{"ticker": "DDR", "overview": {"name": "Dicker Data Limited", "country": "Australia", "industry": "Technology Hardware & Equipment"}, "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": "DDR", "has_prices": true, "as_of": "2026-09-07", "last": 14.72, "prev_close": 14.78, "change": -0.05999999999999872, "change_pct": -0.004059539918809116, "session_volume": 409420.0, "vwap_5": 14.560512795736678, "vwap_20": 13.805154595057997, "vwap_60": 12.777987609558748, "vwap_250": 10.75495353635929, "high_52w": 15.3, "low_52w": 8.32, "avg_volume_20": 633387.0, "sessions": 400, "market_cap": {"value": 2691081060.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144711", "src": "ASX", "ticker": "DDR", "cik": "", "company": "Dicker Data Limited", "company_raw": "Dicker Data Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DDR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144711", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51284}, {"id": "ASXSH-03140652", "src": "ASX", "ticker": "DDR", "cik": "", "company": "Dicker Data Limited", "company_raw": "Dicker Data Limited", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "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": "Mitsubishi UFJ Financial Group, Inc. is no longer a substantial holder of DDR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140652", "trade_date": "", "timestamp": "2026-09-28", "mins": 51284}, {"id": "ASX-03143585", "src": "ASX", "ticker": "DDR", "cik": "", "company": "Dicker Data Limited", "company_raw": "Dicker Data Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on DDR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143585", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57044}, {"id": "ASXSH-03139526", "src": "ASX", "ticker": "DDR", "cik": "", "company": "Dicker Data Limited", "company_raw": "Dicker Data Limited", "who": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "who_key": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A is no longer a substantial holder of DDR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03139526", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61364}, {"id": "ASXSH-03097395", "src": "ASX", "ticker": "DDR", "cik": "", "company": "Dicker Data Limited", "company_raw": "Dicker Data Limited", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "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": "Mitsubishi UFJ Financial Group, Inc. crosses the line: 5.01% of DDR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097395", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222644}, {"id": "ASXSH-03096903", "src": "ASX", "ticker": "DDR", "cik": "", "company": "Dicker Data Limited", "company_raw": "Dicker Data Limited", "who": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "who_key": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A crosses the line: 5.01% of DDR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096903", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222644}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mitsubishi UFJ Financial Group, Inc", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140652-2A1699786", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Name and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139526-2A1699103", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Leanne Ralph", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 3553.0, "indirect_account": "BelleVie Holdings", "pct": null, "notice_date": "2026-06-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099707-2A1677169", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Marcus Derwin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/ddr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "KSS amendment", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-10", "source_url": "https://www.marketindex.com.au/asx/ddr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-05", "source_url": "https://www.marketindex.com.au/asx/ddr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-01", "source_url": "https://www.marketindex.com.au/asx/ddr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kss", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-22", "source_url": "https://www.marketindex.com.au/asx/ddr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kss", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-28", "source_url": "https://www.marketindex.com.au/asx/ddr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/ddr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/ddr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 9069955.0, "indirect_shares": null, "indirect_account": null, "pct": 5.01, "notice_date": "2026-06-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097395-2A1675812", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/ddr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.01, "notice_date": "2026-06-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096903-2A1675435", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/ddr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/ddr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-08", "source_url": "https://www.marketindex.com.au/asx/ddr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/ddr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/ddr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/ddr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/ddr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/ddr", "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": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/ddr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/ddr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/ddr", "needs_ocr": 0}], "directors": [{"name": "Marcus Derwin", "first_seen": "2025-12-17", "last_seen": "2025-12-17", "status": "current", "notices": 1}, {"name": "Leanne Ralph", "first_seen": "2026-06-12", "last_seen": "2026-06-12", "status": "current", "notices": 1}, {"name": "Kss", "first_seen": "2021-03-28", "last_seen": "2022-10-05", "status": "past", "notices": 4}, {"name": "KSS amendment", "first_seen": "2022-10-10", "last_seen": "2022-10-10", "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": "2026-11-02", "form": "Progress Report", "title": "Dicker Data completes acquisition of Sektor Group", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157123-2A1707853"}, {"date": "2026-10-06", "form": "Asset Acquisition & Disposal", "title": "Dicker Data Agrees to Acquire Sektor Group", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145043-2A1702223"}, {"date": "2026-10-05", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144754-2A1701933"}, {"date": "2026-09-28", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140652-2A1699786"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139526-2A1699103"}, {"date": "2026-08-31", "form": "Issued Capital", "title": "Application for quotation of securities - DDR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129981-2A1694093"}, {"date": "2026-08-27", "form": "Periodic Reports", "title": "H1 FY26 Results Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128000-2A1693097"}, {"date": "2026-08-27", "form": "Other", "title": "H1 FY26 Results & FY26 Guidance Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127997-2A1693092"}, {"date": "2026-08-27", "form": "Periodic Reports", "title": "H1 FY26 Appendix 4D and Interim Financial Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127993-2A1693090"}], "performance": {"ticker": "DDR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-01-24", "close": 0.21, "volume": 10000.0}, {"date": "2011-01-25", "close": 0.24, "volume": 100000.0}, {"date": "2011-01-27", "close": 0.24, "volume": 40000.0}, {"date": "2011-01-28", "close": 0.23, "volume": 50000.0}, {"date": "2011-02-01", "close": 0.24, "volume": 20000.0}, {"date": "2011-02-03", "close": 0.23, "volume": 33000.0}, {"date": "2011-02-04", "close": 0.23, "volume": 30000.0}, {"date": "2011-02-07", "close": 0.23, "volume": 19561.0}, {"date": "2011-02-08", "close": 0.225, "volume": 10439.0}, {"date": "2011-02-11", "close": 0.22, "volume": 30000.0}, {"date": "2011-02-14", "close": 0.225, "volume": 20000.0}, {"date": "2011-02-15", "close": 0.225, "volume": 37700.0}, {"date": "2011-02-16", "close": 0.225, "volume": 30000.0}, {"date": "2011-02-17", "close": 0.225, "volume": 10000.0}, {"date": "2011-02-18", "close": 0.225, "volume": 40000.0}, {"date": "2011-02-22", "close": 0.22, "volume": 10000.0}, {"date": "2011-02-24", "close": 0.21, "volume": 10000.0}, {"date": "2011-03-01", "close": 0.21, "volume": 10000.0}, {"date": "2011-03-02", "close": 0.2, "volume": 12250.0}, {"date": "2011-03-04", "close": 0.2, "volume": 10000.0}, {"date": "2011-03-08", "close": 0.21, "volume": 20000.0}, {"date": "2011-03-11", "close": 0.21, "volume": 3250.0}, {"date": "2011-03-15", "close": 0.19, "volume": 10000.0}, {"date": "2011-03-24", "close": 0.2, "volume": 21175.0}, {"date": "2011-03-29", "close": 0.19, "volume": 10000.0}, {"date": "2011-04-06", "close": 0.2, "volume": 18825.0}, {"date": "2011-04-08", "close": 0.2, "volume": 20000.0}, {"date": "2011-04-11", "close": 0.23, "volume": 30000.0}, {"date": "2011-04-13", "close": 0.18, "volume": 10000.0}, {"date": "2011-04-15", "close": 0.205, "volume": 20000.0}, {"date": "2011-04-19", "close": 0.22, "volume": 20000.0}, {"date": "2011-04-21", "close": 0.235, "volume": 26750.0}, {"date": "2011-04-28", "close": 0.22, "volume": 20000.0}, {"date": "2011-05-03", "close": 0.19, "volume": 10000.0}, {"date": "2011-05-04", "close": 0.19, "volume": 10000.0}, {"date": "2011-05-20", "close": 0.205, "volume": 10000.0}, {"date": "2011-05-23", "close": 0.205, "volume": 10000.0}, {"date": "2011-05-30", "close": 0.23, "volume": 22501.0}, {"date": "2011-06-01", "close": 0.19, "volume": 20000.0}, {"date": "2011-06-03", "close": 0.2, "volume": 3000.0}, {"date": "2011-06-06", "close": 0.19, "volume": 10000.0}, {"date": "2011-06-14", "close": 0.19, "volume": 2000.0}, {"date": "2011-06-24", "close": 0.265, "volume": 188823.0}, {"date": "2011-06-27", "close": 0.26, "volume": 23675.0}, {"date": "2011-06-28", "close": 0.24, "volume": 25000.0}, {"date": "2011-07-07", "close": 0.255, "volume": 10000.0}, {"date": "2011-07-08", "close": 0.27, "volume": 56325.0}, {"date": "2011-07-11", "close": 0.25, "volume": 10000.0}, {"date": "2011-07-14", "close": 0.26, "volume": 40000.0}, {"date": "2011-07-15", "close": 0.265, "volume": 30000.0}, {"date": "2011-07-18", "close": 0.28, "volume": 30000.0}, {"date": "2011-07-19", "close": 0.3, "volume": 35000.0}, {"date": "2011-07-22", "close": 0.3, "volume": 4347.0}, {"date": "2011-07-26", "close": 0.28, "volume": 10000.0}, {"date": "2011-07-27", "close": 0.29, "volume": 20000.0}, {"date": "2011-07-28", "close": 0.3, "volume": 20000.0}, {"date": "2011-08-02", "close": 0.295, "volume": 10000.0}, {"date": "2011-08-04", "close": 0.295, "volume": 10000.0}, {"date": "2011-08-05", "close": 0.26, "volume": 15000.0}, {"date": "2011-08-11", "close": 0.23, "volume": 20000.0}, {"date": "2011-08-24", "close": 0.25, "volume": 10000.0}, {"date": "2011-08-29", "close": 0.25, "volume": 10000.0}, {"date": "2011-08-30", "close": 0.25, "volume": 11250.0}, {"date": "2011-09-01", "close": 0.28, "volume": 60000.0}, {"date": "2011-09-02", "close": 0.3, "volume": 39350.0}, {"date": "2011-09-05", "close": 0.3, "volume": 107721.0}, {"date": "2011-09-22", "close": 0.3, "volume": 130000.0}, {"date": "2011-09-27", "close": 0.32, "volume": 60000.0}, {"date": "2011-09-30", "close": 0.32, "volume": 50721.0}, {"date": "2011-10-06", "close": 0.32, "volume": 39279.0}, {"date": "2011-10-10", "close": 0.32, "volume": 10000.0}, {"date": "2011-10-27", "close": 0.32, "volume": 40000.0}, {"date": "2011-11-14", "close": 0.31, "volume": 29512.0}, {"date": "2011-11-22", "close": 0.32, "volume": 1288.0}, {"date": "2011-11-25", "close": 0.35, "volume": 16112.0}, {"date": "2011-11-28", "close": 0.35, "volume": 10000.0}, {"date": "2011-11-29", "close": 0.35, "volume": 15000.0}, {"date": "2011-12-05", "close": 0.35, "volume": 5000.0}, {"date": "2011-12-07", "close": 0.345, "volume": 10000.0}, {"date": "2011-12-16", "close": 0.33, "volume": 30000.0}, {"date": "2011-12-19", "close": 0.32, "volume": 10000.0}, {"date": "2011-12-21", "close": 0.32, "volume": 10000.0}, {"date": "2012-01-03", "close": 0.325, "volume": 7812.0}, {"date": "2012-01-10", "close": 0.33, "volume": 2000.0}, {"date": "2012-01-11", "close": 0.33, "volume": 10000.0}, {"date": "2012-01-18", "close": 0.325, "volume": 10000.0}, {"date": "2012-01-19", "close": 0.325, "volume": 3200.0}, {"date": "2012-02-01", "close": 0.33, "volume": 18000.0}, {"date": "2012-02-10", "close": 0.35, "volume": 10000.0}, {"date": "2012-02-21", "close": 0.4, "volume": 28000.0}, {"date": "2012-02-22", "close": 0.4, "volume": 7000.0}, {"date": "2012-03-01", "close": 0.435, "volume": 10000.0}, {"date": "2012-03-06", "close": 0.49, "volume": 10000.0}, {"date": "2012-03-13", "close": 0.49, "volume": 8000.0}, {"date": "2012-03-14", "close": 0.49, "volume": 12000.0}, {"date": "2012-03-19", "close": 0.44, "volume": 20000.0}, {"date": "2012-04-02", "close": 0.415, "volume": 3750.0}, {"date": "2012-04-03", "close": 0.41, "volume": 3748.0}, {"date": "2012-04-16", "close": 0.4, "volume": 94252.0}, {"date": "2012-04-17", "close": 0.4, "volume": 5000.0}, {"date": "2012-04-20", "close": 0.42, "volume": 10000.0}, {"date": "2012-04-24", "close": 0.4, "volume": 60000.0}, {"date": "2012-05-01", "close": 0.42, "volume": 20000.0}, {"date": "2012-05-07", "close": 0.42, "volume": 42500.0}, {"date": "2012-05-09", "close": 0.45, "volume": 45001.0}, {"date": "2012-05-10", "close": 0.45, "volume": 1.0}, {"date": "2012-05-23", "close": 0.45, "volume": 2222.0}, {"date": "2012-06-07", "close": 0.385, "volume": 20047.0}, {"date": "2012-06-13", "close": 0.4, "volume": 3889.0}, {"date": "2012-06-15", "close": 0.425, "volume": 9953.0}, {"date": "2012-06-18", "close": 0.44, "volume": 15000.0}, {"date": "2012-06-19", "close": 0.44, "volume": 5000.0}, {"date": "2012-06-25", "close": 0.39, "volume": 10000.0}, {"date": "2012-06-26", "close": 0.39, "volume": 10000.0}, {"date": "2012-07-19", "close": 0.41, "volume": 27109.0}, {"date": "2012-07-23", "close": 0.415, "volume": 10000.0}, {"date": "2012-07-24", "close": 0.42, "volume": 32891.0}, {"date": "2012-07-27", "close": 0.42, "volume": 7109.0}, {"date": "2012-08-01", "close": 0.425, "volume": 50000.0}, {"date": "2012-08-03", "close": 0.45, "volume": 69000.0}, {"date": "2012-08-06", "close": 0.46, "volume": 11223.0}, {"date": "2012-08-07", "close": 0.46, "volume": 8777.0}, {"date": "2012-08-08", "close": 0.44, "volume": 10000.0}, {"date": "2012-08-10", "close": 0.45, "volume": 27500.0}, {"date": "2012-08-27", "close": 0.455, "volume": 10000.0}, {"date": "2012-08-30", "close": 0.455, "volume": 20000.0}, {"date": "2012-09-03", "close": 0.5, "volume": 61500.0}, {"date": "2012-09-05", "close": 0.475, "volume": 2400.0}, {"date": "2012-09-06", "close": 0.485, "volume": 10000.0}, {"date": "2012-09-10", "close": 0.475, "volume": 900.0}, {"date": "2012-09-11", "close": 0.46, "volume": 9000.0}, {"date": "2012-09-12", "close": 0.475, "volume": 21500.0}, {"date": "2012-09-13", "close": 0.48, "volume": 15250.0}, {"date": "2012-09-14", "close": 0.48, "volume": 18750.0}, {"date": "2012-09-17", "close": 0.48, "volume": 4166.0}, {"date": "2012-09-18", "close": 0.48, "volume": 20000.0}, {"date": "2012-09-19", "close": 0.48, "volume": 39000.0}, {"date": "2012-09-20", "close": 0.5, "volume": 272000.0}, {"date": "2012-09-21", "close": 0.5, "volume": 33600.0}, {"date": "2012-09-24", "close": 0.5, "volume": 181480.0}, {"date": "2012-09-26", "close": 0.5, "volume": 48000.0}, {"date": "2012-09-27", "close": 0.49, "volume": 20163.0}, {"date": "2012-09-28", "close": 0.495, "volume": 10000.0}, {"date": "2012-10-01", "close": 0.49, "volume": 16000.0}, {"date": "2012-10-02", "close": 0.49, "volume": 35202.0}, {"date": "2012-10-03", "close": 0.49, "volume": 32244.0}, {"date": "2012-10-04", "close": 0.49, "volume": 12245.0}, {"date": "2012-10-05", "close": 0.49, "volume": 1938.0}, {"date": "2012-10-08", "close": 0.48, "volume": 70400.0}, {"date": "2012-10-10", "close": 0.48, "volume": 9500.0}, {"date": "2012-10-11", "close": 0.48, "volume": 2200.0}, {"date": "2012-10-12", "close": 0.49, "volume": 88525.0}, {"date": "2012-10-15", "close": 0.51, "volume": 31475.0}, {"date": "2012-10-16", "close": 0.5, "volume": 35817.0}, {"date": "2012-10-17", "close": 0.51, "volume": 20000.0}, {"date": "2012-10-18", "close": 0.51, "volume": 68000.0}, {"date": "2012-10-19", "close": 0.51, "volume": 35303.0}, {"date": "2012-10-22", "close": 0.515, "volume": 268197.0}, {"date": "2012-10-23", "close": 0.515, "volume": 5450.0}, {"date": "2012-10-24", "close": 0.515, "volume": 104226.0}, {"date": "2012-10-25", "close": 0.515, "volume": 40000.0}, {"date": "2012-10-26", "close": 0.515, "volume": 16500.0}, {"date": "2012-10-29", "close": 0.51, "volume": 68900.0}, {"date": "2012-10-30", "close": 0.515, "volume": 84000.0}, {"date": "2012-11-01", "close": 0.515, "volume": 18200.0}, {"date": "2012-11-05", "close": 0.515, "volume": 15000.0}, {"date": "2012-11-08", "close": 0.515, "volume": 140000.0}, {"date": "2012-11-09", "close": 0.505, "volume": 30000.0}, {"date": "2012-11-12", "close": 0.515, "volume": 110300.0}, {"date": "2012-11-13", "close": 0.515, "volume": 40000.0}, {"date": "2012-11-14", "close": 0.515, "volume": 4818.0}, {"date": "2012-11-15", "close": 0.515, "volume": 5000.0}, {"date": "2012-11-20", "close": 0.505, "volume": 20000.0}, {"date": "2012-11-21", "close": 0.505, "volume": 5450.0}, {"date": "2012-11-22", "close": 0.51, "volume": 16000.0}, {"date": "2012-11-26", "close": 0.515, "volume": 50000.0}, {"date": "2012-11-27", "close": 0.505, "volume": 121050.0}, {"date": "2012-11-28", "close": 0.505, "volume": 19117.0}, {"date": "2012-11-29", "close": 0.505, "volume": 4533.0}, {"date": "2012-11-30", "close": 0.48, "volume": 95467.0}, {"date": "2012-12-04", "close": 0.5, "volume": 7500.0}, {"date": "2012-12-05", "close": 0.51, "volume": 7000.0}, {"date": "2012-12-07", "close": 0.51, "volume": 5000.0}, {"date": "2012-12-11", "close": 0.525, "volume": 20650.0}, {"date": "2012-12-13", "close": 0.52, "volume": 68682.0}, {"date": "2012-12-14", "close": 0.53, "volume": 2800.0}, {"date": "2012-12-17", "close": 0.53, "volume": 20000.0}, {"date": "2012-12-18", "close": 0.55, "volume": 20966.0}, {"date": "2012-12-20", "close": 0.575, "volume": 51800.0}, {"date": "2012-12-21", "close": 0.57, "volume": 3000.0}, {"date": "2012-12-24", "close": 0.57, "volume": 13000.0}, {"date": "2012-12-27", "close": 0.58, "volume": 32003.0}, {"date": "2013-01-02", "close": 0.58, "volume": 20000.0}, {"date": "2013-01-03", "close": 0.57, "volume": 25997.0}, {"date": "2013-01-07", "close": 0.59, "volume": 63575.0}, {"date": "2013-01-08", "close": 0.6, "volume": 31000.0}, {"date": "2013-01-09", "close": 0.645, "volume": 6020.0}, {"date": "2013-01-10", "close": 0.7, "volume": 36472.0}, {"date": "2013-01-11", "close": 0.7, "volume": 49924.0}, {"date": "2013-01-14", "close": 0.74, "volume": 57671.0}, {"date": "2013-01-15", "close": 0.7, "volume": 89000.0}, {"date": "2013-01-16", "close": 0.675, "volume": 30000.0}, {"date": "2013-01-17", "close": 0.7, "volume": 28286.0}, {"date": "2013-01-21", "close": 0.69, "volume": 31488.0}, {"date": "2013-01-22", "close": 0.69, "volume": 13913.0}, {"date": "2013-01-23", "close": 0.69, "volume": 24750.0}, {"date": "2013-01-24", "close": 0.69, "volume": 20870.0}, {"date": "2013-01-25", "close": 0.69, "volume": 10380.0}, {"date": "2013-01-29", "close": 0.7, "volume": 161887.0}, {"date": "2013-01-30", "close": 0.7, "volume": 37913.0}, {"date": "2013-01-31", "close": 0.7, "volume": 75000.0}, {"date": "2013-02-01", "close": 0.72, "volume": 14500.0}, {"date": "2013-02-04", "close": 0.7, "volume": 166141.0}, {"date": "2013-02-05", "close": 0.7, "volume": 20000.0}, {"date": "2013-02-07", "close": 0.69, "volume": 10000.0}, {"date": "2013-02-08", "close": 0.77, "volume": 70810.0}, {"date": "2013-02-11", "close": 0.8, "volume": 211600.0}, {"date": "2013-02-12", "close": 0.84, "volume": 179608.0}, {"date": "2013-02-13", "close": 0.84, "volume": 13050.0}, {"date": "2013-02-14", "close": 0.865, "volume": 8404.0}, {"date": "2013-02-15", "close": 0.9, "volume": 159310.0}, {"date": "2013-02-18", "close": 0.98, "volume": 153902.0}, {"date": "2013-02-19", "close": 0.97, "volume": 124115.0}, {"date": "2013-02-20", "close": 0.92, "volume": 64005.0}, {"date": "2013-02-21", "close": 0.82, "volume": 91067.0}, {"date": "2013-02-22", "close": 0.775, "volume": 91380.0}, {"date": "2013-02-25", "close": 0.8, "volume": 101213.0}, {"date": "2013-02-26", "close": 0.82, "volume": 39281.0}, {"date": "2013-02-27", "close": 0.81, "volume": 51083.0}, {"date": "2013-02-28", "close": 0.8, "volume": 15000.0}, {"date": "2013-03-01", "close": 0.76, "volume": 169734.0}, {"date": "2013-03-04", "close": 0.675, "volume": 209972.0}, {"date": "2013-03-05", "close": 0.685, "volume": 60259.0}, {"date": "2013-03-06", "close": 0.7, "volume": 45203.0}, {"date": "2013-03-07", "close": 0.69, "volume": 8975.0}, {"date": "2013-03-08", "close": 0.675, "volume": 40039.0}, {"date": "2013-03-11", "close": 0.655, "volume": 156289.0}, {"date": "2013-03-12", "close": 0.7, "volume": 35899.0}, {"date": "2013-03-13", "close": 0.7, "volume": 78587.0}, {"date": "2013-03-14", "close": 0.71, "volume": 23166.0}, {"date": "2013-03-15", "close": 0.75, "volume": 3900.0}, {"date": "2013-03-18", "close": 0.75, "volume": 8850.0}, {"date": "2013-03-19", "close": 0.78, "volume": 40044.0}, {"date": "2013-03-20", "close": 0.8, "volume": 68000.0}, {"date": "2013-03-22", "close": 0.7, "volume": 10000.0}, {"date": "2013-03-27", "close": 0.74, "volume": 3178.0}, {"date": "2013-03-28", "close": 0.74, "volume": 1219.0}, {"date": "2013-04-02", "close": 0.75, "volume": 800.0}, {"date": "2013-04-03", "close": 0.8, "volume": 12203.0}, {"date": "2013-04-04", "close": 0.76, "volume": 750.0}, {"date": "2013-04-05", "close": 0.75, "volume": 16750.0}, {"date": "2013-04-08", "close": 0.81, "volume": 28845.0}, {"date": "2013-04-09", "close": 0.8, "volume": 31213.0}, {"date": "2013-04-10", "close": 0.8, "volume": 4837.0}, {"date": "2013-04-12", "close": 0.78, "volume": 29000.0}, {"date": "2013-04-15", "close": 0.81, "volume": 31615.0}, {"date": "2013-04-18", "close": 0.77, "volume": 11400.0}, {"date": "2013-04-24", "close": 0.78, "volume": 18180.0}, {"date": "2013-04-26", "close": 0.74, "volume": 35490.0}, {"date": "2013-04-29", "close": 0.76, "volume": 34325.0}, {"date": "2013-04-30", "close": 0.75, "volume": 50000.0}, {"date": "2013-05-01", "close": 0.78, "volume": 29800.0}, {"date": "2013-05-02", "close": 0.8, "volume": 44837.0}, {"date": "2013-05-07", "close": 0.81, "volume": 30000.0}, {"date": "2013-05-08", "close": 0.825, "volume": 20000.0}, {"date": "2013-05-09", "close": 0.825, "volume": 19000.0}, {"date": "2013-05-10", "close": 0.815, "volume": 23000.0}, {"date": "2013-05-13", "close": 0.87, "volume": 24372.0}, {"date": "2013-05-14", "close": 0.85, "volume": 11793.0}, {"date": "2013-05-15", "close": 0.86, "volume": 10000.0}, {"date": "2013-05-16", "close": 0.915, "volume": 64380.0}, {"date": "2013-05-20", "close": 0.88, "volume": 28243.0}, {"date": "2013-05-21", "close": 0.89, "volume": 6500.0}, {"date": "2013-05-22", "close": 0.89, "volume": 3500.0}, {"date": "2013-05-23", "close": 0.91, "volume": 2150.0}, {"date": "2013-05-24", "close": 0.86, "volume": 36474.0}, {"date": "2013-05-27", "close": 0.85, "volume": 14000.0}, {"date": "2013-05-28", "close": 0.835, "volume": 44735.0}, {"date": "2013-05-30", "close": 0.82, "volume": 1740.0}, {"date": "2013-05-31", "close": 0.82, "volume": 28260.0}, {"date": "2013-06-04", "close": 0.87, "volume": 29331.0}, {"date": "2013-06-05", "close": 0.89, "volume": 24324.0}, {"date": "2013-06-06", "close": 0.9, "volume": 1845.0}, {"date": "2013-06-07", "close": 0.95, "volume": 33000.0}, {"date": "2013-06-11", "close": 0.97, "volume": 5500.0}, {"date": "2013-06-12", "close": 1.01, "volume": 2777.0}, {"date": "2013-06-13", "close": 1.01, "volume": 11000.0}, {"date": "2013-06-14", "close": 0.95, "volume": 7000.0}, {"date": "2013-06-18", "close": 0.96, "volume": 3217.0}, {"date": "2013-06-19", "close": 0.95, "volume": 34450.0}, {"date": "2013-06-20", "close": 0.9, "volume": 2881.0}, {"date": "2013-06-26", "close": 0.83, "volume": 12414.0}, {"date": "2013-06-27", "close": 0.77, "volume": 10136.0}, {"date": "2013-06-28", "close": 0.79, "volume": 8000.0}, {"date": "2013-07-04", "close": 0.89, "volume": 5300.0}, {"date": "2013-07-05", "close": 0.82, "volume": 4200.0}, {"date": "2013-07-08", "close": 0.85, "volume": 13495.0}, {"date": "2013-07-11", "close": 0.885, "volume": 14561.0}, {"date": "2013-07-12", "close": 0.89, "volume": 26000.0}, {"date": "2013-07-15", "close": 0.85, "volume": 9814.0}, {"date": "2013-07-16", "close": 0.905, "volume": 23305.0}, {"date": "2013-07-19", "close": 0.85, "volume": 4000.0}, {"date": "2013-07-22", "close": 0.88, "volume": 10000.0}, {"date": "2013-07-23", "close": 0.85, "volume": 21908.0}, {"date": "2013-07-26", "close": 0.82, "volume": 42024.0}, {"date": "2013-07-29", "close": 0.87, "volume": 5813.0}, {"date": "2013-07-31", "close": 0.87, "volume": 11587.0}, {"date": "2013-08-01", "close": 0.9, "volume": 2000.0}, {"date": "2013-08-02", "close": 0.9, "volume": 51000.0}, {"date": "2013-08-07", "close": 0.89, "volume": 561.0}, {"date": "2013-08-08", "close": 0.85, "volume": 20556.0}, {"date": "2013-08-09", "close": 0.88, "volume": 7439.0}, {"date": "2013-08-12", "close": 0.88, "volume": 4369.0}, {"date": "2013-08-14", "close": 0.85, "volume": 4000.0}, {"date": "2013-08-15", "close": 0.85, "volume": 12123.0}, {"date": "2013-08-16", "close": 0.88, "volume": 25000.0}, {"date": "2013-08-19", "close": 0.91, "volume": 20000.0}, {"date": "2013-08-21", "close": 0.88, "volume": 38000.0}, {"date": "2013-08-22", "close": 0.91, "volume": 2109.0}, {"date": "2013-08-26", "close": 0.92, "volume": 16281.0}, {"date": "2013-08-29", "close": 0.9, "volume": 13939.0}, {"date": "2013-09-02", "close": 0.92, "volume": 8619.0}, {"date": "2013-09-03", "close": 0.9, "volume": 17620.0}, {"date": "2013-09-04", "close": 0.92, "volume": 4145.0}, {"date": "2013-09-05", "close": 0.91, "volume": 11980.0}, {"date": "2013-09-11", "close": 0.9, "volume": 30119.0}, {"date": "2013-09-12", "close": 0.9, "volume": 3175.0}, {"date": "2013-09-13", "close": 0.9, "volume": 12825.0}, {"date": "2013-09-16", "close": 0.88, "volume": 27500.0}, {"date": "2013-09-17", "close": 0.88, "volume": 11755.0}, {"date": "2013-09-18", "close": 0.88, "volume": 8375.0}, {"date": "2013-09-19", "close": 0.88, "volume": 18400.0}, {"date": "2013-09-20", "close": 0.92, "volume": 34730.0}, {"date": "2013-09-23", "close": 