{"ticker": "NHF", "overview": {"name": "NIB Holdings Limited", "country": "Australia", "industry": "Insurance"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 32815.17, "sell_n": 0, "sell_sum": 0, "net": 32815.17, "insiders": 1, "first_date": "2026-05-14", "last_date": "2026-05-14"}, "metrics": {"ticker": "NHF", "has_prices": true, "as_of": "2026-09-07", "last": 6.63, "prev_close": 6.68, "change": -0.04999999999999982, "change_pct": -0.0074850299401197345, "session_volume": 412677.0, "vwap_5": 6.849091738238783, "vwap_20": 6.961656451704235, "vwap_60": 7.1311491479608655, "vwap_250": 6.854484216953428, "high_52w": 7.66, "low_52w": 5.81, "avg_volume_20": 1275041.4, "sessions": 400, "market_cap": {"value": 3202378781.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158701", "src": "ASX", "ticker": "NHF", "cik": "", "company": "NIB Holdings Limited", "company_raw": "NIB Holdings 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": "A whale crosses a substantial-holding line in NHF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158701", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8088}, {"id": "ASX-03157937", "src": "ASX", "ticker": "NHF", "cik": "", "company": "NIB Holdings Limited", "company_raw": "NIB Holdings 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": "A whale crosses a substantial-holding line in NHF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157937", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9528}, {"id": "ASX-03155202", "src": "ASX", "ticker": "NHF", "cik": "", "company": "NIB Holdings Limited", "company_raw": "NIB Holdings Limited", "who": "Ed Close", "who_key": "Ed Close", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Ed Close files a director's interest notice on NHF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155202", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18168}, {"id": "ASX-03136777", "src": "ASX", "ticker": "NHF", "cik": "", "company": "NIB Holdings Limited", "company_raw": "NIB Holdings 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 NHF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136777", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81528}, {"id": "ASX-03136624", "src": "ASX", "ticker": "NHF", "cik": "", "company": "NIB Holdings Limited", "company_raw": "NIB Holdings Limited", "who": "Ed Close", "who_key": "Ed Close", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Ed Close files a director's interest notice on NHF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136624", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81528}, {"id": "ASX-03136197", "src": "ASX", "ticker": "NHF", "cik": "", "company": "NIB Holdings Limited", "company_raw": "NIB Holdings 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 NHF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136197", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}, {"id": "ASX-03134816", "src": "ASX", "ticker": "NHF", "cik": "", "company": "NIB Holdings Limited", "company_raw": "NIB Holdings Limited", "who": "Jill Watts", "who_key": "Jill Watts", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Jill Watts just moved their NHF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134816", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88728}, {"id": "ASX-03134553", "src": "ASX", "ticker": "NHF", "cik": "", "company": "NIB Holdings Limited", "company_raw": "NIB Holdings Limited", "who": "David Gordon", "who_key": "David Gordon", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "David Gordon just moved their NHF stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134553", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88728}, {"id": "ASX-03133127", "src": "ASX", "ticker": "NHF", "cik": "", "company": "NIB Holdings Limited", "company_raw": "NIB Holdings Limited", "who": "Brad Welsh", "who_key": "Brad Welsh", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Brad Welsh changes a holding in NHF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133127", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91608}, {"id": "ASX3Y-03091891-1", "src": "ASX", "ticker": "NHF", "cik": "", "company": "NIB Holdings Limited", "company_raw": "NIB Holdings Limited", "who": "David Gordon", "who_key": "David Gordon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32815.17, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs NHF with $33K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03091891", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}], "recent_buys": [{"id": "ASX3Y-03091891-1", "src": "ASX", "ticker": "NHF", "cik": "", "company": "NIB Holdings Limited", "company_raw": "NIB Holdings Limited", "who": "David Gordon", "who_key": "David Gordon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32815.17, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs NHF with $33K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03091891", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "For personal use onlyAnnexure A", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.39, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153878-2A1706462", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Edward Close", "notice_type": "3Y", "direct_shares": 224610.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151143-2A1705325", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Gordon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/nhf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Gordon", "notice_type": "3Y", "direct_shares": 30000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03091891-2A1672907", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ed Close", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/nhf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hisham El-Ansary", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/nhf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Donal O'Dwyer", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/nhf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ed Close", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/nhf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ed