "volume": 520248.0}, {"date": "2023-07-14", "close": 7.98, "volume": 383903.0}, {"date": "2023-07-17", "close": 7.86, "volume": 400183.0}, {"date": "2023-07-18", "close": 7.84, "volume": 313355.0}, {"date": "2023-07-19", "close": 7.7, "volume": 941734.0}, {"date": "2023-07-20", "close": 7.62, "volume": 410021.0}, {"date": "2023-07-21", "close": 7.67, "volume": 268522.0}, {"date": "2023-07-24", "close": 7.68, "volume": 277051.0}, {"date": "2023-07-25", "close": 7.7, "volume": 251829.0}, {"date": "2023-07-26", "close": 7.74, "volume": 590869.0}, {"date": "2023-07-27", "close": 7.88, "volume": 518112.0}, {"date": "2023-07-28", "close": 7.95, "volume": 383659.0}, {"date": "2023-07-31", "close": 7.95, "volume": 282887.0}, {"date": "2023-08-01", "close": 8.01, "volume": 227745.0}, {"date": "2023-08-02", "close": 7.83, "volume": 281540.0}, {"date": "2023-08-03", "close": 7.89, "volume": 375115.0}, {"date": "2023-08-04", "close": 7.81, "volume": 413580.0}, {"date": "2023-08-07", "close": 7.92, "volume": 159758.0}, {"date": "2023-08-08", "close": 7.92, "volume": 450983.0}, {"date": "2023-08-09", "close": 7.92, "volume": 165295.0}, {"date": "2023-08-10", "close": 7.92, "volume": 398002.0}, {"date": "2023-08-11", "close": 7.9, "volume": 189264.0}, {"date": "2023-08-14", "close": 7.9, "volume": 211458.0}, {"date": "2023-08-15", "close": 7.91, "volume": 214530.0}, {"date": "2023-08-16", "close": 7.72, "volume": 432490.0}, {"date": "2023-08-17", "close": 7.67, "volume": 388304.0}, {"date": "2023-08-18", "close": 7.73, "volume": 460982.0}, {"date": "2023-08-21", "close": 7.52, "volume": 585898.0}, {"date": "2023-08-22", "close": 7.35, "volume": 783896.0}, {"date": "2023-08-23", "close": 7.4, "volume": 631569.0}, {"date": "2023-08-24", "close": 7.37, "volume": 437500.0}, {"date": "2023-08-25", "close": 7.23, "volume": 356419.0}, {"date": "2023-08-28", "close": 7.27, "volume": 180265.0}, {"date": "2023-08-29", "close": 7.29, "volume": 208870.0}, {"date": "2023-08-30", "close": 7.36, "volume": 298293.0}, {"date": "2023-08-31", "close": 7.35, "volume": 720125.0}, {"date": "2023-09-01", "close": 7.23, "volume": 536341.0}, {"date": "2023-09-04", "close": 7.23, "volume": 713410.0}, {"date": "2023-09-05", "close": 7.16, "volume": 331313.0}, {"date": "2023-09-06", "close": 7.05, "volume": 451149.0}, {"date": "2023-09-07", "close": 7.06, "volume": 529425.0}, {"date": "2023-09-08", "close": 7.11, "volume": 279165.0}, {"date": "2023-09-11", "close": 6.85, "volume": 304445.0}, {"date": "2023-09-12", "close": 6.82, "volume": 392417.0}, {"date": "2023-09-13", "close": 6.82, "volume": 491141.0}, {"date": "2023-09-14", "close": 6.88, "volume": 599046.0}, {"date": "2023-09-15", "close": 7.04, "volume": 1974439.0}, {"date": "2023-09-18", "close": 6.99, "volume": 360827.0}, {"date": "2023-09-19", "close": 6.9, "volume": 560877.0}, {"date": "2023-09-20", "close": 6.94, "volume": 857951.0}, {"date": "2023-09-21", "close": 6.93, "volume": 397485.0}, {"date": "2023-09-22", "close": 7.06, "volume": 505341.0}, {"date": "2023-09-25", "close": 7.14, "volume": 301592.0}, {"date": "2023-09-26", "close": 7.09, "volume": 470116.0}, {"date": "2023-09-27", "close": 7.05, "volume": 369070.0}, {"date": "2023-09-28", "close": 7.05, "volume": 369948.0}, {"date": "2023-09-29", "close": 7.07, "volume": 329043.0}, {"date": "2023-10-02", "close": 6.99, "volume": 204626.0}, {"date": "2023-10-03", "close": 6.88, "volume": 389655.0}, {"date": "2023-10-04", "close": 6.96, "volume": 586585.0}, {"date": "2023-10-05", "close": 7.06, "volume": 262170.0}, {"date": "2023-10-06", "close": 7.13, "volume": 254537.0}, {"date": "2023-10-09", "close": 7.12, "volume": 201297.0}, {"date": "2023-10-10", "close": 7.13, "volume": 223033.0}, {"date": "2023-10-11", "close": 7.18, "volume": 277508.0}, {"date": "2023-10-12", "close": 7.15, "volume": 400085.0}, {"date": "2023-10-13", "close": 7.0, "volume": 260988.0}, {"date": "2023-10-16", "close": 7.07, "volume": 202416.0}, {"date": "2023-10-17", "close": 7.1, "volume": 353945.0}, {"date": "2023-10-18", "close": 7.06, "volume": 348106.0}, {"date": "2023-10-19", "close": 7.04, "volume": 264623.0}, {"date": "2023-10-20", "close": 6.91, "volume": 202265.0}, {"date": "2023-10-23", "close": 6.8, "volume": 185962.0}, {"date": "2023-10-24", "close": 6.8, "volume": 244647.0}, {"date": "2023-10-25", "close": 6.73, "volume": 411298.0}, {"date": "2023-10-26", "close": 6.68, "volume": 449637.0}, {"date": "2023-10-27", "close": 6.69, "volume": 373021.0}, {"date": "2023-10-30", "close": 6.48, "volume": 476551.0}, {"date": "2023-10-31", "close": 6.59, "volume": 628551.0}, {"date": "2023-11-01", "close": 6.58, "volume": 291587.0}, {"date": "2023-11-02", "close": 6.8, "volume": 351445.0}, {"date": "2023-11-03", "close": 6.84, "volume": 379717.0}, {"date": "2023-11-06", "close": 6.81, "volume": 390102.0}, {"date": "2023-11-07", "close": 6.83, "volume": 244333.0}, {"date": "2023-11-08", "close": 6.79, "volume": 435240.0}, {"date": "2023-11-09", "close": 6.88, "volume": 265464.0}, {"date": "2023-11-10", "close": 6.95, "volume": 225842.0}, {"date": "2023-11-13", "close": 6.93, "volume": 224141.0}, {"date": "2023-11-14", "close": 6.98, "volume": 311995.0}, {"date": "2023-11-15", "close": 7.05, "volume": 279237.0}, {"date": "2023-11-16", "close": 7.05, "volume": 293164.0}, {"date": "2023-11-17", "close": 7.01, "volume": 188748.0}, {"date": "2023-11-20", "close": 6.92, "volume": 213937.0}, {"date": "2023-11-21", "close": 7.01, "volume": 322243.0}, {"date": "2023-11-22", "close": 6.95, "volume": 223976.0}, {"date": "2023-11-23", "close": 6.97, "volume": 200675.0}, {"date": "2023-11-24", "close": 6.93, "volume": 108963.0}, {"date": "2023-11-27", "close": 6.95, "volume": 174598.0}, {"date": "2023-11-28", "close": 7.02, "volume": 279650.0}, {"date": "2023-11-29", "close": 7.01, "volume": 288792.0}, {"date": "2023-11-30", "close": 