0.93, "volume": 6500.0}, {"date": "2013-09-26", "close": 0.93, "volume": 1075.0}, {"date": "2013-09-27", "close": 0.92, "volume": 900.0}, {"date": "2013-09-30", "close": 0.9, "volume": 20000.0}, {"date": "2013-10-01", "close": 0.9, "volume": 14599.0}, {"date": "2013-10-02", "close": 0.9, "volume": 60001.0}, {"date": "2013-10-04", "close": 0.88, "volume": 5000.0}, {"date": "2013-10-07", "close": 0.89, "volume": 18000.0}, {"date": "2013-10-08", "close": 0.875, "volume": 55730.0}, {"date": "2013-10-09", "close": 0.88, "volume": 5795.0}, {"date": "2013-10-10", "close": 0.88, "volume": 30000.0}, {"date": "2013-10-14", "close": 0.9, "volume": 3000.0}, {"date": "2013-10-15", "close": 0.9, "volume": 11500.0}, {"date": "2013-10-16", "close": 0.9, "volume": 4500.0}, {"date": "2013-10-17", "close": 0.9, "volume": 12700.0}, {"date": "2013-10-18", "close": 0.91, "volume": 20000.0}, {"date": "2013-10-21", "close": 0.91, "volume": 46725.0}, {"date": "2013-10-22", "close": 0.92, "volume": 27430.0}, {"date": "2013-10-23", "close": 0.93, "volume": 67145.0}, {"date": "2013-10-24", "close": 0.95, "volume": 3000.0}, {"date": "2013-10-25", "close": 0.95, "volume": 3000.0}, {"date": "2013-10-28", "close": 0.955, "volume": 4000.0}, {"date": "2013-10-30", "close": 0.96, "volume": 14003.0}, {"date": "2013-11-01", "close": 0.99, "volume": 10000.0}, {"date": "2013-11-04", "close": 0.99, "volume": 7500.0}, {"date": "2013-11-05", "close": 0.99, "volume": 1450.0}, {"date": "2013-11-07", "close": 0.995, "volume": 18570.0}, {"date": "2013-11-08", "close": 1.02, "volume": 44800.0}, {"date": "2013-11-12", "close": 1.005, "volume": 20740.0}, {"date": "2013-11-13", "close": 1.005, "volume": 7500.0}, {"date": "2013-11-14", "close": 1.005, "volume": 3500.0}, {"date": "2013-11-15", "close": 0.98, "volume": 36982.0}, {"date": "2013-11-18", "close": 0.99, "volume": 9686.0}, {"date": "2013-11-19", "close": 0.95, "volume": 44252.0}, {"date": "2013-11-20", "close": 0.93, "volume": 10000.0}, {"date": "2013-11-21", "close": 0.9, "volume": 1053.0}, {"date": "2013-11-22", "close": 0.95, "volume": 29760.0}, {"date": "2013-11-25", "close": 0.97, "volume": 30242.0}, {"date": "2013-11-26", "close": 0.97, "volume": 2000.0}, {"date": "2013-11-27", "close": 0.96, "volume": 4030.0}, {"date": "2013-11-28", "close": 0.94, "volume": 30542.0}, {"date": "2013-11-29", "close": 0.93, "volume": 9500.0}, {"date": "2013-12-02", "close": 0.95, "volume": 29700.0}, {"date": "2013-12-03", "close": 0.95, "volume": 15000.0}, {"date": "2013-12-04", "close": 0.95, "volume": 4738.0}, {"date": "2013-12-05", "close": 0.92, "volume": 40000.0}, {"date": "2013-12-06", "close": 0.92, "volume": 15000.0}, {"date": "2013-12-09", "close": 0.94, "volume": 2000.0}, {"date": "2013-12-12", "close": 0.9, "volume": 29000.0}, {"date": "2013-12-16", "close": 0.93, "volume": 3700.0}, {"date": "2013-12-17", "close": 0.94, "volume": 10000.0}, {"date": "2013-12-19", "close": 0.95, "volume": 300.0}, {"date": "2013-12-20", "close": 0.95, "volume": 9700.0}, {"date": "2013-12-23", "close": 1.0, "volume": 3150.0}, {"date": "2013-12-24", "close": 0.95, "volume": 11050.0}, {"date": "2013-12-27", "close": 0.95, "volume": 36628.0}, {"date": "2013-12-30", "close": 0.94, "volume": 3100.0}, {"date": "2013-12-31", "close": 0.94, "volume": 47900.0}, {"date": "2014-01-02", "close": 0.95, "volume": 4084.0}, {"date": "2014-01-03", "close": 0.955, "volume": 1000.0}, {"date": "2014-01-06", "close": 0.955, "volume": 43004.0}, {"date": "2014-01-07", "close": 1.0, "volume": 26500.0}, {"date": "2014-01-14", "close": 0.995, "volume": 507.0}, {"date": "2014-01-15", "close": 0.995, "volume": 1000.0}, {"date": "2014-01-20", "close": 0.975, "volume": 35000.0}, {"date": "2014-01-21", "close": 0.975, "volume": 6000.0}, {"date": "2014-01-22", "close": 0.97, "volume": 21459.0}, {"date": "2014-01-23", "close": 0.97, "volume": 8000.0}, {"date": "2014-01-28", "close": 0.95, "volume": 27135.0}, {"date": "2014-01-29", "close": 0.94, "volume": 16100.0}, {"date": "2014-01-31", "close": 0.94, "volume": 6000.0}, {"date": "2014-02-03", "close": 0.94, "volume": 20563.0}, {"date": "2014-02-04", "close": 1.01, "volume": 60873.0}, {"date": "2014-02-05", "close": 1.01, "volume": 20000.0}, {"date": "2014-02-06", "close": 0.97, "volume": 4500.0}, {"date": "2014-02-07", "close": 1.02, "volume": 37377.0}, {"date": "2014-02-10", "close": 1.04, "volume": 33800.0}, {"date": "2014-02-11", "close": 1.19, "volume": 78516.0}, {"date": "2014-02-12", "close": 1.35, "volume": 148141.0}, {"date": "2014-02-13", "close": 1.4, "volume": 42650.0}, {"date": "2014-02-14", "close": 1.28, "volume": 88833.0}, {"date": "2014-02-17", "close": 1.235, "volume": 5200.0}, {"date": "2014-02-18", "close": 1.245, "volume": 13250.0}, {"date": "2014-02-19", "close": 1.27, "volume": 25506.0}, {"date": "2014-02-20", "close": 1.34, "volume": 22400.0}, {"date": "2014-02-21", "close": 1.285, "volume": 55419.0}, {"date": "2014-02-24", "close": 1.2, "volume": 1740.0}, {"date": "2014-02-25", "close": 1.24, "volume": 9586.0}, {"date": "2014-02-27", "close": 1.21, "volume": 14260.0}, {"date": "2014-02-28", "close": 1.175, "volume": 14500.0}, {"date": "2014-03-03", "close": 1.16, "volume": 12200.0}, {"date": "2014-03-04", "close": 1.14, "volume": 4720.0}, {"date": "2014-03-05", "close": 1.16, "volume": 10000.0}, {"date": "2014-03-06", "close": 1.16, "volume": 2000.0}, {"date": "2014-03-07", "close": 1.2, "volume": 51694.0}, {"date": "2014-03-10", "close": 1.3, "volume": 10394.0}, {"date": "2014-03-11", "close": 1.3, "volume": 63690.0}, {"date": "2014-03-12", "close": 1.35, "volume": 5400.0}, {"date": "2014-03-13", "close": 1.28, "volume": 127202.0}, {"date": "2014-03-14", "close": 1.3, "volume": 118460.0}, {"date": "2014-03-17", "close": 1.31, "volume": 18000.0}, {"date": "2014-03-18", "close": 1.35, "volume": 15000.0}, {"date": "2014-03-19", "close": 1.35, "volume": 10000.0}, {"date": "2014-03-20", "close": 1.3, "volume": 47095.0}, {"date": "2014-03-21", "close": 1.35, "volume": 19466.0}, {"date": "2014-03-25", "close": 1.3, "volume": 21388.0}, {"date": "2014-03-26", "close": 1.25, "volume": 48571.0}, {"date": "2014-03-27", "close": 1.395, "volume": 21934.0}, {"date": "2014-03-28", "close": 1.45, "volume": 53632.0}, {"date": "2014-03-31", "close": 1.5, "volume": 33658.0}, {"date": "2014-04-01", "close": 1.52, "volume": 15666.0}, {"date": "2014-04-02", "close": 1.62, "volume": 25300.0}, {"date": "2014-04-03", "close": 1.86, "volume": 19264.0}, {"date": "2014-04-04", "close": 1.75, "volume": 40584.0}, {"date": "2014-04-07", "close": 1.75, "volume": 26850.0}, {"date": "2014-04-08", "close": 1.62, "volume": 21584.0}, {"date": "2014-04-09", "close": 1.6, "volume": 21052.0}, {"date": "2014-04-10", "close": 1.6, "volume": 7500.0}, {"date": "2014-04-11", "close": 1.52, "volume": 16200.0}, {"date": "2014-04-14", "close": 1.365, "volume": 42134.0}, {"date": "2014-04-15", "close": 1.4, "volume": 39010.0}, {"date": "2014-04-17", "close": 1.6, "volume": 29150.0}, {"date": "2014-04-22", "close": 1.65, "volume": 3115.0}, {"date": "2014-04-23", "close": 1.68, "volume": 7912.0}, {"date": "2014-04-24", "close": 1.68, "volume": 2279.0}, {"date": "2014-04-28", "close": 1.68, "volume": 537.0}, {"date": "2014-04-29", "close": 1.775, "volume": 29316.0}, {"date": "2014-04-30", "close": 1.7, "volume": 20641.0}, {"date": "2014-05-01", "close": 1.65, "volume": 14968.0}, {"date": "2014-05-02", "close": 1.57, "volume": 5099.0}, {"date": "2014-05-05", "close": 1.6, "volume": 4599.0}, {"date": "2014-05-06", "close": 1.6, "volume": 5000.0}, {"date": "2014-05-07", "close": 1.6, "volume": 975.0}, {"date": "2014-05-08", "close": 1.65, "volume": 23000.0}, {"date": "2014-05-09", "close": 1.62, "volume": 10000.0}, {"date": "2014-05-12", "close": 1.6, "volume": 2400.0}, {"date": "2014-05-13", "close": 1.5, "volume": 15000.0}, {"date": "2014-05-14", "close": 1.55, "volume": 7600.0}, {"date": "2014-05-15", "close": 1.5, "volume": 18900.0}, {"date": "2014-05-16", "close": 1.5, "volume": 1768.0}, {"date": "2014-05-19", "close": 1.59, "volume": 14600.0}, {"date": "2014-05-20", "close": 1.5, "volume": 5000.0}, {"date": "2014-05-21", "close": 1.6, "volume": 16497.0}, {"date": "2014-05-22", "close": 1.65, "volume": 5000.0}, {"date": "2014-05-23", "close": 1.68, "volume": 25294.0}, {"date": "2014-05-26", "close": 1.69, "volume": 7496.0}, {"date": "2014-05-27", "close": 1.6, "volume": 18020.0}, {"date": "2014-05-28", "close": 1.69, "volume": 10500.0}, {"date": "2014-05-29", "close": 1.6, "volume": 21142.0}, {"date": "2014-05-30", "close": 1.55, "volume": 3125.0}, {"date": "2014-06-02", "close": 1.64, "volume": 4115.0}, {"date": "2014-06-03", "close": 1.64, "volume": 305.0}, {"date": "2014-06-04", "close": 1.595, "volume": 13100.0}, {"date": "2014-06-05", "close": 1.6, "volume": 7655.0}, {"date": "2014-06-10", "close": 1.7, "volume": 50000.0}, {"date": "2014-06-11", "close": 1.65, "volume": 38609.0}, {"date": "2014-06-13", "close": 1.6, "volume": 15926.0}, {"date": "2014-06-16", "close": 1.595, "volume": 1237.0}, {"date": "2014-06-17", "close": 1.58, "volume": 9795.0}, {"date": "2014-06-18", "close": 1.6, "volume": 17970.0}, {"date": "2014-06-19", "close": 1.6, "volume": 2000.0}, {"date": "2014-06-23", "close": 1.55, "volume": 3915.0}, {"date": "2014-06-25", "close": 1.53, "volume": 10009.0}, {"date": "2014-06-26", "close": 1.55, "volume": 5000.0}, {"date": "2014-06-27", "close": 1.5, "volume": 15798.0}, {"date": "2014-07-03", "close": 1.48, "volume": 12000.0}, {"date": "2014-07-04", "close": 1.5, "volume": 2673.0}, {"date": "2014-07-07", "close": 1.45, "volume": 11000.0}, {"date": "2014-07-08", "close": 1.6, "volume": 140803.0}, {"date": "2014-07-09", "close": 1.64, "volume": 27412.0}, {"date": "2014-07-10", "close": 1.68, "volume": 1500.0}, {"date": "2014-07-11", "close": 1.68, "volume": 8059.0}, {"date": "2014-07-14", "close": 1.67, "volume": 4555.0}, {"date": "2014-07-15", "close": 1.64, "volume": 20742.0}, {"date": "2014-07-16", "close": 1.6, "volume": 18769.0}, {"date": "2014-07-17", "close": 1.6, "volume": 3000.0}, {"date": "2014-07-18", "close": 1.6, "volume": 10570.0}, {"date": "2014-07-22", "close": 1.72, "volume": 122617.0}, {"date": "2014-07-23", "close": 1.77, "volume": 19577.0}, {"date": "2014-07-24", "close": 1.85, "volume": 22245.0}, {"date": "2014-07-25", "close": 1.86, "volume": 33514.0}, {"date": "2014-07-28", "close": 1.865, "volume": 4986.0}, {"date": "2014-07-29", "close": 1.87, "volume": 2000.0}, {"date": "2014-07-31", "close": 1.88, "volume": 6200.0}, {"date": "2014-08-01", "close": 1.95, "volume": 22925.0}, {"date": "2014-08-04", "close": 1.8, "volume": 12780.0}, {"date": "2014-08-05", "close": 1.97, "volume": 15000.0}, {"date": "2014-08-06", "close": 1.81, "volume": 13000.0}, {"date": "2014-08-07", "close": 1.81, "volume": 26544.0}, {"date": "2014-08-08", "close": 1.8, "volume": 35910.0}, {"date": "2014-08-11", "close": 1.82, "volume": 2828.0}, {"date": "2014-08-13", "close": 1.79, "volume": 2780.0}, {"date": "2014-08-14", "close": 1.795, "volume": 6012000.0}, {"date": "2014-08-15", "close": 1.73, "volume": 14123.0}, {"date": "2014-08-18", "close": 1.8, "volume": 20857.0}, {"date": "2014-08-19", "close": 1.8, "volume": 23841.0}, {"date": "2014-08-20", "close": 1.765, "volume": 14255.0}, {"date": "2014-08-21", "close": 1.785, "volume": 11335.0}, {"date": "2014-08-22", "close": 1.785, "volume": 28.0}, {"date": "2014-08-25", "close": 1.81, "volume": 47484.0}, {"date": "2014-08-26", "close": 1.81, "volume": 6338.0}, {"date": "2014-08-27", "close": 1.8, "volume": 23351.0}, {"date": "2014-08-28", "close": 1.82, "volume": 54247.0}, {"date": "2014-08-29", "close": 1.82, "volume": 3054.0}, {"date": "2014-09-01", "close": 1.8, "volume": 63584.0}, {"date": "2014-09-02", "close": 1.765, "volume": 20307.0}, {"date": "2014-09-03", "close": 1.795, "volume": 1876.0}, {"date": "2014-09-04", "close": 1.79, "volume": 725027.0}, {"date": "2014-09-05", "close": 1.75, "volume": 11522.0}, {"date": "2014-09-08", "close": 1.73, "volume": 27835.0}, {"date": "2014-09-09", "close": 1.73, "volume": 28.0}, {"date": "2014-09-10", "close": 1.71, "volume": 1250.0}, {"date": "2014-09-11", "close": 1.79, "volume": 58374.0}, {"date": "2014-09-12", "close": 1.8, "volume": 26234.0}, {"date": "2014-09-15", "close": 1.72, "volume": 13917.0}, {"date": "2014-09-16", "close": 1.725, "volume": 4659.0}, {"date": "2014-09-17", "close": 1.725, "volume": 1000.0}, {"date": "2014-09-18", "close": 1.72, "volume": 14455.0}, {"date": "2014-09-19", "close": 1.72, "volume": 555.0}, {"date": "2014-09-22", "close": 1.72, "volume": 29.0}, {"date": "2014-09-23", "close": 1.69, "volume": 22667.0}, {"date": "2014-09-24", "close": 1.68, "volume": 15947.0}, {"date": "2014-09-25", "close": 1.68, "volume": 29.0}, {"date": "2014-09-26", "close": 1.68, "volume": 44721.0}, {"date": "2014-09-29", "close": 1.6, "volume": 18011.0}, {"date": "2014-09-30", "close": 1.6, "volume": 364.0}, {"date": "2014-10-01", "close": 1.605, "volume": 15050.0}, {"date": "2014-10-02", "close": 1.63, "volume": 46398.0}, {"date": "2014-10-03", "close": 1.665, "volume": 15000.0}, {"date": "2014-10-06", "close": 1.685, "volume": 13697.0}, {"date": "2014-10-07", "close": 1.72, "volume": 18596.0}, {"date": "2014-10-09", "close": 1.68, "volume": 10249.0}, {"date": "2014-10-10", "close": 1.66, "volume": 72580.0}, {"date": "2014-10-13", "close": 1.65, "volume": 16200.0}, {"date": "2014-10-14", "close": 1.65, "volume": 3800.0}, {"date": "2014-10-15", "close": 1.65, "volume": 4000.0}, {"date": "2014-10-16", "close": 1.55, "volume": 83009.0}, {"date": "2014-10-17", "close": 1.53, "volume": 20680.0}, {"date": "2014-10-20", "close": 1.575, "volume": 2817.0}, {"date": "2014-10-21", "close": 1.6, "volume": 35360.0}, {"date": "2014-10-23", "close": 1.56, "volume": 5000.0}, {"date": "2014-10-27", "close": 1.61, "volume": 34347.0}, {"date": "2014-10-28", "close": 1.56, "volume": 18569.0}, {"date": "2014-10-29", "close": 1.635, "volume": 36835.0}, {"date": "2014-10-30", "close": 1.71, "volume": 103988.0}, {"date": "2014-10-31", "close": 1.725, "volume": 12247.0}, {"date": "2014-11-03", "close": 1.75, "volume": 33619.0}, {"date": "2014-11-04", "close": 1.73, "volume": 13023.0}, {"date": "2014-11-06", "close": 1.72, "volume": 14211.0}, {"date": "2014-11-07", "close": 1.72, "volume": 5555.0}, {"date": "2014-11-10", "close": 1.675, "volume": 14502.0}, {"date": "2014-11-11", "close": 1.67, "volume": 10753.0}, {"date": "2014-11-12", "close": 1.67, "volume": 5592.0}, {"date": "2014-11-13", "close": 1.705, "volume": 45839.0}, {"date": "2014-11-14", "close": 1.705, "volume": 9439.0}, {"date": "2014-11-17", "close": 1.705, "volume": 22922.0}, {"date": "2014-11-18", "close": 1.705, "volume": 4361.0}, {"date": "2014-11-19", "close": 1.715, "volume": 28288.0}, {"date": "2014-11-20", "close": 1.65, "volume": 81027.0}, {"date": "2014-11-21", "close": 1.65, "volume": 44863.0}, {"date": "2014-11-24", "close": 1.65, "volume": 38279.0}, {"date": "2014-11-25", "close": 1.65, "volume": 63000.0}, {"date": "2014-11-26", "close": 1.65, "volume": 26500.0}, {"date": "2014-11-27", "close": 1.66, "volume": 160068.0}, {"date": "2014-11-28", "close": 1.7, "volume": 2500.0}, {"date": "2014-12-01", "close": 1.68, "volume": 21653.0}, {"date": "2014-12-02", "close": 1.64, "volume": 14817.0}, {"date": "2014-12-03", "close": 1.68, "volume": 1000.0}, {"date": "2014-12-04", "close": 1.66, "volume": 16374.0}, {"date": "2014-12-08", "close": 1.66, "volume": 31622.0}, {"date": "2014-12-09", "close": 1.66, "volume": 39688.0}, {"date": "2014-12-10", "close": 1.66, "volume": 1000.0}, {"date": "2014-12-11", "close": 1.65, "volume": 11000.0}, {"date": "2014-12-12", "close": 1.65, "volume": 11000.0}, {"date": "2014-12-16", "close": 1.6, "volume": 10000.0}, {"date": "2014-12-17", "close": 1.6, "volume": 9400.0}, {"date": "2014-12-19", "close": 1.6, "volume": 8986.0}, {"date": "2014-12-22", "close": 1.63, "volume": 23000.0}, {"date": "2014-12-23", "close": 1.61, "volume": 22692.0}, {"date": "2014-12-29", "close": 1.55, "volume": 6673.0}, {"date": "2014-12-30", "close": 1.59, "volume": 2617.0}, {"date": "2014-12-31", "close": 1.57, "volume": 3178.0}, {"date": "2015-01-02", "close": 1.57, "volume": 1500.0}, {"date": "2015-01-05", "close": 1.63, "volume": 18830.0}, {"date": "2015-01-07", "close": 1.63, "volume": 7560.0}, {"date": "2015-01-08", "close": 1.63, "volume": 22613.0}, {"date": "2015-01-09", "close": 1.59, "volume": 24949.0}, {"date": "2015-01-12", "close": 1.59, "volume": 379.0}, {"date": "2015-01-14", "close": 1.62, "volume": 2292.0}, {"date": "2015-01-15", "close": 1.6, "volume": 1000.0}, {"date": "2015-01-16", "close": 1.63, "volume": 23718.0}, {"date": "2015-01-19", "close": 1.63, "volume": 6000.0}, {"date": "2015-01-20", "close": 1.63, "volume": 4000.0}, {"date": "2015-01-21", "close": 1.6, "volume": 5000.0}, {"date": "2015-01-22", "close": 1.63, "volume": 31380.0}, {"date": "2015-01-23", "close": 1.6, "volume": 15000.0}, {"date": "2015-01-27", "close": 1.59, "volume": 51000.0}, {"date": "2015-01-28", "close": 1.59, "volume": 7344.0}, {"date": "2015-01-30", "close": 1.61, "volume": 34750.0}, {"date": "2015-02-02", "close": 1.61, "volume": 13051.0}, {"date": "2015-02-04", "close": 1.62, "volume": 47408.0}, {"date": "2015-02-05", "close": 1.63, "volume": 70040.0}, {"date": "2015-02-06", "close": 1.68, "volume": 17501.0}, {"date": "2015-02-10", "close": 1.68, "volume": 16000.0}, {"date": "2015-02-11", "close": 1.71, "volume": 16100.0}, {"date": "2015-02-12", "close": 1.74, "volume": 45254.0}, {"date": "2015-02-13", "close": 1.76, "volume": 4706.0}, {"date": "2015-02-16", "close": 1.85, "volume": 21334.0}, {"date": "2015-02-18", "close": 1.82, "volume": 427.0}, {"date": "2015-02-19", "close": 1.82, "volume": 6156.0}, {"date": "2015-02-20", "close": 1.76, "volume": 20259.0}, {"date": "2015-02-24", "close": 1.675, "volume": 9899.0}, {"date": "2015-02-25", "close": 1.69, "volume": 7000.0}, {"date": "2015-02-26", "close": 1.82, "volume": 4500.0}, {"date": "2015-02-27", "close": 1.8, "volume": 5000.0}, {"date": "2015-03-02", "close": 1.68, "volume": 403978.0}, {"date": "2015-03-03", "close": 1.61, "volume": 43828.0}, {"date": "2015-03-04", "close": 1.65, "volume": 12172.0}, {"date": "2015-03-05", "close": 1.61, "volume": 7828.0}, {"date": "2015-03-06", "close": 1.65, "volume": 5722.0}, {"date": "2015-03-16", "close": 1.58, "volume": 11395.0}, {"date": "2015-03-17", "close": 1.58, "volume": 8250.0}, {"date": "2015-03-18", "close": 1.57, "volume": 14564.0}, {"date": "2015-03-19", "close": 1.58, "volume": 25260.0}, {"date": "2015-03-20", "close": 1.58, "volume": 8300.0}, {"date": "2015-03-23", "close": 1.58, "volume": 6150.0}, {"date": "2015-03-24", "close": 1.7, "volume": 57479.0}, {"date": "2015-03-25", "close": 1.65, "volume": 5000.0}, {"date": "2015-03-26", "close": 1.65, "volume": 30000.0}, {"date": "2015-03-27", "close": 1.64, "volume": 13100.0}, {"date": "2015-03-30", "close": 1.695, "volume": 21099.0}, {"date": "2015-03-31", "close": 1.64, "volume": 139000.0}, {"date": "2015-04-02", "close": 1.66, "volume": 102.0}, {"date": "2015-04-07", "close": 1.7, "volume": 15900.0}, {"date": "2015-04-08", "close": 1.615, "volume": 16497.0}, {"date": "2015-04-09", "close": 1.7, "volume": 1809.0}, {"date": "2015-04-10", "close": 1.7, "volume": 1300.0}, {"date": "2015-04-14", "close": 1.7, "volume": 49170.0}, {"date": "2015-04-15", "close": 1.7, "volume": 705.0}, {"date": "2015-04-16", "close": 1.695, "volume": 7057.0}, {"date": "2015-04-17", "close": 1.68, "volume": 18562.0}, {"date": "2015-04-20", "close": 1.68, "volume": 1300.0}, {"date": "2015-04-23", "close": 1.73, "volume": 21368.0}, {"date": "2015-04-24", "close": 1.74, "volume": 19939.0}, {"date": "2015-04-27", "close": 1.91, "volume": 71047.0}, {"date": "2015-04-28", "close": 1.9, "volume": 3671.0}, {"date": "2015-04-29", "close": 1.805, "volume": 1824.0}, {"date": "2015-04-30", "close": 1.89, "volume": 6799.0}, {"date": "2015-05-01", "close": 1.825, "volume": 440.0}, {"date": "2015-05-04", "close": 1.825, "volume": 4800.0}, {"date": "2015-05-05", "close": 1.86, "volume": 500.0}, {"date": "2015-05-06", "close": 1.86, "volume": 5900.0}, {"date": "2015-05-07", "close": 1.8, "volume": 26079.0}, {"date": "2015-05-08", "close": 1.8, "volume": 597.0}, {"date": "2015-05-11", "close": 1.8, "volume": 4000.0}, {"date": "2015-05-13", "close": 1.86, "volume": 10723.0}, {"date": "2015-05-14", "close": 1.9, "volume": 39773.0}, {"date": "2015-05-15", "close": 1.91, "volume": 12700.0}, {"date": "2015-05-18", "close": 1.91, "volume": 10081.0}, {"date": "2015-05-19", "close": 1.92, "volume": 67225.0}, {"date": "2015-05-20", "close": 1.915, "volume": 15000.0}, {"date": "2015-05-21", "close": 1.92, "volume": 13150.0}, {"date": "2015-05-22", "close": 1.92, "volume": 32000.0}, {"date": "2015-05-25", "close": 1.92, "volume": 12100.0}, {"date": "2015-05-26", "close": 1.92, "volume": 4505.0}, {"date": "2015-05-27", "close": 1.86, "volume": 41000.0}, {"date": "2015-05-28", "close": 1.88, "volume": 40400.0}, {"date": "2015-05-29", "close": 1.92, "volume": 11518.0}, {"date": "2015-06-01", "close": 1.95, "volume": 13486.0}, {"date": "2015-06-02", "close": 1.95, "volume": 500.0}, {"date": "2015-06-03", "close": 1.94, "volume": 9294.0}, {"date": "2015-06-04", "close": 1.92, "volume": 17640.0}, {"date": "2015-06-05", "close": 1.93, "volume": 15862.0}, {"date": "2015-06-09", "close": 1.92, "volume": 11775.0}, {"date": "2015-06-10", "close": 1.97, "volume": 25250.0}, {"date": "2015-06-11", "close": 1.97, "volume": 11757.0}, {"date": "2015-06-12", "close": 1.97, "volume": 615.0}, {"date": "2015-06-15", "close": 1.9, "volume": 2130.0}, {"date": "2015-06-17", "close": 1.985, "volume": 13000.0}, {"date": "2015-06-18", "close": 1.9, "volume": 52641.0}, {"date": "2015-06-23", "close": 1.9, "volume": 10000.0}, {"date": "2015-06-24", "close": 1.9, "volume": 10000.0}, {"date": "2015-06-26", "close": 1.9, "volume": 15700.0}, {"date": "2015-06-29", "close": 1.9, "volume": 1000.0}, {"date": "2015-06-30", "close": 1.89, "volume": 4000.0}, {"date": "2015-07-01", "close": 1.92, "volume": 4000.0}, {"date": "2015-07-02", "close": 1.92, "volume": 16000.0}, {"date": "2015-07-03", "close": 1.98, "volume": 21578.0}, {"date": "2015-07-06", "close": 1.9, "volume": 1900.0}, {"date": "2015-07-07", "close": 1.98, "volume": 389.0}, {"date": "2015-07-08", "close": 1.96, "volume": 12000.0}, {"date": "2015-07-09", "close": 1.9, "volume": 10578.0}, {"date": "2015-07-13", "close": 1.93, "volume": 29458.0}, {"date": "2015-07-14", "close": 1.91, "volume": 1050.0}, {"date": "2015-07-15", "close": 1.91, "volume": 1400.0}, {"date": "2015-07-17", "close": 1.91, "volume": 11190.0}, {"date": "2015-07-21", "close": 1.92, "volume": 2000.0}, {"date": "2015-07-22", "close": 2.03, "volume": 14100.0}, {"date": "2015-07-23", "close": 2.19, "volume": 8500.0}, {"date": "2015-07-24", "close": 2.16, "volume": 23245.0}, {"date": "2015-07-27", "close": 2.17, "volume": 11708.0}, {"date": "2015-07-28", "close": 2.18, "volume": 1700.0}, {"date": "2015-07-29", "close": 2.15, "volume": 13500.0}, {"date": "2015-07-30", "close": 2.14, "volume": 2876.0}, {"date": "2015-08-04", "close": 2.04, "volume": 6125073.0}, {"date": "2015-08-05", "close": 2.0, "volume": 63150.0}, {"date": "2015-08-06", "close": 2.02, "volume": 304916.0}, {"date": "2015-08-07", "close": 2.0, "volume": 1265840.0}, {"date": "2015-08-10", "close": 2.03, "volume": 14043.0}, {"date": "2015-08-11", "close": 2.0, "volume": 63733.0}, {"date": "2015-08-12", "close": 1.95, "volume": 77581.0}, {"date": "2015-08-13", "close": 1.98, "volume": 68022.0}, {"date": "2015-08-14", "close": 1.99, "volume": 42306.0}, {"date": "2015-08-17", "close": 2.0, "volume": 73302.0}, {"date": "2015-08-18", "close": 1.987, "volume": 45311.0}, {"date": "2015-08-19", "close": 1.985, "volume": 101464.0}, {"date": "2015-08-20", "close": 1.98, "volume": 12165.0}, {"date": "2015-08-21", "close": 1.95, "volume": 57535.0}, {"date": "2015-08-24", "close": 1.945, "volume": 63670.0}, {"date": "2015-08-25", "close": 1.905, "volume": 81214.0}, {"date": "2015-08-26", "close": 1.83, "volume": 26749.0}, {"date": "2015-08-27", "close": 1.915, "volume": 84023.0}, {"date": "2015-08-28", "close": 1.92, "volume": 63181.0}, {"date": "2015-08-31", "close": 1.9, "volume": 104736.0}, {"date": "2015-09-01", "close": 1.9, "volume": 517846.0}, {"date": "2015-09-02", "close": 1.885, "volume": 38424.0}, {"date": "2015-09-03", "close": 1.85, "volume": 52679.0}, {"date": "2015-09-04", "close": 1.81, "volume": 24929.0}, {"date": "2015-09-07", "close": 1.75, "volume": 65349.0}, {"date": "2015-09-08", "close": 1.76, "volume": 15658.0}, {"date": "2015-09-09", "close": 1.76, "volume": 44599.0}, {"date": "2015-09-10", "close": 1.76, "volume": 37726.0}, {"date": "2015-09-11", "close": 1.78, "volume": 49347.0}, {"date": "2015-09-14", "close": 1.77, "volume": 50258.0}, {"date": "2015-09-15", "close": 1.77, "volume": 896.0}, {"date": "2015-09-16", "close": 1.79, "volume": 14445.0}, {"date": "2015-09-17", "close": 1.79, "volume": 572.0}, {"date": "2015-09-18", "close": 1.78, "volume": 16306.0}, {"date": "2015-09-21", "close": 1.735, "volume": 47833.0}, {"date": "2015-09-22", "close": 1.735, "volume": 36119.0}, {"date": "2015-09-23", "close": 1.71, "volume": 10675.0}, {"date": "2015-09-24", "close": 1.745, "volume": 31359.0}, {"date": "2015-09-25", "close": 1.785, "volume": 4633.0}, {"date": "2015-09-28", "close": 1.77, "volume": 11624.0}, {"date": "2015-09-29", "close": 1.75, "volume": 2840.0}, {"date": "2015-09-30", "close": 1.75, "volume": 22625.0}, {"date": "2015-10-01", "close": 1.725, "volume": 80800.0}, {"date": "2015-10-02", "close": 1.725, "volume": 94777.0}, {"date": "2015-10-05", "close": 1.745, "volume": 425.0}, {"date": "2015-10-07", "close": 1.72, "volume": 4860.0}, {"date": "2015-10-08", "close": 1.7, "volume": 24253.0}, {"date": "2015-10-09", "close": 1.75, "volume": 40424.0}, {"date": "2015-10-12", "close": 1.75, "volume": 21716.0}, {"date": "2015-10-13", "close": 1.74, "volume": 24021.0}, {"date": "2015-10-14", "close": 1.75, "volume": 25000.0}, {"date": "2015-10-15", "close": 1.75, "volume": 68100.0}, {"date": "2015-10-16", "close": 1.78, "volume": 67852.0}, {"date": "2015-10-19", "close": 1.78, "volume": 31151.0}, {"date": "2015-10-20", "close": 1.78, "volume": 25318.0}, {"date": "2015-10-21", "close": 1.785, "volume": 8288.0}, {"date": "2015-10-22", "close": 1.82, "volume": 15000.0}, {"date": "2015-10-23", "close": 1.8, "volume": 3979.0}, {"date": "2015-10-26", "close": 1.83, "volume": 27362.0}, {"date": "2015-10-27", "close": 1.81, "volume": 20429.0}, {"date": "2015-10-28", "close": 1.8, "volume": 26509.0}, {"date": "2015-10-29", "close": 1.775, "volume": 55775.0}, {"date": "2015-10-30", "close": 