Close", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/nhf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Fitzgibbon", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/nhf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ed Close", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/nhf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Harmer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/nhf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jill Watts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/nhf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Fitzgibbon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/nhf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Fitzgibbon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-16", "source_url": "https://www.marketindex.com.au/asx/nhf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Fitzgibbon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-24", "source_url": "https://www.marketindex.com.au/asx/nhf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Fitzgibbon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-17", "source_url": "https://www.marketindex.com.au/asx/nhf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Fitzgibbon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-01", "source_url": "https://www.marketindex.com.au/asx/nhf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Fitzgibbon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-27", "source_url": "https://www.marketindex.com.au/asx/nhf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Fitzgibbon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-20", "source_url": "https://www.marketindex.com.au/asx/nhf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Fitzgibbon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-04", "source_url": "https://www.marketindex.com.au/asx/nhf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Ausburn", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-22", "source_url": "https://www.marketindex.com.au/asx/nhf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Chow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-23", "source_url": "https://www.marketindex.com.au/asx/nhf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D O'Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-25", "source_url": "https://www.marketindex.com.au/asx/nhf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Fitzgibbon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-07", "source_url": "https://www.marketindex.com.au/asx/nhf", "needs_ocr": 0}], "directors": [{"name": "Jill Watts", "first_seen": "2024-11-26", "last_seen": "2024-11-26", "status": "current", "notices": 1}, {"name": "Hisham El-Ansary", "first_seen": "2025-12-01", "last_seen": "2025-12-01", "status": "current", "notices": 1}, {"name": "Ed Close", "first_seen": "2024-12-02", "last_seen": "2026-01-28", "status": "current", "notices": 4}, {"name": "David Gordon", "first_seen": "2021-06-01", "last_seen": "2026-05-19", "status": "current", "notices": 3}, {"name": "Edward Close", "first_seen": "2026-10-21", "last_seen": "2026-10-21", "status": "current", "notices": 1}, {"name": "J Dore", "first_seen": "2007-11-09", "last_seen": "2008-03-20", "status": "past", "notices": 2}, {"name": "P Gardner", "first_seen": "2007-11-09", "last_seen": "2008-09-05", "status": "past", "notices": 4}, {"name": "K Lynch", "first_seen": "2007-11-09", "last_seen": "2009-09-01", "status": "past", "notices": 5}, {"name": "B Keane", "first_seen": "2008-11-11", "last_seen": "2010-03-29", "status": "past", "notices": 2}, {"name": "Christine McLoughlin", "first_seen": "2011-03-24", "last_seen": "2011-03-24", "status": "past", "notices": 1}, {"name": "A Carruthers", "first_seen": "2007-11-09", "last_seen": "2011-10-05", "status": "past", "notices": 5}, {"name": "Donal ODwyer", "first_seen": "2016-03-21", "last_seen": "2016-03-21", "status": "past", "notices": 1}, {"name": "H Bentley", "first_seen": "2007-11-09", "last_seen": "2017-05-05", "status": "past", "notices": 3}, {"name": "Steve Crane", "first_seen": "2021-06-01", "last_seen": "2021-06-01", "status": "past", "notices": 1}, {"name": "Mr Peter Harmer", "first_seen": "2021-07-23", "last_seen": "2021-07-23", "status": "past", "notices": 1}, {"name": "Mr Steve Crane", "first_seen": "2021-08-31", "last_seen": "2021-08-31", "status": "past", "notices": 1}, {"name": "Anne Loveridge", "first_seen": "2022-03-02", "last_seen": "2022-03-02", "status": "past", "notices": 1}, {"name": "Mr Mark Fitzgibbon", "first_seen": "2020-09-23", "last_seen": "2022-03-13", "status": "past", "notices": 3}, {"name": "P Harmer", "first_seen": "2022-08-29", "last_seen": "2022-08-29", "status": "past", "notices": 1}, {"name": "D Gordon", "first_seen": "2022-08-29", "last_seen": "2022-08-29", "status": "past", "notices": 1}, {"name": "D O'Dwyer", "first_seen": "2022-09-25", "last_seen": "2022-09-25", "status": "past", "notices": 1}, {"name": "J Chow", "first_seen": "2022-10-23", "last_seen": "2022-10-23", "status": "past", "notices": 1}, {"name": "L Ausburn", "first_seen": "2013-11-12", "last_seen": "2022-11-22", "status": "past", "notices": 2}, {"name": "M Fitzgibbon", "first_seen": "2007-11-09", "last_seen": "2024-04-24", "status": "past", "notices": 14}, {"name": "Peter Harmer", "first_seen": "2021-09-06", "last_seen": "2024-11-26", "status": "past", "notices": 3}, {"name": "Mark Fitzgibbon", "first_seen": "2020-12-01", "last_seen": "2024-12-02", "status": "past", "notices": 11}, {"name": "Donal O'Dwyer", "first_seen": "2025-11-06", "last_seen": "2025-11-06", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "David Gordon", "who_key": "David Gordon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 32815.17, "sold": 0, "net": 32815.17, "trades": 1, "top_score": 37.1, "lean": "buying", "history": [{"action": "BUY", "amount": 32815.17, "date": "2026-05-14", "score": 37.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03091891"}], "latest": {"action": "BUY", "amount": 32815.17, "date": "2026-05-14", "score": 37.