7.11, "volume": 531454.0}, {"date": "2023-12-01", "close": 7.15, "volume": 192648.0}, {"date": "2023-12-04", "close": 7.18, "volume": 188667.0}, {"date": "2023-12-05", "close": 7.19, "volume": 360994.0}, {"date": "2023-12-06", "close": 7.33, "volume": 641871.0}, {"date": "2023-12-07", "close": 7.15, "volume": 439681.0}, {"date": "2023-12-08", "close": 7.14, "volume": 469243.0}, {"date": "2023-12-11", "close": 7.19, "volume": 417510.0}, {"date": "2023-12-12", "close": 7.13, "volume": 466205.0}, {"date": "2023-12-13", "close": 7.13, "volume": 568616.0}, {"date": "2023-12-14", "close": 7.32, "volume": 739510.0}, {"date": "2023-12-15", "close": 7.07, "volume": 4106690.0}, {"date": "2023-12-18", "close": 7.09, "volume": 265475.0}, {"date": "2023-12-19", "close": 7.1, "volume": 305758.0}, {"date": "2023-12-20", "close": 7.13, "volume": 491038.0}, {"date": "2023-12-21", "close": 7.17, "volume": 660437.0}, {"date": "2023-12-22", "close": 7.12, "volume": 168873.0}, {"date": "2023-12-27", "close": 7.12, "volume": 292979.0}, {"date": "2023-12-28", "close": 7.22, "volume": 225838.0}, {"date": "2023-12-29", "close": 7.33, "volume": 224148.0}, {"date": "2024-01-02", "close": 7.3, "volume": 193694.0}, {"date": "2024-01-03", "close": 7.3, "volume": 235385.0}, {"date": "2024-01-04", "close": 7.27, "volume": 168687.0}, {"date": "2024-01-05", "close": 7.31, "volume": 148904.0}, {"date": "2024-01-08", "close": 7.2, "volume": 202974.0}, {"date": "2024-01-09", "close": 7.28, "volume": 198606.0}, {"date": "2024-01-10", "close": 7.3, "volume": 214637.0}, {"date": "2024-01-11", "close": 7.26, "volume": 216787.0}, {"date": "2024-01-12", "close": 7.31, "volume": 355174.0}, {"date": "2024-01-15", "close": 7.25, "volume": 222196.0}, {"date": "2024-01-16", "close": 7.23, "volume": 239975.0}, {"date": "2024-01-17", "close": 7.21, "volume": 304766.0}, {"date": "2024-01-18", "close": 7.13, "volume": 324128.0}, {"date": "2024-01-19", "close": 7.17, "volume": 418436.0}, {"date": "2024-01-22", "close": 7.21, "volume": 367095.0}, {"date": "2024-01-23", "close": 7.27, "volume": 335024.0}, {"date": "2024-01-24", "close": 7.28, "volume": 211844.0}, {"date": "2024-01-25", "close": 7.28, "volume": 359785.0}, {"date": "2024-01-29", "close": 7.35, "volume": 230651.0}, {"date": "2024-01-30", "close": 7.35, "volume": 290090.0}, {"date": "2024-01-31", "close": 7.5, "volume": 635515.0}, {"date": "2024-02-01", "close": 7.36, "volume": 360289.0}, {"date": "2024-02-02", "close": 7.46, "volume": 631525.0}, {"date": "2024-02-05", "close": 7.41, "volume": 443493.0}, {"date": "2024-02-06", "close": 7.56, "volume": 303861.0}, {"date": "2024-02-07", "close": 7.42, "volume": 494294.0}, {"date": "2024-02-08", "close": 7.45, "volume": 212590.0}, {"date": "2024-02-09", "close": 7.49, "volume": 357136.0}, {"date": "2024-02-12", "close": 7.47, "volume": 385713.0}, {"date": "2024-02-13", "close": 7.47, "volume": 718642.0}, {"date": "2024-02-14", "close": 7.39, "volume": 347672.0}, {"date": "2024-02-15", "close": 7.42, "volume": 726790.0}, {"date": "2024-02-16", "close": 7.46, "volume": 617583.0}, {"date": "2024-02-19", "close": 7.65, "volume": 407563.0}, {"date": "2024-02-20", "close": 7.65, "volume": 260992.0}, {"date": "2024-02-21", "close": 7.53, "volume": 442595.0}, {"date": "2024-02-22", "close": 7.61, "volume": 277924.0}, {"date": "2024-02-23", "close": 7.55, "volume": 494359.0}, {"date": "2024-02-26", "close": 7.48, "volume": 768005.0}, {"date": "2024-02-27", "close": 7.4, "volume": 753417.0}, {"date": "2024-02-28", "close": 7.41, "volume": 673143.0}, {"date": "2024-02-29", "close": 7.45, "volume": 905180.0}, {"date": "2024-03-01", "close": 7.47, "volume": 427697.0}, {"date": "2024-03-04", "close": 7.49, "volume": 313727.0}, {"date": "2024-03-05", "close": 7.46, "volume": 636341.0}, {"date": "2024-03-06", "close": 7.41, "volume": 720924.0}, {"date": "2024-03-07", "close": 7.48, "volume": 709548.0}, {"date": "2024-03-08", "close": 7.57, "volume": 916744.0}, {"date": "2024-03-11", "close": 7.49, "volume": 341753.0}, {"date": "2024-03-12", "close": 7.57, "volume": 462049.0}, {"date": "2024-03-13", "close": 7.49, "volume": 399140.0}, {"date": "2024-03-14", "close": 7.35, "volume": 602321.0}, {"date": "2024-03-15", "close": 7.29, "volume": 1198155.0}, {"date": "2024-03-18", "close": 7.09, "volume": 386469.0}, {"date": "2024-03-19", "close": 7.03, "volume": 702043.0}, {"date": "2024-03-20", "close": 7.1, "volume": 431956.0}, {"date": "2024-03-21", "close": 7.09, "volume": 1062491.0}, {"date": "2024-03-22", "close": 7.1, "volume": 563368.0}, {"date": "2024-03-25", "close": 7.12, "volume": 199852.0}, {"date": "2024-03-26", "close": 6.99, "volume": 356650.0}, {"date": "2024-03-27", "close": 6.97, "volume": 282159.0}, {"date": "2024-03-28", "close": 7.0, "volume": 287111.0}, {"date": "2024-04-02", "close": 6.94, "volume": 456180.0}, {"date": "2024-04-03", "close": 6.87, "volume": 421059.0}, {"date": "2024-04-04", "close": 6.92, "volume": 198806.0}, {"date": "2024-04-05", "close": 6.86, "volume": 284275.0}, {"date": "2024-04-08", "close": 6.94, "volume": 344431.0}, {"date": "2024-04-09", "close": 6.89, "volume": 366526.0}, {"date": "2024-04-10", "close": 7.01, "volume": 528441.0}, {"date": "2024-04-11", "close": 6.93, "volume": 306615.0}, {"date": "2024-04-12", "close": 6.92, "volume": 276179.0}, {"date": "2024-04-15", "close": 6.9, "volume": 302368.0}, {"date": "2024-04-16", "close": 6.77, "volume": 465000.0}, {"date": "2024-04-17", "close": 6.91, "volume": 496021.0}, {"date": "2024-04-18", "close": 6.74, "volume": 638788.0}, {"date": "2024-04-19", "close": 6.64, "volume": 371542.0}, {"date": "2024-04-22", "close": 6.81, "volume": 312932.0}, {"date": "2024-04-23", "close": 6.74, "volume": 235228.0}, {"date": "2024-04-24", "close": 6.7, "volume": 456013.0}, {"date": "2024-04-26", "close": 6.5, "volume": 430217.0}, {"date": "2024-04-29", "close": 