1.75, "volume": 35532.0}, {"date": "2015-11-02", "close": 1.78, "volume": 42766.0}, {"date": "2015-11-03", "close": 1.72, "volume": 13110.0}, {"date": "2015-11-04", "close": 1.9, "volume": 134588.0}, {"date": "2015-11-05", "close": 1.95, "volume": 18937.0}, {"date": "2015-11-06", "close": 1.93, "volume": 41722.0}, {"date": "2015-11-09", "close": 1.89, "volume": 36020.0}, {"date": "2015-11-10", "close": 1.89, "volume": 47292.0}, {"date": "2015-11-11", "close": 1.86, "volume": 47899.0}, {"date": "2015-11-12", "close": 1.85, "volume": 22190.0}, {"date": "2015-11-13", "close": 1.81, "volume": 15745.0}, {"date": "2015-11-16", "close": 1.79, "volume": 27720.0}, {"date": "2015-11-18", "close": 1.8, "volume": 21183.0}, {"date": "2015-11-19", "close": 1.77, "volume": 5998.0}, {"date": "2015-11-20", "close": 1.735, "volume": 35416.0}, {"date": "2015-11-23", "close": 1.8, "volume": 44014.0}, {"date": "2015-11-24", "close": 1.79, "volume": 4129.0}, {"date": "2015-11-25", "close": 1.81, "volume": 40600.0}, {"date": "2015-11-26", "close": 1.835, "volume": 14012.0}, {"date": "2015-11-27", "close": 1.85, "volume": 54248.0}, {"date": "2015-11-30", "close": 1.85, "volume": 82000.0}, {"date": "2015-12-01", "close": 1.785, "volume": 68193.0}, {"date": "2015-12-02", "close": 1.78, "volume": 22606.0}, {"date": "2015-12-03", "close": 1.76, "volume": 162632.0}, {"date": "2015-12-04", "close": 1.73, "volume": 282355.0}, {"date": "2015-12-07", "close": 1.7, "volume": 4000.0}, {"date": "2015-12-08", "close": 1.69, "volume": 7361.0}, {"date": "2015-12-09", "close": 1.67, "volume": 108212.0}, {"date": "2015-12-10", "close": 1.7, "volume": 7108.0}, {"date": "2015-12-11", "close": 1.72, "volume": 60305.0}, {"date": "2015-12-14", "close": 1.66, "volume": 129093.0}, {"date": "2015-12-15", "close": 1.63, "volume": 207899.0}, {"date": "2015-12-16", "close": 1.63, "volume": 198470.0}, {"date": "2015-12-17", "close": 1.61, "volume": 71104.0}, {"date": "2015-12-18", "close": 1.6, "volume": 95084.0}, {"date": "2015-12-21", "close": 1.605, "volume": 32945.0}, {"date": "2015-12-22", "close": 1.6, "volume": 119733.0}, {"date": "2015-12-23", "close": 1.6, "volume": 20973.0}, {"date": "2015-12-24", "close": 1.6, "volume": 33919.0}, {"date": "2015-12-29", "close": 1.63, "volume": 55748.0}, {"date": "2015-12-30", "close": 1.605, "volume": 11787.0}, {"date": "2015-12-31", "close": 1.63, "volume": 33100.0}, {"date": "2016-01-04", "close": 1.6, "volume": 45025.0}, {"date": "2016-01-05", "close": 1.59, "volume": 27642.0}, {"date": "2016-01-06", "close": 1.585, "volume": 221313.0}, {"date": "2016-01-07", "close": 1.56, "volume": 31553.0}, {"date": "2016-01-08", "close": 1.525, "volume": 8256.0}, {"date": "2016-01-11", "close": 1.505, "volume": 33962.0}, {"date": "2016-01-12", "close": 1.485, "volume": 104084.0}, {"date": "2016-01-13", "close": 1.46, "volume": 38617.0}, {"date": "2016-01-14", "close": 1.45, "volume": 29346.0}, {"date": "2016-01-15", "close": 1.425, "volume": 51905.0}, {"date": "2016-01-18", "close": 1.44, "volume": 56272.0}, {"date": "2016-01-19", "close": 1.4, "volume": 251341.0}, {"date": "2016-01-20", "close": 1.39, "volume": 26400.0}, {"date": "2016-01-21", "close": 1.41, "volume": 49650.0}, {"date": "2016-01-22", "close": 1.4, "volume": 38350.0}, {"date": "2016-01-25", "close": 1.43, "volume": 9903.0}, {"date": "2016-01-27", "close": 1.37, "volume": 25039.0}, {"date": "2016-01-28", "close": 1.4, "volume": 53632.0}, {"date": "2016-01-29", "close": 1.4, "volume": 1987692.0}, {"date": "2016-02-01", "close": 1.485, "volume": 79926.0}, {"date": "2016-02-02", "close": 1.56, "volume": 221719.0}, {"date": "2016-02-03", "close": 1.5, "volume": 59015.0}, {"date": "2016-02-04", "close": 1.51, "volume": 83440.0}, {"date": "2016-02-05", "close": 1.55, "volume": 11625.0}, {"date": "2016-02-08", "close": 1.45, "volume": 115418.0}, {"date": "2016-02-09", "close": 1.46, "volume": 43615.0}, {"date": "2016-02-10", "close": 1.4, "volume": 271262.0}, {"date": "2016-02-12", "close": 1.47, "volume": 81584.0}, {"date": "2016-02-15", "close": 1.56, "volume": 90157.0}, {"date": "2016-02-16", "close": 1.55, "volume": 41628.0}, {"date": "2016-02-18", "close": 1.56, "volume": 21901.0}, {"date": "2016-02-19", "close": 1.55, "volume": 1000.0}, {"date": "2016-02-22", "close": 1.55, "volume": 15000.0}, {"date": "2016-02-23", "close": 1.5, "volume": 1700.0}, {"date": "2016-02-24", "close": 1.48, "volume": 49000.0}, {"date": "2016-02-26", "close": 1.47, "volume": 6198.0}, {"date": "2016-02-29", "close": 1.56, "volume": 60658.0}, {"date": "2016-03-01", "close": 1.55, "volume": 16011.0}, {"date": "2016-03-02", "close": 1.55, "volume": 1407280.0}, {"date": "2016-03-03", "close": 1.68, "volume": 243464.0}, {"date": "2016-03-04", "close": 1.72, "volume": 37726.0}, {"date": "2016-03-07", "close": 1.68, "volume": 41730.0}, {"date": "2016-03-08", "close": 1.66, "volume": 2510.0}, {"date": "2016-03-09", "close": 1.64, "volume": 90858.0}, {"date": "2016-03-10", "close": 1.64, "volume": 30431.0}, {"date": "2016-03-11", "close": 1.7, "volume": 6219.0}, {"date": "2016-03-14", "close": 1.66, "volume": 36565.0}, {"date": "2016-03-15", "close": 1.7, "volume": 79679.0}, {"date": "2016-03-16", "close": 1.67, "volume": 8883.0}, {"date": "2016-03-17", "close": 1.7, "volume": 29987.0}, {"date": "2016-03-18", "close": 1.71, "volume": 39500.0}, {"date": "2016-03-21", "close": 1.65, "volume": 21797.0}, {"date": "2016-03-22", "close": 1.69, "volume": 15098.0}, {"date": "2016-03-23", "close": 1.65, "volume": 16324.0}, {"date": "2016-03-24", "close": 1.66, "volume": 5233.0}, {"date": "2016-03-29", "close": 1.585, "volume": 26149.0}, {"date": "2016-03-30", "close": 1.62, "volume": 14341.0}, {"date": "2016-03-31", "close": 1.6, "volume": 48897.0}, {"date": "2016-04-01", "close": 1.605, "volume": 12501.0}, {"date": "2016-04-04", "close": 1.57, "volume": 16088.0}, {"date": "2016-04-05", "close": 1.58, "volume": 24586.0}, {"date": "2016-04-06", "close": 1.57, "volume": 34923.0}, {"date": "2016-04-07", "close": 1.54, "volume": 16124.0}, {"date": "2016-04-08", "close": 1.55, "volume": 50480.0}, {"date": "2016-04-11", "close": 1.51, "volume": 42079.0}, {"date": "2016-04-12", "close": 1.56, "volume": 35126.0}, {"date": "2016-04-13", "close": 1.56, "volume": 3000.0}, {"date": "2016-04-14", "close": 1.57, "volume": 8.0}, {"date": "2016-04-15", "close": 1.57, "volume": 5000.0}, {"date": "2016-04-18", "close": 1.57, "volume": 35045.0}, {"date": "2016-04-19", "close": 1.54, "volume": 15247.0}, {"date": "2016-04-20", "close": 1.54, "volume": 216.0}, {"date": "2016-04-21", "close": 1.51, "volume": 81236.0}, {"date": "2016-04-22", "close": 1.51, "volume": 34598.0}, {"date": "2016-04-26", "close": 1.56, "volume": 80879.0}, {"date": "2016-04-27", "close": 1.68, "volume": 904537.0}, {"date": "2016-04-28", "close": 1.66, "volume": 288098.0}, {"date": "2016-04-29", "close": 1.7, "volume": 134119.0}, {"date": "2016-05-02", "close": 1.68, "volume": 68135.0}, {"date": "2016-05-03", "close": 1.68, "volume": 115740.0}, {"date": "2016-05-04", "close": 1.66, "volume": 89690.0}, {"date": "2016-05-05", "close": 1.67, "volume": 423223.0}, {"date": "2016-05-06", "close": 1.7, "volume": 87854.0}, {"date": "2016-05-09", "close": 1.795, "volume": 43929.0}, {"date": "2016-05-10", "close": 1.795, "volume": 44766.0}, {"date": "2016-05-11", "close": 1.83, "volume": 95159.0}, {"date": "2016-05-12", "close": 1.83, "volume": 75246.0}, {"date": "2016-05-13", "close": 1.84, "volume": 70986.0}, {"date": "2016-05-16", "close": 1.9, "volume": 137428.0}, {"date": "2016-05-17", "close": 1.85, "volume": 78737.0}, {"date": "2016-05-18", "close": 1.89, "volume": 117257.0}, {"date": "2016-05-19", "close": 1.86, "volume": 43143.0}, {"date": "2016-05-20", "close": 1.86, "volume": 25696.0}, {"date": "2016-05-23", "close": 1.85, "volume": 55941.0}, {"date": "2016-05-24", "close": 1.85, "volume": 13094.0}, {"date": "2016-05-25", "close": 1.85, "volume": 73447.0}, {"date": "2016-05-26", "close": 1.84, "volume": 162413.0}, {"date": "2016-05-27", "close": 1.835, "volume": 51119.0}, {"date": "2016-05-30", "close": 1.84, "volume": 36944.0}, {"date": "2016-05-31", "close": 1.84, "volume": 29458.0}, {"date": "2016-06-01", "close": 1.84, "volume": 14786.0}, {"date": "2016-06-02", "close": 1.86, "volume": 117963.0}, {"date": "2016-06-03", "close": 1.85, "volume": 146525.0}, {"date": "2016-06-06", "close": 1.86, "volume": 212577.0}, {"date": "2016-06-07", "close": 1.86, "volume": 20627.0}, {"date": "2016-06-08", "close": 1.825, "volume": 26094.0}, {"date": "2016-06-09", "close": 1.84, "volume": 41041.0}, {"date": "2016-06-10", "close": 1.835, "volume": 122075.0}, {"date": "2016-06-14", "close": 1.8, "volume": 80929.0}, {"date": "2016-06-15", "close": 1.75, "volume": 97314.0}, {"date": "2016-06-16", "close": 1.75, "volume": 53744.0}, {"date": "2016-06-17", "close": 1.82, "volume": 300879.0}, {"date": "2016-06-20", "close": 1.8, "volume": 36196.0}, {"date": "2016-06-21", "close": 1.795, "volume": 104984.0}, {"date": "2016-06-22", "close": 1.8, "volume": 76334.0}, {"date": "2016-06-23", "close": 1.78, "volume": 61667.0}, {"date": "2016-06-24", "close": 1.775, "volume": 9543.0}, {"date": "2016-06-27", "close": 1.75, "volume": 76808.0}, {"date": "2016-06-28", "close": 1.75, "volume": 5110.0}, {"date": "2016-06-29", "close": 1.79, "volume": 11104.0}, {"date": "2016-06-30", "close": 1.79, "volume": 220418.0}, {"date": "2016-07-01", "close": 1.78, "volume": 191723.0}, {"date": "2016-07-04", "close": 1.75, "volume": 97949.0}, {"date": "2016-07-05", "close": 1.74, "volume": 82724.0}, {"date": "2016-07-06", "close": 1.76, "volume": 88629.0}, {"date": "2016-07-07", "close": 1.75, "volume": 232135.0}, {"date": "2016-07-08", "close": 1.795, "volume": 84284.0}, {"date": "2016-07-11", "close": 1.78, "volume": 122290.0}, {"date": "2016-07-12", "close": 1.795, "volume": 57378.0}, {"date": "2016-07-13", "close": 1.78, "volume": 69990.0}, {"date": "2016-07-14", "close": 1.785, "volume": 65197.0}, {"date": "2016-07-15", "close": 1.78, "volume": 196700.0}, {"date": "2016-07-18", "close": 1.77, "volume": 128125.0}, {"date": "2016-07-19", "close": 1.77, "volume": 77548.0}, {"date": "2016-07-20", "close": 1.765, "volume": 63553.0}, {"date": "2016-07-21", "close": 1.795, "volume": 201239.0}, {"date": "2016-07-22", "close": 1.785, "volume": 104085.0}, {"date": "2016-07-25", "close": 1.795, "volume": 44271.0}, {"date": "2016-07-26", "close": 1.78, "volume": 53681.0}, {"date": "2016-07-27", "close": 1.775, "volume": 40735.0}, {"date": "2016-07-28", "close": 1.795, "volume": 172563.0}, {"date": "2016-07-29", "close": 1.78, "volume": 93457.0}, {"date": "2016-08-01", "close": 1.795, "volume": 85581.0}, {"date": "2016-08-02", "close": 1.795, "volume": 125741.0}, {"date": "2016-08-03", "close": 1.795, "volume": 81137.0}, {"date": "2016-08-04", "close": 1.785, "volume": 153217.0}, {"date": "2016-08-05", "close": 1.785, "volume": 50492.0}, {"date": "2016-08-08", "close": 1.785, "volume": 86222.0}, {"date": "2016-08-09", "close": 1.785, "volume": 87269.0}, {"date": "2016-08-10", "close": 1.79, "volume": 44646.0}, {"date": "2016-08-11", "close": 1.79, "volume": 373351.0}, {"date": "2016-08-12", "close": 1.785, "volume": 139415.0}, {"date": "2016-08-15", "close": 1.78, "volume": 109713.0}, {"date": "2016-08-16", "close": 1.795, "volume": 59383.0}, {"date": "2016-08-17", "close": 1.8, "volume": 119750.0}, {"date": "2016-08-18", "close": 1.85, "volume": 151270.0}, {"date": "2016-08-19", "close": 1.82, "volume": 52619.0}, {"date": "2016-08-22", "close": 1.85, "volume": 167476.0}, {"date": "2016-08-23", "close": 1.85, "volume": 106016.0}, {"date": "2016-08-24", "close": 1.905, "volume": 357502.0}, {"date": "2016-08-25", "close": 1.9, "volume": 375817.0}, {"date": "2016-08-26", "close": 1.865, "volume": 419628.0}, {"date": "2016-08-29", "close": 1.88, "volume": 91505.0}, {"date": "2016-08-30", "close": 1.875, "volume": 154014.0}, {"date": "2016-08-31", "close": 1.875, "volume": 154914.0}, {"date": "2016-09-01", "close": 1.97, "volume": 206821.0}, {"date": "2016-09-02", "close": 1.95, "volume": 337715.0}, {"date": "2016-09-05", "close": 1.97, "volume": 213194.0}, {"date": "2016-09-06", "close": 1.94, "volume": 475272.0}, {"date": "2016-09-07", "close": 1.975, "volume": 282135.0}, {"date": "2016-09-08", "close": 1.95, "volume": 247037.0}, {"date": "2016-09-09", "close": 1.98, "volume": 172381.0}, {"date": "2016-09-12", "close": 1.99, "volume": 85070.0}, {"date": "2016-09-13", "close": 2.07, "volume": 90406.0}, {"date": "2016-09-14", "close": 2.17, "volume": 271577.0}, {"date": "2016-09-15", "close": 2.2, "volume": 306971.0}, {"date": "2016-09-16", "close": 2.16, "volume": 143641.0}, {"date": "2016-09-19", "close": 2.18, "volume": 77736.0}, {"date": "2016-09-20", "close": 2.14, "volume": 105981.0}, {"date": "2016-09-21", "close": 2.14, "volume": 168750.0}, {"date": "2016-09-22", "close": 2.24, "volume": 206406.0}, {"date": "2016-09-23", "close": 2.3, "volume": 163378.0}, {"date": "2016-09-26", "close": 2.31, "volume": 177190.0}, {"date": "2016-09-27", "close": 2.35, "volume": 102852.0}, {"date": "2016-09-28", "close": 2.3, "volume": 277701.0}, {"date": "2016-09-29", "close": 2.34, "volume": 115044.0}, {"date": "2016-09-30", "close": 2.35, "volume": 112376.0}, {"date": "2016-10-03", "close": 2.36, "volume": 85350.0}, {"date": "2016-10-04", "close": 2.35, "volume": 156542.0}, {"date": "2016-10-05", "close": 2.37, "volume": 178292.0}, {"date": "2016-10-06", "close": 2.32, "volume": 85936.0}, {"date": "2016-10-07", "close": 2.28, "volume": 114285.0}, {"date": "2016-10-10", "close": 2.29, "volume": 122162.0}, {"date": "2016-10-11", "close": 2.35, "volume": 74179.0}, {"date": "2016-10-12", "close": 2.35, "volume": 65930.0}, {"date": "2016-10-13", "close": 2.35, "volume": 87840.0}, {"date": "2016-10-14", "close": 2.34, "volume": 63900.0}, {"date": "2016-10-17", "close": 2.24, "volume": 41041.0}, {"date": "2016-10-18", "close": 2.28, "volume": 66537.0}, {"date": "2016-10-19", "close": 2.28, "volume": 50936.0}, {"date": "2016-10-20", "close": 2.29, "volume": 17330.0}, {"date": "2016-10-21", "close": 2.32, "volume": 36224.0}, {"date": "2016-10-24", "close": 2.35, "volume": 77677.0}, {"date": "2016-10-25", "close": 2.32, "volume": 157982.0}, {"date": "2016-10-26", "close": 2.34, "volume": 42071.0}, {"date": "2016-10-27", "close": 2.27, "volume": 68692.0}, {"date": "2016-10-28", "close": 2.24, "volume": 147729.0}, {"date": "2016-10-31", "close": 2.23, "volume": 32851.0}, {"date": "2016-11-01", "close": 2.3, "volume": 70604.0}, {"date": "2016-11-02", "close": 2.27, "volume": 66053.0}, {"date": "2016-11-03", "close": 2.24, "volume": 31213.0}, {"date": "2016-11-04", "close": 2.2, "volume": 98329.0}, {"date": "2016-11-07", "close": 2.25, "volume": 22147.0}, {"date": "2016-11-08", "close": 2.32, "volume": 40997.0}, {"date": "2016-11-09", "close": 2.21, "volume": 164834.0}, {"date": "2016-11-10", "close": 2.34, "volume": 58154.0}, {"date": "2016-11-11", "close": 2.31, "volume": 104506.0}, {"date": "2016-11-14", "close": 2.25, "volume": 146004.0}, {"date": "2016-11-15", "close": 2.3, "volume": 84309.0}, {"date": "2016-11-16", "close": 2.27, "volume": 98514.0}, {"date": "2016-11-18", "close": 2.31, "volume": 17156.0}, {"date": "2016-11-21", "close": 2.29, "volume": 42786.0}, {"date": "2016-11-22", "close": 2.3, "volume": 24775.0}, {"date": "2016-11-23", "close": 2.37, "volume": 114752.0}, {"date": "2016-11-24", "close": 2.34, "volume": 25843.0}, {"date": "2016-11-25", "close": 2.35, "volume": 29311.0}, {"date": "2016-11-28", "close": 2.35, "volume": 41171.0}, {"date": "2016-11-29", "close": 2.34, "volume": 75160.0}, {"date": "2016-11-30", "close": 2.34, "volume": 123534.0}, {"date": "2016-12-01", "close": 2.29, "volume": 66290.0}, {"date": "2016-12-02", "close": 2.33, "volume": 212727.0}, {"date": "2016-12-05", "close": 2.29, "volume": 107352.0}, {"date": "2016-12-06", "close": 2.2, "volume": 134559.0}, {"date": "2016-12-07", "close": 2.26, "volume": 39367.0}, {"date": "2016-12-08", "close": 2.25, "volume": 44181.0}, {"date": "2016-12-09", "close": 2.26, "volume": 57448.0}, {"date": "2016-12-12", "close": 2.24, "volume": 28271.0}, {"date": "2016-12-13", "close": 2.21, "volume": 33264.0}, {"date": "2016-12-14", "close": 2.19, "volume": 36607.0}, {"date": "2016-12-15", "close": 2.26, "volume": 61540.0}, {"date": "2016-12-16", "close": 2.26, "volume": 50471.0}, {"date": "2016-12-19", "close": 2.26, "volume": 29674.0}, {"date": "2016-12-20", "close": 2.24, "volume": 44632.0}, {"date": "2016-12-21", "close": 2.24, "volume": 9659.0}, {"date": "2016-12-22", "close": 2.25, "volume": 13107.0}, {"date": "2016-12-23", "close": 2.26, "volume": 37356.0}, {"date": "2016-12-28", "close": 2.23, "volume": 15984.0}, {"date": "2016-12-29", "close": 2.24, "volume": 6343.0}, {"date": "2016-12-30", "close": 2.26, "volume": 8129.0}, {"date": "2017-01-03", "close": 2.24, "volume": 70022.0}, {"date": "2017-01-04", "close": 2.25, "volume": 14088.0}, {"date": "2017-01-05", "close": 2.25, "volume": 38153.0}, {"date": "2017-01-06", "close": 2.27, "volume": 2074.0}, {"date": "2017-01-09", "close": 2.25, "volume": 9243.0}, {"date": "2017-01-10", "close": 2.23, "volume": 41133.0}, {"date": "2017-01-11", "close": 2.24, "volume": 25086.0}, {"date": "2017-01-12", "close": 2.25, "volume": 33522.0}, {"date": "2017-01-13", "close": 2.22, "volume": 65287.0}, {"date": "2017-01-16", "close": 2.26, "volume": 47993.0}, {"date": "2017-01-17", "close": 2.27, "volume": 49715.0}, {"date": "2017-01-18", "close": 2.31, "volume": 142114.0}, {"date": "2017-01-19", "close": 2.38, "volume": 97240.0}, {"date": "2017-01-20", "close": 2.4, "volume": 137958.0}, {"date": "2017-01-23", "close": 2.4, "volume": 116514.0}, {"date": "2017-01-24", "close": 2.3, "volume": 99279.0}, {"date": "2017-01-25", "close": 2.36, "volume": 43071.0}, {"date": "2017-01-27", "close": 2.41, "volume": 103996.0}, {"date": "2017-01-30", "close": 2.46, "volume": 177160.0}, {"date": "2017-01-31", "close": 2.48, "volume": 577514.0}, {"date": "2017-02-01", "close": 2.43, "volume": 243882.0}, {"date": "2017-02-02", "close": 2.44, "volume": 94130.0}, {"date": "2017-02-03", "close": 2.41, "volume": 66306.0}, {"date": "2017-02-06", "close": 2.38, "volume": 89254.0}, {"date": "2017-02-07", "close": 2.31, "volume": 152722.0}, {"date": "2017-02-08", "close": 2.32, "volume": 77696.0}, {"date": "2017-02-09", "close": 2.34, "volume": 34622.0}, {"date": "2017-02-10", "close": 2.34, "volume": 93392.0}, {"date": "2017-02-13", "close": 2.32, "volume": 53376.0}, {"date": "2017-02-14", "close": 2.33, "volume": 39007.0}, {"date": "2017-02-15", "close": 2.35, "volume": 36628.0}, {"date": "2017-02-16", "close": 2.32, "volume": 95033.0}, {"date": "2017-02-17", "close": 2.33, "volume": 67856.0}, {"date": "2017-02-20", "close": 2.31, "volume": 72668.0}, {"date": "2017-02-21", "close": 2.33, "volume": 94315.0}, {"date": "2017-02-22", "close": 2.315, "volume": 48193.0}, {"date": "2017-02-23", "close": 2.32, "volume": 104243.0}, {"date": "2017-02-24", "close": 2.3, "volume": 77545.0}, {"date": "2017-02-27", "close": 2.33, "volume": 86682.0}, {"date": "2017-02-28", "close": 2.38, "volume": 92269.0}, {"date": "2017-03-01", "close": 2.45, "volume": 101810.0}, {"date": "2017-03-02", "close": 2.48, "volume": 178118.0}, {"date": "2017-03-03", "close": 2.5, "volume": 101761.0}, {"date": "2017-03-06", "close": 2.45, "volume": 137496.0}, {"date": "2017-03-07", "close": 2.39, "volume": 84799.0}, {"date": "2017-03-08", "close": 2.44, "volume": 41156.0}, {"date": "2017-03-09", "close": 2.32, "volume": 186283.0}, {"date": "2017-03-10", "close": 2.31, "volume": 197147.0}, {"date": "2017-03-13", "close": 2.21, "volume": 479656.0}, {"date": "2017-03-14", "close": 2.18, "volume": 1718523.0}, {"date": "2017-03-15", "close": 2.16, "volume": 407818.0}, {"date": "2017-03-16", "close": 2.14, "volume": 290660.0}, {"date": "2017-03-17", "close": 2.1, "volume": 755609.0}, {"date": "2017-03-20", "close": 2.09, "volume": 192252.0}, {"date": "2017-03-21", "close": 2.17, "volume": 234475.0}, {"date": "2017-03-22", "close": 2.18, "volume": 250713.0}, {"date": "2017-03-23", "close": 2.17, "volume": 63586.0}, {"date": "2017-03-24", "close": 2.17, "volume": 82116.0}, {"date": "2017-03-27", "close": 2.12, "volume": 107976.0}, {"date": "2017-03-28", "close": 2.25, "volume": 252667.0}, {"date": "2017-03-29", "close": 2.23, "volume": 301906.0}, {"date": "2017-03-30", "close": 2.27, "volume": 191430.0}, {"date": "2017-03-31", "close": 2.29, "volume": 59243.0}, {"date": "2017-04-03", "close": 2.25, "volume": 235530.0}, {"date": "2017-04-04", "close": 2.25, "volume": 106669.0}, {"date": "2017-04-05", "close": 2.24, "volume": 182369.0}, {"date": "2017-04-06", "close": 2.28, "volume": 208874.0}, {"date": "2017-04-07", "close": 2.27, "volume": 64333.0}, {"date": "2017-04-10", "close": 2.3, "volume": 78025.0}, {"date": "2017-04-11", "close": 2.34, "volume": 78788.0}, {"date": "2017-04-12", "close": 2.38, "volume": 69177.0}, {"date": "2017-04-13", "close": 2.38, "volume": 81930.0}, {"date": "2017-04-18", "close": 2.41, "volume": 76463.0}, {"date": "2017-04-19", "close": 2.4, "volume": 60559.0}, {"date": "2017-04-20", "close": 2.41, "volume": 54578.0}, {"date": "2017-04-21", "close": 2.4, "volume": 88088.0}, {"date": "2017-04-24", "close": 2.4, "volume": 55758.0}, {"date": "2017-04-26", "close": 2.44, "volume": 65794.0}, {"date": "2017-04-27", "close": 2.48, "volume": 75332.0}, {"date": "2017-04-28", "close": 2.44, "volume": 36328.0}, {"date": "2017-05-01", "close": 2.44, "volume": 43142.0}, {"date": "2017-05-02", "close": 2.44, "volume": 20078.0}, {"date": "2017-05-03", "close": 2.42, "volume": 49928.0}, {"date": "2017-05-04", "close": 2.35, "volume": 121067.0}, {"date": "2017-05-05", "close": 2.43, "volume": 81995.0}, {"date": "2017-05-08", "close": 2.45, "volume": 50399.0}, {"date": "2017-05-09", "close": 2.42, "volume": 40487.0}, {"date": "2017-05-10", "close": 2.45, "volume": 46614.0}, {"date": "2017-05-11", "close": 2.44, "volume": 32420.0}, {"date": "2017-05-12", "close": 2.37, "volume": 71055.0}, {"date": "2017-05-15", "close": 2.4, "volume": 52051.0}, {"date": "2017-05-16", "close": 2.44, "volume": 23952.0}, {"date": "2017-05-17", "close": 2.37, "volume": 79675.0}, {"date": "2017-05-18", "close": 2.35, "volume": 134592.0}, {"date": "2017-05-19", "close": 2.42, "volume": 139339.0}, {"date": "2017-05-22", "close": 2.44, "volume": 194761.0}, {"date": "2017-05-23", "close": 2.44, "volume": 57125.0}, {"date": "2017-05-24", "close": 2.45, "volume": 72397.0}, {"date": "2017-05-25", "close": 2.41, "volume": 34131.0}, {"date": "2017-05-26", "close": 2.4, "volume": 68417.0}, {"date": "2017-05-29", "close": 2.36, "volume": 40498.0}, {"date": "2017-05-30", "close": 2.34, "volume": 75844.0}, {"date": "2017-05-31", "close": 2.34, "volume": 46872.0}, {"date": "2017-06-01", "close": 2.41, "volume": 49893.0}, {"date": "2017-06-02", "close": 2.36, "volume": 44057.0}, {"date": "2017-06-05", "close": 2.36, "volume": 34550.0}, {"date": "2017-06-06", "close": 2.35, "volume": 46820.0}, {"date": "2017-06-07", "close": 2.31, "volume": 58374.0}, {"date": "2017-06-08", "close": 2.29, "volume": 80827.0}, {"date": "2017-06-09", "close": 2.38, "volume": 13052.0}, {"date": "2017-06-13", "close": 2.33, "volume": 55896.0}, {"date": "2017-06-14", "close": 2.39, "volume": 40886.0}, {"date": "2017-06-15", "close": 2.37, "volume": 78352.0}, {"date": "2017-06-16", "close": 2.36, "volume": 36405.0}, {"date": "2017-06-19", "close": 2.41, "volume": 120001.0}, {"date": "2017-06-20", "close": 2.4, "volume": 55372.0}, {"date": "2017-06-21", "close": 2.4, "volume": 50735.0}, {"date": "2017-06-22", "close": 2.4, "volume": 88424.0}, {"date": "2017-06-23", "close": 2.4, "volume": 30603.0}, {"date": "2017-06-26", "close": 2.41, "volume": 75900.0}, {"date": "2017-06-27", "close": 2.36, "volume": 160814.0}, {"date": "2017-06-28", "close": 2.41, "volume": 33707.0}, {"date": "2017-06-29", "close": 2.4, "volume": 43508.0}, {"date": "2017-06-30", "close": 2.37, "volume": 76594.0}, {"date": "2017-07-03", "close": 2.41, "volume": 41341.0}, {"date": "2017-07-04", "close": 2.4, "volume": 55910.0}, {"date": "2017-07-05", "close": 2.4, "volume": 51231.0}, {"date": "2017-07-06", "close": 2.39, "volume": 96210.0}, {"date": "2017-07-07", "close": 2.4, "volume": 33284.0}, {"date": "2017-07-10", "close": 2.41, "volume": 46700.0}, {"date": "2017-07-11", "close": 2.4, "volume": 71156.0}, {"date": "2017-07-12", "close": 2.39, "volume": 27965.0}, {"date": "2017-07-13", "close": 2.41, "volume": 17832.0}, {"date": "2017-07-14", "close": 2.44, "volume": 45044.0}, {"date": "2017-07-17", "close": 2.45, "volume": 212534.0}, {"date": "2017-07-18", "close": 2.51, "volume": 424803.0}, {"date": "2017-07-19", "close": 2.57, "volume": 406441.0}, {"date": "2017-07-20", "close": 2.53, "volume": 130443.0}, {"date": "2017-07-21", "close": 2.59, "volume": 67027.0}, {"date": "2017-07-24", "close": 2.6, "volume": 192731.0}, {"date": "2017-07-25", "close": 2.66, "volume": 79309.0}, {"date": "2017-07-26", "close": 2.67, "volume": 112314.0}, {"date": "2017-07-27", "close": 2.64, "volume": 97932.0}, {"date": "2017-07-28", "close": 2.64, "volume": 89046.0}, {"date": "2017-07-31", "close": 2.67, "volume": 89287.0}, {"date": "2017-08-01", "close": 2.68, "volume": 215110.0}, {"date": "2017-08-02", "close": 2.71, "volume": 120675.0}, {"date": "2017-08-03", "close": 2.7, "volume": 126883.0}, {"date": "2017-08-04", "close": 2.64, "volume": 90732.0}, {"date": "2017-08-07", "close": 2.58, "volume": 173267.0}, {"date": "2017-08-08", "close": 2.6, "volume": 39631.0}, {"date": "2017-08-09", "close": 2.66, "volume": 58216.0}, {"date": "2017-08-10", "close": 2.7, "volume": 27342.0}, {"date": "2017-08-11", "close": 2.64, "volume": 54222.0}, {"date": "2017-08-14", "close": 2.67, "volume": 46215.0}, {"date": "2017-08-15", "close": 2.44, "volume": 744141.0}, {"date": "2017-08-16", "close": 2.51, "volume": 139226.0}, {"date": "2017-08-17", "close": 2.54, "volume": 82820.0}, {"date": "2017-08-18", "close": 2.45, "volume": 130620.0}, {"date": "2017-08-21", "close": 2.45, "volume": 26067.0}, {"date": "2017-08-22", "close": 2.48, "volume": 18008.0}, {"date": "2017-08-23", "close": 2.47, "volume": 34066.0}, {"date": "2017-08-24", "close": 2.5, "volume": 22855.0}, {"date": "2017-08-25", "close": 2.51, "volume": 48320.0}, {"date": "2017-08-28", "close": 2.51, "volume": 48205.0}, {"date": "2017-08-29", "close": 2.52, "volume": 61525.0}, {"date": "2017-08-30", "close": 2.48, "volume": 62266.0}, {"date": "2017-08-31", "close": 2.5, "volume": 32554.0}, {"date": "2017-09-01", "close": 2.54, "volume": 43212.0}, {"date": "2017-09-04", "close": 2.5, "volume": 33709.0}, {"date": "2017-09-05", "close": 2.5, "volume": 21140.0}, {"date": "2017-09-06", "close": 