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03091891"}}], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Security Holder Details", "title": "Change in substantial holding from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154642-2A1706748"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153878-2A1706462"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting and Voting Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151702-2A1705570"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Ed Close", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151143-2A1705325"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Appendix 2A", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148353-2A1704040"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Application for quotation of securities - NHF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145445-2A1702507"}, {"date": "2026-10-05", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - NHF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144671-2A1701899"}, {"date": "2026-09-07", "form": "Security Holder Details", "title": "Becoming a substantial holder from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132718-2A1695902"}, {"date": "2026-09-07", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Ed Close", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132565-2A1695800"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Notification of cessation of securities - NHF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132563-2A1695798"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Notification regarding unquoted securities - NHF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132561-2A1695797"}, {"date": "2026-09-04", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132138-2A1695495"}], "performance": {"ticker": "NHF", "has_prices": true, "summary": {"n": 1, "avg": 0.009132420091324141, "win_rate": 1.0, "best": 0.009132420091324141, "worst": 0.009132420091324141, "as_of": "2026-09-07"}, "buys": [{"who": "David Gordon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32815.17, "date": "2026-05-14", "score": 37.1, "ref_price": 6.57, "return": 0.009132420091324141}]}, "price_series": [{"date": "2007-11-05", "close": 1.18, "volume": 22658849.0}, {"date": "2007-11-06", "close": 1.26, "volume": 5727640.0}, {"date": "2007-11-07", "close": 1.26, "volume": 2063887.0}, {"date": "2007-11-08", "close": 1.24, "volume": 929972.0}, {"date": "2007-11-09", "close": 1.24, "volume": 600109.0}, {"date": "2007-11-12", "close": 1.2, "volume": 1079077.0}, {"date": "2007-11-13", "close": 1.205, "volume": 4916545.0}, {"date": "2007-11-14", "close": 1.2, "volume": 583748.0}, {"date": "2007-11-15", "close": 1.2, "volume": 1535558.0}, {"date": "2007-11-16", "close": 1.205, "volume": 813483.0}, {"date": "2007-11-19", "close": 1.205, "volume": 468345.0}, {"date": "2007-11-20", "close": 1.205, "volume": 521741.0}, {"date": "2007-11-21", "close": 1.2, "volume": 474394.0}, {"date": "2007-11-22", "close": 1.2, "volume": 518400.0}, {"date": "2007-11-23", "close": 1.17, "volume": 790718.0}, {"date": "2007-11-26", "close": 1.155, "volume": 1148965.0}, {"date": "2007-11-27", "close": 1.125, "volume": 520916.0}, {"date": "2007-11-28", "close": 1.115, "volume": 711040.0}, {"date": "2007-11-29", "close": 1.12, "volume": 338685.0}, {"date": "2007-11-30", "close": 1.12, "volume": 323481.0}, {"date": "2007-12-03", "close": 1.12, "volume": 753522.0}, {"date": "2007-12-04", "close": 1.12, "volume": 425810.0}, {"date": "2007-12-05", "close": 1.12, "volume": 364514.0}, {"date": "2007-12-06", "close": 1.125, "volume": 370885.0}, {"date": "2007-12-07", "close": 1.15, "volume": 268504.0}, {"date": "2007-12-10", "close": 1.15, "volume": 295177.0}, {"date": "2007-12-11", "close": 1.16, "volume": 853512.0}, {"date": "2007-12-12", "close": 1.15, "volume": 135955.0}, {"date": "2007-12-13", "close": 1.175, "volume": 208270.0}, {"date": "2007-12-14", "close": 1.155, "volume": 361400.0}, {"date": "2007-12-17", "close": 1.155, "volume": 485100.0}, {"date": "2007-12-18", "close": 1.175, "volume": 558582.0}, {"date": "2007-12-19", "close": 1.155, "volume": 154867.0}, {"date": "2007-12-20", "close": 1.165, "volume": 1187313.0}, {"date": "2007-12-21", "close": 1.17, "volume": 132770.0}, {"date": "2007-12-24", "close": 1.18, "volume": 68500.0}, {"date": "2007-12-27", "close": 1.17, "volume": 64170.0}, {"date": "2007-12-28", "close": 1.175, "volume": 56800.0}, {"date": "2007-12-31", "close": 1.18, "volume": 42066.0}, {"date": "2008-01-02", "close": 1.19, "volume": 127082.0}, {"date": "2008-01-03", "close": 1.2, "volume": 253120.0}, {"date": "2008-01-04", "close": 1.2, "volume": 131568.0}, {"date": "2008-01-07", "close": 1.19, "volume": 177126.0}, {"date": "2008-01-08", "close": 1.21, "volume": 245969.0}, {"date": "2008-01-09", "close": 1.21, "volume": 317046.0}, {"date": "2008-01-10", "close": 1.25, "volume": 215209.0}, {"date": "2008-01-11", "close": 1.25, "volume": 217037.0}, {"date": "2008-01-14", "close": 1.21, "volume": 161800.0}, {"date": "2008-01-15", "close": 1.21, "volume": 166300.0}, {"date": "2008-01-16", "close": 1.18, "volume": 480122.0}, {"date": "2008-01-17", "close": 1.17, "volume": 136209.0}, {"date": "2008-01-18", "close": 1.14, "volume": 227368.0}, {"date": "2008-01-21", "close": 1.12, "volume": 110698.0}, {"date": "2008-01-22", "close": 1.08, "volume": 395727.0}, {"date": "2008-01-23", "close": 1.07, "volume": 531690.0}, {"date": "2008-01-24", "close": 1.08, "volume": 85295.0}, {"date": "2008-01-25", "close": 1.11, "volume": 166588.0}, {"date": "2008-01-29", "close": 1.07, "volume": 181728.0}, {"date": "2008-01-30", "close": 1.1, "volume": 143970.0}, {"date": "2008-01-31", "close": 1.1, "volume": 77711.0}, {"date": "2008-02-01", "close": 1.14, "volume": 72274.0}, {"date": "2008-02-04", "close": 1.135, "volume": 155189.0}, {"date": "2008-02-05", "close": 1.1, "volume": 418690.0}, {"date": "2008-02-06", "close": 1.085, "volume": 49081.0}, {"date": "2008-02-07", "close": 1.09, "volume": 114159.0}, {"date": "2008-02-08", "close": 1.1, "volume": 189907.0}, {"date": "2008-02-11", "close": 1.1, "volume": 132457.0}, {"date": "2008-02-12", "close": 1.07, "volume": 84765.0}, {"date": "2008-02-13", "close": 1.07, "volume": 119328.0}, {"date": "2008-02-14", "close": 1.06, "volume": 221600.0}, {"date": "2008-02-15", "close": 1.05, "volume": 115089.0}, {"date": "2008-02-18", "close": 1.01, "volume": 112916.0}, {"date": "2008-02-19", "close": 0.99, "volume": 