6.63, "volume": 324612.0}, {"date": "2024-04-30", "close": 6.59, "volume": 712427.0}, {"date": "2024-05-01", "close": 6.54, "volume": 365076.0}, {"date": "2024-05-02", "close": 6.59, "volume": 318417.0}, {"date": "2024-05-03", "close": 6.61, "volume": 168254.0}, {"date": "2024-05-06", "close": 6.56, "volume": 442231.0}, {"date": "2024-05-07", "close": 6.59, "volume": 341550.0}, {"date": "2024-05-08", "close": 6.58, "volume": 248020.0}, {"date": "2024-05-09", "close": 6.52, "volume": 281635.0}, {"date": "2024-05-10", "close": 6.55, "volume": 175413.0}, {"date": "2024-05-13", "close": 6.57, "volume": 220579.0}, {"date": "2024-05-14", "close": 6.58, "volume": 273029.0}, {"date": "2024-05-15", "close": 6.57, "volume": 257580.0}, {"date": "2024-05-16", "close": 6.64, "volume": 361688.0}, {"date": "2024-05-17", "close": 6.58, "volume": 352698.0}, {"date": "2024-05-20", "close": 6.65, "volume": 234049.0}, {"date": "2024-05-21", "close": 6.7, "volume": 234618.0}, {"date": "2024-05-22", "close": 6.76, "volume": 260820.0}, {"date": "2024-05-23", "close": 6.83, "volume": 256456.0}, {"date": "2024-05-24", "close": 6.74, "volume": 167759.0}, {"date": "2024-05-27", "close": 6.79, "volume": 140642.0}, {"date": "2024-05-28", "close": 6.79, "volume": 247871.0}, {"date": "2024-05-29", "close": 6.71, "volume": 281984.0}, {"date": "2024-05-30", "close": 6.76, "volume": 421511.0}, {"date": "2024-05-31", "close": 6.91, "volume": 491927.0}, {"date": "2024-06-03", "close": 6.92, "volume": 287085.0}, {"date": "2024-06-04", "close": 6.85, "volume": 359191.0}, {"date": "2024-06-05", "close": 6.94, "volume": 1880164.0}, {"date": "2024-06-06", "close": 7.02, "volume": 321458.0}, {"date": "2024-06-07", "close": 7.05, "volume": 214474.0}, {"date": "2024-06-11", "close": 6.96, "volume": 568999.0}, {"date": "2024-06-12", "close": 7.0, "volume": 345338.0}, {"date": "2024-06-13", "close": 7.04, "volume": 470928.0}, {"date": "2024-06-14", "close": 7.03, "volume": 243681.0}, {"date": "2024-06-17", "close": 6.92, "volume": 692070.0}, {"date": "2024-06-18", "close": 6.91, "volume": 509598.0}, {"date": "2024-06-19", "close": 6.73, "volume": 341004.0}, {"date": "2024-06-20", "close": 6.9, "volume": 1085200.0}, {"date": "2024-06-21", "close": 6.97, "volume": 998424.0}, {"date": "2024-06-24", "close": 7.0, "volume": 443742.0}, {"date": "2024-06-25", "close": 7.13, "volume": 389197.0}, {"date": "2024-06-26", "close": 7.14, "volume": 376617.0}, {"date": "2024-06-27", "close": 7.09, "volume": 338047.0}, {"date": "2024-06-28", "close": 7.16, "volume": 373802.0}, {"date": "2024-07-01", "close": 7.1, "volume": 276397.0}, {"date": "2024-07-02", "close": 7.12, "volume": 163227.0}, {"date": "2024-07-03", "close": 7.18, "volume": 165972.0}, {"date": "2024-07-04", "close": 7.16, "volume": 350314.0}, {"date": "2024-07-05", "close": 7.09, "volume": 261655.0}, {"date": "2024-07-08", "close": 7.04, "volume": 348211.0}, {"date": "2024-07-09", "close": 7.0, "volume": 340486.0}, {"date": "2024-07-10", "close": 7.05, "volume": 199935.0}, {"date": "2024-07-11", "close": 7.12, "volume": 413069.0}, {"date": "2024-07-12", "close": 7.19, "volume": 358773.0}, {"date": "2024-07-15", "close": 7.19, "volume": 325596.0}, {"date": "2024-07-16", "close": 7.18, "volume": 250961.0}, {"date": "2024-07-17", "close": 7.19, "volume": 514506.0}, {"date": "2024-07-18", "close": 7.17, "volume": 626295.0}, {"date": "2024-07-19", "close": 7.05, "volume": 526552.0}, {"date": "2024-07-22", "close": 7.05, "volume": 213509.0}, {"date": "2024-07-23", "close": 7.12, "volume": 268918.0}, {"date": "2024-07-24", "close": 7.11, "volume": 309243.0}, {"date": "2024-07-25", "close": 7.01, "volume": 295885.0}, {"date": "2024-07-26", "close": 6.94, "volume": 223189.0}, {"date": "2024-07-29", "close": 6.98, "volume": 407240.0}, {"date": "2024-07-30", "close": 7.06, "volume": 271288.0}, {"date": "2024-07-31", "close": 7.2, "volume": 351790.0}, {"date": "2024-08-01", "close": 7.23, "volume": 277367.0}, {"date": "2024-08-02", "close": 7.29, "volume": 944320.0}, {"date": "2024-08-05", "close": 7.19, "volume": 680706.0}, {"date": "2024-08-06", "close": 7.19, "volume": 334797.0}, {"date": "2024-08-07", "close": 7.27, "volume": 310456.0}, {"date": "2024-08-08", "close": 7.31, "volume": 363428.0}, {"date": "2024-08-09", "close": 7.21, "volume": 349970.0}, {"date": "2024-08-12", "close": 7.28, "volume": 275571.0}, {"date": "2024-08-13", "close": 7.27, "volume": 244081.0}, {"date": "2024-08-14", "close": 7.32, "volume": 365135.0}, {"date": "2024-08-15", "close": 7.43, "volume": 230356.0}, {"date": "2024-08-16", "close": 7.45, "volume": 339366.0}, {"date": "2024-08-19", "close": 7.34, "volume": 325117.0}, {"date": "2024-08-20", "close": 7.2, "volume": 353029.0}, {"date": "2024-08-21", "close": 7.19, "volume": 312020.0}, {"date": "2024-08-22", "close": 7.42, "volume": 1293133.0}, {"date": "2024-08-23", "close": 7.26, "volume": 454931.0}, {"date": "2024-08-26", "close": 7.98, "volume": 893494.0}, {"date": "2024-08-27", "close": 7.79, "volume": 607237.0}, {"date": "2024-08-28", "close": 7.92, "volume": 707062.0}, {"date": "2024-08-29", "close": 7.91, "volume": 444712.0}, {"date": "2024-08-30", "close": 7.96, "volume": 642692.0}, {"date": "2024-09-02", "close": 7.9, "volume": 490781.0}, {"date": "2024-09-03", "close": 7.82, "volume": 540828.0}, {"date": "2024-09-04", "close": 7.92, "volume": 394405.0}, {"date": "2024-09-05", "close": 8.19, "volume": 508142.0}, {"date": "2024-09-06", "close": 8.17, "volume": 474918.0}, {"date": "2024-09-09", "close": 8.07, "volume": 535394.0}, {"date": "2024-09-10", "close": 8.32, "volume": 783362.0}, {"date": "2024-09-11", "close": 8.51, "volume": 777574.0}, {"date": "2024-09-12", "close": 8.5, "volume": 685334.0}, {"date": "2024-09-13", "close": 8.47, "volume": 368574.0}, {"date": "2024-09-16", "close": 8.34, "volume": 620941.0}, {"date": "2024-09-17", "close": 