2.5, "volume": 41110.0}, {"date": "2017-09-07", "close": 2.5, "volume": 21793.0}, {"date": "2017-09-08", "close": 2.52, "volume": 22727.0}, {"date": "2017-09-11", "close": 2.52, "volume": 34850.0}, {"date": "2017-09-12", "close": 2.52, "volume": 48466.0}, {"date": "2017-09-13", "close": 2.52, "volume": 30617.0}, {"date": "2017-09-14", "close": 2.5, "volume": 31843.0}, {"date": "2017-09-15", "close": 2.5, "volume": 74028.0}, {"date": "2017-09-18", "close": 2.54, "volume": 27947.0}, {"date": "2017-09-19", "close": 2.57, "volume": 20690.0}, {"date": "2017-09-20", "close": 2.53, "volume": 27805.0}, {"date": "2017-09-21", "close": 2.53, "volume": 31272.0}, {"date": "2017-09-22", "close": 2.54, "volume": 12323.0}, {"date": "2017-09-25", "close": 2.52, "volume": 28568.0}, {"date": "2017-09-26", "close": 2.53, "volume": 15075.0}, {"date": "2017-09-27", "close": 2.6, "volume": 33717.0}, {"date": "2017-09-28", "close": 2.6, "volume": 16468.0}, {"date": "2017-09-29", "close": 2.59, "volume": 19996.0}, {"date": "2017-10-02", "close": 2.63, "volume": 40393.0}, {"date": "2017-10-03", "close": 2.62, "volume": 49617.0}, {"date": "2017-10-04", "close": 2.58, "volume": 119696.0}, {"date": "2017-10-05", "close": 2.5, "volume": 116465.0}, {"date": "2017-10-06", "close": 2.58, "volume": 36046.0}, {"date": "2017-10-09", "close": 2.6, "volume": 46533.0}, {"date": "2017-10-10", "close": 2.61, "volume": 21649.0}, {"date": "2017-10-11", "close": 2.59, "volume": 37501.0}, {"date": "2017-10-12", "close": 2.59, "volume": 17448.0}, {"date": "2017-10-13", "close": 2.61, "volume": 13208.0}, {"date": "2017-10-16", "close": 2.63, "volume": 80789.0}, {"date": "2017-10-17", "close": 2.65, "volume": 21957.0}, {"date": "2017-10-18", "close": 2.65, "volume": 41334.0}, {"date": "2017-10-19", "close": 2.64, "volume": 28099.0}, {"date": "2017-10-20", "close": 2.68, "volume": 17022.0}, {"date": "2017-10-23", "close": 2.65, "volume": 32813.0}, {"date": "2017-10-24", "close": 2.64, "volume": 21891.0}, {"date": "2017-10-25", "close": 2.6, "volume": 32964.0}, {"date": "2017-10-26", "close": 2.62, "volume": 56017.0}, {"date": "2017-10-27", "close": 2.62, "volume": 40517.0}, {"date": "2017-10-30", "close": 2.62, "volume": 64339.0}, {"date": "2017-10-31", "close": 2.63, "volume": 84502.0}, {"date": "2017-11-01", "close": 2.63, "volume": 65100.0}, {"date": "2017-11-02", "close": 2.65, "volume": 64575.0}, {"date": "2017-11-03", "close": 2.68, "volume": 43382.0}, {"date": "2017-11-06", "close": 2.69, "volume": 16211.0}, {"date": "2017-11-07", "close": 2.68, "volume": 13603.0}, {"date": "2017-11-08", "close": 2.68, "volume": 23668.0}, {"date": "2017-11-09", "close": 2.68, "volume": 41932.0}, {"date": "2017-11-10", "close": 2.72, "volume": 36624.0}, {"date": "2017-11-13", "close": 2.74, "volume": 31543.0}, {"date": "2017-11-14", "close": 2.71, "volume": 63612.0}, {"date": "2017-11-15", "close": 2.71, "volume": 37649.0}, {"date": "2017-11-16", "close": 2.72, "volume": 98728.0}, {"date": "2017-11-17", "close": 2.68, "volume": 113104.0}, {"date": "2017-11-20", "close": 2.72, "volume": 76463.0}, {"date": "2017-11-21", "close": 2.8, "volume": 75625.0}, {"date": "2017-11-22", "close": 2.9, "volume": 308331.0}, {"date": "2017-11-23", "close": 2.99, "volume": 136353.0}, {"date": "2017-11-24", "close": 2.9, "volume": 57094.0}, {"date": "2017-11-27", "close": 2.91, "volume": 49788.0}, {"date": "2017-11-28", "close": 2.86, "volume": 58494.0}, {"date": "2017-11-29", "close": 2.9, "volume": 36751.0}, {"date": "2017-11-30", "close": 2.92, "volume": 124428.0}, {"date": "2017-12-01", "close": 2.98, "volume": 113156.0}, {"date": "2017-12-04", "close": 3.0, "volume": 91281.0}, {"date": "2017-12-05", "close": 2.99, "volume": 27645.0}, {"date": "2017-12-06", "close": 3.005, "volume": 34711.0}, {"date": "2017-12-07", "close": 2.98, "volume": 30828.0}, {"date": "2017-12-08", "close": 3.03, "volume": 91295.0}, {"date": "2017-12-11", "close": 3.0, "volume": 76611.0}, {"date": "2017-12-12", "close": 2.98, "volume": 43621.0}, {"date": "2017-12-13", "close": 3.0, "volume": 46560.0}, {"date": "2017-12-14", "close": 3.0, "volume": 44465.0}, {"date": "2017-12-15", "close": 3.0, "volume": 42281.0}, {"date": "2017-12-18", "close": 2.97, "volume": 60947.0}, {"date": "2017-12-19", "close": 3.0, "volume": 44523.0}, {"date": "2017-12-20", "close": 3.0, "volume": 21507.0}, {"date": "2017-12-21", "close": 2.95, "volume": 55781.0}, {"date": "2017-12-22", "close": 2.94, "volume": 95721.0}, {"date": "2017-12-27", "close": 2.93, "volume": 42582.0}, {"date": "2017-12-28", "close": 2.99, "volume": 46841.0}, {"date": "2017-12-29", "close": 2.99, "volume": 23198.0}, {"date": "2018-01-02", "close": 2.97, "volume": 57529.0}, {"date": "2018-01-03", "close": 3.0, "volume": 40900.0}, {"date": "2018-01-04", "close": 3.01, "volume": 52232.0}, {"date": "2018-01-05", "close": 3.06, "volume": 67612.0}, {"date": "2018-01-08", "close": 3.16, "volume": 151880.0}, {"date": "2018-01-09", "close": 3.14, "volume": 81086.0}, {"date": "2018-01-10", "close": 3.08, "volume": 77681.0}, {"date": "2018-01-11", "close": 3.05, "volume": 57249.0}, {"date": "2018-01-12", "close": 3.1, "volume": 35707.0}, {"date": "2018-01-15", "close": 3.02, "volume": 71195.0}, {"date": "2018-01-16", "close": 3.05, "volume": 29500.0}, {"date": "2018-01-17", "close": 3.05, "volume": 55133.0}, {"date": "2018-01-18", "close": 3.04, "volume": 75838.0}, {"date": "2018-01-19", "close": 3.05, "volume": 48263.0}, {"date": "2018-01-22", "close": 3.01, "volume": 118455.0}, {"date": "2018-01-23", "close": 2.99, "volume": 59565.0}, {"date": "2018-01-24", "close": 3.0, "volume": 93210.0}, {"date": "2018-01-25", "close": 2.99, "volume": 29105.0}, {"date": "2018-01-29", "close": 2.96, "volume": 23714.0}, {"date": "2018-01-30", "close": 2.91, "volume": 72881.0}, {"date": "2018-01-31", "close": 2.89, "volume": 89134.0}, {"date": "2018-02-01", "close": 2.8, "volume": 130767.0}, {"date": "2018-02-02", "close": 2.85, "volume": 161811.0}, {"date": "2018-02-05", "close": 2.81, "volume": 103513.0}, {"date": "2018-02-06", "close": 2.76, "volume": 333248.0}, {"date": "2018-02-07", "close": 2.9, "volume": 154321.0}, {"date": "2018-02-08", "close": 3.0, "volume": 79927.0}, {"date": "2018-02-09", "close": 2.95, "volume": 73555.0}, {"date": "2018-02-12", "close": 2.94, "volume": 80789.0}, {"date": "2018-02-13", "close": 3.0, "volume": 68524.0}, {"date": "2018-02-14", "close": 2.92, "volume": 188819.0}, {"date": "2018-02-15", "close": 2.97, "volume": 112129.0}, {"date": "2018-02-16", "close": 2.96, "volume": 59335.0}, {"date": "2018-02-19", "close": 2.94, "volume": 37404.0}, {"date": "2018-02-20", "close": 2.85, "volume": 50567.0}, {"date": "2018-02-21", "close": 2.91, "volume": 19452.0}, {"date": "2018-02-22", "close": 2.85, "volume": 26939.0}, {"date": "2018-02-23", "close": 2.9, "volume": 108154.0}, {"date": "2018-02-26", "close": 2.92, "volume": 43291.0}, {"date": "2018-02-27", "close": 2.86, "volume": 29860.0}, {"date": "2018-02-28", "close": 2.82, "volume": 86898.0}, {"date": "2018-03-01", "close": 2.78, "volume": 92588.0}, {"date": "2018-03-02", "close": 2.82, "volume": 55370.0}, {"date": "2018-03-05", "close": 2.91, "volume": 103207.0}, {"date": "2018-03-06", "close": 2.9, "volume": 131106.0}, {"date": "2018-03-07", "close": 2.85, "volume": 21658.0}, {"date": "2018-03-08", "close": 2.9, "volume": 75334.0}, {"date": "2018-03-09", "close": 2.9, "volume": 44567.0}, {"date": "2018-03-12", "close": 2.9, "volume": 73890.0}, {"date": "2018-03-13", "close": 2.88, "volume": 29049.0}, {"date": "2018-03-14", "close": 2.89, "volume": 28673.0}, {"date": "2018-03-15", "close": 2.88, "volume": 29000.0}, {"date": "2018-03-16", "close": 2.89, "volume": 66530.0}, {"date": "2018-03-19", "close": 2.89, "volume": 60487.0}, {"date": "2018-03-20", "close": 2.9, "volume": 96471.0}, {"date": "2018-03-21", "close": 2.93, "volume": 129340.0}, {"date": "2018-03-22", "close": 2.91, "volume": 22828.0}, {"date": "2018-03-23", "close": 2.88, "volume": 34843.0}, {"date": "2018-03-26", "close": 2.9, "volume": 48285.0}, {"date": "2018-03-27", "close": 3.01, "volume": 145429.0}, {"date": "2018-03-28", "close": 2.92, "volume": 51236.0}, {"date": "2018-03-29", "close": 2.93, "volume": 53528.0}, {"date": "2018-04-03", "close": 2.83, "volume": 72428.0}, {"date": "2018-04-04", "close": 2.82, "volume": 66287.0}, {"date": "2018-04-05", "close": 2.92, "volume": 84851.0}, {"date": "2018-04-06", "close": 2.85, "volume": 26780.0}, {"date": "2018-04-09", "close": 2.93, "volume": 57994.0}, {"date": "2018-04-10", "close": 2.89, "volume": 24901.0}, {"date": "2018-04-11", "close": 2.87, "volume": 35648.0}, {"date": "2018-04-12", "close": 2.84, "volume": 35892.0}, {"date": "2018-04-13", "close": 2.85, "volume": 145249.0}, {"date": "2018-04-16", "close": 2.86, "volume": 88097.0}, {"date": "2018-04-17", "close": 2.85, "volume": 30239.0}, {"date": "2018-04-18", "close": 2.82, "volume": 109636.0}, {"date": "2018-04-19", "close": 2.84, "volume": 35328.0}, {"date": "2018-04-20", "close": 2.84, "volume": 62539.0}, {"date": "2018-04-23", "close": 2.85, "volume": 53271.0}, {"date": "2018-04-24", "close": 2.9, "volume": 87839.0}, {"date": "2018-04-26", "close": 2.91, "volume": 202037.0}, {"date": "2018-04-27", "close": 2.91, "volume": 66458.0}, {"date": "2018-04-30", "close": 2.92, "volume": 60993.0}, {"date": "2018-05-01", "close": 2.91, "volume": 29239.0}, {"date": "2018-05-02", "close": 2.92, "volume": 48975.0}, {"date": "2018-05-03", "close": 2.92, "volume": 61201.0}, {"date": "2018-05-04", "close": 2.92, "volume": 57039.0}, {"date": "2018-05-07", "close": 2.9, "volume": 53778.0}, {"date": "2018-05-08", "close": 2.93, "volume": 44527.0}, {"date": "2018-05-09", "close": 2.9, "volume": 26905.0}, {"date": "2018-05-10", "close": 2.89, "volume": 44979.0}, {"date": "2018-05-11", "close": 2.88, "volume": 77213.0}, {"date": "2018-05-14", "close": 2.9, "volume": 80173.0}, {"date": "2018-05-15", "close": 2.93, "volume": 73337.0}, {"date": "2018-05-16", "close": 2.93, "volume": 61246.0}, {"date": "2018-05-17", "close": 2.88, "volume": 30171.0}, {"date": "2018-05-18", "close": 2.89, "volume": 19173.0}, {"date": "2018-05-21", "close": 2.92, "volume": 33132.0}, {"date": "2018-05-22", "close": 3.0, "volume": 186287.0}, {"date": "2018-05-23", "close": 2.92, "volume": 133861.0}, {"date": "2018-05-24", "close": 2.99, "volume": 71507.0}, {"date": "2018-05-25", "close": 2.96, "volume": 72943.0}, {"date": "2018-05-28", "close": 2.98, "volume": 59774.0}, {"date": "2018-05-29", "close": 2.98, "volume": 84480.0}, {"date": "2018-05-30", "close": 2.96, "volume": 58639.0}, {"date": "2018-05-31", "close": 2.98, "volume": 30531.0}, {"date": "2018-06-01", "close": 2.98, "volume": 24998.0}, {"date": "2018-06-04", "close": 2.96, "volume": 72686.0}, {"date": "2018-06-05", "close": 2.97, "volume": 45790.0}, {"date": "2018-06-06", "close": 2.98, "volume": 42053.0}, {"date": "2018-06-07", "close": 2.97, "volume": 30566.0}, {"date": "2018-06-08", "close": 2.96, "volume": 87702.0}, {"date": "2018-06-12", "close": 2.9, "volume": 125198.0}, {"date": "2018-06-13", "close": 2.94, "volume": 54110.0}, {"date": "2018-06-14", "close": 2.93, "volume": 36755.0}, {"date": "2018-06-15", "close": 3.0, "volume": 186964.0}, {"date": "2018-06-18", "close": 2.99, "volume": 109876.0}, {"date": "2018-06-19", "close": 2.97, "volume": 159788.0}, {"date": "2018-06-20", "close": 2.97, "volume": 66332.0}, {"date": "2018-06-21", "close": 2.95, "volume": 90952.0}, {"date": "2018-06-22", "close": 2.88, "volume": 188009.0}, {"date": "2018-06-25", "close": 2.92, "volume": 96959.0}, {"date": "2018-06-26", "close": 2.92, "volume": 30861.0}, {"date": "2018-06-27", "close": 2.85, "volume": 392248.0}, {"date": "2018-06-28", "close": 2.87, "volume": 109188.0}, {"date": "2018-06-29", "close": 2.9, "volume": 213417.0}, {"date": "2018-07-02", "close": 2.92, "volume": 120361.0}, {"date": "2018-07-03", "close": 2.87, "volume": 363307.0}, {"date": "2018-07-04", "close": 2.85, "volume": 34639.0}, {"date": "2018-07-05", "close": 2.89, "volume": 80921.0}, {"date": "2018-07-06", "close": 2.92, "volume": 56229.0}, {"date": "2018-07-09", "close": 2.95, "volume": 143133.0}, {"date": "2018-07-10", "close": 3.0, "volume": 91017.0}, {"date": "2018-07-11", "close": 2.99, "volume": 37000.0}, {"date": "2018-07-12", "close": 2.96, "volume": 9568.0}, {"date": "2018-07-13", "close": 3.0, "volume": 91996.0}, {"date": "2018-07-16", "close": 3.04, "volume": 52855.0}, {"date": "2018-07-17", "close": 3.09, "volume": 63546.0}, {"date": "2018-07-18", "close": 3.01, "volume": 53719.0}, {"date": "2018-07-19", "close": 3.04, "volume": 39356.0}, {"date": "2018-07-20", "close": 3.02, "volume": 42720.0}, {"date": "2018-07-23", "close": 3.05, "volume": 56047.0}, {"date": "2018-07-24", "close": 3.0, "volume": 57822.0}, {"date": "2018-07-25", "close": 2.99, "volume": 137330.0}, {"date": "2018-07-26", "close": 2.99, "volume": 63531.0}, {"date": "2018-07-27", "close": 3.0, "volume": 43836.0}, {"date": "2018-07-30", "close": 3.0, "volume": 42450.0}, {"date": "2018-07-31", "close": 2.99, "volume": 37791.0}, {"date": "2018-08-01", "close": 2.99, "volume": 120458.0}, {"date": "2018-08-02", "close": 2.99, "volume": 77558.0}, {"date": "2018-08-03", "close": 2.99, "volume": 78903.0}, {"date": "2018-08-06", "close": 2.99, "volume": 46152.0}, {"date": "2018-08-07", "close": 2.99, "volume": 25610.0}, {"date": "2018-08-08", "close": 2.99, "volume": 36371.0}, {"date": "2018-08-09", "close": 2.99, "volume": 59604.0}, {"date": "2018-08-10", "close": 3.08, "volume": 26718.0}, {"date": "2018-08-13", "close": 3.1, "volume": 86301.0}, {"date": "2018-08-14", "close": 3.14, "volume": 58688.0}, {"date": "2018-08-15", "close": 3.11, "volume": 55545.0}, {"date": "2018-08-16", "close": 3.12, "volume": 40828.0}, {"date": "2018-08-17", "close": 3.1, "volume": 54980.0}, {"date": "2018-08-20", "close": 3.06, "volume": 32801.0}, {"date": "2018-08-21", "close": 3.03, "volume": 57163.0}, {"date": "2018-08-22", "close": 3.04, "volume": 45637.0}, {"date": "2018-08-23", "close": 3.02, "volume": 51439.0}, {"date": "2018-08-24", "close": 3.02, "volume": 39257.0}, {"date": "2018-08-27", "close": 3.04, "volume": 38126.0}, {"date": "2018-08-28", "close": 3.03, "volume": 116713.0}, {"date": "2018-08-29", "close": 3.03, "volume": 140607.0}, {"date": "2018-08-30", "close": 3.05, "volume": 118917.0}, {"date": "2018-08-31", "close": 3.07, "volume": 110397.0}, {"date": "2018-09-03", "close": 3.07, "volume": 137436.0}, {"date": "2018-09-04", "close": 3.1, "volume": 58279.0}, {"date": "2018-09-05", "close": 3.15, "volume": 72795.0}, {"date": "2018-09-06", "close": 3.12, "volume": 46977.0}, {"date": "2018-09-07", "close": 3.13, "volume": 94320.0}, {"date": "2018-09-10", "close": 3.14, "volume": 56455.0}, {"date": "2018-09-11", "close": 3.09, "volume": 106294.0}, {"date": "2018-09-12", "close": 3.05, "volume": 61678.0}, {"date": "2018-09-13", "close": 3.02, "volume": 85030.0}, {"date": "2018-09-14", "close": 3.01, "volume": 78350.0}, {"date": "2018-09-17", "close": 3.01, "volume": 89503.0}, {"date": "2018-09-18", "close": 3.01, "volume": 72907.0}, {"date": "2018-09-19", "close": 3.01, "volume": 125973.0}, {"date": "2018-09-20", "close": 2.99, "volume": 50172.0}, {"date": "2018-09-21", "close": 2.97, "volume": 98010.0}, {"date": "2018-09-24", "close": 3.02, "volume": 122007.0}, {"date": "2018-09-25", "close": 3.0, "volume": 59326.0}, {"date": "2018-09-26", "close": 3.0, "volume": 37674.0}, {"date": "2018-09-27", "close": 3.0, "volume": 257562.0}, {"date": "2018-09-28", "close": 2.98, "volume": 164837.0}, {"date": "2018-10-01", "close": 3.03, "volume": 22618.0}, {"date": "2018-10-02", "close": 3.03, "volume": 54929.0}, {"date": "2018-10-03", "close": 3.01, "volume": 86977.0}, {"date": "2018-10-04", "close": 3.0, "volume": 78941.0}, {"date": "2018-10-05", "close": 3.03, "volume": 65377.0}, {"date": "2018-10-08", "close": 2.98, "volume": 225002.0}, {"date": "2018-10-09", "close": 2.97, "volume": 71694.0}, {"date": "2018-10-10", "close": 2.91, "volume": 156654.0}, {"date": "2018-10-11", "close": 2.83, "volume": 517580.0}, {"date": "2018-10-12", "close": 2.89, "volume": 201435.0}, {"date": "2018-10-15", "close": 2.94, "volume": 118363.0}, {"date": "2018-10-16", "close": 2.92, "volume": 70779.0}, {"date": "2018-10-17", "close": 2.92, "volume": 77731.0}, {"date": "2018-10-18", "close": 2.92, "volume": 78721.0}, {"date": "2018-10-19", "close": 2.95, "volume": 56851.0}, {"date": "2018-10-22", "close": 2.93, "volume": 56723.0}, {"date": "2018-10-23", "close": 2.94, "volume": 116783.0}, {"date": "2018-10-24", "close": 2.92, "volume": 52490.0}, {"date": "2018-10-25", "close": 2.89, "volume": 178529.0}, {"date": "2018-10-26", "close": 2.9, "volume": 46610.0}, {"date": "2018-10-29", "close": 2.87, "volume": 76784.0}, {"date": "2018-10-30", "close": 2.86, "volume": 156598.0}, {"date": "2018-10-31", "close": 2.87, "volume": 157159.0}, {"date": "2018-11-01", "close": 2.84, "volume": 90844.0}, {"date": "2018-11-02", "close": 2.87, "volume": 49841.0}, {"date": "2018-11-05", "close": 2.82, "volume": 108372.0}, {"date": "2018-11-06", "close": 2.85, "volume": 123476.0}, {"date": "2018-11-07", "close": 2.84, "volume": 88242.0}, {"date": "2018-11-08", "close": 2.84, "volume": 129604.0}, {"date": "2018-11-09", "close": 2.84, "volume": 70557.0}, {"date": "2018-11-12", "close": 2.88, "volume": 51017.0}, {"date": "2018-11-13", "close": 2.89, "volume": 120191.0}, {"date": "2018-11-14", "close": 2.88, "volume": 79562.0}, {"date": "2018-11-15", "close": 2.95, "volume": 61414.0}, {"date": "2018-11-16", "close": 2.95, "volume": 75040.0}, {"date": "2018-11-19", "close": 2.85, "volume": 65017.0}, {"date": "2018-11-20", "close": 2.82, "volume": 56266.0}, {"date": "2018-11-21", "close": 2.85, "volume": 67589.0}, {"date": "2018-11-22", "close": 2.88, "volume": 58220.0}, {"date": "2018-11-23", "close": 2.87, "volume": 4661.0}, {"date": "2018-11-26", "close": 2.81, "volume": 55165.0}, {"date": "2018-11-27", "close": 2.86, "volume": 36717.0}, {"date": "2018-11-28", "close": 2.85, "volume": 18345.0}, {"date": "2018-11-29", "close": 2.84, "volume": 18087.0}, {"date": "2018-11-30", "close": 2.83, "volume": 27132.0}, {"date": "2018-12-03", "close": 2.83, "volume": 190525.0}, {"date": "2018-12-04", "close": 2.85, "volume": 34916.0}, {"date": "2018-12-05", "close": 2.86, "volume": 96559.0}, {"date": "2018-12-06", "close": 2.89, "volume": 29275.0}, {"date": "2018-12-07", "close": 2.87, "volume": 12823.0}, {"date": "2018-12-10", "close": 2.85, "volume": 61205.0}, {"date": "2018-12-11", "close": 2.86, "volume": 19668.0}, {"date": "2018-12-12", "close": 2.86, "volume": 18080.0}, {"date": "2018-12-13", "close": 2.89, "volume": 21542.0}, {"date": "2018-12-14", "close": 2.89, "volume": 27992.0}, {"date": "2018-12-17", "close": 2.86, "volume": 24474.0}, {"date": "2018-12-18", "close": 2.82, "volume": 37020.0}, {"date": "2018-12-19", "close": 2.81, "volume": 51843.0}, {"date": "2018-12-20", "close": 2.81, "volume": 60765.0}, {"date": "2018-12-21", "close": 2.81, "volume": 131344.0}, {"date": "2018-12-24", "close": 2.82, "volume": 10319.0}, {"date": "2018-12-27", "close": 2.85, "volume": 24033.0}, {"date": "2018-12-28", "close": 2.85, "volume": 24585.0}, {"date": "2018-12-31", "close": 2.82, "volume": 29511.0}, {"date": "2019-01-02", "close": 2.83, "volume": 32354.0}, {"date": "2019-01-03", "close": 2.88, "volume": 38401.0}, {"date": "2019-01-04", "close": 2.81, "volume": 85667.0}, {"date": "2019-01-07", "close": 2.84, "volume": 68314.0}, {"date": "2019-01-08", "close": 2.82, "volume": 60817.0}, {"date": "2019-01-09", "close": 2.82, "volume": 117040.0}, {"date": "2019-01-10", "close": 2.82, "volume": 50304.0}, {"date": "2019-01-11", "close": 2.83, "volume": 61307.0}, {"date": "2019-01-14", "close": 2.84, "volume": 44596.0}, {"date": "2019-01-15", "close": 2.84, "volume": 57703.0}, {"date": "2019-01-16", "close": 2.85, "volume": 75291.0}, {"date": "2019-01-17", "close": 2.86, "volume": 60564.0}, {"date": "2019-01-18", "close": 2.85, "volume": 148444.0}, {"date": "2019-01-21", "close": 2.85, "volume": 44574.0}, {"date": "2019-01-22", "close": 2.84, "volume": 32708.0}, {"date": "2019-01-23", "close": 2.85, "volume": 70918.0}, {"date": "2019-01-24", "close": 2.84, "volume": 40891.0}, {"date": "2019-01-25", "close": 2.85, "volume": 58071.0}, {"date": "2019-01-29", "close": 3.03, "volume": 201814.0}, {"date": "2019-01-30", "close": 3.0, "volume": 207510.0}, {"date": "2019-01-31", "close": 3.03, "volume": 75025.0}, {"date": "2019-02-01", "close": 3.01, "volume": 109620.0}, {"date": "2019-02-04", "close": 3.09, "volume": 87525.0}, {"date": "2019-02-05", "close": 3.12, "volume": 94315.0}, {"date": "2019-02-06", "close": 3.13, "volume": 40761.0}, {"date": "2019-02-07", "close": 3.08, "volume": 108371.0}, {"date": "2019-02-08", "close": 3.05, "volume": 103235.0}, {"date": "2019-02-11", "close": 3.12, "volume": 113687.0}, {"date": "2019-02-12", "close": 3.1, "volume": 211120.0}, {"date": "2019-02-13", "close": 3.13, "volume": 112588.0}, {"date": "2019-02-14", "close": 3.05, "volume": 115151.0}, {"date": "2019-02-15", "close": 3.08, "volume": 43635.0}, {"date": "2019-02-18", "close": 3.06, "volume": 90917.0}, {"date": "2019-02-19", "close": 3.07, "volume": 91550.0}, {"date": "2019-02-20", "close": 3.2, "volume": 342810.0}, {"date": "2019-02-21", "close": 3.25, "volume": 135711.0}, {"date": "2019-02-22", "close": 3.2, "volume": 169244.0}, {"date": "2019-02-25", "close": 3.29, "volume": 190552.0}, {"date": "2019-02-26", "close": 3.28, "volume": 102682.0}, {"date": "2019-02-27", "close": 3.29, "volume": 182148.0}, {"date": "2019-02-28", "close": 3.33, "volume": 146450.0}, {"date": "2019-03-01", "close": 3.41, "volume": 339422.0}, {"date": "2019-03-04", "close": 3.55, "volume": 435298.0}, {"date": "2019-03-05", "close": 3.58, "volume": 226775.0}, {"date": "2019-03-06", "close": 3.6, "volume": 232239.0}, {"date": "2019-03-07", "close": 3.69, "volume": 223091.0}, {"date": "2019-03-08", "close": 3.73, "volume": 186084.0}, {"date": "2019-03-11", "close": 3.73, "volume": 125401.0}, {"date": "2019-03-12", "close": 3.73, "volume": 290457.0}, {"date": "2019-03-13", "close": 3.75, "volume": 157812.0}, {"date": "2019-03-14", "close": 3.72, "volume": 133677.0}, {"date": "2019-03-15", "close": 3.74, "volume": 117063.0}, {"date": "2019-03-18", "close": 3.89, "volume": 214305.0}, {"date": "2019-03-19", "close": 3.99, "volume": 202176.0}, {"date": "2019-03-20", "close": 4.0, "volume": 139692.0}, {"date": "2019-03-21", "close": 4.05, "volume": 142322.0}, {"date": "2019-03-22", "close": 4.04, "volume": 102218.0}, {"date": "2019-03-25", "close": 3.87, "volume": 286444.0}, {"date": "2019-03-26", "close": 3.9, "volume": 98942.0}, {"date": "2019-03-27", "close": 3.97, "volume": 70240.0}, {"date": "2019-03-28", "close": 4.02, "volume": 72744.0}, {"date": "2019-03-29", "close": 4.1, "volume": 132416.0}, {"date": "2019-04-01", "close": 4.2, "volume": 167675.0}, {"date": "2019-04-02", "close": 4.17, "volume": 122624.0}, {"date": "2019-04-03", "close": 4.2, "volume": 83724.0}, {"date": "2019-04-04", "close": 4.21, "volume": 58889.0}, {"date": "2019-04-05", "close": 4.15, "volume": 141853.0}, {"date": "2019-04-08", "close": 4.11, "volume": 88032.0}, {"date": "2019-04-09", "close": 4.18, "volume": 81270.0}, {"date": "2019-04-10", "close": 4.13, "volume": 109914.0}, {"date": "2019-04-11", "close": 4.16, "volume": 33566.0}, {"date": "2019-04-12", "close": 4.19, "volume": 43702.0}, {"date": "2019-04-15", "close": 4.26, "volume": 68302.0}, {"date": "2019-04-16", "close": 4.45, "volume": 103800.0}, {"date": "2019-04-17", "close": 4.44, "volume": 140031.0}, {"date": "2019-04-18", "close": 4.33, "volume": 107162.0}, {"date": "2019-04-23", "close": 4.18, "volume": 134816.0}, {"date": "2019-04-24", "close": 4.07, "volume": 367881.0}, {"date": "2019-04-26", "close": 4.26, "volume": 251020.0}, {"date": "2019-04-29", "close": 4.15, "volume": 169839.0}, {"date": "2019-04-30", "close": 4.23, "volume": 76542.0}, {"date": "2019-05-01", "close": 4.23, "volume": 63929.0}, {"date": "2019-05-02", "close": 4.25, "volume": 39233.0}, {"date": "2019-05-03", "close": 4.28, "volume": 46968.0}, {"date": "2019-05-06", "close": 4.3, "volume": 28658.0}, {"date": "2019-05-07", "close": 4.31, "volume": 47502.0}, {"date": "2019-05-08", "close": 4.54, "volume": 293021.0}, {"date": "2019-05-09", "close": 4.55, "volume": 164545.0}, {"date": "2019-05-10", "close": 4.75, "volume": 69711.0}, {"date": "2019-05-13", "close": 4.78, "volume": 127135.0}, {"date": "2019-05-14", "close": 4.85, "volume": 244061.0}, {"date": "2019-05-15", "close": 5.12, "volume": 212389.0}, {"date": "2019-05-16", "close": 5.2, "volume": 163611.0}, {"date": "2019-05-17", "close": 5.14, "volume": 165635.0}, {"date": "2019-05-20", "close": 5.38, "volume": 205492.0}, {"date": "2019-05-21", "close": 5.53, "volume": 239025.0}, {"date": "2019-05-22", "close": 5.12, "volume": 406647.0}, {"date": "2019-05-23", "close": 4.96, "volume": 545612.0}, {"date": "2019-05-24", "close": 5.16, "volume": 280998.0}, {"date": "2019-05-27", "close": 5.12, "volume": 223466.0}, {"date": "2019-05-28", "close": 5.03, "volume": 814007.0}, {"date": "2019-05-29", "close": 5.18, "volume": 137553.0}, {"date": "2019-05-30", "close": 5.17, "volume": 81510.0}, {"date": "2019-05-31", "close": 5.14, "volume": 34973.0}, {"date": "2019-06-03", "close": 4.95, "volume": 150404.0}, {"date": "2019-06-04", "close": 4.8, "volume": 115943.0}, {"date": "2019-06-05", "close": 5.01, "volume": 194559.0}, {"date": "2019-06-06", "close": 4.94, "volume": 80245.0}, {"date": "2019-06-07", "close": 5.06, "volume": 73678.0}, {"date": "2019-06-11", "close": 5.05, "volume": 124052.0}, {"date": "2019-06-12", "close": 5.42, "volume": 227100.0}, {"date": "2019-06-13", "close": 5.74, "volume": 286881.0}, {"date": "2019-06-14", "close": 5.62, "volume": 133270.0}, {"date": "2019-06-17", "close": 5.45, "volume": 123915.0}, {"date": "2019-06-18", "close": 5.45, "volume": 124684.0}, {"date": "2019-06-19", "close": 5.5, "volume": 106754.0}, {"date": "2019-06-20", "close": 5.35, "volume": 112735.0}, {"date": "2019-06-21", "close": 4.87, "volume": 752839.0}, {"date": "2019-06-24", "close": 4.88, "volume": 354731.0}, {"date": "2019-06-25", "close": 4.85, "volume": 1502376.0}, {"date": "2019-06-26", "close": 5.1, "volume": 227956.0}, {"date": "2019-06-27", "close": 5.07, "volume": 99226.0}, {"date": "2019-06-28", "close": 5.38, "volume": 126182.0}, {"date": "2019-07-01", "close": 5.44, "volume": 281857.0}, {"date": "2019-07-02", "close": 5.34, "volume": 179168.0}, {"date": "2019-07-03", "close": 5.33, "volume": 280839.0}, {"date": "2019-07-04", "close": 5.28, "volume": 155058.0}, {"date": "2019-07-05", "close": 5.26, "volume": 