261780.0}, {"date": "2008-02-20", "close": 1.0, "volume": 303936.0}, {"date": "2008-02-21", "close": 1.0, "volume": 200583.0}, {"date": "2008-02-22", "close": 0.975, "volume": 247624.0}, {"date": "2008-02-25", "close": 0.985, "volume": 143979.0}, {"date": "2008-02-26", "close": 0.95, "volume": 183196.0}, {"date": "2008-02-27", "close": 1.01, "volume": 644723.0}, {"date": "2008-02-28", "close": 0.99, "volume": 156589.0}, {"date": "2008-02-29", "close": 1.04, "volume": 149742.0}, {"date": "2008-03-03", "close": 1.05, "volume": 182149.0}, {"date": "2008-03-04", "close": 1.07, "volume": 367953.0}, {"date": "2008-03-05", "close": 1.05, "volume": 311771.0}, {"date": "2008-03-06", "close": 1.0, "volume": 258022.0}, {"date": "2008-03-07", "close": 1.0, "volume": 156184.0}, {"date": "2008-03-10", "close": 0.98, "volume": 171229.0}, {"date": "2008-03-11", "close": 0.955, "volume": 157806.0}, {"date": "2008-03-12", "close": 0.96, "volume": 2303521.0}, {"date": "2008-03-13", "close": 0.88, "volume": 485258.0}, {"date": "2008-03-14", "close": 0.88, "volume": 69835.0}, {"date": "2008-03-17", "close": 0.85, "volume": 96600.0}, {"date": "2008-03-18", "close": 0.85, "volume": 715843.0}, {"date": "2008-03-19", "close": 0.86, "volume": 60816.0}, {"date": "2008-03-20", "close": 0.86, "volume": 80071.0}, {"date": "2008-03-25", "close": 0.9, "volume": 264154.0}, {"date": "2008-03-26", "close": 0.9, "volume": 121033.0}, {"date": "2008-03-27", "close": 0.92, "volume": 1333029.0}, {"date": "2008-03-28", "close": 0.925, "volume": 305427.0}, {"date": "2008-03-31", "close": 0.94, "volume": 95568.0}, {"date": "2008-04-01", "close": 0.92, "volume": 74600.0}, {"date": "2008-04-02", "close": 0.92, "volume": 71970.0}, {"date": "2008-04-03", "close": 0.92, "volume": 103863.0}, {"date": "2008-04-04", "close": 0.92, "volume": 104386.0}, {"date": "2008-04-07", "close": 0.935, "volume": 96191.0}, {"date": "2008-04-08", "close": 0.92, "volume": 530616.0}, {"date": "2008-04-09", "close": 0.94, "volume": 222785.0}, {"date": "2008-04-10", "close": 0.92, "volume": 240455.0}, {"date": "2008-04-11", "close": 0.925, "volume": 81711.0}, {"date": "2008-04-14", "close": 0.92, "volume": 167335.0}, {"date": "2008-04-15", "close": 0.93, "volume": 133189.0}, {"date": "2008-04-16", "close": 0.93, "volume": 177203.0}, {"date": "2008-04-17", "close": 0.94, "volume": 252284.0}, {"date": "2008-04-18", "close": 0.93, "volume": 160681.0}, {"date": "2008-04-21", "close": 0.96, "volume": 206318.0}, {"date": "2008-04-22", "close": 0.94, "volume": 119239.0}, {"date": "2008-04-23", "close": 0.92, "volume": 111782.0}, {"date": "2008-04-24", "close": 0.9, "volume": 183601.0}, {"date": "2008-04-28", "close": 0.89, "volume": 110061.0}, {"date": "2008-04-29", "close": 0.885, "volume": 43199.0}, {"date": "2008-04-30", "close": 0.89, "volume": 70296.0}, {"date": "2008-05-01", "close": 0.88, "volume": 102784.0}, {"date": "2008-05-02", "close": 0.88, "volume": 105807.0}, {"date": "2008-05-05", "close": 0.91, "volume": 119706.0}, {"date": "2008-05-06", "close": 0.925, "volume": 96870.0}, {"date": "2008-05-07", "close": 0.93, "volume": 88387.0}, {"date": "2008-05-08", "close": 0.92, "volume": 209852.0}, {"date": "2008-05-09", "close": 0.9, "volume": 246275.0}, {"date": "2008-05-12", "close": 0.755, "volume": 3290082.0}, {"date": "2008-05-13", "close": 0.725, "volume": 833528.0}, {"date": "2008-05-14", "close": 0.715, "volume": 1235907.0}, {"date": "2008-05-15", "close": 0.7, "volume": 3072132.0}, {"date": "2008-05-16", "close": 0.7, "volume": 9427127.0}, {"date": "2008-05-19", "close": 0.71, "volume": 448205.0}, {"date": "2008-05-20", "close": 0.7, "volume": 1008572.0}, {"date": "2008-05-21", "close": 0.705, "volume": 905103.0}, {"date": "2008-05-22", "close": 0.7, "volume": 1562852.0}, {"date": "2008-05-23", "close": 0.705, "volume": 479450.0}, {"date": "2008-05-26", "close": 0.71, "volume": 261826.0}, {"date": "2008-05-27", "close": 0.7, "volume": 746269.0}, {"date": "2008-05-28", "close": 0.705, "volume": 369800.0}, {"date": "2008-05-29", "close": 0.7, "volume": 649505.0}, {"date": "2008-05-30", "close": 0.705, "volume": 217956.0}, {"date": "2008-06-02", "close": 0.7, "volume": 937009.0}, {"date": "2008-06-03", "close": 0.7, "volume": 366796.0}, {"date": "2008-06-04", "close": 0.68, "volume": 139426.0}, {"date": "2008-06-05", "close": 0.67, "volume": 140379.0}, {"date": "2008-06-06", "close": 0.67, "volume": 197622.0}, {"date": "2008-06-10", "close": 0.665, "volume": 224040.0}, {"date": "2008-06-11", "close": 0.665, "volume": 101975.0}, {"date": "2008-06-12", "close": 0.66, "volume": 79899.0}, {"date": "2008-06-13", "close": 0.66, "volume": 212367.0}, {"date": "2008-06-16", "close": 0.65, "volume": 139318.0}, {"date": "2008-06-17", "close": 0.62, "volume": 255711.0}, {"date": "2008-06-18", "close": 0.615, "volume": 751822.0}, {"date": "2008-06-19", "close": 0.6, "volume": 374037.0}, {"date": "2008-06-20", "close": 0.58, "volume": 8695621.0}, {"date": "2008-06-23", "close": 0.58, "volume": 366385.0}, {"date": "2008-06-24", "close": 0.565, "volume": 420313.0}, {"date": "2008-06-25", "close": 0.61, "volume": 360988.0}, {"date": "2008-06-26", "close": 0.64, "volume": 7899871.0}, {"date": "2008-06-27", "close": 0.615, "volume": 78949.0}, {"date": "2008-06-30", "close": 0.62, "volume": 307523.0}, {"date": "2008-07-01", "close": 0.6, "volume": 95600.0}, {"date": "2008-07-02", "close": 0.59, "volume": 56008.0}, {"date": "2008-07-03", "close": 0.61, "volume": 201601.0}, {"date": "2008-07-04", "close": 0.605, "volume": 689466.0}, {"date": "2008-07-07", "close": 0.6, "volume": 105884.0}, {"date": "2008-07-08", "close": 0.595, "volume": 203202.0}, {"date": "2008-07-09", "close": 0.605, "volume": 287549.0}, {"date": "2008-07-10", "close": 0.6, "volume": 130543.0}, {"date": "2008-07-11", "close": 0.605, "volume": 44850.0}, {"date": "2008-07-14", "close": 0.615, "volume": 113466.0}, {"date": "2008-07-15", "close": 0.615, "volume": 83501.0}, {"date": "2008-07-16", "close": 0.62, "volume": 232100.0}, {"date": "2008-07-17", "close": 0.61, "volume": 301162.0}, {"date": "2008-07-18", "close": 0.6, "volume": 247208.0}, {"date": "2008-07-21", "close": 0.6, "volume": 139282.0}, {"date": "2008-07-22", "close": 0.61, "volume": 124300.0}, {"date": "2008-07-23", "close": 