8.42, "volume": 598589.0}, {"date": "2024-09-18", "close": 8.35, "volume": 453610.0}, {"date": "2024-09-19", "close": 8.22, "volume": 790631.0}, {"date": "2024-09-20", "close": 8.15, "volume": 786085.0}, {"date": "2024-09-23", "close": 8.06, "volume": 312995.0}, {"date": "2024-09-24", "close": 8.02, "volume": 405683.0}, {"date": "2024-09-25", "close": 7.94, "volume": 592749.0}, {"date": "2024-09-26", "close": 8.1, "volume": 481660.0}, {"date": "2024-09-27", "close": 7.99, "volume": 398367.0}, {"date": "2024-09-30", "close": 7.95, "volume": 527791.0}, {"date": "2024-10-01", "close": 7.92, "volume": 345740.0}, {"date": "2024-10-02", "close": 7.93, "volume": 250565.0}, {"date": "2024-10-03", "close": 8.0, "volume": 274897.0}, {"date": "2024-10-04", "close": 8.02, "volume": 277056.0}, {"date": "2024-10-07", "close": 7.86, "volume": 231057.0}, {"date": "2024-10-08", "close": 7.98, "volume": 490060.0}, {"date": "2024-10-09", "close": 8.06, "volume": 437962.0}, {"date": "2024-10-10", "close": 8.02, "volume": 245456.0}, {"date": "2024-10-11", "close": 8.02, "volume": 342699.0}, {"date": "2024-10-14", "close": 7.9, "volume": 292048.0}, {"date": "2024-10-15", "close": 8.06, "volume": 279304.0}, {"date": "2024-10-16", "close": 8.0, "volume": 364057.0}, {"date": "2024-10-17", "close": 8.14, "volume": 388559.0}, {"date": "2024-10-18", "close": 8.0, "volume": 350355.0}, {"date": "2024-10-21", "close": 7.93, "volume": 543745.0}, {"date": "2024-10-22", "close": 8.02, "volume": 407388.0}, {"date": "2024-10-23", "close": 8.09, "volume": 498996.0}, {"date": "2024-10-24", "close": 8.09, "volume": 394373.0}, {"date": "2024-10-25", "close": 7.98, "volume": 263880.0}, {"date": "2024-10-28", "close": 8.08, "volume": 226266.0}, {"date": "2024-10-29", "close": 8.14, "volume": 430327.0}, {"date": "2024-10-30", "close": 8.16, "volume": 207476.0}, {"date": "2024-10-31", "close": 8.04, "volume": 471365.0}, {"date": "2024-11-01", "close": 8.01, "volume": 266861.0}, {"date": "2024-11-04", "close": 7.99, "volume": 209879.0}, {"date": "2024-11-05", "close": 7.97, "volume": 182655.0}, {"date": "2024-11-06", "close": 8.03, "volume": 175696.0}, {"date": "2024-11-07", "close": 7.96, "volume": 404868.0}, {"date": "2024-11-08", "close": 8.02, "volume": 360811.0}, {"date": "2024-11-11", "close": 7.99, "volume": 260655.0}, {"date": "2024-11-12", "close": 8.05, "volume": 161437.0}, {"date": "2024-11-13", "close": 7.93, "volume": 243701.0}, {"date": "2024-11-14", "close": 8.03, "volume": 196181.0}, {"date": "2024-11-15", "close": 8.07, "volume": 190090.0}, {"date": "2024-11-18", "close": 8.25, "volume": 241483.0}, {"date": "2024-11-19", "close": 8.15, "volume": 242169.0}, {"date": "2024-11-20", "close": 8.04, "volume": 232126.0}, {"date": "2024-11-21", "close": 8.08, "volume": 244775.0}, {"date": "2024-11-22", "close": 8.11, "volume": 192608.0}, {"date": "2024-11-25", "close": 8.14, "volume": 262065.0}, {"date": "2024-11-26", "close": 8.11, "volume": 202294.0}, {"date": "2024-11-27", "close": 8.21, "volume": 310714.0}, {"date": "2024-11-28", "close": 8.26, "volume": 328865.0}, {"date": "2024-11-29", "close": 8.12, "volume": 278287.0}, {"date": "2024-12-02", "close": 8.24, "volume": 296585.0}, {"date": "2024-12-03", "close": 8.27, "volume": 217861.0}, {"date": "2024-12-04", "close": 8.11, "volume": 231679.0}, {"date": "2024-12-05", "close": 8.27, "volume": 383501.0}, {"date": "2024-12-06", "close": 8.2, "volume": 124277.0}, {"date": "2024-12-09", "close": 8.24, "volume": 172670.0}, {"date": "2024-12-10", "close": 8.26, "volume": 182431.0}, {"date": "2024-12-11", "close": 8.16, "volume": 201816.0}, {"date": "2024-12-12", "close": 8.17, "volume": 234464.0}, {"date": "2024-12-13", "close": 8.15, "volume": 185199.0}, {"date": "2024-12-16", "close": 8.12, "volume": 362165.0}, {"date": "2024-12-17", "close": 8.16, "volume": 477011.0}, {"date": "2024-12-18", "close": 8.14, "volume": 614652.0}, {"date": "2024-12-19", "close": 7.89, "volume": 807636.0}, {"date": "2024-12-20", "close": 7.71, "volume": 2819767.0}, {"date": "2024-12-23", "close": 8.0, "volume": 293731.0}, {"date": "2024-12-24", "close": 8.0, "volume": 84257.0}, {"date": "2024-12-27", "close": 8.03, "volume": 135510.0}, {"date": "2024-12-30", "close": 8.02, "volume": 149679.0}, {"date": "2024-12-31", "close": 7.94, "volume": 275432.0}, {"date": "2025-01-02", "close": 7.89, "volume": 156021.0}, {"date": "2025-01-03", "close": 7.9, "volume": 160387.0}, {"date": "2025-01-06", "close": 7.8, "volume": 170743.0}, {"date": "2025-01-07", "close": 7.85, "volume": 240614.0}, {"date": "2025-01-08", "close": 7.84, "volume": 166398.0}, {"date": "2025-01-09", "close": 7.89, "volume": 166721.0}, {"date": "2025-01-10", "close": 7.81, "volume": 130161.0}, {"date": "2025-01-13", "close": 7.68, "volume": 173529.0}, {"date": "2025-01-14", "close": 7.82, "volume": 210289.0}, {"date": "2025-01-15", "close": 7.84, "volume": 283539.0}, {"date": "2025-01-16", "close": 7.89, "volume": 243789.0}, {"date": "2025-01-17", "close": 7.97, "volume": 220111.0}, {"date": "2025-01-20", "close": 7.95, "volume": 153096.0}, {"date": "2025-01-21", "close": 7.96, "volume": 199762.0}, {"date": "2025-01-22", "close": 7.87, "volume": 159114.0}, {"date": "2025-01-23", "close": 7.8, "volume": 176464.0}, {"date": "2025-01-24", "close": 7.78, "volume": 96203.0}, {"date": "2025-01-28", "close": 7.8, "volume": 245191.0}, {"date": "2025-01-29", "close": 7.91, "volume": 405469.0}, {"date": "2025-01-30", "close": 7.77, "volume": 274432.0}, {"date": "2025-01-31", "close": 7.82, "volume": 797882.0}, {"date": "2025-02-03", "close": 7.74, "volume": 248919.0}, {"date": "2025-02-04", "close": 7.76, "volume": 487587.0}, {"date": "2025-02-05", "close": 7.78, "volume": 293150.0}, {"date": "2025-02-06", "close": 7.82, "volume": 155137.0}, {"date": "2025-02-07", "close": 7.76, "volume": 217724.0}, {"date": "2025-02-10", "close": 