87864.0}, {"date": "2019-07-08", "close": 5.37, "volume": 129821.0}, {"date": "2019-07-09", "close": 5.33, "volume": 55747.0}, {"date": "2019-07-10", "close": 5.49, "volume": 246959.0}, {"date": "2019-07-11", "close": 5.68, "volume": 270243.0}, {"date": "2019-07-12", "close": 5.64, "volume": 232221.0}, {"date": "2019-07-15", "close": 5.63, "volume": 72535.0}, {"date": "2019-07-16", "close": 5.79, "volume": 330927.0}, {"date": "2019-07-17", "close": 6.2, "volume": 395901.0}, {"date": "2019-07-18", "close": 6.44, "volume": 313843.0}, {"date": "2019-07-19", "close": 6.53, "volume": 336608.0}, {"date": "2019-07-22", "close": 6.79, "volume": 214534.0}, {"date": "2019-07-23", "close": 6.98, "volume": 219245.0}, {"date": "2019-07-24", "close": 7.05, "volume": 266220.0}, {"date": "2019-07-25", "close": 7.23, "volume": 360283.0}, {"date": "2019-07-26", "close": 7.27, "volume": 304726.0}, {"date": "2019-07-29", "close": 7.31, "volume": 266569.0}, {"date": "2019-07-30", "close": 7.67, "volume": 313894.0}, {"date": "2019-07-31", "close": 6.71, "volume": 817049.0}, {"date": "2019-08-01", "close": 6.5, "volume": 923705.0}, {"date": "2019-08-02", "close": 6.33, "volume": 288618.0}, {"date": "2019-08-05", "close": 5.46, "volume": 792671.0}, {"date": "2019-08-06", "close": 5.61, "volume": 654430.0}, {"date": "2019-08-07", "close": 5.7, "volume": 428825.0}, {"date": "2019-08-08", "close": 5.84, "volume": 222847.0}, {"date": "2019-08-09", "close": 6.1, "volume": 208251.0}, {"date": "2019-08-12", "close": 5.85, "volume": 265489.0}, {"date": "2019-08-13", "close": 6.05, "volume": 164565.0}, {"date": "2019-08-14", "close": 6.37, "volume": 184436.0}, {"date": "2019-08-15", "close": 6.2, "volume": 183602.0}, {"date": "2019-08-16", "close": 6.2, "volume": 113932.0}, {"date": "2019-08-19", "close": 6.03, "volume": 136118.0}, {"date": "2019-08-20", "close": 6.06, "volume": 135136.0}, {"date": "2019-08-21", "close": 6.23, "volume": 160348.0}, {"date": "2019-08-22", "close": 6.35, "volume": 146461.0}, {"date": "2019-08-23", "close": 6.55, "volume": 180253.0}, {"date": "2019-08-26", "close": 6.5, "volume": 256998.0}, {"date": "2019-08-27", "close": 6.62, "volume": 120998.0}, {"date": "2019-08-28", "close": 6.78, "volume": 204086.0}, {"date": "2019-08-29", "close": 6.66, "volume": 194762.0}, {"date": "2019-08-30", "close": 6.47, "volume": 87016.0}, {"date": "2019-09-02", "close": 6.6, "volume": 85302.0}, {"date": "2019-09-03", "close": 6.62, "volume": 64577.0}, {"date": "2019-09-04", "close": 6.9, "volume": 138698.0}, {"date": "2019-09-05", "close": 6.99, "volume": 171528.0}, {"date": "2019-09-06", "close": 7.03, "volume": 165597.0}, {"date": "2019-09-09", "close": 7.25, "volume": 84060.0}, {"date": "2019-09-10", "close": 7.01, "volume": 78441.0}, {"date": "2019-09-11", "close": 7.2, "volume": 166154.0}, {"date": "2019-09-12", "close": 7.13, "volume": 54931.0}, {"date": "2019-09-13", "close": 7.19, "volume": 77059.0}, {"date": "2019-09-16", "close": 7.03, "volume": 58685.0}, {"date": "2019-09-17", "close": 7.04, "volume": 86658.0}, {"date": "2019-09-18", "close": 7.37, "volume": 121663.0}, {"date": "2019-09-19", "close": 7.67, "volume": 226493.0}, {"date": "2019-09-20", "close": 7.7, "volume": 329779.0}, {"date": "2019-09-23", "close": 7.9, "volume": 262898.0}, {"date": "2019-09-24", "close": 8.06, "volume": 249836.0}, {"date": "2019-09-25", "close": 7.81, "volume": 172731.0}, {"date": "2019-09-26", "close": 7.74, "volume": 72624.0}, {"date": "2019-09-27", "close": 7.81, "volume": 63947.0}, {"date": "2019-09-30", "close": 7.95, "volume": 68811.0}, {"date": "2019-10-01", "close": 7.9, "volume": 53791.0}, {"date": "2019-10-02", "close": 7.94, "volume": 69395.0}, {"date": "2019-10-03", "close": 7.79, "volume": 55383.0}, {"date": "2019-10-04", "close": 7.86, "volume": 27191.0}, {"date": "2019-10-07", "close": 7.78, "volume": 104314.0}, {"date": "2019-10-08", "close": 7.49, "volume": 114385.0}, {"date": "2019-10-09", "close": 7.65, "volume": 90692.0}, {"date": "2019-10-10", "close": 7.58, "volume": 29722.0}, {"date": "2019-10-11", "close": 7.47, "volume": 63195.0}, {"date": "2019-10-14", "close": 7.46, "volume": 24559.0}, {"date": "2019-10-15", "close": 7.56, "volume": 139130.0}, {"date": "2019-10-16", "close": 7.7, "volume": 153995.0}, {"date": "2019-10-17", "close": 7.54, "volume": 63556.0}, {"date": "2019-10-18", "close": 7.26, "volume": 118108.0}, {"date": "2019-10-21", "close": 6.92, "volume": 139116.0}, {"date": "2019-10-22", "close": 7.1, "volume": 163281.0}, {"date": "2019-10-23", "close": 6.95, "volume": 116519.0}, {"date": "2019-10-24", "close": 7.2, "volume": 223145.0}, {"date": "2019-10-25", "close": 7.05, "volume": 63976.0}, {"date": "2019-10-28", "close": 7.0, "volume": 80302.0}, {"date": "2019-10-29", "close": 6.95, "volume": 54978.0}, {"date": "2019-10-30", "close": 6.8, "volume": 125876.0}, {"date": "2019-10-31", "close": 7.02, "volume": 126216.0}, {"date": "2019-11-01", "close": 6.96, "volume": 66099.0}, {"date": "2019-11-04", "close": 6.84, "volume": 100332.0}, {"date": "2019-11-05", "close": 6.75, "volume": 118841.0}, {"date": "2019-11-06", "close": 6.56, "volume": 145874.0}, {"date": "2019-11-07", "close": 6.57, "volume": 172018.0}, {"date": "2019-11-08", "close": 6.77, "volume": 149241.0}, {"date": "2019-11-11", "close": 6.82, "volume": 117171.0}, {"date": "2019-11-12", "close": 6.7, "volume": 99255.0}, {"date": "2019-11-13", "close": 6.63, "volume": 122654.0}, {"date": "2019-11-14", "close": 6.82, "volume": 84430.0}, {"date": "2019-11-15", "close": 7.09, "volume": 175592.0}, {"date": "2019-11-18", "close": 7.25, "volume": 157634.0}, {"date": "2019-11-19", "close": 7.12, "volume": 37769.0}, {"date": "2019-11-20", "close": 6.93, "volume": 58649.0}, {"date": "2019-11-21", "close": 6.95, "volume": 67262.0}, {"date": "2019-11-22", "close": 7.02, "volume": 60964.0}, {"date": "2019-11-25", "close": 6.84, "volume": 88517.0}, {"date": "2019-11-26", "close": 6.8, "volume": 79702.0}, {"date": "2019-11-27", "close": 6.64, "volume": 108967.0}, {"date": "2019-11-28", "close": 6.24, "volume": 459445.0}, {"date": "2019-11-29", "close": 6.43, "volume": 101537.0}, {"date": "2019-12-02", "close": 6.39, "volume": 106420.0}, {"date": "2019-12-03", "close": 6.26, "volume": 52290.0}, {"date": "2019-12-04", "close": 6.04, "volume": 335385.0}, {"date": "2019-12-05", "close": 6.02, "volume": 241585.0}, {"date": "2019-12-06", "close": 6.01, "volume": 109797.0}, {"date": "2019-12-09", "close": 5.77, "volume": 171373.0}, {"date": "2019-12-10", "close": 5.8, "volume": 255504.0}, {"date": "2019-12-11", "close": 5.69, "volume": 384358.0}, {"date": "2019-12-12", "close": 6.13, "volume": 411360.0}, {"date": "2019-12-13", "close": 6.0, "volume": 127620.0}, {"date": "2019-12-16", "close": 6.28, "volume": 103052.0}, {"date": "2019-12-17", "close": 6.46, "volume": 110248.0}, {"date": "2019-12-18", "close": 6.55, "volume": 87361.0}, {"date": "2019-12-19", "close": 6.7, "volume": 143815.0}, {"date": "2019-12-20", "close": 6.6, "volume": 128632.0}, {"date": "2019-12-23", "close": 6.66, "volume": 101339.0}, {"date": "2019-12-24", "close": 6.88, "volume": 91942.0}, {"date": "2019-12-27", "close": 6.81, "volume": 52047.0}, {"date": "2019-12-30", "close": 7.02, "volume": 137188.0}, {"date": "2019-12-31", "close": 6.9, "volume": 71027.0}, {"date": "2020-01-02", "close": 6.76, "volume": 100395.0}, {"date": "2020-01-03", "close": 6.95, "volume": 132748.0}, {"date": "2020-01-06", "close": 6.83, "volume": 66516.0}, {"date": "2020-01-07", "close": 6.82, "volume": 147921.0}, {"date": "2020-01-08", "close": 6.75, "volume": 78190.0}, {"date": "2020-01-09", "close": 6.85, "volume": 69021.0}, {"date": "2020-01-10", "close": 6.75, "volume": 107827.0}, {"date": "2020-01-13", "close": 6.71, "volume": 90056.0}, {"date": "2020-01-14", "close": 6.74, "volume": 79627.0}, {"date": "2020-01-15", "close": 6.94, "volume": 126394.0}, {"date": "2020-01-16", "close": 7.24, "volume": 238017.0}, {"date": "2020-01-17", "close": 7.22, "volume": 148391.0}, {"date": "2020-01-20", "close": 6.96, "volume": 67966.0}, {"date": "2020-01-21", "close": 6.96, "volume": 55439.0}, {"date": "2020-01-22", "close": 7.08, "volume": 110256.0}, {"date": "2020-01-23", "close": 6.88, "volume": 82363.0}, {"date": "2020-01-24", "close": 6.99, "volume": 35911.0}, {"date": "2020-01-28", "close": 6.78, "volume": 98982.0}, {"date": "2020-01-29", "close": 6.87, "volume": 43571.0}, {"date": "2020-01-30", "close": 6.77, "volume": 86505.0}, {"date": "2020-01-31", "close": 6.74, "volume": 50376.0}, {"date": "2020-02-03", "close": 6.71, "volume": 85265.0}, {"date": "2020-02-04", "close": 6.65, "volume": 46134.0}, {"date": "2020-02-05", "close": 6.79, "volume": 48014.0}, {"date": "2020-02-06", "close": 6.69, "volume": 105663.0}, {"date": "2020-02-07", "close": 6.65, "volume": 134108.0}, {"date": "2020-02-10", "close": 7.16, "volume": 240530.0}, {"date": "2020-02-11", "close": 7.12, "volume": 139402.0}, {"date": "2020-02-12", "close": 7.26, "volume": 121156.0}, {"date": "2020-02-13", "close": 7.09, "volume": 120713.0}, {"date": "2020-02-14", "close": 6.84, "volume": 120185.0}, {"date": "2020-02-17", "close": 6.85, "volume": 77274.0}, {"date": "2020-02-18", "close": 6.72, "volume": 64637.0}, {"date": "2020-02-19", "close": 6.65, "volume": 72609.0}, {"date": "2020-02-20", "close": 6.65, "volume": 83695.0}, {"date": "2020-02-21", "close": 6.9, "volume": 66081.0}, {"date": "2020-02-24", "close": 6.38, "volume": 190482.0}, {"date": "2020-02-25", "close": 6.28, "volume": 230564.0}, {"date": "2020-02-26", "close": 6.01, "volume": 242161.0}, {"date": "2020-02-27", "close": 6.25, "volume": 170951.0}, {"date": "2020-02-28", "close": 5.93, "volume": 304994.0}, {"date": "2020-03-02", "close": 5.82, "volume": 337295.0}, {"date": "2020-03-03", "close": 5.95, "volume": 187769.0}, {"date": "2020-03-04", "close": 5.89, "volume": 119251.0}, {"date": "2020-03-05", "close": 6.05, "volume": 143786.0}, {"date": "2020-03-06", "close": 5.79, "volume": 176999.0}, {"date": "2020-03-09", "close": 5.28, "volume": 354096.0}, {"date": "2020-03-10", "close": 5.5, "volume": 363518.0}, {"date": "2020-03-11", "close": 5.6, "volume": 409085.0}, {"date": "2020-03-12", "close": 5.48, "volume": 319172.0}, {"date": "2020-03-13", "close": 5.2, "volume": 446961.0}, {"date": "2020-03-16", "close": 5.0, "volume": 197898.0}, {"date": "2020-03-17", "close": 5.28, "volume": 334125.0}, {"date": "2020-03-18", "close": 5.11, "volume": 258800.0}, {"date": "2020-03-19", "close": 4.66, "volume": 510634.0}, {"date": "2020-03-20", "close": 4.4, "volume": 421856.0}, {"date": "2020-03-23", "close": 4.1, "volume": 500551.0}, {"date": "2020-03-24", "close": 4.42, "volume": 211832.0}, {"date": "2020-03-25", "close": 4.7, "volume": 259942.0}, {"date": "2020-03-26", "close": 5.27, "volume": 217687.0}, {"date": "2020-03-27", "close": 4.93, "volume": 357625.0}, {"date": "2020-03-30", "close": 5.1, "volume": 203369.0}, {"date": "2020-03-31", "close": 5.78, "volume": 506562.0}, {"date": "2020-04-01", "close": 5.9, "volume": 150388.0}, {"date": "2020-04-02", "close": 5.76, "volume": 110071.0}, {"date": "2020-04-03", "close": 5.69, "volume": 163707.0}, {"date": "2020-04-06", "close": 5.94, "volume": 159371.0}, {"date": "2020-04-07", "close": 6.07, "volume": 157684.0}, {"date": "2020-04-08", "close": 6.3, "volume": 161452.0}, {"date": "2020-04-09", "close": 6.5, "volume": 203254.0}, {"date": "2020-04-14", "close": 6.57, "volume": 161532.0}, {"date": "2020-04-15", "close": 6.6, "volume": 171953.0}, {"date": "2020-04-16", "close": 6.26, "volume": 138659.0}, {"date": "2020-04-17", "close": 6.47, "volume": 101518.0}, {"date": "2020-04-20", "close": 6.4, "volume": 198821.0}, {"date": "2020-04-21", "close": 6.28, "volume": 153138.0}, {"date": "2020-04-22", "close": 6.09, "volume": 167569.0}, {"date": "2020-04-23", "close": 6.18, "volume": 76978.0}, {"date": "2020-04-24", "close": 6.05, "volume": 123105.0}, {"date": "2020-04-27", "close": 6.25, "volume": 92659.0}, {"date": "2020-04-28", "close": 6.45, "volume": 83618.0}, {"date": "2020-04-29", "close": 6.86, "volume": 245585.0}, {"date": "2020-04-30", "close": 7.03, "volume": 264376.0}, {"date": "2020-05-01", "close": 6.98, "volume": 147978.0}, {"date": "2020-05-04", "close": 6.89, "volume": 131559.0}, {"date": "2020-05-05", "close": 6.93, "volume": 78707.0}, {"date": "2020-05-06", "close": 7.18, "volume": 191661.0}, {"date": "2020-05-08", "close": 7.1, "volume": 619610.0}, {"date": "2020-05-11", "close": 7.1, "volume": 418864.0}, {"date": "2020-05-12", "close": 7.15, "volume": 485487.0}, {"date": "2020-05-13", "close": 7.19, "volume": 271094.0}, {"date": "2020-05-14", "close": 6.96, "volume": 331655.0}, {"date": "2020-05-15", "close": 6.98, "volume": 218708.0}, {"date": "2020-05-18", "close": 7.07, "volume": 189307.0}, {"date": "2020-05-19", "close": 6.98, "volume": 317157.0}, {"date": "2020-05-20", "close": 7.36, "volume": 477342.0}, {"date": "2020-05-21", "close": 7.39, "volume": 343410.0}, {"date": "2020-05-22", "close": 7.48, "volume": 265905.0}, {"date": "2020-05-25", "close": 7.58, "volume": 287661.0}, {"date": "2020-05-26", "close": 7.66, "volume": 327546.0}, {"date": "2020-05-27", "close": 7.38, "volume": 319678.0}, {"date": "2020-05-28", "close": 7.51, "volume": 470341.0}, {"date": "2020-05-29", "close": 7.84, "volume": 334824.0}, {"date": "2020-06-01", "close": 8.05, "volume": 233918.0}, {"date": "2020-06-02", "close": 8.48, "volume": 231655.0}, {"date": "2020-06-03", "close": 8.3, "volume": 279483.0}, {"date": "2020-06-04", "close": 8.14, "volume": 343056.0}, {"date": "2020-06-05", "close": 7.82, "volume": 492600.0}, {"date": "2020-06-09", "close": 7.69, "volume": 389949.0}, {"date": "2020-06-10", "close": 7.96, "volume": 256958.0}, {"date": "2020-06-11", "close": 7.74, "volume": 567875.0}, {"date": "2020-06-12", "close": 7.19, "volume": 739634.0}, {"date": "2020-06-15", "close": 6.81, "volume": 518882.0}, {"date": "2020-06-16", "close": 7.17, "volume": 426586.0}, {"date": "2020-06-17", "close": 7.2, "volume": 316212.0}, {"date": "2020-06-18", "close": 7.07, "volume": 213171.0}, {"date": "2020-06-19", "close": 7.11, "volume": 343500.0}, {"date": "2020-06-22", "close": 7.0, "volume": 178128.0}, {"date": "2020-06-23", "close": 7.13, "volume": 326226.0}, {"date": "2020-06-24", "close": 6.96, "volume": 311120.0}, {"date": "2020-06-25", "close": 6.83, "volume": 234794.0}, {"date": "2020-06-26", "close": 6.94, "volume": 205035.0}, {"date": "2020-06-29", "close": 6.9, "volume": 179322.0}, {"date": "2020-06-30", "close": 6.93, "volume": 149349.0}, {"date": "2020-07-01", "close": 7.0, "volume": 152358.0}, {"date": "2020-07-02", "close": 7.63, "volume": 980403.0}, {"date": "2020-07-03", "close": 7.65, "volume": 321189.0}, {"date": "2020-07-06", "close": 7.89, "volume": 236122.0}, {"date": "2020-07-07", "close": 7.79, "volume": 261478.0}, {"date": "2020-07-08", "close": 7.37, "volume": 263663.0}, {"date": "2020-07-09", "close": 7.43, "volume": 298141.0}, {"date": "2020-07-10", "close": 7.29, "volume": 134408.0}, {"date": "2020-07-13", "close": 7.07, "volume": 344632.0}, {"date": "2020-07-14", "close": 6.99, "volume": 228534.0}, {"date": "2020-07-15", "close": 6.98, "volume": 97344.0}, {"date": "2020-07-16", "close": 7.0, "volume": 218525.0}, {"date": "2020-07-17", "close": 6.95, "volume": 152799.0}, {"date": "2020-07-20", "close": 7.04, "volume": 152406.0}, {"date": "2020-07-21", "close": 7.14, "volume": 277654.0}, {"date": "2020-07-22", "close": 7.05, "volume": 106133.0}, {"date": "2020-07-23", "close": 7.56, "volume": 594397.0}, {"date": "2020-07-24", "close": 7.34, "volume": 247305.0}, {"date": "2020-07-27", "close": 7.47, "volume": 133070.0}, {"date": "2020-07-28", "close": 7.27, "volume": 239756.0}, {"date": "2020-07-29", "close": 7.15, "volume": 112360.0}, {"date": "2020-07-30", "close": 7.4, "volume": 341789.0}, {"date": "2020-07-31", "close": 7.59, "volume": 298105.0}, {"date": "2020-08-03", "close": 7.48, "volume": 221949.0}, {"date": "2020-08-04", "close": 7.7, "volume": 562315.0}, {"date": "2020-08-05", "close": 7.56, "volume": 132305.0}, {"date": "2020-08-06", "close": 7.52, "volume": 144758.0}, {"date": "2020-08-07", "close": 7.46, "volume": 187568.0}, {"date": "2020-08-10", "close": 7.54, "volume": 719119.0}, {"date": "2020-08-11", "close": 7.46, "volume": 209874.0}, {"date": "2020-08-12", "close": 7.44, "volume": 288500.0}, {"date": "2020-08-13", "close": 7.47, "volume": 216215.0}, {"date": "2020-08-14", "close": 7.42, "volume": 240122.0}, {"date": "2020-08-17", "close": 7.88, "volume": 516726.0}, {"date": "2020-08-18", "close": 7.75, "volume": 191551.0}, {"date": "2020-08-19", "close": 7.8, "volume": 133486.0}, {"date": "2020-08-20", "close": 7.96, "volume": 156248.0}, {"date": "2020-08-21", "close": 7.88, "volume": 212032.0}, {"date": "2020-08-24", "close": 7.92, "volume": 142323.0}, {"date": "2020-08-25", "close": 7.74, "volume": 261409.0}, {"date": "2020-08-26", "close": 7.52, "volume": 277881.0}, {"date": "2020-08-27", "close": 7.77, "volume": 314918.0}, {"date": "2020-08-28", "close": 7.64, "volume": 391615.0}, {"date": "2020-08-31", "close": 7.47, "volume": 315071.0}, {"date": "2020-09-01", "close": 7.5, "volume": 198144.0}, {"date": "2020-09-02", "close": 7.64, "volume": 194582.0}, {"date": "2020-09-03", "close": 7.51, "volume": 195366.0}, {"date": "2020-09-04", "close": 7.36, "volume": 284974.0}, {"date": "2020-09-07", "close": 7.56, "volume": 254448.0}, {"date": "2020-09-08", "close": 7.48, "volume": 222963.0}, {"date": "2020-09-09", "close": 7.38, "volume": 259941.0}, {"date": "2020-09-10", "close": 7.69, "volume": 453351.0}, {"date": "2020-09-11", "close": 7.41, "volume": 450268.0}, {"date": "2020-09-14", "close": 7.39, "volume": 310368.0}, {"date": "2020-09-15", "close": 7.38, "volume": 223063.0}, {"date": "2020-09-16", "close": 7.76, "volume": 343212.0}, {"date": "2020-09-17", "close": 7.7, "volume": 173701.0}, {"date": "2020-09-18", "close": 7.92, "volume": 1581565.0}, {"date": "2020-09-21", "close": 8.08, "volume": 427018.0}, {"date": "2020-09-22", "close": 7.99, "volume": 257844.0}, {"date": "2020-09-23", "close": 7.9, "volume": 293313.0}, {"date": "2020-09-24", "close": 7.7, "volume": 375157.0}, {"date": "2020-09-25", "close": 7.7, "volume": 138544.0}, {"date": "2020-09-28", "close": 7.81, "volume": 216268.0}, {"date": "2020-09-29", "close": 7.81, "volume": 73387.0}, {"date": "2020-09-30", "close": 7.66, "volume": 173652.0}, {"date": "2020-10-01", "close": 7.78, "volume": 88690.0}, {"date": "2020-10-02", "close": 7.8, "volume": 135929.0}, {"date": "2020-10-05", "close": 7.8, "volume": 128774.0}, {"date": "2020-10-06", "close": 7.91, "volume": 263206.0}, {"date": "2020-10-07", "close": 8.21, "volume": 426317.0}, {"date": "2020-10-08", "close": 8.49, "volume": 271571.0}, {"date": "2020-10-09", "close": 8.6, "volume": 341429.0}, {"date": "2020-10-12", "close": 8.6, "volume": 191975.0}, {"date": "2020-10-13", "close": 8.6, "volume": 162572.0}, {"date": "2020-10-14", "close": 8.64, "volume": 267702.0}, {"date": "2020-10-15", "close": 8.6, "volume": 161871.0}, {"date": "2020-10-16", "close": 8.47, "volume": 96225.0}, {"date": "2020-10-19", "close": 9.05, "volume": 506206.0}, {"date": "2020-10-20", "close": 9.8, "volume": 571083.0}, {"date": "2020-10-21", "close": 10.06, "volume": 497132.0}, {"date": "2020-10-22", "close": 10.01, "volume": 339924.0}, {"date": "2020-10-23", "close": 9.87, "volume": 236805.0}, {"date": "2020-10-26", "close": 9.73, "volume": 286665.0}, {"date": "2020-10-27", "close": 9.57, "volume": 321047.0}, {"date": "2020-10-28", "close": 9.51, "volume": 144898.0}, {"date": "2020-10-29", "close": 9.84, "volume": 291006.0}, {"date": "2020-10-30", "close": 9.62, "volume": 230705.0}, {"date": "2020-11-02", "close": 9.66, "volume": 238088.0}, {"date": "2020-11-03", "close": 9.63, "volume": 145700.0}, {"date": "2020-11-04", "close": 9.86, "volume": 157545.0}, {"date": "2020-11-05", "close": 10.5, "volume": 482062.0}, {"date": "2020-11-06", "close": 10.4, "volume": 270361.0}, {"date": "2020-11-09", "close": 10.87, "volume": 248301.0}, {"date": "2020-11-10", "close": 10.17, "volume": 418586.0}, {"date": "2020-11-11", "close": 10.55, "volume": 187632.0}, {"date": "2020-11-12", "close": 10.26, "volume": 291408.0}, {"date": "2020-11-13", "close": 10.13, "volume": 247641.0}, {"date": "2020-11-16", "close": 10.22, "volume": 36292.0}, {"date": "2020-11-17", "close": 10.1, "volume": 180611.0}, {"date": "2020-11-18", "close": 10.13, "volume": 158004.0}, {"date": "2020-11-19", "close": 10.17, "volume": 115245.0}, {"date": "2020-11-20", "close": 10.0, "volume": 198164.0}, {"date": "2020-11-23", "close": 10.28, "volume": 144895.0}, {"date": "2020-11-24", "close": 10.45, "volume": 190120.0}, {"date": "2020-11-25", "close": 10.11, "volume": 139106.0}, {"date": "2020-11-26", "close": 10.21, "volume": 76149.0}, {"date": "2020-11-27", "close": 10.35, "volume": 73083.0}, {"date": "2020-11-30", "close": 10.63, "volume": 273603.0}, {"date": "2020-12-01", "close": 10.65, "volume": 94530.0}, {"date": "2020-12-02", "close": 10.59, "volume": 83982.0}, {"date": "2020-12-03", "close": 10.56, "volume": 197851.0}, {"date": "2020-12-04", "close": 10.75, "volume": 237565.0}, {"date": "2020-12-07", "close": 10.57, "volume": 176752.0}, {"date": "2020-12-08", "close": 10.48, "volume": 77037.0}, {"date": "2020-12-09", "close": 10.5, "volume": 116808.0}, {"date": "2020-12-10", "close": 10.35, "volume": 88547.0}, {"date": "2020-12-11", "close": 10.5, "volume": 84625.0}, {"date": "2020-12-14", "close": 10.46, "volume": 112472.0}, {"date": "2020-12-15", "close": 10.16, "volume": 153715.0}, {"date": "2020-12-16", "close": 10.02, "volume": 329009.0}, {"date": "2020-12-17", "close": 10.07, "volume": 415334.0}, {"date": "2020-12-18", "close": 10.0, "volume": 321265.0}, {"date": "2020-12-21", "close": 10.0, "volume": 119497.0}, {"date": "2020-12-22", "close": 10.09, "volume": 122148.0}, {"date": "2020-12-23", "close": 10.0, "volume": 109809.0}, {"date": "2020-12-24", "close": 9.93, "volume": 76739.0}, {"date": "2020-12-29", "close": 10.34, "volume": 142844.0}, {"date": "2020-12-30", "close": 10.5, "volume": 80765.0}, {"date": "2020-12-31", "close": 10.45, "volume": 42383.0}, {"date": "2021-01-04", "close": 10.7, "volume": 197674.0}, {"date": "2021-01-05", "close": 10.88, "volume": 160078.0}, {"date": "2021-01-06", "close": 10.52, "volume": 164253.0}, {"date": "2021-01-07", "close": 10.34, "volume": 160993.0}, {"date": "2021-01-08", "close": 10.5, "volume": 113639.0}, {"date": "2021-01-11", "close": 10.51, "volume": 103404.0}, {"date": "2021-01-12", "close": 10.67, "volume": 101499.0}, {"date": "2021-01-13", "close": 10.59, "volume": 93211.0}, {"date": "2021-01-14", "close": 11.3, "volume": 290302.0}, {"date": "2021-01-15", "close": 10.96, "volume": 184723.0}, {"date": "2021-01-18", "close": 11.15, "volume": 82381.0}, {"date": "2021-01-19", "close": 11.23, "volume": 103922.0}, {"date": "2021-01-20", "close": 11.55, "volume": 171625.0}, {"date": "2021-01-21", "close": 11.45, "volume": 99732.0}, {"date": "2021-01-22", "close": 11.5, "volume": 99485.0}, {"date": "2021-01-25", "close": 11.79, "volume": 181516.0}, {"date": "2021-01-27", "close": 11.6, "volume": 137678.0}, {"date": "2021-01-28", "close": 11.26, "volume": 162415.0}, {"date": "2021-01-29", "close": 11.55, "volume": 252504.0}, {"date": "2021-02-01", "close": 11.6, "volume": 113952.0}, {"date": "2021-02-02", "close": 11.51, "volume": 122453.0}, {"date": "2021-02-03", "close": 11.56, "volume": 126441.0}, {"date": "2021-02-04", "close": 11.55, "volume": 114238.0}, {"date": "2021-02-05", "close": 11.65, "volume": 172256.0}, {"date": "2021-02-08", "close": 12.25, "volume": 209049.0}, {"date": "2021-02-09", "close": 12.38, "volume": 166791.0}, {"date": "2021-02-10", "close": 12.0, "volume": 213792.0}, {"date": "2021-02-11", "close": 11.84, "volume": 251467.0}, {"date": "2021-02-12", "close": 11.78, "volume": 163127.0}, {"date": "2021-02-15", "close": 11.69, "volume": 90365.0}, {"date": "2021-02-16", "close": 11.35, "volume": 202784.0}, {"date": "2021-02-17", "close": 11.17, "volume": 201987.0}, {"date": "2021-02-18", "close": 11.26, "volume": 132431.0}, {"date": "2021-02-19", "close": 11.42, "volume": 152030.0}, {"date": "2021-02-22", "close": 11.52, "volume": 198291.0}, {"date": "2021-02-23", "close": 10.65, "volume": 375963.0}, {"date": "2021-02-24", "close": 10.84, "volume": 159961.0}, {"date": "2021-02-25", "close": 10.92, "volume": 352851.0}, {"date": "2021-02-26", "close": 10.49, "volume": 199574.0}, {"date": "2021-03-01", "close": 10.77, "volume": 170606.0}, {"date": "2021-03-02", "close": 11.29, "volume": 295033.0}, {"date": "2021-03-03", "close": 11.11, "volume": 141798.0}, {"date": "2021-03-04", "close": 10.82, "volume": 204148.0}, {"date": "2021-03-05", "close": 10.64, "volume": 211134.0}, {"date": "2021-03-08", "close": 10.85, "volume": 210203.0}, {"date": "2021-03-09", "close": 10.65, "volume": 205687.0}, {"date": "2021-03-10", "close": 11.12, "volume": 204041.0}, {"date": "2021-03-11", "close": 11.2, "volume": 530979.0}, {"date": "2021-03-12", "close": 11.01, "volume": 356606.0}, {"date": "2021-03-15", "close": 11.0, "volume": 119561.0}, {"date": "2021-03-16", "close": 11.08, "volume": 107145.0}, {"date": "2021-03-17", "close": 10.86, "volume": 130741.0}, {"date": "2021-03-18", "close": 10.83, "volume": 164973.0}, {"date": "2021-03-19", "close": 10.29, "volume": 1395958.0}, {"date": "2021-03-22", "close": 10.27, "volume": 445613.0}, {"date": "2021-03-23", "close": 10.03, "volume": 332770.0}, {"date": "2021-03-24", "close": 10.11, "volume": 404038.0}, {"date": "2021-03-25", "close": 10.41, "volume": 357891.0}, {"date": "2021-03-26", "close": 10.47, "volume": 164396.0}, {"date": "2021-03-29", "close": 10.33, "volume": 178493.0}, {"date": "2021-03-30", "close": 10.15, "volume": 380069.0}, {"date": "2021-03-31", "close": 10.17, "volume": 299585.0}, {"date": "2021-04-01", "close": 10.24, "volume": 130202.0}, {"date": "2021-04-06", "close": 10.54, "volume": 313322.0}, {"date": "2021-04-07", "close": 10.4, "volume": 121314.0}, {"date": "2021-04-08", "close": 10.21, "volume": 266111.0}, {"date": "2021-04-09", "close": 10.1, "volume": 281413.0}, {"date": "2021-04-12", "close": 10.02, "volume": 301738.0}, {"date": "2021-04-13", "close": 10.29, "volume": 1980071.0}, {"date": "2021-04-14", "close": 10.7, "volume": 364087.0}, {"date": "2021-04-15", "close": 10.76, "volume": 198867.0}, {"date": "2021-04-16", "close": 10.77, "volume": 79962.0}, {"date": "2021-04-19", "close": 10.72, "volume": 168801.0}, {"date": "2021-04-20", "close": 10.7, "volume": 200485.0}, {"date": "2021-04-21", "close": 10.8, "volume": 185433.0}, {"date": "2021-04-22", "close": 10.89, "volume": 94977.0}, {"date": "2021-04-23", "close": 10.7, "volume": 