0.62, "volume": 109009.0}, {"date": "2008-07-24", "close": 0.64, "volume": 116805.0}, {"date": "2008-07-25", "close": 0.615, "volume": 59478.0}, {"date": "2008-07-28", "close": 0.615, "volume": 77013.0}, {"date": "2008-07-29", "close": 0.615, "volume": 21200.0}, {"date": "2008-07-30", "close": 0.625, "volume": 49682.0}, {"date": "2008-07-31", "close": 0.64, "volume": 27464.0}, {"date": "2008-08-01", "close": 0.63, "volume": 67000.0}, {"date": "2008-08-04", "close": 0.635, "volume": 60827.0}, {"date": "2008-08-05", "close": 0.65, "volume": 73806.0}, {"date": "2008-08-06", "close": 0.67, "volume": 45700.0}, {"date": "2008-08-07", "close": 0.7, "volume": 75118.0}, {"date": "2008-08-08", "close": 0.7, "volume": 41672.0}, {"date": "2008-08-11", "close": 0.69, "volume": 62483.0}, {"date": "2008-08-12", "close": 0.7, "volume": 40876.0}, {"date": "2008-08-13", "close": 0.7, "volume": 24683.0}, {"date": "2008-08-14", "close": 0.71, "volume": 64614.0}, {"date": "2008-08-15", "close": 0.71, "volume": 64377.0}, {"date": "2008-08-18", "close": 0.73, "volume": 70699.0}, {"date": "2008-08-19", "close": 0.72, "volume": 88964.0}, {"date": "2008-08-20", "close": 0.72, "volume": 59266.0}, {"date": "2008-08-21", "close": 0.725, "volume": 86964.0}, {"date": "2008-08-22", "close": 0.72, "volume": 59700.0}, {"date": "2008-08-25", "close": 0.72, "volume": 108011.0}, {"date": "2008-08-26", "close": 0.72, "volume": 27750.0}, {"date": "2008-08-27", "close": 0.72, "volume": 55800.0}, {"date": "2008-08-28", "close": 0.725, "volume": 369466.0}, {"date": "2008-08-29", "close": 0.8, "volume": 164544.0}, {"date": "2008-09-01", "close": 0.82, "volume": 128700.0}, {"date": "2008-09-02", "close": 0.87, "volume": 83365.0}, {"date": "2008-09-03", "close": 0.8, "volume": 105566.0}, {"date": "2008-09-04", "close": 0.765, "volume": 44309.0}, {"date": "2008-09-05", "close": 0.76, "volume": 47877.0}, {"date": "2008-09-08", "close": 0.775, "volume": 151603.0}, {"date": "2008-09-09", "close": 0.775, "volume": 87200.0}, {"date": "2008-09-10", "close": 0.77, "volume": 18933.0}, {"date": "2008-09-11", "close": 0.775, "volume": 37484.0}, {"date": "2008-09-12", "close": 0.78, "volume": 170514.0}, {"date": "2008-09-15", "close": 0.765, "volume": 47834.0}, {"date": "2008-09-16", "close": 0.74, "volume": 255400.0}, {"date": "2008-09-17", "close": 0.845, "volume": 76919.0}, {"date": "2008-09-18", "close": 0.75, "volume": 59896.0}, {"date": "2008-09-19", "close": 0.75, "volume": 72143.0}, {"date": "2008-09-22", "close": 0.765, "volume": 47098.0}, {"date": "2008-09-23", "close": 0.755, "volume": 325232.0}, {"date": "2008-09-24", "close": 0.78, "volume": 2248820.0}, {"date": "2008-09-25", "close": 0.77, "volume": 1602313.0}, {"date": "2008-09-26", "close": 0.85, "volume": 545032.0}, {"date": "2008-09-29", "close": 0.84, "volume": 245461.0}, {"date": "2008-09-30", "close": 0.84, "volume": 252745.0}, {"date": "2008-10-01", "close": 0.82, "volume": 38254.0}, {"date": "2008-10-02", "close": 0.78, "volume": 289748.0}, {"date": "2008-10-03", "close": 0.78, "volume": 62193.0}, {"date": "2008-10-06", "close": 0.805, "volume": 84511.0}, {"date": "2008-10-07", "close": 0.78, "volume": 208377.0}, {"date": "2008-10-08", "close": 0.755, "volume": 160120.0}, {"date": "2008-10-09", "close": 0.76, "volume": 78069.0}, {"date": "2008-10-10", "close": 0.66, "volume": 116296.0}, {"date": "2008-10-13", "close": 0.675, "volume": 60763.0}, {"date": "2008-10-14", "close": 0.73, "volume": 40730.0}, {"date": "2008-10-15", "close": 0.75, "volume": 85662.0}, {"date": "2008-10-16", "close": 0.665, "volume": 44600.0}, {"date": "2008-10-17", "close": 0.68, "volume": 40900.0}, {"date": "2008-10-20", "close": 0.68, "volume": 203567.0}, {"date": "2008-10-21", "close": 0.675, "volume": 313220.0}, {"date": "2008-10-22", "close": 0.665, "volume": 70243.0}, {"date": "2008-10-23", "close": 0.64, "volume": 205876.0}, {"date": "2008-10-24", "close": 0.65, "volume": 100118.0}, {"date": "2008-10-27", "close": 0.74, "volume": 136552.0}, {"date": "2008-10-28", "close": 0.76, "volume": 238711.0}, {"date": "2008-10-29", "close": 0.805, "volume": 182101.0}, {"date": "2008-10-30", "close": 0.8, "volume": 895718.0}, {"date": "2008-10-31", "close": 0.84, "volume": 826552.0}, {"date": "2008-11-03", "close": 0.82, "volume": 118629.0}, {"date": "2008-11-04", "close": 0.82, "volume": 546716.0}, {"date": "2008-11-05", "close": 0.87, "volume": 451237.0}, {"date": "2008-11-06", "close": 0.86, "volume": 1465332.0}, {"date": "2008-11-07", "close": 0.865, "volume": 827224.0}, {"date": "2008-11-10", "close": 0.87, "volume": 440835.0}, {"date": "2008-11-11", "close": 0.85, "volume": 562764.0}, {"date": "2008-11-12", "close": 0.85, "volume": 645899.0}, {"date": "2008-11-13", "close": 0.82, "volume": 502736.0}, {"date": "2008-11-14", "close": 0.83, "volume": 74158.0}, {"date": "2008-11-17", "close": 0.835, "volume": 120611.0}, {"date": "2008-11-18", "close": 0.845, "volume": 337002.0}, {"date": "2008-11-19", "close": 0.835, "volume": 94600.0}, {"date": "2008-11-20", "close": 0.815, "volume": 57503.0}, {"date": "2008-11-21", "close": 0.83, "volume": 6660269.0}, {"date": "2008-11-24", "close": 0.82, "volume": 1068725.0}, {"date": "2008-11-25", "close": 0.825, "volume": 82016.0}, {"date": "2008-11-26", "close": 0.815, "volume": 2554983.0}, {"date": "2008-11-27", "close": 0.83, "volume": 801841.0}, {"date": "2008-11-28", "close": 0.82, "volume": 5048828.0}, {"date": "2008-12-01", "close": 0.79, "volume": 100398.0}, {"date": "2008-12-02", "close": 0.765, "volume": 37879.0}, {"date": "2008-12-03", "close": 0.77, "volume": 55605.0}, {"date": "2008-12-04", "close": 0.77, "volume": 34765.0}, {"date": "2008-12-05", "close": 0.775, "volume": 29111.0}, {"date": "2008-12-08", "close": 0.775, "volume": 76485.0}, {"date": "2008-12-09", "close": 0.775, "volume": 109055.0}, {"date": "2008-12-10", "close": 0.78, "volume": 56220.0}, {"date": "2008-12-11", "close": 0.78, "volume": 23783.0}, {"date": "2008-12-12", "close": 0.775, "volume": 36683.0}, {"date": "2008-12-15", "close": 0.77, "volume": 4018644.0}, {"date": "2008-12-16", "close": 0.775, "volume": 38300.0}, {"date": "2008-12-17", "close": 0.775, "volume": 50000.0}, {"date": "2008-12-18", "close": 0.775, "volume": 