7.74, "volume": 117889.0}, {"date": "2025-02-11", "close": 7.81, "volume": 161973.0}, {"date": "2025-02-12", "close": 7.74, "volume": 186558.0}, {"date": "2025-02-13", "close": 7.75, "volume": 268622.0}, {"date": "2025-02-14", "close": 7.85, "volume": 219074.0}, {"date": "2025-02-17", "close": 7.87, "volume": 347886.0}, {"date": "2025-02-18", "close": 7.88, "volume": 269528.0}, {"date": "2025-02-19", "close": 7.97, "volume": 607744.0}, {"date": "2025-02-20", "close": 8.02, "volume": 401787.0}, {"date": "2025-02-21", "close": 8.0, "volume": 352587.0}, {"date": "2025-02-24", "close": 7.7, "volume": 708982.0}, {"date": "2025-02-25", "close": 7.55, "volume": 599322.0}, {"date": "2025-02-26", "close": 7.51, "volume": 335272.0}, {"date": "2025-02-27", "close": 7.56, "volume": 316999.0}, {"date": "2025-02-28", "close": 7.52, "volume": 516432.0}, {"date": "2025-03-03", "close": 7.45, "volume": 323240.0}, {"date": "2025-03-04", "close": 7.34, "volume": 192745.0}, {"date": "2025-03-05", "close": 7.25, "volume": 400842.0}, {"date": "2025-03-06", "close": 7.34, "volume": 343941.0}, {"date": "2025-03-07", "close": 7.3, "volume": 397606.0}, {"date": "2025-03-10", "close": 7.33, "volume": 323478.0}, {"date": "2025-03-11", "close": 7.3, "volume": 464288.0}, {"date": "2025-03-12", "close": 7.32, "volume": 862374.0}, {"date": "2025-03-13", "close": 7.28, "volume": 396556.0}, {"date": "2025-03-14", "close": 7.3, "volume": 277577.0}, {"date": "2025-03-17", "close": 7.1, "volume": 394925.0}, {"date": "2025-03-18", "close": 7.09, "volume": 312822.0}, {"date": "2025-03-19", "close": 7.03, "volume": 610051.0}, {"date": "2025-03-20", "close": 7.18, "volume": 868856.0}, {"date": "2025-03-21", "close": 7.25, "volume": 739865.0}, {"date": "2025-03-24", "close": 7.2, "volume": 268406.0}, {"date": "2025-03-25", "close": 7.22, "volume": 329953.0}, {"date": "2025-03-26", "close": 7.29, "volume": 669993.0}, {"date": "2025-03-27", "close": 7.26, "volume": 316855.0}, {"date": "2025-03-28", "close": 7.37, "volume": 360574.0}, {"date": "2025-03-31", "close": 7.31, "volume": 290081.0}, {"date": "2025-04-01", "close": 7.38, "volume": 382890.0}, {"date": "2025-04-02", "close": 7.33, "volume": 332667.0}, {"date": "2025-04-03", "close": 7.34, "volume": 264229.0}, {"date": "2025-04-04", "close": 7.41, "volume": 443534.0}, {"date": "2025-04-07", "close": 7.13, "volume": 572539.0}, {"date": "2025-04-08", "close": 7.37, "volume": 429545.0}, {"date": "2025-04-09", "close": 7.21, "volume": 479884.0}, {"date": "2025-04-10", "close": 7.46, "volume": 636485.0}, {"date": "2025-04-11", "close": 7.5, "volume": 338172.0}, {"date": "2025-04-14", "close": 7.46, "volume": 283309.0}, {"date": "2025-04-15", "close": 7.44, "volume": 316658.0}, {"date": "2025-04-16", "close": 7.4, "volume": 368031.0}, {"date": "2025-04-17", "close": 7.47, "volume": 236484.0}, {"date": "2025-04-22", "close": 7.34, "volume": 206397.0}, {"date": "2025-04-23", "close": 7.31, "volume": 365266.0}, {"date": "2025-04-24", "close": 7.35, "volume": 265837.0}, {"date": "2025-04-28", "close": 7.42, "volume": 427425.0}, {"date": "2025-04-29", "close": 7.51, "volume": 402284.0}, {"date": "2025-04-30", "close": 7.41, "volume": 536161.0}, {"date": "2025-05-01", "close": 7.52, "volume": 584532.0}, {"date": "2025-05-02", "close": 7.6, "volume": 168456.0}, {"date": "2025-05-05", "close": 7.52, "volume": 242600.0}, {"date": "2025-05-06", "close": 7.52, "volume": 634784.0}, {"date": "2025-05-07", "close": 7.53, "volume": 469453.0}, {"date": "2025-05-08", "close": 7.64, "volume": 462069.0}, {"date": "2025-05-09", "close": 7.6, "volume": 395837.0}, {"date": "2025-05-12", "close": 7.67, "volume": 287757.0}, {"date": "2025-05-13", "close": 7.6, "volume": 211837.0}, {"date": "2025-05-14", "close": 7.56, "volume": 227312.0}, {"date": "2025-05-15", "close": 7.58, "volume": 358827.0}, {"date": "2025-05-16", "close": 7.56, "volume": 186201.0}, {"date": "2025-05-19", "close": 7.58, "volume": 323431.0}, {"date": "2025-05-20", "close": 7.58, "volume": 129616.0}, {"date": "2025-05-21", "close": 7.54, "volume": 267005.0}, {"date": "2025-05-22", "close": 7.52, "volume": 235918.0}, {"date": "2025-05-23", "close": 7.49, "volume": 275007.0}, {"date": "2025-05-26", "close": 7.39, "volume": 270460.0}, {"date": "2025-05-27", "close": 7.48, "volume": 215490.0}, {"date": "2025-05-28", "close": 7.48, "volume": 231826.0}, {"date": "2025-05-29", "close": 7.48, "volume": 314123.0}, {"date": "2025-05-30", "close": 7.55, "volume": 651630.0}, {"date": "2025-06-02", "close": 7.54, "volume": 130840.0}, {"date": "2025-06-03", "close": 7.7, "volume": 275491.0}, {"date": "2025-06-04", "close": 7.76, "volume": 533916.0}, {"date": "2025-06-05", "close": 7.78, "volume": 458984.0}, {"date": "2025-06-06", "close": 7.88, "volume": 219940.0}, {"date": "2025-06-10", "close": 7.91, "volume": 234440.0}, {"date": "2025-06-11", "close": 7.96, "volume": 390859.0}, {"date": "2025-06-12", "close": 8.02, "volume": 343076.0}, {"date": "2025-06-13", "close": 8.01, "volume": 691346.0}, {"date": "2025-06-16", "close": 8.04, "volume": 195250.0}, {"date": "2025-06-17", "close": 7.99, "volume": 195552.0}, {"date": "2025-06-18", "close": 7.98, "volume": 340141.0}, {"date": "2025-06-19", "close": 7.92, "volume": 490880.0}, {"date": "2025-06-20", "close": 7.95, "volume": 191512.0}, {"date": "2025-06-23", "close": 7.97, "volume": 214912.0}, {"date": "2025-06-24", "close": 7.9, "volume": 188161.0}, {"date": "2025-06-25", "close": 7.95, "volume": 220360.0}, {"date": "2025-06-26", "close": 7.87, "volume": 692875.0}, {"date": "2025-06-27", "close": 7.88, "volume": 257767.0}, {"date": "2025-06-30", "close": 7.81, "volume": 500223.0}, {"date": "2025-07-01", "close": 7.98, "volume": 326125.0}, {"date": "2025-07-02", "close": 7.89, "volume": 668417.0}, {"date": "2025-07-03", "close": 7.88, "volume": 307890.0}, {"date": "2025-07-04", "close": 