127816.0}, {"date": "2021-04-26", "close": 10.11, "volume": 554028.0}, {"date": "2021-04-27", "close": 10.14, "volume": 297186.0}, {"date": "2021-04-28", "close": 10.11, "volume": 178604.0}, {"date": "2021-04-29", "close": 10.31, "volume": 209784.0}, {"date": "2021-04-30", "close": 10.51, "volume": 151682.0}, {"date": "2021-05-03", "close": 10.13, "volume": 163531.0}, {"date": "2021-05-04", "close": 10.18, "volume": 251902.0}, {"date": "2021-05-05", "close": 9.98, "volume": 442917.0}, {"date": "2021-05-06", "close": 9.68, "volume": 359301.0}, {"date": "2021-05-07", "close": 9.5, "volume": 365804.0}, {"date": "2021-05-10", "close": 9.35, "volume": 370334.0}, {"date": "2021-05-11", "close": 9.22, "volume": 315407.0}, {"date": "2021-05-12", "close": 9.06, "volume": 308925.0}, {"date": "2021-05-13", "close": 9.01, "volume": 263001.0}, {"date": "2021-05-14", "close": 9.32, "volume": 262580.0}, {"date": "2021-05-17", "close": 9.1, "volume": 158359.0}, {"date": "2021-05-18", "close": 9.01, "volume": 290897.0}, {"date": "2021-05-19", "close": 8.93, "volume": 112089.0}, {"date": "2021-05-20", "close": 9.12, "volume": 70029.0}, {"date": "2021-05-21", "close": 9.29, "volume": 230333.0}, {"date": "2021-05-24", "close": 9.44, "volume": 106099.0}, {"date": "2021-05-25", "close": 9.87, "volume": 348344.0}, {"date": "2021-05-26", "close": 10.01, "volume": 176718.0}, {"date": "2021-05-27", "close": 10.48, "volume": 448580.0}, {"date": "2021-05-28", "close": 10.5, "volume": 455871.0}, {"date": "2021-05-31", "close": 10.38, "volume": 272473.0}, {"date": "2021-06-01", "close": 10.69, "volume": 165829.0}, {"date": "2021-06-02", "close": 10.62, "volume": 261914.0}, {"date": "2021-06-03", "close": 10.59, "volume": 147054.0}, {"date": "2021-06-04", "close": 10.7, "volume": 167618.0}, {"date": "2021-06-07", "close": 10.94, "volume": 168079.0}, {"date": "2021-06-08", "close": 10.97, "volume": 241621.0}, {"date": "2021-06-09", "close": 10.63, "volume": 181996.0}, {"date": "2021-06-10", "close": 10.6, "volume": 193987.0}, {"date": "2021-06-11", "close": 10.35, "volume": 446042.0}, {"date": "2021-06-15", "close": 10.5, "volume": 228334.0}, {"date": "2021-06-16", "close": 10.42, "volume": 108412.0}, {"date": "2021-06-17", "close": 10.35, "volume": 95332.0}, {"date": "2021-06-18", "close": 10.4, "volume": 152813.0}, {"date": "2021-06-21", "close": 10.26, "volume": 103223.0}, {"date": "2021-06-22", "close": 10.16, "volume": 167297.0}, {"date": "2021-06-23", "close": 10.09, "volume": 181010.0}, {"date": "2021-06-24", "close": 10.76, "volume": 432374.0}, {"date": "2021-06-25", "close": 10.68, "volume": 87946.0}, {"date": "2021-06-28", "close": 10.72, "volume": 103887.0}, {"date": "2021-06-29", "close": 10.94, "volume": 1521255.0}, {"date": "2021-06-30", "close": 11.06, "volume": 361150.0}, {"date": "2021-07-01", "close": 11.06, "volume": 214626.0}, {"date": "2021-07-02", "close": 11.43, "volume": 314414.0}, {"date": "2021-07-05", "close": 11.32, "volume": 341921.0}, {"date": "2021-07-06", "close": 11.25, "volume": 151694.0}, {"date": "2021-07-07", "close": 11.21, "volume": 185894.0}, {"date": "2021-07-08", "close": 11.2, "volume": 107459.0}, {"date": "2021-07-09", "close": 11.0, "volume": 159422.0}, {"date": "2021-07-12", "close": 11.06, "volume": 115484.0}, {"date": "2021-07-13", "close": 11.19, "volume": 85835.0}, {"date": "2021-07-14", "close": 11.29, "volume": 144411.0}, {"date": "2021-07-15", "close": 11.31, "volume": 244692.0}, {"date": "2021-07-16", "close": 11.29, "volume": 116131.0}, {"date": "2021-07-19", "close": 11.16, "volume": 121893.0}, {"date": "2021-07-20", "close": 11.17, "volume": 121763.0}, {"date": "2021-07-21", "close": 11.07, "volume": 144607.0}, {"date": "2021-07-22", "close": 11.03, "volume": 92742.0}, {"date": "2021-07-23", "close": 11.07, "volume": 51945.0}, {"date": "2021-07-26", "close": 11.17, "volume": 67162.0}, {"date": "2021-07-27", "close": 11.25, "volume": 125800.0}, {"date": "2021-07-28", "close": 11.18, "volume": 94796.0}, {"date": "2021-07-29", "close": 11.6, "volume": 248689.0}, {"date": "2021-07-30", "close": 11.6, "volume": 136510.0}, {"date": "2021-08-02", "close": 13.45, "volume": 904742.0}, {"date": "2021-08-03", "close": 14.06, "volume": 447397.0}, {"date": "2021-08-04", "close": 13.62, "volume": 212454.0}, {"date": "2021-08-05", "close": 13.83, "volume": 225999.0}, {"date": "2021-08-06", "close": 14.0, "volume": 202385.0}, {"date": "2021-08-09", "close": 14.05, "volume": 214258.0}, {"date": "2021-08-10", "close": 14.22, "volume": 216533.0}, {"date": "2021-08-11", "close": 14.88, "volume": 248385.0}, {"date": "2021-08-12", "close": 15.0, "volume": 192143.0}, {"date": "2021-08-13", "close": 14.79, "volume": 257534.0}, {"date": "2021-08-16", "close": 14.82, "volume": 212589.0}, {"date": "2021-08-17", "close": 14.3, "volume": 182497.0}, {"date": "2021-08-18", "close": 14.37, "volume": 97322.0}, {"date": "2021-08-19", "close": 14.63, "volume": 144267.0}, {"date": "2021-08-20", "close": 14.93, "volume": 238949.0}, {"date": "2021-08-23", "close": 15.2, "volume": 238813.0}, {"date": "2021-08-24", "close": 15.11, "volume": 180783.0}, {"date": "2021-08-25", "close": 15.74, "volume": 297058.0}, {"date": "2021-08-26", "close": 15.99, "volume": 404379.0}, {"date": "2021-08-27", "close": 14.69, "volume": 3508994.0}, {"date": "2021-08-30", "close": 12.96, "volume": 1936650.0}, {"date": "2021-08-31", "close": 12.71, "volume": 638758.0}, {"date": "2021-09-01", "close": 13.4, "volume": 624620.0}, {"date": "2021-09-02", "close": 14.08, "volume": 687653.0}, {"date": "2021-09-03", "close": 13.66, "volume": 323605.0}, {"date": "2021-09-06", "close": 13.68, "volume": 248191.0}, {"date": "2021-09-07", "close": 13.6, "volume": 263278.0}, {"date": "2021-09-08", "close": 13.38, "volume": 255037.0}, {"date": "2021-09-09", "close": 12.96, "volume": 275877.0}, {"date": "2021-09-10", "close": 13.36, "volume": 223186.0}, {"date": "2021-09-13", "close": 13.19, "volume": 174814.0}, {"date": "2021-09-14", "close": 13.26, "volume": 232944.0}, {"date": "2021-09-15", "close": 13.43, "volume": 239493.0}, {"date": "2021-09-16", "close": 13.29, "volume": 136913.0}, {"date": "2021-09-17", "close": 13.28, "volume": 189374.0}, {"date": "2021-09-20", "close": 12.83, "volume": 145629.0}, {"date": "2021-09-21", "close": 12.97, "volume": 257517.0}, {"date": "2021-09-22", "close": 12.83, "volume": 237287.0}, {"date": "2021-09-23", "close": 13.1, "volume": 290268.0}, {"date": "2021-09-24", "close": 12.95, "volume": 85374.0}, {"date": "2021-09-27", "close": 12.95, "volume": 135049.0}, {"date": "2021-09-28", "close": 12.8, "volume": 187274.0}, {"date": "2021-09-29", "close": 12.7, "volume": 254978.0}, {"date": "2021-09-30", "close": 12.61, "volume": 168862.0}, {"date": "2021-10-01", "close": 12.41, "volume": 182612.0}, {"date": "2021-10-04", "close": 12.37, "volume": 180188.0}, {"date": "2021-10-05", "close": 12.03, "volume": 452137.0}, {"date": "2021-10-06", "close": 11.89, "volume": 216520.0}, {"date": "2021-10-07", "close": 12.48, "volume": 243543.0}, {"date": "2021-10-08", "close": 12.37, "volume": 110004.0}, {"date": "2021-10-11", "close": 12.2, "volume": 79936.0}, {"date": "2021-10-12", "close": 12.33, "volume": 197847.0}, {"date": "2021-10-13", "close": 12.5, "volume": 92803.0}, {"date": "2021-10-14", "close": 12.73, "volume": 151064.0}, {"date": "2021-10-15", "close": 13.2, "volume": 235527.0}, {"date": "2021-10-18", "close": 12.81, "volume": 128276.0}, {"date": "2021-10-19", "close": 12.9, "volume": 81734.0}, {"date": "2021-10-20", "close": 13.02, "volume": 131456.0}, {"date": "2021-10-21", "close": 12.86, "volume": 77954.0}, {"date": "2021-10-22", "close": 13.1, "volume": 482572.0}, {"date": "2021-10-25", "close": 13.2, "volume": 166111.0}, {"date": "2021-10-26", "close": 15.06, "volume": 862002.0}, {"date": "2021-10-27", "close": 15.0, "volume": 312750.0}, {"date": "2021-10-28", "close": 15.09, "volume": 194553.0}, {"date": "2021-10-29", "close": 14.99, "volume": 103717.0}, {"date": "2021-11-01", "close": 15.15, "volume": 157508.0}, {"date": "2021-11-02", "close": 15.6, "volume": 225884.0}, {"date": "2021-11-03", "close": 15.39, "volume": 132233.0}, {"date": "2021-11-04", "close": 15.06, "volume": 428157.0}, {"date": "2021-11-05", "close": 15.46, "volume": 83103.0}, {"date": "2021-11-08", "close": 14.95, "volume": 78945.0}, {"date": "2021-11-09", "close": 14.59, "volume": 113819.0}, {"date": "2021-11-10", "close": 14.62, "volume": 73196.0}, {"date": "2021-11-11", "close": 14.51, "volume": 82325.0}, {"date": "2021-11-12", "close": 14.21, "volume": 49983.0}, {"date": "2021-11-15", "close": 14.6, "volume": 101426.0}, {"date": "2021-11-16", "close": 14.16, "volume": 43628.0}, {"date": "2021-11-17", "close": 14.1, "volume": 44939.0}, {"date": "2021-11-18", "close": 14.43, "volume": 55819.0}, {"date": "2021-11-19", "close": 14.51, "volume": 52190.0}, {"date": "2021-11-22", "close": 14.75, "volume": 91373.0}, {"date": "2021-11-23", "close": 14.35, "volume": 111378.0}, {"date": "2021-11-24", "close": 14.3, "volume": 70046.0}, {"date": "2021-11-25", "close": 13.98, "volume": 63437.0}, {"date": "2021-11-26", "close": 13.68, "volume": 66471.0}, {"date": "2021-11-29", "close": 13.92, "volume": 131445.0}, {"date": "2021-11-30", "close": 14.14, "volume": 156527.0}, {"date": "2021-12-01", "close": 14.0, "volume": 155521.0}, {"date": "2021-12-02", "close": 13.88, "volume": 80129.0}, {"date": "2021-12-03", "close": 14.07, "volume": 219898.0}, {"date": "2021-12-06", "close": 13.2, "volume": 294793.0}, {"date": "2021-12-07", "close": 13.59, "volume": 81046.0}, {"date": "2021-12-08", "close": 14.21, "volume": 212555.0}, {"date": "2021-12-09", "close": 14.22, "volume": 61457.0}, {"date": "2021-12-10", "close": 14.52, "volume": 144079.0}, {"date": "2021-12-13", "close": 14.08, "volume": 51697.0}, {"date": "2021-12-14", "close": 14.3, "volume": 71960.0}, {"date": "2021-12-15", "close": 14.5, "volume": 80883.0}, {"date": "2021-12-16", "close": 14.78, "volume": 111431.0}, {"date": "2021-12-17", "close": 14.66, "volume": 152417.0}, {"date": "2021-12-20", "close": 14.07, "volume": 44342.0}, {"date": "2021-12-21", "close": 14.04, "volume": 64325.0}, {"date": "2021-12-22", "close": 14.5, "volume": 79759.0}, {"date": "2021-12-23", "close": 14.67, "volume": 48351.0}, {"date": "2021-12-24", "close": 14.91, "volume": 55956.0}, {"date": "2021-12-29", "close": 14.79, "volume": 69291.0}, {"date": "2021-12-30", "close": 14.85, "volume": 53599.0}, {"date": "2021-12-31", "close": 14.84, "volume": 32853.0}, {"date": "2022-01-04", "close": 14.78, "volume": 69721.0}, {"date": "2022-01-05", "close": 14.73, "volume": 53769.0}, {"date": "2022-01-06", "close": 13.8, "volume": 151561.0}, {"date": "2022-01-07", "close": 13.69, "volume": 98272.0}, {"date": "2022-01-10", "close": 13.55, "volume": 90256.0}, {"date": "2022-01-11", "close": 13.23, "volume": 118186.0}, {"date": "2022-01-12", "close": 13.4, "volume": 72530.0}, {"date": "2022-01-13", "close": 13.05, "volume": 79126.0}, {"date": "2022-01-14", "close": 13.24, "volume": 166125.0}, {"date": "2022-01-17", "close": 13.24, "volume": 95434.0}, {"date": "2022-01-18", "close": 14.02, "volume": 142631.0}, {"date": "2022-01-19", "close": 14.14, "volume": 91873.0}, {"date": "2022-01-20", "close": 13.28, "volume": 174994.0}, {"date": "2022-01-21", "close": 13.0, "volume": 203285.0}, {"date": "2022-01-24", "close": 12.86, "volume": 174914.0}, {"date": "2022-01-25", "close": 12.6, "volume": 145623.0}, {"date": "2022-01-27", "close": 12.05, "volume": 249130.0}, {"date": "2022-01-28", "close": 12.63, "volume": 251298.0}, {"date": "2022-01-31", "close": 12.71, "volume": 65044.0}, {"date": "2022-02-01", "close": 13.36, "volume": 75373.0}, {"date": "2022-02-02", "close": 13.22, "volume": 34376.0}, {"date": "2022-02-03", "close": 12.9, "volume": 40307.0}, {"date": "2022-02-04", "close": 13.07, "volume": 35210.0}, {"date": "2022-02-07", "close": 13.28, "volume": 80634.0}, {"date": "2022-02-08", "close": 13.54, "volume": 71624.0}, {"date": "2022-02-09", "close": 14.59, "volume": 244001.0}, {"date": "2022-02-10", "close": 14.68, "volume": 116254.0}, {"date": "2022-02-11", "close": 14.52, "volume": 91961.0}, {"date": "2022-02-14", "close": 14.41, "volume": 124431.0}, {"date": "2022-02-15", "close": 14.23, "volume": 105391.0}, {"date": "2022-02-16", "close": 14.24, "volume": 76567.0}, {"date": "2022-02-17", "close": 14.33, "volume": 68063.0}, {"date": "2022-02-18", "close": 14.4, "volume": 57009.0}, {"date": "2022-02-21", "close": 15.0, "volume": 106545.0}, {"date": "2022-02-22", "close": 14.29, "volume": 129813.0}, {"date": "2022-02-23", "close": 14.45, "volume": 62257.0}, {"date": "2022-02-24", "close": 13.7, "volume": 147128.0}, {"date": "2022-02-25", "close": 13.79, "volume": 131511.0}, {"date": "2022-02-28", "close": 14.15, "volume": 113709.0}, {"date": "2022-03-01", "close": 14.67, "volume": 225608.0}, {"date": "2022-03-02", "close": 13.75, "volume": 208224.0}, {"date": "2022-03-03", "close": 13.75, "volume": 101719.0}, {"date": "2022-03-04", "close": 13.87, "volume": 114901.0}, {"date": "2022-03-07", "close": 13.08, "volume": 142277.0}, {"date": "2022-03-08", "close": 12.92, "volume": 89965.0}, {"date": "2022-03-09", "close": 13.73, "volume": 89707.0}, {"date": "2022-03-10", "close": 13.88, "volume": 67871.0}, {"date": "2022-03-11", "close": 13.36, "volume": 39614.0}, {"date": "2022-03-14", "close": 13.8, "volume": 130612.0}, {"date": "2022-03-15", "close": 14.31, "volume": 148054.0}, {"date": "2022-03-16", "close": 14.4, "volume": 170176.0}, {"date": "2022-03-17", "close": 14.7, "volume": 137209.0}, {"date": "2022-03-18", "close": 14.79, "volume": 480736.0}, {"date": "2022-03-21", "close": 14.58, "volume": 170977.0}, {"date": "2022-03-22", "close": 14.88, "volume": 116347.0}, {"date": "2022-03-23", "close": 14.75, "volume": 117491.0}, {"date": "2022-03-24", "close": 15.28, "volume": 264772.0}, {"date": "2022-03-25", "close": 14.45, "volume": 196956.0}, {"date": "2022-03-28", "close": 14.4, "volume": 98964.0}, {"date": "2022-03-29", "close": 14.2, "volume": 143398.0}, {"date": "2022-03-30", "close": 14.74, "volume": 133335.0}, {"date": "2022-03-31", "close": 14.59, "volume": 58570.0}, {"date": "2022-04-01", "close": 14.32, "volume": 58711.0}, {"date": "2022-04-04", "close": 14.39, "volume": 54062.0}, {"date": "2022-04-05", "close": 14.42, "volume": 40636.0}, {"date": "2022-04-06", "close": 14.18, "volume": 75358.0}, {"date": "2022-04-07", "close": 14.0, "volume": 45317.0}, {"date": "2022-04-08", "close": 13.93, "volume": 52363.0}, {"date": "2022-04-11", "close": 13.78, "volume": 61588.0}, {"date": "2022-04-12", "close": 13.44, "volume": 79827.0}, {"date": "2022-04-13", "close": 13.42, "volume": 170765.0}, {"date": "2022-04-14", "close": 13.45, "volume": 102129.0}, {"date": "2022-04-19", "close": 13.42, "volume": 41522.0}, {"date": "2022-04-20", "close": 13.53, "volume": 70864.0}, {"date": "2022-04-21", "close": 13.46, "volume": 38152.0}, {"date": "2022-04-22", "close": 13.45, "volume": 61808.0}, {"date": "2022-04-26", "close": 13.15, "volume": 73864.0}, {"date": "2022-04-27", "close": 13.12, "volume": 101600.0}, {"date": "2022-04-28", "close": 13.12, "volume": 52184.0}, {"date": "2022-04-29", "close": 13.22, "volume": 88922.0}, {"date": "2022-05-02", "close": 13.06, "volume": 114289.0}, {"date": "2022-05-03", "close": 13.11, "volume": 63104.0}, {"date": "2022-05-04", "close": 13.01, "volume": 110627.0}, {"date": "2022-05-05", "close": 13.16, "volume": 98965.0}, {"date": "2022-05-06", "close": 12.5, "volume": 492086.0}, {"date": "2022-05-09", "close": 12.11, "volume": 210849.0}, {"date": "2022-05-10", "close": 12.27, "volume": 277860.0}, {"date": "2022-05-11", "close": 12.47, "volume": 276053.0}, {"date": "2022-05-12", "close": 12.4, "volume": 158910.0}, {"date": "2022-05-13", "close": 12.6, "volume": 119510.0}, {"date": "2022-05-16", "close": 12.46, "volume": 184378.0}, {"date": "2022-05-17", "close": 12.52, "volume": 108849.0}, {"date": "2022-05-18", "close": 12.81, "volume": 132361.0}, {"date": "2022-05-19", "close": 12.18, "volume": 119064.0}, {"date": "2022-05-20", "close": 12.29, "volume": 122018.0}, {"date": "2022-05-23", "close": 12.5, "volume": 77497.0}, {"date": "2022-05-24", "close": 12.46, "volume": 140109.0}, {"date": "2022-05-25", "close": 12.13, "volume": 106542.0}, {"date": "2022-05-26", "close": 12.02, "volume": 79960.0}, {"date": "2022-05-27", "close": 12.02, "volume": 151255.0}, {"date": "2022-05-30", "close": 12.49, "volume": 107970.0}, {"date": "2022-05-31", "close": 12.46, "volume": 100344.0}, {"date": "2022-06-01", "close": 12.43, "volume": 100398.0}, {"date": "2022-06-02", "close": 12.21, "volume": 68424.0}, {"date": "2022-06-03", "close": 12.33, "volume": 48478.0}, {"date": "2022-06-06", "close": 11.86, "volume": 125099.0}, {"date": "2022-06-07", "close": 11.85, "volume": 117440.0}, {"date": "2022-06-08", "close": 11.71, "volume": 140404.0}, {"date": "2022-06-09", "close": 11.68, "volume": 115743.0}, {"date": "2022-06-10", "close": 11.5, "volume": 101069.0}, {"date": "2022-06-14", "close": 11.57, "volume": 303155.0}, {"date": "2022-06-15", "close": 11.01, "volume": 250493.0}, {"date": "2022-06-16", "close": 10.75, "volume": 353461.0}, {"date": "2022-06-17", "close": 10.67, "volume": 388696.0}, {"date": "2022-06-20", "close": 10.96, "volume": 142303.0}, {"date": "2022-06-21", "close": 10.93, "volume": 194488.0}, {"date": "2022-06-22", "close": 11.01, "volume": 59812.0}, {"date": "2022-06-23", "close": 10.9, "volume": 65279.0}, {"date": "2022-06-24", "close": 11.35, "volume": 70709.0}, {"date": "2022-06-27", "close": 11.62, "volume": 83308.0}, {"date": "2022-06-28", "close": 11.76, "volume": 112022.0}, {"date": "2022-06-29", "close": 11.19, "volume": 88257.0}, {"date": "2022-06-30", "close": 11.04, "volume": 59444.0}, {"date": "2022-07-01", "close": 11.4, "volume": 79189.0}, {"date": "2022-07-04", "close": 11.4, "volume": 210687.0}, {"date": "2022-07-05", "close": 11.4, "volume": 43597.0}, {"date": "2022-07-06", "close": 11.77, "volume": 118812.0}, {"date": "2022-07-07", "close": 11.83, "volume": 59016.0}, {"date": "2022-07-08", "close": 11.95, "volume": 64880.0}, {"date": "2022-07-11", "close": 12.01, "volume": 56752.0}, {"date": "2022-07-12", "close": 12.14, "volume": 57478.0}, {"date": "2022-07-13", "close": 12.47, "volume": 63235.0}, {"date": "2022-07-14", "close": 12.8, "volume": 65884.0}, {"date": "2022-07-15", "close": 12.64, "volume": 62823.0}, {"date": "2022-07-18", "close": 12.56, "volume": 116344.0}, {"date": "2022-07-19", "close": 12.74, "volume": 54419.0}, {"date": "2022-07-20", "close": 13.11, "volume": 114561.0}, {"date": "2022-07-21", "close": 13.56, "volume": 180387.0}, {"date": "2022-07-22", "close": 13.04, "volume": 179149.0}, {"date": "2022-07-25", "close": 11.67, "volume": 407722.0}, {"date": "2022-07-26", "close": 11.42, "volume": 481358.0}, {"date": "2022-07-27", "close": 11.19, "volume": 150689.0}, {"date": "2022-07-28", "close": 11.25, "volume": 239972.0}, {"date": "2022-07-29", "close": 11.26, "volume": 263146.0}, {"date": "2022-08-01", "close": 11.2, "volume": 72775.0}, {"date": "2022-08-02", "close": 11.16, "volume": 272125.0}, {"date": "2022-08-03", "close": 11.17, "volume": 150171.0}, {"date": "2022-08-04", "close": 11.61, "volume": 163963.0}, {"date": "2022-08-05", "close": 11.7, "volume": 67791.0}, {"date": "2022-08-08", "close": 11.5, "volume": 130768.0}, {"date": "2022-08-09", "close": 11.52, "volume": 45361.0}, {"date": "2022-08-10", "close": 11.27, "volume": 109049.0}, {"date": "2022-08-11", "close": 11.66, "volume": 108259.0}, {"date": "2022-08-12", "close": 11.45, "volume": 89053.0}, {"date": "2022-08-15", "close": 11.6, "volume": 87213.0}, {"date": "2022-08-16", "close": 11.39, "volume": 107611.0}, {"date": "2022-08-17", "close": 11.52, "volume": 89340.0}, {"date": "2022-08-18", "close": 11.6, "volume": 127108.0}, {"date": "2022-08-19", "close": 12.02, "volume": 205682.0}, {"date": "2022-08-22", "close": 11.97, "volume": 245672.0}, {"date": "2022-08-23", "close": 11.84, "volume": 86566.0}, {"date": "2022-08-24", "close": 11.68, "volume": 226393.0}, {"date": "2022-08-25", "close": 11.7, "volume": 110112.0}, {"date": "2022-08-26", "close": 11.58, "volume": 108353.0}, {"date": "2022-08-29", "close": 11.48, "volume": 110528.0}, {"date": "2022-08-31", "close": 11.31, "volume": 920763.0}, {"date": "2022-09-01", "close": 10.6, "volume": 338719.0}, {"date": "2022-09-02", "close": 10.45, "volume": 182991.0}, {"date": "2022-09-05", "close": 10.38, "volume": 244666.0}, {"date": "2022-09-06", "close": 10.39, "volume": 355690.0}, {"date": "2022-09-07", "close": 10.34, "volume": 327517.0}, {"date": "2022-09-08", "close": 10.58, "volume": 303920.0}, {"date": "2022-09-09", "close": 10.59, "volume": 110530.0}, {"date": "2022-09-12", "close": 10.4, "volume": 218559.0}, {"date": "2022-09-13", "close": 10.6, "volume": 239285.0}, {"date": "2022-09-14", "close": 10.48, "volume": 178503.0}, {"date": "2022-09-15", "close": 10.49, "volume": 252943.0}, {"date": "2022-09-16", "close": 10.27, "volume": 255217.0}, {"date": "2022-09-19", "close": 10.34, "volume": 202029.0}, {"date": "2022-09-20", "close": 10.41, "volume": 112557.0}, {"date": "2022-09-21", "close": 10.37, "volume": 131936.0}, {"date": "2022-09-23", "close": 10.03, "volume": 494965.0}, {"date": "2022-09-26", "close": 10.14, "volume": 261977.0}, {"date": "2022-09-27", "close": 10.1, "volume": 196395.0}, {"date": "2022-09-28", "close": 10.1, "volume": 311701.0}, {"date": "2022-09-29", "close": 10.21, "volume": 164569.0}, {"date": "2022-09-30", "close": 10.23, "volume": 202207.0}, {"date": "2022-10-03", "close": 10.26, "volume": 98788.0}, {"date": "2022-10-04", "close": 10.59, "volume": 204696.0}, {"date": "2022-10-05", "close": 10.38, "volume": 256638.0}, {"date": "2022-10-06", "close": 10.44, "volume": 144959.0}, {"date": "2022-10-07", "close": 10.26, "volume": 68696.0}, {"date": "2022-10-10", "close": 10.0, "volume": 174919.0}, {"date": "2022-10-11", "close": 10.07, "volume": 195065.0}, {"date": "2022-10-12", "close": 9.83, "volume": 397210.0}, {"date": "2022-10-13", "close": 9.26, "volume": 402939.0}, {"date": "2022-10-14", "close": 9.26, "volume": 293232.0}, {"date": "2022-10-17", "close": 9.35, "volume": 182047.0}, {"date": "2022-10-18", "close": 9.51, "volume": 118610.0}, {"date": "2022-10-19", "close": 9.51, "volume": 164262.0}, {"date": "2022-10-20", "close": 9.5, "volume": 143360.0}, {"date": "2022-10-21", "close": 9.49, "volume": 200560.0}, {"date": "2022-10-24", "close": 10.01, "volume": 159072.0}, {"date": "2022-10-25", "close": 10.09, "volume": 120560.0}, {"date": "2022-10-26", "close": 10.15, "volume": 84279.0}, {"date": "2022-10-27", "close": 10.36, "volume": 80684.0}, {"date": "2022-10-28", "close": 10.55, "volume": 198912.0}, {"date": "2022-10-31", "close": 10.77, "volume": 353208.0}, {"date": "2022-11-01", "close": 10.44, "volume": 201745.0}, {"date": "2022-11-02", "close": 10.17, "volume": 291290.0}, {"date": "2022-11-03", "close": 10.01, "volume": 101776.0}, {"date": "2022-11-04", "close": 10.09, "volume": 143590.0}, {"date": "2022-11-07", "close": 10.25, "volume": 144947.0}, {"date": "2022-11-08", "close": 10.06, "volume": 147300.0}, {"date": "2022-11-09", "close": 9.89, "volume": 165029.0}, {"date": "2022-11-10", "close": 9.95, "volume": 117933.0}, {"date": "2022-11-11", "close": 10.47, "volume": 209369.0}, {"date": "2022-11-14", "close": 10.35, "volume": 112138.0}, {"date": "2022-11-15", "close": 10.41, "volume": 153087.0}, {"date": "2022-11-16", "close": 10.39, "volume": 85024.0}, {"date": "2022-11-17", "close": 10.68, "volume": 74018.0}, {"date": "2022-11-18", "close": 10.6, "volume": 60933.0}, {"date": "2022-11-21", "close": 10.48, "volume": 101266.0}, {"date": "2022-11-22", "close": 10.3, "volume": 75218.0}, {"date": "2022-11-23", "close": 10.3, "volume": 137250.0}, {"date": "2022-11-24", "close": 10.45, "volume": 69782.0}, {"date": "2022-11-25", "close": 10.63, "volume": 46018.0}, {"date": "2022-11-28", "close": 10.84, "volume": 144123.0}, {"date": "2022-11-29", "close": 11.2, "volume": 187453.0}, {"date": "2022-11-30", "close": 10.89, "volume": 169165.0}, {"date": "2022-12-01", "close": 11.0, "volume": 114112.0}, {"date": "2022-12-02", "close": 11.16, "volume": 99974.0}, {"date": "2022-12-05", "close": 11.1, "volume": 91981.0}, {"date": "2022-12-06", "close": 10.79, "volume": 122399.0}, {"date": "2022-12-07", "close": 10.15, "volume": 392633.0}, {"date": "2022-12-08", "close": 10.18, "volume": 153488.0}, {"date": "2022-12-09", "close": 10.25, "volume": 202805.0}, {"date": "2022-12-12", "close": 10.14, "volume": 72259.0}, {"date": "2022-12-13", "close": 10.26, "volume": 112743.0}, {"date": "2022-12-14", "close": 10.3, "volume": 115496.0}, {"date": "2022-12-15", "close": 10.55, "volume": 187657.0}, {"date": "2022-12-16", "close": 11.06, "volume": 216927.0}, {"date": "2022-12-19", "close": 10.2, "volume": 208442.0}, {"date": "2022-12-20", "close": 10.2, "volume": 180258.0}, {"date": "2022-12-21", "close": 10.25, "volume": 117969.0}, {"date": "2022-12-22", "close": 10.42, "volume": 85043.0}, {"date": "2022-12-23", "close": 10.41, "volume": 42061.0}, {"date": "2022-12-28", "close": 10.25, "volume": 61894.0}, {"date": "2022-12-29", "close": 10.22, "volume": 36840.0}, {"date": "2022-12-30", "close": 10.19, "volume": 63306.0}, {"date": "2023-01-03", "close": 10.22, "volume": 47339.0}, {"date": "2023-01-04", "close": 10.34, "volume": 84696.0}, {"date": "2023-01-05", "close": 10.46, "volume": 49435.0}, {"date": "2023-01-06", "close": 10.46, "volume": 90468.0}, {"date": "2023-01-09", "close": 10.54, "volume": 46719.0}, {"date": "2023-01-10", "close": 10.59, "volume": 59211.0}, {"date": "2023-01-11", "close": 10.81, "volume": 46196.0}, {"date": "2023-01-12", "close": 10.91, "volume": 38653.0}, {"date": "2023-01-13", "close": 10.78, "volume": 82234.0}, {"date": "2023-01-16", "close": 10.68, "volume": 182709.0}, {"date": "2023-01-17", "close": 10.83, "volume": 59197.0}, {"date": "2023-01-18", "close": 10.9, "volume": 74800.0}, {"date": "2023-01-19", "close": 11.0, "volume": 33062.0}, {"date": "2023-01-20", "close": 10.95, "volume": 87260.0}, {"date": "2023-01-23", "close": 10.93, "volume": 49285.0}, {"date": "2023-01-24", "close": 10.96, "volume": 57783.0}, {"date": "2023-01-25", "close": 11.11, "volume": 99344.0}, {"date": "2023-01-27", "close": 11.1, "volume": 91180.0}, {"date": "2023-01-30", "close": 10.75, "volume": 171398.0}, {"date": "2023-01-31", "close": 10.64, "volume": 110435.0}, {"date": "2023-02-01", "close": 10.67, "volume": 62293.0}, {"date": "2023-02-02", "close": 10.59, "volume": 112905.0}, {"date": "2023-02-03", "close": 10.73, "volume": 83201.0}, {"date": "2023-02-06", "close": 10.48, "volume": 70205.0}, {"date": "2023-02-07", "close": 10.42, "volume": 