150200.0}, {"date": "2008-12-19", "close": 0.775, "volume": 33202.0}, {"date": "2008-12-22", "close": 0.75, "volume": 25450.0}, {"date": "2008-12-23", "close": 0.73, "volume": 16430.0}, {"date": "2008-12-24", "close": 0.74, "volume": 4099.0}, {"date": "2008-12-29", "close": 0.74, "volume": 16971.0}, {"date": "2008-12-30", "close": 0.735, "volume": 7600.0}, {"date": "2008-12-31", "close": 0.775, "volume": 36300.0}, {"date": "2009-01-02", "close": 0.74, "volume": 11184.0}, {"date": "2009-01-05", "close": 0.74, "volume": 53325.0}, {"date": "2009-01-06", "close": 0.75, "volume": 28400.0}, {"date": "2009-01-07", "close": 0.74, "volume": 39900.0}, {"date": "2009-01-08", "close": 0.75, "volume": 42800.0}, {"date": "2009-01-09", "close": 0.76, "volume": 53600.0}, {"date": "2009-01-12", "close": 0.75, "volume": 54016.0}, {"date": "2009-01-13", "close": 0.76, "volume": 35900.0}, {"date": "2009-01-14", "close": 0.78, "volume": 54800.0}, {"date": "2009-01-15", "close": 0.76, "volume": 56861.0}, {"date": "2009-01-16", "close": 0.77, "volume": 30700.0}, {"date": "2009-01-19", "close": 0.8, "volume": 119099.0}, {"date": "2009-01-20", "close": 0.795, "volume": 270371.0}, {"date": "2009-01-21", "close": 0.8, "volume": 54400.0}, {"date": "2009-01-22", "close": 0.795, "volume": 62746.0}, {"date": "2009-01-23", "close": 0.79, "volume": 144268.0}, {"date": "2009-01-27", "close": 0.8, "volume": 61116.0}, {"date": "2009-01-28", "close": 0.8, "volume": 53824.0}, {"date": "2009-01-29", "close": 0.8, "volume": 40083.0}, {"date": "2009-01-30", "close": 0.795, "volume": 87050.0}, {"date": "2009-02-02", "close": 0.8, "volume": 82845.0}, {"date": "2009-02-03", "close": 0.8, "volume": 109583.0}, {"date": "2009-02-04", "close": 0.795, "volume": 88583.0}, {"date": "2009-02-05", "close": 0.805, "volume": 52150.0}, {"date": "2009-02-06", "close": 0.81, "volume": 62132.0}, {"date": "2009-02-09", "close": 0.795, "volume": 58525.0}, {"date": "2009-02-10", "close": 0.78, "volume": 81064.0}, {"date": "2009-02-11", "close": 0.77, "volume": 73160.0}, {"date": "2009-02-12", "close": 0.77, "volume": 27600.0}, {"date": "2009-02-13", "close": 0.76, "volume": 79809.0}, {"date": "2009-02-16", "close": 0.76, "volume": 53795.0}, {"date": "2009-02-17", "close": 0.75, "volume": 241317.0}, {"date": "2009-02-18", "close": 0.76, "volume": 59500.0}, {"date": "2009-02-19", "close": 0.76, "volume": 35900.0}, {"date": "2009-02-20", "close": 0.76, "volume": 57200.0}, {"date": "2009-02-23", "close": 0.76, "volume": 42470.0}, {"date": "2009-02-24", "close": 0.77, "volume": 156327.0}, {"date": "2009-02-25", "close": 0.755, "volume": 153696.0}, {"date": "2009-02-26", "close": 0.74, "volume": 52619.0}, {"date": "2009-02-27", "close": 0.75, "volume": 73000.0}, {"date": "2009-03-02", "close": 0.78, "volume": 482437.0}, {"date": "2009-03-03", "close": 0.77, "volume": 64243.0}, {"date": "2009-03-04", "close": 0.73, "volume": 26100.0}, {"date": "2009-03-05", "close": 0.73, "volume": 41800.0}, {"date": "2009-03-06", "close": 0.73, "volume": 24000.0}, {"date": "2009-03-09", "close": 0.725, "volume": 39200.0}, {"date": "2009-03-10", "close": 0.74, "volume": 69605.0}, {"date": "2009-03-11", "close": 0.745, "volume": 100127.0}, {"date": "2009-03-12", "close": 0.75, "volume": 30850.0}, {"date": "2009-03-13", "close": 0.75, "volume": 152200.0}, {"date": "2009-03-16", "close": 0.765, "volume": 105850.0}, {"date": "2009-03-17", "close": 0.775, "volume": 101500.0}, {"date": "2009-03-18", "close": 0.775, "volume": 87600.0}, {"date": "2009-03-19", "close": 0.795, "volume": 104386.0}, {"date": "2009-03-20", "close": 0.795, "volume": 120151.0}, {"date": "2009-03-23", "close": 0.795, "volume": 36800.0}, {"date": "2009-03-24", "close": 0.78, "volume": 35500.0}, {"date": "2009-03-25", "close": 0.8, "volume": 85100.0}, {"date": "2009-03-26", "close": 0.8, "volume": 88900.0}, {"date": "2009-03-27", "close": 0.8, "volume": 77000.0}, {"date": "2009-03-30", "close": 0.8, "volume": 80921.0}, {"date": "2009-03-31", "close": 0.8, "volume": 71327.0}, {"date": "2009-04-01", "close": 0.81, "volume": 106980.0}, {"date": "2009-04-02", "close": 0.87, "volume": 333928.0}, {"date": "2009-04-03", "close": 0.87, "volume": 302798.0}, {"date": "2009-04-06", "close": 0.86, "volume": 126776.0}, {"date": "2009-04-07", "close": 0.835, "volume": 56250.0}, {"date": "2009-04-08", "close": 0.81, "volume": 102729.0}, {"date": "2009-04-09", "close": 0.81, "volume": 34600.0}, {"date": "2009-04-14", "close": 0.83, "volume": 40910.0}, {"date": "2009-04-15", "close": 0.89, "volume": 816890.0}, {"date": "2009-04-16", "close": 0.89, "volume": 68628.0}, {"date": "2009-04-17", "close": 0.88, "volume": 68918.0}, {"date": "2009-04-20", "close": 0.88, "volume": 40521.0}, {"date": "2009-04-21", "close": 0.875, "volume": 48274.0}, {"date": "2009-04-22", "close": 0.91, "volume": 338808.0}, {"date": "2009-04-23", "close": 0.87, "volume": 1581221.0}, {"date": "2009-04-24", "close": 0.855, "volume": 16833.0}, {"date": "2009-04-27", "close": 0.85, "volume": 69912.0}, {"date": "2009-04-28", "close": 0.82, "volume": 35440.0}, {"date": "2009-04-29", "close": 0.83, "volume": 182368.0}, {"date": "2009-04-30", "close": 0.835, "volume": 52527.0}, {"date": "2009-05-01", "close": 0.835, "volume": 95518.0}, {"date": "2009-05-04", "close": 0.86, "volume": 109934.0}, {"date": "2009-05-05", "close": 0.86, "volume": 59500.0}, {"date": "2009-05-06", "close": 0.835, "volume": 56006.0}, {"date": "2009-05-07", "close": 0.835, "volume": 29225.0}, {"date": "2009-05-08", "close": 0.81, "volume": 208367.0}, {"date": "2009-05-11", "close": 0.8, "volume": 226719.0}, {"date": "2009-05-12", "close": 0.77, "volume": 80197.0}, {"date": "2009-05-13", "close": 0.8, "volume": 433830.0}, {"date": "2009-05-14", "close": 0.825, "volume": 133158.0}, {"date": "2009-05-15", "close": 0.8, "volume": 31100.0}, {"date": "2009-05-18", "close": 0.79, "volume": 29060.0}, {"date": "2009-05-19", "close": 0.785, "volume": 36500.0}, {"date": "2009-05-20", "close": 0.78, "volume": 26500.0}, {"date": "2009-05-21", "close": 0.78, "volume": 66189.0}, {"date": "2009-05-22", "close": 0.79, "volume": 39300.0}, {"date": "2009-05-25", "close": 0.79, "volume": 55453.0}, {"date": "2009-05-26", "close": 0.77, "volume": 1458583.0}, {"date": "2009-05-27", "close": 