7.95, "volume": 276926.0}, {"date": "2025-07-07", "close": 7.86, "volume": 396297.0}, {"date": "2025-07-08", "close": 7.81, "volume": 789155.0}, {"date": "2025-07-09", "close": 7.8, "volume": 276316.0}, {"date": "2025-07-10", "close": 7.85, "volume": 352592.0}, {"date": "2025-07-11", "close": 7.79, "volume": 325191.0}, {"date": "2025-07-14", "close": 7.72, "volume": 172652.0}, {"date": "2025-07-15", "close": 7.74, "volume": 205640.0}, {"date": "2025-07-16", "close": 7.77, "volume": 267748.0}, {"date": "2025-07-17", "close": 7.89, "volume": 515060.0}, {"date": "2025-07-18", "close": 8.0, "volume": 428625.0}, {"date": "2025-07-21", "close": 7.89, "volume": 275646.0}, {"date": "2025-07-22", "close": 7.72, "volume": 434581.0}, {"date": "2025-07-23", "close": 7.66, "volume": 463114.0}, {"date": "2025-07-24", "close": 7.64, "volume": 581958.0}, {"date": "2025-07-25", "close": 7.73, "volume": 500836.0}, {"date": "2025-07-28", "close": 7.87, "volume": 205610.0}, {"date": "2025-07-29", "close": 7.9, "volume": 296147.0}, {"date": "2025-07-30", "close": 8.0, "volume": 364309.0}, {"date": "2025-07-31", "close": 8.02, "volume": 540360.0}, {"date": "2025-08-01", "close": 8.01, "volume": 424349.0}, {"date": "2025-08-04", "close": 8.03, "volume": 254010.0}, {"date": "2025-08-05", "close": 8.1, "volume": 308356.0}, {"date": "2025-08-06", "close": 8.29, "volume": 610818.0}, {"date": "2025-08-07", "close": 8.45, "volume": 593778.0}, {"date": "2025-08-08", "close": 8.43, "volume": 517729.0}, {"date": "2025-08-11", "close": 8.52, "volume": 439645.0}, {"date": "2025-08-12", "close": 8.44, "volume": 404791.0}, {"date": "2025-08-13", "close": 8.47, "volume": 361127.0}, {"date": "2025-08-14", "close": 8.38, "volume": 555991.0}, {"date": "2025-08-15", "close": 8.43, "volume": 378378.0}, {"date": "2025-08-18", "close": 8.49, "volume": 449425.0}, {"date": "2025-08-19", "close": 8.5, "volume": 349954.0}, {"date": "2025-08-20", "close": 8.55, "volume": 563371.0}, {"date": "2025-08-21", "close": 8.64, "volume": 1065993.0}, {"date": "2025-08-22", "close": 8.6, "volume": 432740.0}, {"date": "2025-08-25", "close": 8.73, "volume": 1215862.0}, {"date": "2025-08-26", "close": 8.77, "volume": 915030.0}, {"date": "2025-08-27", "close": 8.85, "volume": 1068220.0}, {"date": "2025-08-28", "close": 8.85, "volume": 858505.0}, {"date": "2025-08-29", "close": 8.89, "volume": 727497.0}, {"date": "2025-09-01", "close": 8.83, "volume": 563562.0}, {"date": "2025-09-02", "close": 8.7, "volume": 3200157.0}, {"date": "2025-09-03", "close": 8.72, "volume": 551865.0}, {"date": "2025-09-04", "close": 8.86, "volume": 581832.0}, {"date": "2025-09-05", "close": 8.91, "volume": 439992.0}, {"date": "2025-09-08", "close": 8.84, "volume": 800545.0}, {"date": "2025-09-09", "close": 8.77, "volume": 1157407.0}, {"date": "2025-09-10", "close": 8.82, "volume": 745335.0}, {"date": "2025-09-11", "close": 8.81, "volume": 629085.0}, {"date": "2025-09-12", "close": 8.86, "volume": 776206.0}, {"date": "2025-09-15", "close": 8.52, "volume": 844372.0}, {"date": "2025-09-16", "close": 8.49, "volume": 569003.0}, {"date": "2025-09-17", "close": 8.39, "volume": 786361.0}, {"date": "2025-09-18", "close": 8.42, "volume": 1410220.0}, {"date": "2025-09-19", "close": 8.3, "volume": 22872725.0}, {"date": "2025-09-22", "close": 8.29, "volume": 756258.0}, {"date": "2025-09-23", "close": 8.37, "volume": 552297.0}, {"date": "2025-09-24", "close": 8.36, "volume": 447474.0}, {"date": "2025-09-25", "close": 8.37, "volume": 519757.0}, {"date": "2025-09-26", "close": 8.32, "volume": 393088.0}, {"date": "2025-09-29", "close": 8.4, "volume": 444810.0}, {"date": "2025-09-30", "close": 8.36, "volume": 606040.0}, {"date": "2025-10-01", "close": 8.31, "volume": 609780.0}, {"date": "2025-10-02", "close": 8.38, "volume": 1767189.0}, {"date": "2025-10-03", "close": 8.35, "volume": 616994.0}, {"date": "2025-10-06", "close": 8.26, "volume": 222879.0}, {"date": "2025-10-07", "close": 8.34, "volume": 352029.0}, {"date": "2025-10-08", "close": 8.16, "volume": 295764.0}, {"date": "2025-10-09", "close": 8.12, "volume": 430965.0}, {"date": "2025-10-10", "close": 8.16, "volume": 308657.0}, {"date": "2025-10-13", "close": 7.96, "volume": 318751.0}, {"date": "2025-10-14", "close": 7.92, "volume": 440839.0}, {"date": "2025-10-15", "close": 7.92, "volume": 1341283.0}, {"date": "2025-10-16", "close": 7.99, "volume": 472647.0}, {"date": "2025-10-17", "close": 8.04, "volume": 526084.0}, {"date": "2025-10-20", "close": 8.07, "volume": 238336.0}, {"date": "2025-10-21", "close": 8.16, "volume": 253783.0}, {"date": "2025-10-22", "close": 8.09, "volume": 277407.0}, {"date": "2025-10-23", "close": 8.13, "volume": 380551.0}, {"date": "2025-10-24", "close": 8.13, "volume": 278559.0}, {"date": "2025-10-27", "close": 8.1, "volume": 181432.0}, {"date": "2025-10-28", "close": 8.08, "volume": 258589.0}, {"date": "2025-10-29", "close": 8.07, "volume": 988574.0}, {"date": "2025-10-30", "close": 8.09, "volume": 259978.0}, {"date": "2025-10-31", "close": 8.22, "volume": 766121.0}, {"date": "2025-11-03", "close": 8.3, "volume": 274039.0}, {"date": "2025-11-04", "close": 8.23, "volume": 178937.0}, {"date": "2025-11-05", "close": 8.27, "volume": 422820.0}, {"date": "2025-11-06", "close": 8.25, "volume": 339021.0}, {"date": "2025-11-07", "close": 8.21, "volume": 285214.0}, {"date": "2025-11-10", "close": 8.15, "volume": 248044.0}, {"date": "2025-11-11", "close": 8.27, "volume": 352182.0}, {"date": "2025-11-12", "close": 8.2, "volume": 648980.0}, {"date": "2025-11-13", "close": 8.11, "volume": 544716.0}, {"date": "2025-11-14", "close": 8.08, "volume": 295759.0}, {"date": "2025-11-17", "close": 8.08, "volume": 425068.0}, {"date": "2025-11-18", "close": 8.12, "volume": 375186.0}, {"date": "2025-11-19", "close": 7.95, "volume": 379786.0}, {"date": "2025-11-20", "close": 8.05, "volume": 263764.0}, {"date": "2025-11-21", "close": 