111851.0}, {"date": "2023-02-08", "close": 9.31, "volume": 965709.0}, {"date": "2023-02-09", "close": 8.69, "volume": 1440145.0}, {"date": "2023-02-10", "close": 8.9, "volume": 736144.0}, {"date": "2023-02-13", "close": 8.71, "volume": 341658.0}, {"date": "2023-02-14", "close": 8.73, "volume": 392998.0}, {"date": "2023-02-15", "close": 8.55, "volume": 247924.0}, {"date": "2023-02-16", "close": 8.75, "volume": 159024.0}, {"date": "2023-02-17", "close": 8.63, "volume": 184621.0}, {"date": "2023-02-20", "close": 8.52, "volume": 166907.0}, {"date": "2023-02-21", "close": 8.46, "volume": 220761.0}, {"date": "2023-02-22", "close": 8.39, "volume": 229514.0}, {"date": "2023-02-23", "close": 8.47, "volume": 170122.0}, {"date": "2023-02-24", "close": 8.28, "volume": 280379.0}, {"date": "2023-02-27", "close": 8.0, "volume": 859840.0}, {"date": "2023-02-28", "close": 8.18, "volume": 590370.0}, {"date": "2023-03-01", "close": 8.31, "volume": 370580.0}, {"date": "2023-03-02", "close": 8.46, "volume": 261706.0}, {"date": "2023-03-03", "close": 8.29, "volume": 163299.0}, {"date": "2023-03-06", "close": 8.43, "volume": 158414.0}, {"date": "2023-03-07", "close": 8.44, "volume": 122101.0}, {"date": "2023-03-08", "close": 8.44, "volume": 124723.0}, {"date": "2023-03-09", "close": 8.61, "volume": 122289.0}, {"date": "2023-03-10", "close": 8.5, "volume": 134481.0}, {"date": "2023-03-13", "close": 8.36, "volume": 144104.0}, {"date": "2023-03-14", "close": 8.14, "volume": 336516.0}, {"date": "2023-03-15", "close": 8.3, "volume": 239833.0}, {"date": "2023-03-16", "close": 8.14, "volume": 136069.0}, {"date": "2023-03-17", "close": 8.22, "volume": 243645.0}, {"date": "2023-03-20", "close": 8.16, "volume": 168818.0}, {"date": "2023-03-21", "close": 8.32, "volume": 99093.0}, {"date": "2023-03-22", "close": 8.35, "volume": 153273.0}, {"date": "2023-03-23", "close": 8.22, "volume": 92913.0}, {"date": "2023-03-24", "close": 8.27, "volume": 120502.0}, {"date": "2023-03-27", "close": 8.3, "volume": 100370.0}, {"date": "2023-03-28", "close": 8.19, "volume": 77455.0}, {"date": "2023-03-29", "close": 8.2, "volume": 60615.0}, {"date": "2023-03-30", "close": 8.15, "volume": 133612.0}, {"date": "2023-03-31", "close": 8.19, "volume": 65657.0}, {"date": "2023-04-03", "close": 8.3, "volume": 139049.0}, {"date": "2023-04-04", "close": 8.26, "volume": 126457.0}, {"date": "2023-04-05", "close": 8.43, "volume": 186095.0}, {"date": "2023-04-06", "close": 8.26, "volume": 107690.0}, {"date": "2023-04-11", "close": 8.4, "volume": 132294.0}, {"date": "2023-04-12", "close": 8.44, "volume": 210983.0}, {"date": "2023-04-13", "close": 8.36, "volume": 128478.0}, {"date": "2023-04-14", "close": 8.29, "volume": 151316.0}, {"date": "2023-04-17", "close": 8.39, "volume": 115320.0}, {"date": "2023-04-18", "close": 8.28, "volume": 160865.0}, {"date": "2023-04-19", "close": 8.21, "volume": 127104.0}, {"date": "2023-04-20", "close": 8.07, "volume": 241142.0}, {"date": "2023-04-21", "close": 7.96, "volume": 238205.0}, {"date": "2023-04-24", "close": 8.19, "volume": 97572.0}, {"date": "2023-04-26", "close": 8.12, "volume": 59737.0}, {"date": "2023-04-27", "close": 8.1, "volume": 41379.0}, {"date": "2023-04-28", "close": 8.15, "volume": 70274.0}, {"date": "2023-05-01", "close": 8.03, "volume": 139062.0}, {"date": "2023-05-02", "close": 8.01, "volume": 148699.0}, {"date": "2023-05-03", "close": 8.01, "volume": 205272.0}, {"date": "2023-05-04", "close": 7.97, "volume": 375794.0}, {"date": "2023-05-05", "close": 8.1, "volume": 155215.0}, {"date": "2023-05-08", "close": 8.42, "volume": 116131.0}, {"date": "2023-05-09", "close": 8.33, "volume": 97055.0}, {"date": "2023-05-10", "close": 8.84, "volume": 474984.0}, {"date": "2023-05-11", "close": 8.77, "volume": 392324.0}, {"date": "2023-05-12", "close": 8.96, "volume": 170947.0}, {"date": "2023-05-15", "close": 9.01, "volume": 351359.0}, {"date": "2023-05-16", "close": 8.84, "volume": 185782.0}, {"date": "2023-05-17", "close": 8.64, "volume": 211181.0}, {"date": "2023-05-18", "close": 8.63, "volume": 181221.0}, {"date": "2023-05-19", "close": 8.79, "volume": 139699.0}, {"date": "2023-05-22", "close": 8.48, "volume": 148572.0}, {"date": "2023-05-23", "close": 8.55, "volume": 141968.0}, {"date": "2023-05-24", "close": 8.29, "volume": 178852.0}, {"date": "2023-05-25", "close": 8.27, "volume": 81603.0}, {"date": "2023-05-26", "close": 8.39, "volume": 120377.0}, {"date": "2023-05-29", "close": 8.42, "volume": 165234.0}, {"date": "2023-05-30", "close": 8.42, "volume": 90257.0}, {"date": "2023-05-31", "close": 8.53, "volume": 1547775.0}, {"date": "2023-06-01", "close": 8.4, "volume": 189300.0}, {"date": "2023-06-02", "close": 8.42, "volume": 105954.0}, {"date": "2023-06-05", "close": 8.42, "volume": 154166.0}, {"date": "2023-06-06", "close": 8.3, "volume": 171708.0}, {"date": "2023-06-07", "close": 8.3, "volume": 267764.0}, {"date": "2023-06-08", "close": 8.43, "volume": 149091.0}, {"date": "2023-06-09", "close": 8.56, "volume": 137487.0}, {"date": "2023-06-13", "close": 8.33, "volume": 109682.0}, {"date": "2023-06-14", "close": 8.15, "volume": 186767.0}, {"date": "2023-06-15", "close": 8.07, "volume": 154088.0}, {"date": "2023-06-16", "close": 8.19, "volume": 162573.0}, {"date": "2023-06-19", "close": 8.1, "volume": 161072.0}, {"date": "2023-06-20", "close": 8.06, "volume": 144847.0}, {"date": "2023-06-21", "close": 8.15, "volume": 199476.0}, {"date": "2023-06-22", "close": 8.04, "volume": 151309.0}, {"date": "2023-06-23", "close": 7.96, "volume": 194406.0}, {"date": "2023-06-26", "close": 7.84, "volume": 210554.0}, {"date": "2023-06-27", "close": 7.76, "volume": 341274.0}, {"date": "2023-06-28", "close": 8.2, "volume": 368673.0}, {"date": "2023-06-29", "close": 8.35, "volume": 194717.0}, {"date": "2023-06-30", "close": 8.2, "volume": 183290.0}, {"date": "2023-07-03", "close": 8.31, "volume": 163771.0}, {"date": "2023-07-04", "close": 8.4, "volume": 200745.0}, {"date": "2023-07-05", "close": 8.42, "volume": 130083.0}, {"date": "2023-07-06", "close": 8.19, "volume": 98865.0}, {"date": "2023-07-07", "close": 8.15, "volume": 70497.0}, {"date": "2023-07-10", "close": 8.1, "volume": 152647.0}, {"date": "2023-07-11", "close": 8.14, "volume": 57197.0}, {"date": "2023-07-12", "close": 8.03, "volume": 176682.0}, {"date": "2023-07-13", "close": 8.28, "volume": 129525.0}, {"date": "2023-07-14", "close": 8.3, "volume": 57961.0}, {"date": "2023-07-17", "close": 8.29, "volume": 102080.0}, {"date": "2023-07-18", "close": 7.96, "volume": 323349.0}, {"date": "2023-07-19", "close": 8.05, "volume": 237211.0}, {"date": "2023-07-20", "close": 7.91, "volume": 239804.0}, {"date": "2023-07-21", "close": 7.84, "volume": 172159.0}, {"date": "2023-07-24", "close": 7.77, "volume": 146383.0}, {"date": "2023-07-25", "close": 7.68, "volume": 389077.0}, {"date": "2023-07-26", "close": 7.74, "volume": 469619.0}, {"date": "2023-07-27", "close": 7.88, "volume": 236621.0}, {"date": "2023-07-28", "close": 7.89, "volume": 187992.0}, {"date": "2023-07-31", "close": 8.0, "volume": 240165.0}, {"date": "2023-08-01", "close": 8.06, "volume": 146446.0}, {"date": "2023-08-02", "close": 8.06, "volume": 836108.0}, {"date": "2023-08-03", "close": 8.02, "volume": 98216.0}, {"date": "2023-08-04", "close": 8.4, "volume": 971682.0}, {"date": "2023-08-07", "close": 8.02, "volume": 315541.0}, {"date": "2023-08-08", "close": 8.05, "volume": 284027.0}, {"date": "2023-08-09", "close": 8.16, "volume": 297090.0}, {"date": "2023-08-10", "close": 8.27, "volume": 185929.0}, {"date": "2023-08-11", "close": 8.47, "volume": 249426.0}, {"date": "2023-08-14", "close": 8.44, "volume": 248029.0}, {"date": "2023-08-15", "close": 8.37, "volume": 134077.0}, {"date": "2023-08-16", "close": 8.41, "volume": 164221.0}, {"date": "2023-08-17", "close": 8.31, "volume": 150091.0}, {"date": "2023-08-18", "close": 8.23, "volume": 70373.0}, {"date": "2023-08-21", "close": 8.31, "volume": 113317.0}, {"date": "2023-08-22", "close": 8.4, "volume": 115631.0}, {"date": "2023-08-23", "close": 8.38, "volume": 65389.0}, {"date": "2023-08-24", "close": 8.37, "volume": 74188.0}, {"date": "2023-08-25", "close": 8.28, "volume": 75678.0}, {"date": "2023-08-28", "close": 8.41, "volume": 160214.0}, {"date": "2023-08-29", "close": 8.41, "volume": 233249.0}, {"date": "2023-08-30", "close": 8.88, "volume": 549985.0}, {"date": "2023-08-31", "close": 9.87, "volume": 981394.0}, {"date": "2023-09-01", "close": 9.98, "volume": 387015.0}, {"date": "2023-09-04", "close": 9.86, "volume": 163340.0}, {"date": "2023-09-05", "close": 9.99, "volume": 151373.0}, {"date": "2023-09-06", "close": 9.7, "volume": 99136.0}, {"date": "2023-09-07", "close": 9.6, "volume": 76347.0}, {"date": "2023-09-08", "close": 9.67, "volume": 118304.0}, {"date": "2023-09-11", "close": 9.64, "volume": 373456.0}, {"date": "2023-09-12", "close": 9.46, "volume": 142719.0}, {"date": "2023-09-13", "close": 9.32, "volume": 105850.0}, {"date": "2023-09-14", "close": 9.51, "volume": 170481.0}, {"date": "2023-09-15", "close": 9.99, "volume": 462765.0}, {"date": "2023-09-18", "close": 9.75, "volume": 140613.0}, {"date": "2023-09-19", "close": 9.7, "volume": 92484.0}, {"date": "2023-09-20", "close": 9.72, "volume": 117555.0}, {"date": "2023-09-21", "close": 9.7, "volume": 110429.0}, {"date": "2023-09-22", "close": 9.62, "volume": 52789.0}, {"date": "2023-09-25", "close": 9.61, "volume": 61912.0}, {"date": "2023-09-26", "close": 9.54, "volume": 95956.0}, {"date": "2023-09-27", "close": 9.61, "volume": 76811.0}, {"date": "2023-09-28", "close": 9.48, "volume": 87130.0}, {"date": "2023-09-29", "close": 9.67, "volume": 91699.0}, {"date": "2023-10-02", "close": 9.57, "volume": 54931.0}, {"date": "2023-10-03", "close": 9.69, "volume": 191601.0}, {"date": "2023-10-04", "close": 9.56, "volume": 82372.0}, {"date": "2023-10-05", "close": 9.61, "volume": 66300.0}, {"date": "2023-10-06", "close": 9.63, "volume": 53888.0}, {"date": "2023-10-09", "close": 9.72, "volume": 104241.0}, {"date": "2023-10-10", "close": 9.92, "volume": 158314.0}, {"date": "2023-10-11", "close": 10.03, "volume": 256029.0}, {"date": "2023-10-12", "close": 10.44, "volume": 246337.0}, {"date": "2023-10-13", "close": 10.32, "volume": 185978.0}, {"date": "2023-10-16", "close": 10.36, "volume": 171135.0}, {"date": "2023-10-17", "close": 10.38, "volume": 98292.0}, {"date": "2023-10-18", "close": 10.2, "volume": 123622.0}, {"date": "2023-10-19", "close": 10.25, "volume": 218666.0}, {"date": "2023-10-20", "close": 10.04, "volume": 126933.0}, {"date": "2023-10-23", "close": 9.96, "volume": 203705.0}, {"date": "2023-10-24", "close": 10.01, "volume": 74336.0}, {"date": "2023-10-25", "close": 10.13, "volume": 153451.0}, {"date": "2023-10-26", "close": 10.0, "volume": 123685.0}, {"date": "2023-10-27", "close": 10.0, "volume": 82350.0}, {"date": "2023-10-30", "close": 10.18, "volume": 182742.0}, {"date": "2023-10-31", "close": 10.56, "volume": 319807.0}, {"date": "2023-11-01", "close": 10.65, "volume": 296578.0}, {"date": "2023-11-02", "close": 10.92, "volume": 184744.0}, {"date": "2023-11-03", "close": 11.06, "volume": 349809.0}, {"date": "2023-11-06", "close": 11.16, "volume": 272038.0}, {"date": "2023-11-07", "close": 11.2, "volume": 127063.0}, {"date": "2023-11-08", "close": 11.43, "volume": 501499.0}, {"date": "2023-11-09", "close": 11.13, "volume": 168674.0}, {"date": "2023-11-10", "close": 11.2, "volume": 307224.0}, {"date": "2023-11-13", "close": 11.3, "volume": 183698.0}, {"date": "2023-11-14", "close": 11.4, "volume": 194412.0}, {"date": "2023-11-15", "close": 11.39, "volume": 136039.0}, {"date": "2023-11-16", "close": 11.4, "volume": 258103.0}, {"date": "2023-11-17", "close": 11.26, "volume": 159723.0}, {"date": "2023-11-20", "close": 11.16, "volume": 126095.0}, {"date": "2023-11-21", "close": 11.09, "volume": 154522.0}, {"date": "2023-11-22", "close": 11.02, "volume": 49541.0}, {"date": "2023-11-23", "close": 11.23, "volume": 108730.0}, {"date": "2023-11-24", "close": 11.03, "volume": 70302.0}, {"date": "2023-11-27", "close": 11.13, "volume": 110273.0}, {"date": "2023-11-28", "close": 11.4, "volume": 205513.0}, {"date": "2023-11-29", "close": 11.38, "volume": 155058.0}, {"date": "2023-11-30", "close": 11.62, "volume": 322343.0}, {"date": "2023-12-01", "close": 11.43, "volume": 155320.0}, {"date": "2023-12-04", "close": 11.64, "volume": 121834.0}, {"date": "2023-12-05", "close": 11.82, "volume": 224129.0}, {"date": "2023-12-06", "close": 12.01, "volume": 200674.0}, {"date": "2023-12-07", "close": 12.15, "volume": 193238.0}, {"date": "2023-12-08", "close": 12.25, "volume": 141233.0}, {"date": "2023-12-11", "close": 12.1, "volume": 163820.0}, {"date": "2023-12-12", "close": 12.15, "volume": 278873.0}, {"date": "2023-12-13", "close": 12.16, "volume": 176895.0}, {"date": "2023-12-14", "close": 12.16, "volume": 194418.0}, {"date": "2023-12-15", "close": 12.18, "volume": 176802.0}, {"date": "2023-12-18", "close": 12.03, "volume": 183848.0}, {"date": "2023-12-19", "close": 11.98, "volume": 168920.0}, {"date": "2023-12-20", "close": 11.92, "volume": 160052.0}, {"date": "2023-12-21", "close": 11.78, "volume": 161164.0}, {"date": "2023-12-22", "close": 11.66, "volume": 83766.0}, {"date": "2023-12-27", "close": 11.85, "volume": 76573.0}, {"date": "2023-12-28", "close": 11.89, "volume": 32708.0}, {"date": "2023-12-29", "close": 11.96, "volume": 53273.0}, {"date": "2024-01-02", "close": 11.97, "volume": 66309.0}, {"date": "2024-01-03", "close": 11.66, "volume": 90587.0}, {"date": "2024-01-04", "close": 11.84, "volume": 130579.0}, {"date": "2024-01-05", "close": 11.59, "volume": 48065.0}, {"date": "2024-01-08", "close": 11.51, "volume": 92943.0}, {"date": "2024-01-09", "close": 11.61, "volume": 67489.0}, {"date": "2024-01-10", "close": 11.67, "volume": 100319.0}, {"date": "2024-01-11", "close": 11.6, "volume": 88270.0}, {"date": "2024-01-12", "close": 11.52, "volume": 115470.0}, {"date": "2024-01-15", "close": 11.47, "volume": 68337.0}, {"date": "2024-01-16", "close": 11.52, "volume": 128839.0}, {"date": "2024-01-17", "close": 11.47, "volume": 70914.0}, {"date": "2024-01-18", "close": 11.23, "volume": 64097.0}, {"date": "2024-01-19", "close": 11.53, "volume": 58411.0}, {"date": "2024-01-22", "close": 11.66, "volume": 144158.0}, {"date": "2024-01-23", "close": 11.99, "volume": 92957.0}, {"date": "2024-01-24", "close": 11.91, "volume": 74345.0}, {"date": "2024-01-25", "close": 11.81, "volume": 89491.0}, {"date": "2024-01-29", "close": 11.49, "volume": 164411.0}, {"date": "2024-01-30", "close": 11.45, "volume": 195066.0}, {"date": "2024-01-31", "close": 11.26, "volume": 222484.0}, {"date": "2024-02-01", "close": 11.4, "volume": 130621.0}, {"date": "2024-02-02", "close": 11.53, "volume": 84460.0}, {"date": "2024-02-05", "close": 11.41, "volume": 46722.0}, {"date": "2024-02-06", "close": 11.27, "volume": 71076.0}, {"date": "2024-02-07", "close": 11.21, "volume": 90149.0}, {"date": "2024-02-08", "close": 11.21, "volume": 86469.0}, {"date": "2024-02-09", "close": 11.47, "volume": 218963.0}, {"date": "2024-02-12", "close": 11.5, "volume": 142538.0}, {"date": "2024-02-13", "close": 11.62, "volume": 145605.0}, {"date": "2024-02-14", "close": 11.52, "volume": 177996.0}, {"date": "2024-02-15", "close": 11.29, "volume": 141956.0}, {"date": "2024-02-16", "close": 11.23, "volume": 156533.0}, {"date": "2024-02-19", "close": 11.52, "volume": 115964.0}, {"date": "2024-02-20", "close": 11.46, "volume": 120343.0}, {"date": "2024-02-21", "close": 11.69, "volume": 94254.0}, {"date": "2024-02-22", "close": 11.68, "volume": 148436.0}, {"date": "2024-02-23", "close": 12.03, "volume": 161949.0}, {"date": "2024-02-26", "close": 11.87, "volume": 220910.0}, {"date": "2024-02-27", "close": 12.0, "volume": 262270.0}, {"date": "2024-02-28", "close": 12.11, "volume": 432512.0}, {"date": "2024-02-29", "close": 12.59, "volume": 680500.0}, {"date": "2024-03-01", "close": 12.47, "volume": 156045.0}, {"date": "2024-03-04", "close": 12.19, "volume": 115996.0}, {"date": "2024-03-05", "close": 12.05, "volume": 133809.0}, {"date": "2024-03-06", "close": 10.84, "volume": 20244685.0}, {"date": "2024-03-07", "close": 10.8, "volume": 849865.0}, {"date": "2024-03-08", "close": 11.06, "volume": 941436.0}, {"date": "2024-03-11", "close": 10.7, "volume": 799157.0}, {"date": "2024-03-12", "close": 10.79, "volume": 491341.0}, {"date": "2024-03-13", "close": 10.96, "volume": 797085.0}, {"date": "2024-03-14", "close": 11.0, "volume": 474752.0}, {"date": "2024-03-15", "close": 11.03, "volume": 482082.0}, {"date": "2024-03-18", "close": 10.92, "volume": 402524.0}, {"date": "2024-03-19", "close": 10.96, "volume": 537391.0}, {"date": "2024-03-20", "close": 10.95, "volume": 376201.0}, {"date": "2024-03-21", "close": 11.24, "volume": 559748.0}, {"date": "2024-03-22", "close": 11.0, "volume": 163375.0}, {"date": "2024-03-25", "close": 11.06, "volume": 332409.0}, {"date": "2024-03-26", "close": 10.97, "volume": 389447.0}, {"date": "2024-03-27", "close": 11.01, "volume": 603578.0}, {"date": "2024-03-28", "close": 10.77, "volume": 729215.0}, {"date": "2024-04-02", "close": 10.87, "volume": 798249.0}, {"date": "2024-04-03", "close": 10.74, "volume": 307504.0}, {"date": "2024-04-04", "close": 11.0, "volume": 384376.0}, {"date": "2024-04-05", "close": 10.86, "volume": 406347.0}, {"date": "2024-04-08", "close": 10.92, "volume": 396695.0}, {"date": "2024-04-09", "close": 10.86, "volume": 281490.0}, {"date": "2024-04-10", "close": 10.91, "volume": 196781.0}, {"date": "2024-04-11", "close": 10.9, "volume": 143186.0}, {"date": "2024-04-12", "close": 10.86, "volume": 164446.0}, {"date": "2024-04-15", "close": 10.74, "volume": 139347.0}, {"date": "2024-04-16", "close": 10.77, "volume": 407214.0}, {"date": "2024-04-17", "close": 10.68, "volume": 309474.0}, {"date": "2024-04-18", "close": 10.82, "volume": 163571.0}, {"date": "2024-04-19", "close": 10.77, "volume": 184319.0}, {"date": "2024-04-22", "close": 10.96, "volume": 709339.0}, {"date": "2024-04-23", "close": 10.75, "volume": 174155.0}, {"date": "2024-04-24", "close": 10.77, "volume": 180583.0}, {"date": "2024-04-26", "close": 10.77, "volume": 265277.0}, {"date": "2024-04-29", "close": 10.78, "volume": 205418.0}, {"date": "2024-04-30", "close": 10.7, "volume": 250516.0}, {"date": "2024-05-01", "close": 10.7, "volume": 209674.0}, {"date": "2024-05-02", "close": 10.61, "volume": 144440.0}, {"date": "2024-05-03", "close": 10.65, "volume": 127456.0}, {"date": "2024-05-06", "close": 10.47, "volume": 366741.0}, {"date": "2024-05-07", "close": 10.84, "volume": 324717.0}, {"date": "2024-05-08", "close": 10.8, "volume": 331538.0}, {"date": "2024-05-09", "close": 10.51, "volume": 283628.0}, {"date": "2024-05-10", "close": 10.4, "volume": 336499.0}, {"date": "2024-05-13", "close": 10.56, "volume": 294532.0}, {"date": "2024-05-14", "close": 10.56, "volume": 289989.0}, {"date": "2024-05-15", "close": 10.7, "volume": 352910.0}, {"date": "2024-05-16", "close": 10.65, "volume": 284633.0}, {"date": "2024-05-17", "close": 9.25, "volume": 939501.0}, {"date": "2024-05-20", "close": 9.11, "volume": 1426718.0}, {"date": "2024-05-21", "close": 9.05, "volume": 931195.0}, {"date": "2024-05-22", "close": 9.48, "volume": 624377.0}, {"date": "2024-05-23", "close": 9.24, "volume": 309688.0}, {"date": "2024-05-24", "close": 9.1, "volume": 226820.0}, {"date": "2024-05-27", "close": 9.2, "volume": 241617.0}, {"date": "2024-05-28", "close": 9.1, "volume": 173375.0}, {"date": "2024-05-29", "close": 9.01, "volume": 375776.0}, {"date": "2024-05-30", "close": 9.19, "volume": 490792.0}, {"date": "2024-05-31", "close": 9.25, "volume": 343447.0}, {"date": "2024-06-03", "close": 9.28, "volume": 272902.0}, {"date": "2024-06-04", "close": 9.13, "volume": 286378.0}, {"date": "2024-06-05", "close": 9.3, "volume": 322626.0}, {"date": "2024-06-06", "close": 9.44, "volume": 351797.0}, {"date": "2024-06-07", "close": 9.46, "volume": 136494.0}, {"date": "2024-06-11", "close": 9.4, "volume": 154270.0}, {"date": "2024-06-12", "close": 9.53, "volume": 341450.0}, {"date": "2024-06-13", "close": 9.64, "volume": 246371.0}, {"date": "2024-06-14", "close": 9.68, "volume": 187209.0}, {"date": "2024-06-17", "close": 9.83, "volume": 270287.0}, {"date": "2024-06-18", "close": 9.82, "volume": 297887.0}, {"date": "2024-06-19", "close": 9.95, "volume": 205894.0}, {"date": "2024-06-20", "close": 9.89, "volume": 236341.0}, {"date": "2024-06-21", "close": 9.89, "volume": 236489.0}, {"date": "2024-06-24", "close": 9.7, "volume": 237428.0}, {"date": "2024-06-25", "close": 9.85, "volume": 232397.0}, {"date": "2024-06-26", "close": 9.81, "volume": 203150.0}, {"date": "2024-06-27", "close": 9.83, "volume": 211867.0}, {"date": "2024-06-28", "close": 9.66, "volume": 243262.0}, {"date": "2024-07-01", "close": 9.47, "volume": 270676.0}, {"date": "2024-07-02", "close": 9.5, "volume": 195967.0}, {"date": "2024-07-03", "close": 9.43, "volume": 199386.0}, {"date": "2024-07-04", "close": 9.7, "volume": 291820.0}, {"date": "2024-07-05", "close": 9.86, "volume": 610332.0}, {"date": "2024-07-08", "close": 10.21, "volume": 507049.0}, {"date": "2024-07-09", "close": 10.3, "volume": 383123.0}, {"date": "2024-07-10", "close": 10.5, "volume": 337456.0}, {"date": "2024-07-11", "close": 10.38, "volume": 277790.0}, {"date": "2024-07-12", "close": 10.22, "volume": 233923.0}, {"date": "2024-07-15", "close": 10.29, "volume": 162867.0}, {"date": "2024-07-16", "close": 10.45, "volume": 257557.0}, {"date": "2024-07-17", "close": 10.44, "volume": 461210.0}, {"date": "2024-07-18", "close": 10.16, "volume": 246655.0}, {"date": "2024-07-19", "close": 10.11, "volume": 381809.0}, {"date": "2024-07-22", "close": 9.95, "volume": 234759.0}, {"date": "2024-07-23", "close": 10.1, "volume": 161729.0}, {"date": "2024-07-24", "close": 10.1, "volume": 206055.0}, {"date": "2024-07-25", "close": 9.76, "volume": 315222.0}, {"date": "2024-07-26", "close": 9.89, "volume": 161089.0}, {"date": "2024-07-29", "close": 9.82, "volume": 133363.0}, {"date": "2024-07-30", "close": 9.9, "volume": 233459.0}, {"date": "2024-07-31", "close": 10.22, "volume": 313301.0}, {"date": "2024-08-01", "close": 10.26, "volume": 158676.0}, {"date": "2024-08-02", "close": 10.04, "volume": 220681.0}, {"date": "2024-08-05", "close": 9.52, "volume": 389273.0}, {"date": "2024-08-06", "close": 9.59, "volume": 191897.0}, {"date": "2024-08-07", "close": 9.59, "volume": 169173.0}, {"date": "2024-08-08", "close": 9.46, "volume": 151400.0}, {"date": "2024-08-09", "close": 9.77, "volume": 509528.0}, {"date": "2024-08-12", "close": 10.26, "volume": 337731.0}, {"date": "2024-08-13", "close": 10.33, "volume": 167809.0}, {"date": "2024-08-14", "close": 10.37, "volume": 141735.0}, {"date": "2024-08-15", "close": 10.09, "volume": 159069.0}, {"date": "2024-08-16", "close": 10.24, "volume": 425915.0}, {"date": "2024-08-19", "close": 10.45, "volume": 130929.0}, {"date": "2024-08-20", "close": 10.36, "volume": 77481.0}, {"date": "2024-08-21", "close": 10.41, "volume": 953805.0}, {"date": "2024-08-22", "close": 10.47, "volume": 126456.0}, {"date": "2024-08-23", "close": 10.51, "volume": 113131.0}, {"date": "2024-08-26", "close": 10.34, "volume": 292397.0}, {"date": "2024-08-27", "close": 10.2, "volume": 185826.0}, {"date": "2024-08-28", "close": 10.09, "volume": 129069.0}, {"date": "2024-08-29", "close": 10.1, "volume": 175071.0}, {"date": "2024-08-30", "close": 9.11, "volume": 2025095.0}, {"date": "2024-09-02", "close": 9.23, "volume": 466569.0}, {"date": "2024-09-03", "close": 9.29, "volume": 576185.0}, {"date": "2024-09-04", "close": 9.0, "volume": 327147.0}, {"date": "2024-09-05", "close": 8.95, "volume": 246427.0}, {"date": "2024-09-06", "close": 8.9, "volume": 366175.0}, {"date": "2024-09-09", "close": 9.19, "volume": 283896.0}, {"date": "2024-09-10", "close": 9.1, "volume": 244041.0}, {"date": "2024-09-11", "close": 9.13, "volume": 436738.0}, {"date": "2024-09-12", "close": 9.04, "volume": 217312.0}, {"date": "2024-09-13", "close": 9.03, "volume": 202363.0}, {"date": "2024-09-16", "close": 9.05, "volume": 192633.0}, {"date": "2024-09-17", "close": 9.05, "volume": 280581.0}, {"date": "2024-09-18", "close": 9.0, "volume": 179606.0}, {"date": "2024-09-19", "close": 9.11, "volume": 126948.0}, {"date": "2024-09-20", "close": 9.12, "volume": 1236876.0}, {"date": "2024-09-23", "close": 9.02, "volume": 197812.0}, {"date": "2024-09-24", "close": 9.05, "volume": 337370.0}, {"date": "2024-09-25", "close": 9.28, "volume": 189454.0}, {"date": "2024-09-26", "close": 9.51, "volume": 359882.0}, {"date": "2024-09-27", "close": 9.48, "volume": 102954.0}, {"date": "2024-09-30", "close": 9.4, "volume": 468927.0}, {"date": "2024-10-01", "close": 9.36, "volume": 147429.0}, {"date": "2024-10-02", "close": 9.34, "volume": 163686.0}, {"date": "2024-10-03", "close": 9.33, "volume": 165716.0}, {"date": "2024-10-04", "close": 9.3, "volume": 103133.0}, {"date": "2024-10-07", "close": 9.47, "volume": 70216.0}, {"date": "2024-10-08", "close": 9.37, "volume": 206860.0}, {"date": "2024-10-09", "close": 9.54, "volume": 122680.0}, {"date": "2024-10-10", "close": 9.41, "volume": 161212.0}, {"date": "2024-10-11", "close": 9.49, "volume": 104193.0}, {"date": "2024-10-14", "close": 9.45, "volume": 75760.0}, {"date": "2024-10-15", "close": 9.47, "volume": 160907.0}, {"date": "2024-10-16", "close": 9.28, "volume": 137770.0}, {"date": "2024-10-17", "close": 9.29, "volume": 272031.0}, {"date": "2024-10-18", "close": 9.12, "volume": 144299.0}, {"date": "2024-10-21", "close": 9.05, "volume": 232089.0}, {"date": "2024-10-22", "close": 8.91, "volume": 261781.0}, {"date": "2024-10-23", "close": 8.86, "volume": 167490.0}, {"date": "2024-10-24", "close": 8.73, "volume": 257255.0}, {"date": "2024-10-25", "close": 8.68, "volume": 148984.0}, {"date": "2024-10-28", "close": 8.7, "volume": 275424.0}, {"date": "2024-10-29", "close": 8.68, "volume": 161589.0}, {"date": "2024-10-30", "close": 8.66, "volume": 578561.0}, {"date": "2024-10-31", "close": 8.63, "volume": 1252182.0}, {"date": "2024-11-01", "close": 8.63, "volume": 148920.0}, {"date": "2024-11-04", "close": 8.77, "volume": 101237.0}, {"date": "2024-11-05", "close": 8.59, "volume": 160485.0}, {"date": "2024-11-06", "close": 8.75, "volume": 107518.0}, {"date": "2024-11-07", "close": 8.75, "volume": 176309.0}, {"date": "2024-11-08", "close": 8.86, "volume": 112156.0}, {"date": "2024-11-11", "close": 8.98, "volume": 274193.0}, {"date": "2024-11-12", "close": 9.06, "volume": 272077.0}, {"date": "2024-11-13", "close": 8.9, "volume": 141880.0}, {"date": "2024-11-14", "close": 8.96, "volume": 191442.0}, {"date": "2024-11-15", "close": 8.85, "volume": 104234.0}, {"date": "2024-11-18", "close": 8.66, "volume": 158103.0}, {"date": "2024-11-19", "close": 8.75, "volume": 200438.0}, {"date": "2024-11-20", "close": 8.58, "volume": 122900.0}, {"date": "2024-11-21", "close": 