0.78, "volume": 43867.0}, {"date": "2009-05-28", "close": 0.8, "volume": 670147.0}, {"date": "2009-05-29", "close": 0.8, "volume": 41000.0}, {"date": "2009-06-01", "close": 0.8, "volume": 62135.0}, {"date": "2009-06-02", "close": 0.805, "volume": 84700.0}, {"date": "2009-06-03", "close": 0.81, "volume": 890197.0}, {"date": "2009-06-04", "close": 0.82, "volume": 192960.0}, {"date": "2009-06-05", "close": 0.84, "volume": 137800.0}, {"date": "2009-06-09", "close": 0.84, "volume": 31596.0}, {"date": "2009-06-10", "close": 0.85, "volume": 887524.0}, {"date": "2009-06-11", "close": 0.865, "volume": 118821.0}, {"date": "2009-06-12", "close": 0.87, "volume": 97960.0}, {"date": "2009-06-15", "close": 0.87, "volume": 59775.0}, {"date": "2009-06-16", "close": 0.88, "volume": 124433.0}, {"date": "2009-06-17", "close": 0.89, "volume": 116285.0}, {"date": "2009-06-18", "close": 0.89, "volume": 51400.0}, {"date": "2009-06-19", "close": 0.89, "volume": 101950.0}, {"date": "2009-06-22", "close": 0.89, "volume": 471063.0}, {"date": "2009-06-23", "close": 0.89, "volume": 519041.0}, {"date": "2009-06-24", "close": 0.88, "volume": 165940.0}, {"date": "2009-06-25", "close": 0.875, "volume": 208515.0}, {"date": "2009-06-26", "close": 0.885, "volume": 292132.0}, {"date": "2009-06-29", "close": 0.885, "volume": 2860602.0}, {"date": "2009-06-30", "close": 0.92, "volume": 245480.0}, {"date": "2009-07-01", "close": 0.885, "volume": 72600.0}, {"date": "2009-07-02", "close": 0.92, "volume": 1815658.0}, {"date": "2009-07-03", "close": 0.885, "volume": 47106.0}, {"date": "2009-07-06", "close": 0.89, "volume": 152363.0}, {"date": "2009-07-07", "close": 0.88, "volume": 91242.0}, {"date": "2009-07-08", "close": 0.885, "volume": 276706.0}, {"date": "2009-07-09", "close": 0.895, "volume": 121691.0}, {"date": "2009-07-10", "close": 0.88, "volume": 94616.0}, {"date": "2009-07-13", "close": 0.88, "volume": 51585.0}, {"date": "2009-07-14", "close": 0.88, "volume": 50031.0}, {"date": "2009-07-15", "close": 0.9, "volume": 236235.0}, {"date": "2009-07-16", "close": 0.91, "volume": 88933.0}, {"date": "2009-07-17", "close": 0.895, "volume": 786310.0}, {"date": "2009-07-20", "close": 0.885, "volume": 182478.0}, {"date": "2009-07-21", "close": 0.895, "volume": 78170.0}, {"date": "2009-07-22", "close": 0.9, "volume": 73163.0}, {"date": "2009-07-23", "close": 0.905, "volume": 181705.0}, {"date": "2009-07-24", "close": 0.92, "volume": 83985.0}, {"date": "2009-07-27", "close": 0.895, "volume": 67590.0}, {"date": "2009-07-28", "close": 0.91, "volume": 176355.0}, {"date": "2009-07-29", "close": 0.94, "volume": 88019.0}, {"date": "2009-07-30", "close": 0.9, "volume": 78415.0}, {"date": "2009-07-31", "close": 0.94, "volume": 775428.0}, {"date": "2009-08-03", "close": 0.905, "volume": 35625.0}, {"date": "2009-08-04", "close": 0.895, "volume": 65450.0}, {"date": "2009-08-05", "close": 0.9, "volume": 72994.0}, {"date": "2009-08-06", "close": 0.905, "volume": 4614083.0}, {"date": "2009-08-07", "close": 0.89, "volume": 106800.0}, {"date": "2009-08-10", "close": 0.89, "volume": 66145.0}, {"date": "2009-08-11", "close": 0.93, "volume": 126960.0}, {"date": "2009-08-12", "close": 0.945, "volume": 190145.0}, {"date": "2009-08-13", "close": 0.945, "volume": 216601.0}, {"date": "2009-08-14", "close": 0.94, "volume": 122332.0}, {"date": "2009-08-17", "close": 1.05, "volume": 739451.0}, {"date": "2009-08-18", "close": 1.07, "volume": 552457.0}, {"date": "2009-08-19", "close": 1.06, "volume": 263429.0}, {"date": "2009-08-20", "close": 1.035, "volume": 125257.0}, {"date": "2009-08-21", "close": 1.03, "volume": 901449.0}, {"date": "2009-08-24", "close": 1.075, "volume": 1163204.0}, {"date": "2009-08-25", "close": 1.055, "volume": 279704.0}, {"date": "2009-08-26", "close": 1.15, "volume": 22337424.0}, {"date": "2009-08-27", "close": 1.1, "volume": 7144280.0}, {"date": "2009-08-28", "close": 1.1, "volume": 165487.0}, {"date": "2009-08-31", "close": 1.13, "volume": 609031.0}, {"date": "2009-09-01", "close": 1.14, "volume": 136087.0}, {"date": "2009-09-02", "close": 1.135, "volume": 659606.0}, {"date": "2009-09-03", "close": 1.15, "volume": 398006.0}, {"date": "2009-09-04", "close": 1.14, "volume": 290552.0}, {"date": "2009-09-07", "close": 1.145, "volume": 357196.0}, {"date": "2009-09-08", "close": 1.15, "volume": 330964.0}, {"date": "2009-09-09", "close": 1.15, "volume": 270155.0}, {"date": "2009-09-10", "close": 1.15, "volume": 130098.0}, {"date": "2009-09-11", "close": 1.15, "volume": 349738.0}, {"date": "2009-09-14", "close": 1.08, "volume": 169115.0}, {"date": "2009-09-15", "close": 1.1, "volume": 145203.0}, {"date": "2009-09-16", "close": 1.08, "volume": 182161.0}, {"date": "2009-09-17", "close": 1.1, "volume": 116660.0}, {"date": "2009-09-18", "close": 1.14, "volume": 102119.0}, {"date": "2009-09-21", "close": 1.14, "volume": 269525.0}, {"date": "2009-09-22", "close": 1.14, "volume": 121097.0}, {"date": "2009-09-23", "close": 1.16, "volume": 246248.0}, {"date": "2009-09-24", "close": 1.14, "volume": 68442.0}, {"date": "2009-09-25", "close": 1.16, "volume": 67182.0}, {"date": "2009-09-28", "close": 1.16, "volume": 115511.0}, {"date": "2009-09-29", "close": 1.2, "volume": 400833.0}, {"date": "2009-09-30", "close": 1.21, "volume": 358566.0}, {"date": "2009-10-01", "close": 1.2, "volume": 165644.0}, {"date": "2009-10-02", "close": 1.2, "volume": 2394482.0}, {"date": "2009-10-05", "close": 1.2, "volume": 91302.0}, {"date": "2009-10-06", "close": 1.22, "volume": 256996.0}, {"date": "2009-10-07", "close": 1.275, "volume": 679266.0}, {"date": "2009-10-08", "close": 1.32, "volume": 1681567.0}, {"date": "2009-10-09", "close": 1.28, "volume": 126659.0}, {"date": "2009-10-12", "close": 1.275, "volume": 630557.0}, {"date": "2009-10-13", "close": 1.26, "volume": 178268.0}, {"date": "2009-10-14", "close": 1.285, "volume": 641777.0}, {"date": "2009-10-15", "close": 1.28, "volume": 188189.0}, {"date": "2009-10-16", "close": 1.255, "volume": 251763.0}, {"date": "2009-10-19", "close": 1.285, "volume": 151323.0}, {"date": "2009-10-20", "close": 1.3, "volume": 1246676.0}, {"date": "2009-10-21", "close": 1.34, "volume": 684018.0}, {"date": "2009-10-22", "close": 1.305, "volume": 262246.0}, {"date": "2009-10-23", "close": 1.305, "volume": 