8.01, "volume": 275032.0}, {"date": "2025-11-24", "close": 8.13, "volume": 221000.0}, {"date": "2025-11-25", "close": 8.11, "volume": 224974.0}, {"date": "2025-11-26", "close": 8.13, "volume": 292815.0}, {"date": "2025-11-27", "close": 8.11, "volume": 212966.0}, {"date": "2025-11-28", "close": 8.06, "volume": 189603.0}, {"date": "2025-12-01", "close": 7.97, "volume": 253334.0}, {"date": "2025-12-02", "close": 8.02, "volume": 529458.0}, {"date": "2025-12-03", "close": 8.03, "volume": 357154.0}, {"date": "2025-12-04", "close": 7.99, "volume": 262286.0}, {"date": "2025-12-05", "close": 7.96, "volume": 181164.0}, {"date": "2025-12-08", "close": 8.02, "volume": 212930.0}, {"date": "2025-12-09", "close": 8.01, "volume": 397514.0}, {"date": "2025-12-10", "close": 8.02, "volume": 629004.0}, {"date": "2025-12-11", "close": 8.1, "volume": 271000.0}, {"date": "2025-12-12", "close": 8.13, "volume": 183962.0}, {"date": "2025-12-15", "close": 8.18, "volume": 311051.0}, {"date": "2025-12-16", "close": 8.1, "volume": 349547.0}, {"date": "2025-12-17", "close": 8.14, "volume": 1037507.0}, {"date": "2025-12-18", "close": 8.08, "volume": 696942.0}, {"date": "2025-12-19", "close": 8.08, "volume": 1553156.0}, {"date": "2025-12-22", "close": 8.11, "volume": 479352.0}, {"date": "2025-12-23", "close": 8.3, "volume": 378060.0}, {"date": "2025-12-24", "close": 8.23, "volume": 150467.0}, {"date": "2025-12-29", "close": 8.18, "volume": 175251.0}, {"date": "2025-12-30", "close": 8.25, "volume": 162911.0}, {"date": "2025-12-31", "close": 8.13, "volume": 154270.0}, {"date": "2026-01-02", "close": 8.18, "volume": 216505.0}, {"date": "2026-01-05", "close": 8.11, "volume": 177283.0}, {"date": "2026-01-06", "close": 7.99, "volume": 224718.0}, {"date": "2026-01-07", "close": 7.97, "volume": 265617.0}, {"date": "2026-01-08", "close": 8.01, "volume": 285114.0}, {"date": "2026-01-09", "close": 8.05, "volume": 276286.0}, {"date": "2026-01-12", "close": 8.08, "volume": 179352.0}, {"date": "2026-01-13", "close": 8.07, "volume": 329574.0}, {"date": "2026-01-14", "close": 8.08, "volume": 273893.0}, {"date": "2026-01-15", "close": 8.2, "volume": 297259.0}, {"date": "2026-01-16", "close": 8.19, "volume": 170255.0}, {"date": "2026-01-19", "close": 8.2, "volume": 207657.0}, {"date": "2026-01-20", "close": 8.05, "volume": 220580.0}, {"date": "2026-01-21", "close": 8.08, "volume": 278463.0}, {"date": "2026-01-22", "close": 8.1, "volume": 282748.0}, {"date": "2026-01-23", "close": 8.12, "volume": 309701.0}, {"date": "2026-01-27", "close": 8.13, "volume": 490821.0}, {"date": "2026-01-28", "close": 8.2, "volume": 436908.0}, {"date": "2026-01-29", "close": 8.16, "volume": 329353.0}, {"date": "2026-01-30", "close": 8.2, "volume": 577582.0}, {"date": "2026-02-02", "close": 8.35, "volume": 245445.0}, {"date": "2026-02-03", "close": 8.29, "volume": 221941.0}, {"date": "2026-02-04", "close": 8.3, "volume": 268568.0}, {"date": "2026-02-05", "close": 8.31, "volume": 319339.0}, {"date": "2026-02-06", "close": 7.94, "volume": 441039.0}, {"date": "2026-02-09", "close": 7.94, "volume": 346836.0}, {"date": "2026-02-10", "close": 7.75, "volume": 373068.0}, {"date": "2026-02-11", "close": 7.78, "volume": 424645.0}, {"date": "2026-02-12", "close": 7.76, "volume": 377233.0}, {"date": "2026-02-13", "close": 7.73, "volume": 281279.0}, {"date": "2026-02-16", "close": 7.83, "volume": 441423.0}, {"date": "2026-02-17", "close": 7.81, "volume": 235425.0}, {"date": "2026-02-18", "close": 7.87, "volume": 312143.0}, {"date": "2026-02-19", "close": 8.09, "volume": 502313.0}, {"date": "2026-02-20", "close": 8.1, "volume": 376875.0}, {"date": "2026-02-23", "close": 8.19, "volume": 262185.0}, {"date": "2026-02-24", "close": 8.17, "volume": 594439.0}, {"date": "2026-02-25", "close": 7.86, "volume": 959022.0}, {"date": "2026-02-26", "close": 7.95, "volume": 401686.0}, {"date": "2026-02-27", "close": 8.01, "volume": 359920.0}, {"date": "2026-03-02", "close": 7.96, "volume": 304649.0}, {"date": "2026-03-03", "close": 7.99, "volume": 250945.0}, {"date": "2026-03-04", "close": 7.96, "volume": 311985.0}, {"date": "2026-03-05", "close": 7.9, "volume": 517426.0}, {"date": "2026-03-06", "close": 7.84, "volume": 392123.0}, {"date": "2026-03-09", "close": 7.75, "volume": 550223.0}, {"date": "2026-03-10", "close": 7.78, "volume": 659831.0}, {"date": "2026-03-11", "close": 7.65, "volume": 547193.0}, {"date": "2026-03-12", "close": 7.59, "volume": 767157.0}, {"date": "2026-03-13", "close": 7.58, "volume": 513724.0}, {"date": "2026-03-16", "close": 7.55, "volume": 749864.0}, {"date": "2026-03-17", "close": 7.61, "volume": 655002.0}, {"date": "2026-03-18", "close": 7.82, "volume": 600903.0}, {"date": "2026-03-19", "close": 7.78, "volume": 798238.0}, {"date": "2026-03-20", "close": 8.15, "volume": 4300139.0}, {"date": "2026-03-23", "close": 7.95, "volume": 810716.0}, {"date": "2026-03-24", "close": 7.94, "volume": 383115.0}, {"date": "2026-03-25", "close": 7.89, "volume": 347893.0}, {"date": "2026-03-26", "close": 7.84, "volume": 437352.0}, {"date": "2026-03-27", "close": 7.83, "volume": 393938.0}, {"date": "2026-03-30", "close": 7.86, "volume": 362887.0}, {"date": "2026-03-31", "close": 7.8, "volume": 648574.0}, {"date": "2026-04-01", "close": 7.79, "volume": 530488.0}, {"date": "2026-04-02", "close": 7.82, "volume": 643166.0}, {"date": "2026-04-07", "close": 7.86, "volume": 510093.0}, {"date": "2026-04-08", "close": 7.88, "volume": 468736.0}, {"date": "2026-04-09", "close": 7.91, "volume": 349832.0}, {"date": "2026-04-10", "close": 7.86, "volume": 560206.0}, {"date": "2026-04-13", "close": 7.86, "volume": 673523.0}, {"date": "2026-04-14", "close": 7.8, "volume": 712338.0}, {"date": "2026-04-15", "close": 7.83, "volume": 533786.0}, {"date": "2026-04-16", "close": 7.96, "volume": 833231.0}, {"date": "2026-04-17", "close": 8.01, "volume": 522449.0}, {"date": "2026-04-20", "close": 