8.44, "volume": 237520.0}, {"date": "2024-11-22", "close": 8.37, "volume": 246749.0}, {"date": "2024-11-25", "close": 8.39, "volume": 287320.0}, {"date": "2024-11-26", "close": 8.38, "volume": 139572.0}, {"date": "2024-11-27", "close": 8.6, "volume": 169604.0}, {"date": "2024-11-28", "close": 8.33, "volume": 281248.0}, {"date": "2024-11-29", "close": 8.51, "volume": 228740.0}, {"date": "2024-12-02", "close": 8.45, "volume": 263621.0}, {"date": "2024-12-03", "close": 8.6, "volume": 222772.0}, {"date": "2024-12-04", "close": 8.68, "volume": 391606.0}, {"date": "2024-12-05", "close": 8.7, "volume": 157497.0}, {"date": "2024-12-06", "close": 8.74, "volume": 448513.0}, {"date": "2024-12-09", "close": 8.78, "volume": 149302.0}, {"date": "2024-12-10", "close": 8.39, "volume": 318384.0}, {"date": "2024-12-11", "close": 8.42, "volume": 222848.0}, {"date": "2024-12-12", "close": 8.47, "volume": 160440.0}, {"date": "2024-12-13", "close": 8.52, "volume": 301653.0}, {"date": "2024-12-16", "close": 8.53, "volume": 406797.0}, {"date": "2024-12-17", "close": 8.38, "volume": 355435.0}, {"date": "2024-12-18", "close": 8.33, "volume": 233485.0}, {"date": "2024-12-19", "close": 8.32, "volume": 320075.0}, {"date": "2024-12-20", "close": 8.25, "volume": 230849.0}, {"date": "2024-12-23", "close": 8.48, "volume": 156097.0}, {"date": "2024-12-24", "close": 8.42, "volume": 89028.0}, {"date": "2024-12-27", "close": 8.56, "volume": 171650.0}, {"date": "2024-12-30", "close": 8.58, "volume": 119847.0}, {"date": "2024-12-31", "close": 8.42, "volume": 104186.0}, {"date": "2025-01-02", "close": 8.52, "volume": 220836.0}, {"date": "2025-01-03", "close": 8.46, "volume": 145778.0}, {"date": "2025-01-06", "close": 8.41, "volume": 164862.0}, {"date": "2025-01-07", "close": 8.37, "volume": 124719.0}, {"date": "2025-01-08", "close": 8.35, "volume": 318809.0}, {"date": "2025-01-09", "close": 8.41, "volume": 331083.0}, {"date": "2025-01-10", "close": 8.39, "volume": 113479.0}, {"date": "2025-01-13", "close": 8.29, "volume": 298293.0}, {"date": "2025-01-14", "close": 8.22, "volume": 312640.0}, {"date": "2025-01-15", "close": 8.3, "volume": 253205.0}, {"date": "2025-01-16", "close": 8.46, "volume": 668877.0}, {"date": "2025-01-17", "close": 8.57, "volume": 134639.0}, {"date": "2025-01-20", "close": 8.4, "volume": 205988.0}, {"date": "2025-01-21", "close": 8.44, "volume": 173511.0}, {"date": "2025-01-22", "close": 8.5, "volume": 189222.0}, {"date": "2025-01-23", "close": 8.53, "volume": 229705.0}, {"date": "2025-01-24", "close": 8.61, "volume": 117721.0}, {"date": "2025-01-28", "close": 8.68, "volume": 204519.0}, {"date": "2025-01-29", "close": 8.66, "volume": 228580.0}, {"date": "2025-01-30", "close": 8.65, "volume": 180555.0}, {"date": "2025-01-31", "close": 8.6, "volume": 218374.0}, {"date": "2025-02-03", "close": 8.54, "volume": 208801.0}, {"date": "2025-02-04", "close": 8.43, "volume": 282296.0}, {"date": "2025-02-05", "close": 8.49, "volume": 407253.0}, {"date": "2025-02-06", "close": 8.42, "volume": 679190.0}, {"date": "2025-02-07", "close": 8.35, "volume": 294630.0}, {"date": "2025-02-10", "close": 8.5, "volume": 621327.0}, {"date": "2025-02-11", "close": 8.89, "volume": 1435912.0}, {"date": "2025-02-12", "close": 9.18, "volume": 1590245.0}, {"date": "2025-02-13", "close": 8.96, "volume": 327762.0}, {"date": "2025-02-14", "close": 8.88, "volume": 115668.0}, {"date": "2025-02-17", "close": 9.0, "volume": 161779.0}, {"date": "2025-02-18", "close": 8.96, "volume": 128502.0}, {"date": "2025-02-19", "close": 9.1, "volume": 302342.0}, {"date": "2025-02-20", "close": 8.82, "volume": 677336.0}, {"date": "2025-02-21", "close": 8.67, "volume": 178681.0}, {"date": "2025-02-24", "close": 8.74, "volume": 236167.0}, {"date": "2025-02-25", "close": 8.58, "volume": 154179.0}, {"date": "2025-02-26", "close": 8.6, "volume": 250768.0}, {"date": "2025-02-27", "close": 9.1, "volume": 684183.0}, {"date": "2025-02-28", "close": 8.41, "volume": 1049244.0}, {"date": "2025-03-03", "close": 8.61, "volume": 382725.0}, {"date": "2025-03-04", "close": 8.55, "volume": 314827.0}, {"date": "2025-03-05", "close": 8.63, "volume": 248806.0}, {"date": "2025-03-06", "close": 8.73, "volume": 251020.0}, {"date": "2025-03-07", "close": 8.64, "volume": 300428.0}, {"date": "2025-03-10", "close": 8.74, "volume": 217759.0}, {"date": "2025-03-11", "close": 8.62, "volume": 337889.0}, {"date": "2025-03-12", "close": 8.52, "volume": 239465.0}, {"date": "2025-03-13", "close": 8.35, "volume": 372486.0}, {"date": "2025-03-14", "close": 8.35, "volume": 200361.0}, {"date": "2025-03-17", "close": 8.42, "volume": 140573.0}, {"date": "2025-03-18", "close": 8.5, "volume": 124098.0}, {"date": "2025-03-19", "close": 8.38, "volume": 496809.0}, {"date": "2025-03-20", "close": 8.47, "volume": 277439.0}, {"date": "2025-03-21", "close": 8.25, "volume": 499448.0}, {"date": "2025-03-24", "close": 8.11, "volume": 301153.0}, {"date": "2025-03-25", "close": 8.21, "volume": 331989.0}, {"date": "2025-03-26", "close": 8.36, "volume": 255406.0}, {"date": "2025-03-27", "close": 8.24, "volume": 166772.0}, {"date": "2025-03-28", "close": 8.43, "volume": 432456.0}, {"date": "2025-03-31", "close": 8.36, "volume": 736628.0}, {"date": "2025-04-01", "close": 8.24, "volume": 243485.0}, {"date": "2025-04-02", "close": 8.2, "volume": 564973.0}, {"date": "2025-04-03", "close": 8.35, "volume": 321088.0}, {"date": "2025-04-04", "close": 8.11, "volume": 454756.0}, {"date": "2025-04-07", "close": 7.74, "volume": 854231.0}, {"date": "2025-04-08", "close": 8.1, "volume": 270378.0}, {"date": "2025-04-09", "close": 7.95, "volume": 707491.0}, {"date": "2025-04-10", "close": 8.23, "volume": 645203.0}, {"date": "2025-04-11", "close": 8.0, "volume": 316129.0}, {"date": "2025-04-14", "close": 8.29, "volume": 180797.0}, {"date": "2025-04-15", "close": 8.29, "volume": 95916.0}, {"date": "2025-04-16", "close": 8.13, "volume": 189869.0}, {"date": "2025-04-17", "close": 8.12, "volume": 395031.0}, {"date": "2025-04-22", "close": 8.06, "volume": 166959.0}, {"date": "2025-04-23", "close": 8.41, "volume": 394032.0}, {"date": "2025-04-24", "close": 8.36, "volume": 170949.0}, {"date": "2025-04-28", "close": 8.38, "volume": 144652.0}, {"date": "2025-04-29", "close": 8.38, "volume": 202130.0}, {"date": "2025-04-30", "close": 8.42, "volume": 309694.0}, {"date": "2025-05-01", "close": 8.67, "volume": 184243.0}, {"date": "2025-05-02", "close": 8.54, "volume": 176901.0}, {"date": "2025-05-05", "close": 8.43, "volume": 204749.0}, {"date": "2025-05-06", "close": 8.43, "volume": 237439.0}, {"date": "2025-05-07", "close": 8.4, "volume": 151232.0}, {"date": "2025-05-08", "close": 8.49, "volume": 236604.0}, {"date": "2025-05-09", "close": 8.64, "volume": 222773.0}, {"date": "2025-05-12", "close": 8.61, "volume": 191966.0}, {"date": "2025-05-13", "close": 8.7, "volume": 251020.0}, {"date": "2025-05-14", "close": 8.69, "volume": 361485.0}, {"date": "2025-05-15", "close": 8.61, "volume": 236022.0}, {"date": "2025-05-16", "close": 8.49, "volume": 184163.0}, {"date": "2025-05-19", "close": 8.69, "volume": 738141.0}, {"date": "2025-05-20", "close": 8.6, "volume": 272277.0}, {"date": "2025-05-21", "close": 8.1, "volume": 707628.0}, {"date": "2025-05-22", "close": 8.3, "volume": 921900.0}, {"date": "2025-05-23", "close": 8.31, "volume": 287498.0}, {"date": "2025-05-26", "close": 8.35, "volume": 744626.0}, {"date": "2025-05-27", "close": 8.25, "volume": 170459.0}, {"date": "2025-05-28", "close": 8.23, "volume": 299828.0}, {"date": "2025-05-29", "close": 8.16, "volume": 289440.0}, {"date": "2025-05-30", "close": 8.23, "volume": 566452.0}, {"date": "2025-06-02", "close": 8.11, "volume": 195591.0}, {"date": "2025-06-03", "close": 8.11, "volume": 337138.0}, {"date": "2025-06-04", "close": 8.05, "volume": 309990.0}, {"date": "2025-06-05", "close": 8.1, "volume": 396146.0}, {"date": "2025-06-06", "close": 8.1, "volume": 208543.0}, {"date": "2025-06-10", "close": 8.15, "volume": 207382.0}, {"date": "2025-06-11", "close": 8.07, "volume": 397082.0}, {"date": "2025-06-12", "close": 8.29, "volume": 355050.0}, {"date": "2025-06-13", "close": 8.18, "volume": 337577.0}, {"date": "2025-06-16", "close": 7.83, "volume": 1119736.0}, {"date": "2025-06-17", "close": 8.04, "volume": 521074.0}, {"date": "2025-06-18", "close": 7.91, "volume": 481915.0}, {"date": "2025-06-19", "close": 7.85, "volume": 467857.0}, {"date": "2025-06-20", "close": 7.82, "volume": 1459835.0}, {"date": "2025-06-23", "close": 7.86, "volume": 509936.0}, {"date": "2025-06-24", "close": 7.92, "volume": 277271.0}, {"date": "2025-06-25", "close": 8.0, "volume": 433154.0}, {"date": "2025-06-26", "close": 7.96, "volume": 261503.0}, {"date": "2025-06-27", "close": 8.03, "volume": 592584.0}, {"date": "2025-06-30", "close": 8.07, "volume": 397842.0}, {"date": "2025-07-01", "close": 8.18, "volume": 355239.0}, {"date": "2025-07-02", "close": 8.13, "volume": 397901.0}, {"date": "2025-07-03", "close": 8.38, "volume": 499788.0}, {"date": "2025-07-04", "close": 8.35, "volume": 453027.0}, {"date": "2025-07-07", "close": 8.39, "volume": 212954.0}, {"date": "2025-07-08", "close": 8.37, "volume": 278169.0}, {"date": "2025-07-09", "close": 8.55, "volume": 478872.0}, {"date": "2025-07-10", "close": 8.37, "volume": 393214.0}, {"date": "2025-07-11", "close": 8.33, "volume": 233988.0}, {"date": "2025-07-14", "close": 8.31, "volume": 313325.0}, {"date": "2025-07-15", "close": 8.33, "volume": 381447.0}, {"date": "2025-07-16", "close": 8.41, "volume": 229257.0}, {"date": "2025-07-17", "close": 8.54, "volume": 251934.0}, {"date": "2025-07-18", "close": 8.68, "volume": 360944.0}, {"date": "2025-07-21", "close": 8.52, "volume": 273267.0}, {"date": "2025-07-22", "close": 8.57, "volume": 231970.0}, {"date": "2025-07-23", "close": 8.6, "volume": 332326.0}, {"date": "2025-07-24", "close": 8.68, "volume": 233245.0}, {"date": "2025-07-25", "close": 8.78, "volume": 597537.0}, {"date": "2025-07-28", "close": 8.71, "volume": 224352.0}, {"date": "2025-07-29", "close": 8.66, "volume": 247681.0}, {"date": "2025-07-30", "close": 8.7, "volume": 218063.0}, {"date": "2025-07-31", "close": 8.72, "volume": 252526.0}, {"date": "2025-08-01", "close": 8.68, "volume": 199762.0}, {"date": "2025-08-04", "close": 8.76, "volume": 269377.0}, {"date": "2025-08-05", "close": 8.9, "volume": 311635.0}, {"date": "2025-08-06", "close": 9.0, "volume": 339543.0}, {"date": "2025-08-07", "close": 9.0, "volume": 283877.0}, {"date": "2025-08-08", "close": 9.01, "volume": 249174.0}, {"date": "2025-08-11", "close": 9.03, "volume": 278364.0}, {"date": "2025-08-12", "close": 8.98, "volume": 308553.0}, {"date": "2025-08-13", "close": 8.88, "volume": 372324.0}, {"date": "2025-08-14", "close": 8.66, "volume": 475102.0}, {"date": "2025-08-15", "close": 8.77, "volume": 292711.0}, {"date": "2025-08-18", "close": 8.74, "volume": 281817.0}, {"date": "2025-08-19", "close": 8.82, "volume": 161104.0}, {"date": "2025-08-20", "close": 8.9, "volume": 188489.0}, {"date": "2025-08-21", "close": 8.97, "volume": 254831.0}, {"date": "2025-08-22", "close": 8.86, "volume": 203843.0}, {"date": "2025-08-25", "close": 8.89, "volume": 382127.0}, {"date": "2025-08-26", "close": 8.86, "volume": 790279.0}, {"date": "2025-08-27", "close": 8.85, "volume": 499855.0}, {"date": "2025-08-28", "close": 9.25, "volume": 2371025.0}, {"date": "2025-08-29", "close": 9.13, "volume": 32793930.0}, {"date": "2025-09-01", "close": 9.52, "volume": 1087513.0}, {"date": "2025-09-02", "close": 9.79, "volume": 919940.0}, {"date": "2025-09-03", "close": 9.77, "volume": 1672190.0}, {"date": "2025-09-04", "close": 9.56, "volume": 552495.0}, {"date": "2025-09-05", "close": 9.69, "volume": 527675.0}, {"date": "2025-09-08", "close": 10.0, "volume": 2013340.0}, {"date": "2025-09-09", "close": 10.1, "volume": 776964.0}, {"date": "2025-09-10", "close": 9.93, "volume": 2921503.0}, {"date": "2025-09-11", "close": 10.05, "volume": 1381590.0}, {"date": "2025-09-12", "close": 9.84, "volume": 1032498.0}, {"date": "2025-09-15", "close": 9.89, "volume": 292553.0}, {"date": "2025-09-16", "close": 9.9, "volume": 252045.0}, {"date": "2025-09-17", "close": 9.86, "volume": 380031.0}, {"date": "2025-09-18", "close": 9.95, "volume": 260400.0}, {"date": "2025-09-19", "close": 9.88, "volume": 2554458.0}, {"date": "2025-09-22", "close": 9.78, "volume": 389240.0}, {"date": "2025-09-23", "close": 9.9, "volume": 1430791.0}, {"date": "2025-09-24", "close": 9.87, "volume": 328945.0}, {"date": "2025-09-25", "close": 9.93, "volume": 1570252.0}, {"date": "2025-09-26", "close": 9.85, "volume": 391594.0}, {"date": "2025-09-29", "close": 9.86, "volume": 486906.0}, {"date": "2025-09-30", "close": 9.81, "volume": 1181281.0}, {"date": "2025-10-01", "close": 10.0, "volume": 811683.0}, {"date": "2025-10-02", "close": 9.9, "volume": 715382.0}, {"date": "2025-10-03", "close": 10.05, "volume": 824087.0}, {"date": "2025-10-06", "close": 9.88, "volume": 261604.0}, {"date": "2025-10-07", "close": 9.92, "volume": 517057.0}, {"date": "2025-10-08", "close": 9.86, "volume": 248751.0}, {"date": "2025-10-09", "close": 10.08, "volume": 2961332.0}, {"date": "2025-10-10", "close": 10.28, "volume": 802160.0}, {"date": "2025-10-13", "close": 10.33, "volume": 672234.0}, {"date": "2025-10-14", "close": 10.45, "volume": 625226.0}, {"date": "2025-10-15", "close": 10.44, "volume": 517969.0}, {"date": "2025-10-16", "close": 10.46, "volume": 644080.0}, {"date": "2025-10-17", "close": 10.46, "volume": 1872286.0}, {"date": "2025-10-20", "close": 10.5, "volume": 266902.0}, {"date": "2025-10-21", "close": 10.46, "volume": 413872.0}, {"date": "2025-10-22", "close": 10.49, "volume": 268638.0}, {"date": "2025-10-23", "close": 10.55, "volume": 658091.0}, {"date": "2025-10-24", "close": 10.58, "volume": 280388.0}, {"date": "2025-10-27", "close": 10.63, "volume": 301046.0}, {"date": "2025-10-28", "close": 10.46, "volume": 210185.0}, {"date": "2025-10-29", "close": 10.51, "volume": 435943.0}, {"date": "2025-10-30", "close": 10.44, "volume": 358822.0}, {"date": "2025-10-31", "close": 10.25, "volume": 320941.0}, {"date": "2025-11-03", "close": 10.38, "volume": 310954.0}, {"date": "2025-11-04", "close": 10.36, "volume": 124729.0}, {"date": "2025-11-05", "close": 10.32, "volume": 618701.0}, {"date": "2025-11-06", "close": 10.36, "volume": 213137.0}, {"date": "2025-11-07", "close": 10.19, "volume": 308801.0}, {"date": "2025-11-10", "close": 10.21, "volume": 222292.0}, {"date": "2025-11-11", "close": 10.17, "volume": 267938.0}, {"date": "2025-11-12", "close": 10.25, "volume": 408960.0}, {"date": "2025-11-13", "close": 9.94, "volume": 406998.0}, {"date": "2025-11-14", "close": 9.83, "volume": 178115.0}, {"date": "2025-11-17", "close": 9.94, "volume": 217385.0}, {"date": "2025-11-18", "close": 9.81, "volume": 333602.0}, {"date": "2025-11-19", "close": 9.87, "volume": 171457.0}, {"date": "2025-11-20", "close": 10.07, "volume": 142597.0}, {"date": "2025-11-21", "close": 9.94, "volume": 187783.0}, {"date": "2025-11-24", "close": 10.16, "volume": 1314297.0}, {"date": "2025-11-25", "close": 10.32, "volume": 233164.0}, {"date": "2025-11-26", "close": 10.49, "volume": 1031245.0}, {"date": "2025-11-27", "close": 10.6, "volume": 358085.0}, {"date": "2025-11-28", "close": 10.68, "volume": 214540.0}, {"date": "2025-12-01", "close": 10.6, "volume": 463906.0}, {"date": "2025-12-02", "close": 10.6, "volume": 229428.0}, {"date": "2025-12-03", "close": 10.39, "volume": 261086.0}, {"date": "2025-12-04", "close": 10.33, "volume": 214989.0}, {"date": "2025-12-05", "close": 10.35, "volume": 227954.0}, {"date": "2025-12-08", "close": 10.31, "volume": 176450.0}, {"date": "2025-12-09", "close": 10.35, "volume": 411019.0}, {"date": "2025-12-10", "close": 10.17, "volume": 208608.0}, {"date": "2025-12-11", "close": 10.17, "volume": 154093.0}, {"date": "2025-12-12", "close": 10.09, "volume": 217016.0}, {"date": "2025-12-15", "close": 10.0, "volume": 278295.0}, {"date": "2025-12-16", "close": 10.11, "volume": 1272083.0}, {"date": "2025-12-17", "close": 10.01, "volume": 143875.0}, {"date": "2025-12-18", "close": 10.04, "volume": 211338.0}, {"date": "2025-12-19", "close": 10.23, "volume": 432055.0}, {"date": "2025-12-22", "close": 10.21, "volume": 198503.0}, {"date": "2025-12-23", "close": 10.25, "volume": 264937.0}, {"date": "2025-12-24", "close": 10.16, "volume": 106623.0}, {"date": "2025-12-29", "close": 10.12, "volume": 67301.0}, {"date": "2025-12-30", "close": 10.19, "volume": 139434.0}, {"date": "2025-12-31", "close": 10.29, "volume": 234797.0}, {"date": "2026-01-02", "close": 10.15, "volume": 98997.0}, {"date": "2026-01-05", "close": 9.61, "volume": 535465.0}, {"date": "2026-01-06", "close": 9.57, "volume": 330306.0}, {"date": "2026-01-07", "close": 9.69, "volume": 158377.0}, {"date": "2026-01-08", "close": 10.04, "volume": 352184.0}, {"date": "2026-01-09", "close": 10.21, "volume": 231422.0}, {"date": "2026-01-12", "close": 10.19, "volume": 270776.0}, {"date": "2026-01-13", "close": 9.9, "volume": 333979.0}, {"date": "2026-01-14", "close": 10.13, "volume": 268753.0}, {"date": "2026-01-15", "close": 10.12, "volume": 172083.0}, {"date": "2026-01-16", "close": 10.31, "volume": 223864.0}, {"date": "2026-01-19", "close": 10.25, "volume": 167311.0}, {"date": "2026-01-20", "close": 10.2, "volume": 144849.0}, {"date": "2026-01-21", "close": 10.11, "volume": 366393.0}, {"date": "2026-01-22", "close": 10.24, "volume": 306844.0}, {"date": "2026-01-23", "close": 10.28, "volume": 192170.0}, {"date": "2026-01-27", "close": 10.27, "volume": 253697.0}, {"date": "2026-01-28", "close": 10.18, "volume": 175387.0}, {"date": "2026-01-29", "close": 10.01, "volume": 268599.0}, {"date": "2026-01-30", "close": 10.05, "volume": 217229.0}, {"date": "2026-02-02", "close": 10.08, "volume": 332343.0}, {"date": "2026-02-03", "close": 10.01, "volume": 265159.0}, {"date": "2026-02-04", "close": 9.89, "volume": 468623.0}, {"date": "2026-02-05", "close": 9.93, "volume": 155603.0}, {"date": "2026-02-06", "close": 9.84, "volume": 348749.0}, {"date": "2026-02-09", "close": 10.22, "volume": 552736.0}, {"date": "2026-02-10", "close": 10.53, "volume": 366593.0}, {"date": "2026-02-11", "close": 10.58, "volume": 309187.0}, {"date": "2026-02-12", "close": 10.04, "volume": 389374.0}, {"date": "2026-02-13", "close": 9.7, "volume": 473772.0}, {"date": "2026-02-16", "close": 9.73, "volume": 319868.0}, {"date": "2026-02-17", "close": 10.11, "volume": 395329.0}, {"date": "2026-02-18", "close": 10.44, "volume": 311973.0}, {"date": "2026-02-19", "close": 10.43, "volume": 1264756.0}, {"date": "2026-02-20", "close": 10.41, "volume": 323405.0}, {"date": "2026-02-23", "close": 10.27, "volume": 1379235.0}, {"date": "2026-02-24", "close": 10.13, "volume": 429492.0}, {"date": "2026-02-25", "close": 10.28, "volume": 277966.0}, {"date": "2026-02-26", "close": 10.39, "volume": 1011583.0}, {"date": "2026-02-27", "close": 10.05, "volume": 1030812.0}, {"date": "2026-03-02", "close": 9.88, "volume": 449767.0}, {"date": "2026-03-03", "close": 9.19, "volume": 826068.0}, {"date": "2026-03-04", "close": 8.53, "volume": 1054094.0}, {"date": "2026-03-05", "close": 8.61, "volume": 948869.0}, {"date": "2026-03-06", "close": 8.61, "volume": 974108.0}, {"date": "2026-03-09", "close": 8.92, "volume": 787965.0}, {"date": "2026-03-10", "close": 8.96, "volume": 518894.0}, {"date": "2026-03-11", "close": 9.17, "volume": 382906.0}, {"date": "2026-03-12", "close": 9.3, "volume": 736440.0}, {"date": "2026-03-13", "close": 9.01, "volume": 332265.0}, {"date": "2026-03-16", "close": 8.89, "volume": 345928.0}, {"date": "2026-03-17", "close": 8.77, "volume": 242545.0}, {"date": "2026-03-18", "close": 8.93, "volume": 327322.0}, {"date": "2026-03-19", "close": 8.6, "volume": 658938.0}, {"date": "2026-03-20", "close": 8.57, "volume": 434537.0}, {"date": "2026-03-23", "close": 8.41, "volume": 333515.0}, {"date": "2026-03-24", "close": 8.53, "volume": 514898.0}, {"date": "2026-03-25", "close": 8.7, "volume": 367756.0}, {"date": "2026-03-26", "close": 8.56, "volume": 547582.0}, {"date": "2026-03-27", "close": 8.54, "volume": 361847.0}, {"date": "2026-03-30", "close": 8.43, "volume": 655918.0}, {"date": "2026-03-31", "close": 8.53, "volume": 411166.0}, {"date": "2026-04-01", "close": 8.48, "volume": 446383.0}, {"date": "2026-04-02", "close": 8.32, "volume": 462708.0}, {"date": "2026-04-07", "close": 8.62, "volume": 430971.0}, {"date": "2026-04-08", "close": 8.9, "volume": 512571.0}, {"date": "2026-04-09", "close": 8.7, "volume": 387301.0}, {"date": "2026-04-10", "close": 8.59, "volume": 317052.0}, {"date": "2026-04-13", "close": 8.62, "volume": 381626.0}, {"date": "2026-04-14", "close": 8.82, "volume": 351838.0}, {"date": "2026-04-15", "close": 9.03, "volume": 373140.0}, {"date": "2026-04-16", "close": 8.97, "volume": 516571.0}, {"date": "2026-04-17", "close": 8.95, "volume": 283855.0}, {"date": "2026-04-20", "close": 9.03, "volume": 348562.0}, {"date": "2026-04-21", "close": 9.12, "volume": 469458.0}, {"date": "2026-04-22", "close": 9.07, "volume": 479824.0}, {"date": "2026-04-23", "close": 9.2, "volume": 562231.0}, {"date": "2026-04-24", "close": 8.96, "volume": 278700.0}, {"date": "2026-04-27", "close": 9.18, "volume": 189832.0}, {"date": "2026-04-28", "close": 9.01, "volume": 410863.0}, {"date": "2026-04-29", "close": 8.97, "volume": 207668.0}, {"date": "2026-04-30", "close": 8.87, "volume": 319242.0}, {"date": "2026-05-01", "close": 9.19, "volume": 580784.0}, {"date": "2026-05-04", "close": 9.18, "volume": 205112.0}, {"date": "2026-05-05", "close": 9.21, "volume": 173042.0}, {"date": "2026-05-06", "close": 9.31, "volume": 273966.0}, {"date": "2026-05-07", "close": 9.25, "volume": 278415.0}, {"date": "2026-05-08", "close": 9.27, "volume": 182895.0}, {"date": "2026-05-11", "close": 9.3, "volume": 192525.0}, {"date": "2026-05-12", "close": 9.16, "volume": 212024.0}, {"date": "2026-05-13", "close": 9.15, "volume": 203767.0}, {"date": "2026-05-14", "close": 9.02, "volume": 283968.0}, {"date": "2026-05-15", "close": 8.87, "volume": 260911.0}, {"date": "2026-05-18", "close": 8.84, "volume": 241920.0}, {"date": "2026-05-19", "close": 8.72, "volume": 403367.0}, {"date": "2026-05-20", "close": 8.68, "volume": 361712.0}, {"date": "2026-05-21", "close": 8.91, "volume": 216264.0}, {"date": "2026-05-22", "close": 8.89, "volume": 297698.0}, {"date": "2026-05-25", "close": 9.0, "volume": 412580.0}, {"date": "2026-05-26", "close": 8.91, "volume": 443581.0}, {"date": "2026-05-27", "close": 9.68, "volume": 872623.0}, {"date": "2026-05-28", "close": 10.23, "volume": 953688.0}, {"date": "2026-05-29", "close": 10.36, "volume": 1267877.0}, {"date": "2026-06-01", "close": 10.87, "volume": 1377925.0}, {"date": "2026-06-02", "close": 11.3, "volume": 1238367.0}, {"date": "2026-06-03", "close": 11.32, "volume": 951128.0}, {"date": "2026-06-04", "close": 11.07, "volume": 853165.0}, {"date": "2026-06-05", "close": 11.16, "volume": 503887.0}, {"date": "2026-06-09", "close": 11.31, "volume": 587978.0}, {"date": "2026-06-10", "close": 11.45, "volume": 631914.0}, {"date": "2026-06-11", "close": 11.51, "volume": 1134233.0}, {"date": "2026-06-12", "close": 11.45, "volume": 634954.0}, {"date": "2026-06-15", "close": 11.69, "volume": 652226.0}, {"date": "2026-06-16", "close": 11.87, "volume": 812173.0}, {"date": "2026-06-17", "close": 11.94, "volume": 882874.0}, {"date": "2026-06-18", "close": 12.35, "volume": 899991.0}, {"date": "2026-06-19", "close": 12.43, "volume": 2316506.0}, {"date": "2026-06-22", "close": 12.2, "volume": 1046549.0}, {"date": "2026-06-23", "close": 12.22, "volume": 718431.0}, {"date": "2026-06-24", "close": 12.27, "volume": 962237.0}, {"date": "2026-06-25", "close": 12.39, "volume": 573169.0}, {"date": "2026-06-26", "close": 12.35, "volume": 516172.0}, {"date": "2026-06-29", "close": 12.21, "volume": 378144.0}, {"date": "2026-06-30", "close": 12.58, "volume": 1177859.0}, {"date": "2026-07-01", "close": 12.15, "volume": 661763.0}, {"date": "2026-07-02", "close": 11.75, "volume": 1121742.0}, {"date": "2026-07-03", "close": 11.79, "volume": 561804.0}, {"date": "2026-07-06", "close": 11.59, "volume": 366456.0}, {"date": "2026-07-07", "close": 11.92, "volume": 510953.0}, {"date": "2026-07-08", "close": 11.99, "volume": 402578.0}, {"date": "2026-07-09", "close": 12.1, "volume": 964445.0}, {"date": "2026-07-10", "close": 11.99, "volume": 359491.0}, {"date": "2026-07-13", "close": 11.63, "volume": 447318.0}, {"date": "2026-07-14", "close": 11.94, "volume": 423571.0}, {"date": "2026-07-15", "close": 11.88, "volume": 279331.0}, {"date": "2026-07-16", "close": 11.88, "volume": 354385.0}, {"date": "2026-07-17", "close": 11.63, "volume": 253604.0}, {"date": "2026-07-20", "close": 11.94, "volume": 365252.0}, {"date": "2026-07-21", "close": 12.35, "volume": 2136641.0}, {"date": "2026-07-22", "close": 12.44, "volume": 417495.0}, {"date": "2026-07-23", "close": 12.41, "volume": 631801.0}, {"date": "2026-07-24", "close": 12.25, "volume": 335884.0}, {"date": "2026-07-27", "close": 12.36, "volume": 427499.0}, {"date": "2026-07-28", "close": 12.56, "volume": 465097.0}, {"date": "2026-07-29", "close": 12.3, "volume": 585521.0}, {"date": "2026-07-30", "close": 12.47, "volume": 517272.0}, {"date": "2026-07-31", "close": 12.53, "volume": 351159.0}, {"date": "2026-08-03", "close": 12.6, "volume": 376100.0}, {"date": "2026-08-04", "close": 12.8, "volume": 414102.0}, {"date": "2026-08-05", "close": 13.1, "volume": 611084.0}, {"date": "2026-08-06", "close": 13.1, "volume": 504314.0}, {"date": "2026-08-07", "close": 13.18, "volume": 487125.0}, {"date": "2026-08-10", "close": 13.1, "volume": 322194.0}, {"date": "2026-08-11", "close": 12.88, "volume": 569097.0}, {"date": "2026-08-12", "close": 12.75, "volume": 414130.0}, {"date": "2026-08-13", "close": 12.78, "volume": 610553.0}, {"date": "2026-08-14", "close": 12.87, "volume": 291258.0}, {"date": "2026-08-17", "close": 13.02, "volume": 343583.0}, {"date": "2026-08-18", "close": 12.73, "volume": 339552.0}, {"date": "2026-08-19", "close": 12.66, "volume": 401370.0}, {"date": "2026-08-20", "close": 12.8, "volume": 369764.0}, {"date": "2026-08-21", "close": 12.5, "volume": 294378.0}, {"date": "2026-08-24", "close": 12.64, "volume": 783080.0}, {"date": "2026-08-25", "close": 12.8, "volume": 822526.0}, {"date": "2026-08-26", "close": 12.9, "volume": 506835.0}, {"date": "2026-08-27", "close": 12.68, "volume": 377037.0}, {"date": "2026-08-28", "close": 15.3, "volume": 1696682.0}, {"date": "2026-08-31", "close": 14.64, "volume": 1712124.0}, {"date": "2026-09-01", "close": 14.33, "volume": 770826.0}, {"date": "2026-09-02", "close": 14.47, "volume": 572373.0}, {"date": "2026-09-03", "close": 14.49, "volume": 480652.0}, {"date": "2026-09-04", "close": 14.78, "volume": 902500.0}, {"date": "2026-09-07", "close": 14.72, "volume": 409420.0}], "refreshing": true}