7.97, "volume": 563249.0}, {"date": "2026-04-21", "close": 7.94, "volume": 274441.0}, {"date": "2026-04-22", "close": 8.0, "volume": 439003.0}, {"date": "2026-04-23", "close": 8.03, "volume": 536786.0}, {"date": "2026-04-24", "close": 8.11, "volume": 264806.0}, {"date": "2026-04-27", "close": 8.03, "volume": 531644.0}, {"date": "2026-04-28", "close": 8.06, "volume": 419504.0}, {"date": "2026-04-29", "close": 7.94, "volume": 446091.0}, {"date": "2026-04-30", "close": 8.01, "volume": 690889.0}, {"date": "2026-05-01", "close": 8.27, "volume": 800967.0}, {"date": "2026-05-04", "close": 8.27, "volume": 449650.0}, {"date": "2026-05-05", "close": 8.26, "volume": 326908.0}, {"date": "2026-05-06", "close": 8.23, "volume": 273049.0}, {"date": "2026-05-07", "close": 8.29, "volume": 28032715.0}, {"date": "2026-05-08", "close": 8.34, "volume": 450006.0}, {"date": "2026-05-11", "close": 8.45, "volume": 359591.0}, {"date": "2026-05-12", "close": 8.29, "volume": 568260.0}, {"date": "2026-05-13", "close": 8.17, "volume": 502950.0}, {"date": "2026-05-14", "close": 8.23, "volume": 251628.0}, {"date": "2026-05-15", "close": 8.29, "volume": 491834.0}, {"date": "2026-05-18", "close": 8.25, "volume": 465259.0}, {"date": "2026-05-19", "close": 8.39, "volume": 934698.0}, {"date": "2026-05-20", "close": 8.22, "volume": 568411.0}, {"date": "2026-05-21", "close": 8.4, "volume": 680453.0}, {"date": "2026-05-22", "close": 8.34, "volume": 359684.0}, {"date": "2026-05-25", "close": 8.19, "volume": 403180.0}, {"date": "2026-05-26", "close": 8.03, "volume": 417417.0}, {"date": "2026-05-27", "close": 8.1, "volume": 658772.0}, {"date": "2026-05-28", "close": 8.07, "volume": 549851.0}, {"date": "2026-05-29", "close": 8.07, "volume": 524242.0}, {"date": "2026-06-01", "close": 7.94, "volume": 450539.0}, {"date": "2026-06-02", "close": 7.89, "volume": 1514103.0}, {"date": "2026-06-03", "close": 7.83, "volume": 378420.0}, {"date": "2026-06-04", "close": 7.81, "volume": 353519.0}, {"date": "2026-06-05", "close": 7.73, "volume": 366639.0}, {"date": "2026-06-09", "close": 8.02, "volume": 780491.0}, {"date": "2026-06-10", "close": 8.13, "volume": 513301.0}, {"date": "2026-06-11", "close": 8.25, "volume": 389495.0}, {"date": "2026-06-12", "close": 8.15, "volume": 282817.0}, {"date": "2026-06-15", "close": 8.06, "volume": 583680.0}, {"date": "2026-06-16", "close": 7.96, "volume": 1027599.0}, {"date": "2026-06-17", "close": 7.98, "volume": 684939.0}, {"date": "2026-06-18", "close": 7.94, "volume": 635217.0}, {"date": "2026-06-19", "close": 7.97, "volume": 1446617.0}, {"date": "2026-06-22", "close": 8.01, "volume": 555044.0}, {"date": "2026-06-23", "close": 8.16, "volume": 383782.0}, {"date": "2026-06-24", "close": 8.09, "volume": 490729.0}, {"date": "2026-06-25", "close": 8.09, "volume": 462223.0}, {"date": "2026-06-26", "close": 8.16, "volume": 532653.0}, {"date": "2026-06-29", "close": 8.14, "volume": 580934.0}, {"date": "2026-06-30", "close": 8.22, "volume": 549470.0}, {"date": "2026-07-01", "close": 8.1, "volume": 506661.0}, {"date": "2026-07-02", "close": 7.98, "volume": 465788.0}, {"date": "2026-07-03", "close": 7.87, "volume": 253844.0}, {"date": "2026-07-06", "close": 7.88, "volume": 396417.0}, {"date": "2026-07-07", "close": 7.87, "volume": 397986.0}, {"date": "2026-07-08", "close": 7.86, "volume": 378686.0}, {"date": "2026-07-09", "close": 7.94, "volume": 276319.0}, {"date": "2026-07-10", "close": 7.9, "volume": 314403.0}, {"date": "2026-07-13", "close": 7.99, "volume": 439001.0}, {"date": "2026-07-14", "close": 8.02, "volume": 225815.0}, {"date": "2026-07-15", "close": 7.92, "volume": 402448.0}, {"date": "2026-07-16", "close": 7.95, "volume": 381662.0}, {"date": "2026-07-17", "close": 8.06, "volume": 389562.0}, {"date": "2026-07-20", "close": 8.15, "volume": 251085.0}, {"date": "2026-07-21", "close": 8.07, "volume": 273104.0}, {"date": "2026-07-22", "close": 8.01, "volume": 323666.0}, {"date": "2026-07-23", "close": 7.96, "volume": 393663.0}, {"date": "2026-07-24", "close": 7.87, "volume": 319690.0}, {"date": "2026-07-27", "close": 7.89, "volume": 307817.0}, {"date": "2026-07-28", "close": 7.93, "volume": 397580.0}, {"date": "2026-07-29", "close": 8.08, "volume": 384996.0}, {"date": "2026-07-30", "close": 8.0, "volume": 306600.0}, {"date": "2026-07-31", "close": 7.89, "volume": 574298.0}, {"date": "2026-08-03", "close": 7.95, "volume": 180886.0}, {"date": "2026-08-04", "close": 7.97, "volume": 465119.0}, {"date": "2026-08-05", "close": 7.9, "volume": 324327.0}, {"date": "2026-08-06", "close": 7.92, "volume": 546494.0}, {"date": "2026-08-07", "close": 7.97, "volume": 461366.0}, {"date": "2026-08-10", "close": 7.93, "volume": 251011.0}, {"date": "2026-08-11", "close": 8.05, "volume": 479643.0}, {"date": "2026-08-12", "close": 7.96, "volume": 410396.0}, {"date": "2026-08-13", "close": 7.82, "volume": 514893.0}, {"date": "2026-08-14", "close": 7.9, "volume": 491710.0}, {"date": "2026-08-17", "close": 7.91, "volume": 295800.0}, {"date": "2026-08-18", "close": 7.89, "volume": 230596.0}, {"date": "2026-08-19", "close": 7.91, "volume": 302707.0}, {"date": "2026-08-20", "close": 7.9, "volume": 495904.0}, {"date": "2026-08-21", "close": 7.97, "volume": 238386.0}, {"date": "2026-08-24", "close": 7.52, "volume": 1151089.0}, {"date": "2026-08-25", "close": 7.4, "volume": 1032195.0}, {"date": "2026-08-26", "close": 7.46, "volume": 542115.0}, {"date": "2026-08-27", "close": 7.39, "volume": 923014.0}, {"date": "2026-08-28", "close": 7.41, "volume": 418122.0}, {"date": "2026-08-31", "close": 7.31, "volume": 877374.0}, {"date": "2026-09-01", "close": 7.24, "volume": 2438095.0}, {"date": "2026-09-02", "close": 7.29, "volume": 693241.0}, {"date": "2026-09-03", "close": 7.25, "volume": 832765.0}, {"date": "2026-09-04", "close": 7.3, "volume": 383112.0}, {"date": "2026-09-07", "close": 7.22, "volume": 576979.0}], "refreshing": true}