5196037.0}, {"date": "2009-10-26", "close": 1.3, "volume": 485800.0}, {"date": "2009-10-27", "close": 1.285, "volume": 147807.0}, {"date": "2009-10-28", "close": 1.3, "volume": 3790527.0}, {"date": "2009-10-29", "close": 1.285, "volume": 326419.0}, {"date": "2009-10-30", "close": 1.32, "volume": 359324.0}, {"date": "2009-11-02", "close": 1.26, "volume": 237022.0}, {"date": "2009-11-03", "close": 1.29, "volume": 49048.0}, {"date": "2009-11-04", "close": 1.28, "volume": 62450.0}, {"date": "2009-11-05", "close": 1.29, "volume": 371694.0}, {"date": "2009-11-06", "close": 1.3, "volume": 71495.0}, {"date": "2009-11-09", "close": 1.29, "volume": 161918.0}, {"date": "2009-11-10", "close": 1.295, "volume": 93124.0}, {"date": "2009-11-11", "close": 1.33, "volume": 391362.0}, {"date": "2009-11-12", "close": 1.31, "volume": 174500.0}, {"date": "2009-11-13", "close": 1.33, "volume": 217598.0}, {"date": "2009-11-16", "close": 1.315, "volume": 398084.0}, {"date": "2009-11-17", "close": 1.34, "volume": 218087.0}, {"date": "2009-11-18", "close": 1.375, "volume": 171604.0}, {"date": "2009-11-19", "close": 1.43, "volume": 422228.0}, {"date": "2009-11-20", "close": 1.42, "volume": 947831.0}, {"date": "2009-11-23", "close": 1.4, "volume": 130260.0}, {"date": "2009-11-24", "close": 1.4, "volume": 179646.0}, {"date": "2009-11-25", "close": 1.405, "volume": 297156.0}, {"date": "2009-11-26", "close": 1.4, "volume": 95752.0}, {"date": "2009-11-27", "close": 1.4, "volume": 224331.0}, {"date": "2009-11-30", "close": 1.43, "volume": 688822.0}, {"date": "2009-12-01", "close": 1.38, "volume": 56261.0}, {"date": "2009-12-02", "close": 1.4, "volume": 1052035.0}, {"date": "2009-12-03", "close": 1.36, "volume": 252115.0}, {"date": "2009-12-04", "close": 1.325, "volume": 277382.0}, {"date": "2009-12-07", "close": 1.3, "volume": 171436.0}, {"date": "2009-12-08", "close": 1.3, "volume": 140505.0}, {"date": "2009-12-09", "close": 1.29, "volume": 113945.0}, {"date": "2009-12-10", "close": 1.3, "volume": 103552.0}, {"date": "2009-12-11", "close": 1.3, "volume": 109259.0}, {"date": "2009-12-14", "close": 1.32, "volume": 116529.0}, {"date": "2009-12-15", "close": 1.35, "volume": 180797.0}, {"date": "2009-12-16", "close": 1.325, "volume": 88940.0}, {"date": "2009-12-17", "close": 1.3, "volume": 151203.0}, {"date": "2009-12-18", "close": 1.305, "volume": 212779.0}, {"date": "2009-12-21", "close": 1.31, "volume": 183764.0}, {"date": "2009-12-22", "close": 1.31, "volume": 94655.0}, {"date": "2009-12-23", "close": 1.285, "volume": 142900.0}, {"date": "2009-12-24", "close": 1.295, "volume": 20445.0}, {"date": "2009-12-29", "close": 1.28, "volume": 53335.0}, {"date": "2009-12-30", "close": 1.305, "volume": 145749.0}, {"date": "2009-12-31", "close": 1.31, "volume": 55522.0}, {"date": "2010-01-04", "close": 1.3, "volume": 59641.0}, {"date": "2010-01-05", "close": 1.31, "volume": 153122.0}, {"date": "2010-01-06", "close": 1.345, "volume": 971708.0}, {"date": "2010-01-07", "close": 1.4, "volume": 405090.0}, {"date": "2010-01-08", "close": 1.36, "volume": 55174.0}, {"date": "2010-01-11", "close": 1.36, "volume": 145911.0}, {"date": "2010-01-12", "close": 1.35, "volume": 133006.0}, {"date": "2010-01-13", "close": 1.38, "volume": 71370.0}, {"date": "2010-01-14", "close": 1.36, "volume": 83475.0}, {"date": "2010-01-15", "close": 1.36, "volume": 90013.0}, {"date": "2010-01-18", "close": 1.335, "volume": 346992.0}, {"date": "2010-01-19", "close": 1.345, "volume": 82580.0}, {"date": "2010-01-20", "close": 1.36, "volume": 98273.0}, {"date": "2010-01-21", "close": 1.35, "volume": 137594.0}, {"date": "2010-01-22", "close": 1.33, "volume": 350755.0}, {"date": "2010-01-25", "close": 1.305, "volume": 193679.0}, {"date": "2010-01-27", "close": 1.285, "volume": 66109.0}, {"date": "2010-01-28", "close": 1.285, "volume": 73481.0}, {"date": "2010-01-29", "close": 1.28, "volume": 139355.0}, {"date": "2010-02-01", "close": 1.28, "volume": 70099.0}, {"date": "2010-02-02", "close": 1.3, "volume": 101551.0}, {"date": "2010-02-03", "close": 1.29, "volume": 77146.0}, {"date": "2010-02-04", "close": 1.3, "volume": 247132.0}, {"date": "2010-02-05", "close": 1.26, "volume": 117689.0}, {"date": "2010-02-08", "close": 1.265, "volume": 207431.0}, {"date": "2010-02-09", "close": 1.265, "volume": 849278.0}, {"date": "2010-02-10", "close": 1.25, "volume": 105721.0}, {"date": "2010-02-11", "close": 1.28, "volume": 66793.0}, {"date": "2010-02-12", "close": 1.24, "volume": 90625.0}, {"date": "2010-02-15", "close": 1.22, "volume": 55357.0}, {"date": "2010-02-16", "close": 1.22, "volume": 93771.0}, {"date": "2010-02-17", "close": 1.22, "volume": 141501.0}, {"date": "2010-02-18", "close": 1.22, "volume": 84025.0}, {"date": "2010-02-19", "close": 1.23, "volume": 307664.0}, {"date": "2010-02-22", "close": 1.32, "volume": 752967.0}, {"date": "2010-02-23", "close": 1.28, "volume": 769504.0}, {"date": "2010-02-24", "close": 1.265, "volume": 296751.0}, {"date": "2010-02-25", "close": 1.295, "volume": 334819.0}, {"date": "2010-02-26", "close": 1.25, "volume": 267822.0}, {"date": "2010-03-01", "close": 1.23, "volume": 71137.0}, {"date": "2010-03-02", "close": 1.23, "volume": 237449.0}, {"date": "2010-03-03", "close": 1.24, "volume": 1881474.0}, {"date": "2010-03-04", "close": 1.26, "volume": 128447.0}, {"date": "2010-03-05", "close": 1.23, "volume": 137943.0}, {"date": "2010-03-08", "close": 1.25, "volume": 107918.0}, {"date": "2010-03-09", "close": 1.265, "volume": 54039.0}, {"date": "2010-03-10", "close": 1.26, "volume": 92996.0}, {"date": "2010-03-11", "close": 1.225, "volume": 62174.0}, {"date": "2010-03-12", "close": 1.24, "volume": 140891.0}, {"date": "2010-03-15", "close": 1.245, "volume": 88380.0}, {"date": "2010-03-16", "close": 1.23, "volume": 204809.0}, {"date": "2010-03-17", "close": 1.255, "volume": 140959.0}, {"date": "2010-03-18", "close": 1.24, "volume": 150626.0}, {"date": "2010-03-19", "close": 1.23, "volume": 108166.0}, {"date": "2010-03-22", "close": 1.255, "volume": 75886.0}, {"date": "2010-03-23", "close": 1.255, "volume": 76185.0}, {"date": "2010-03-24", "close": 1.24, "volume": 94966.0}, {"date": "2010-03-25", "close": 1.24, "volume": 161044.0}, {"date": "2010-03-26", "close": 1.26, "volume": 74244.0}, {"date": "2010-03-29", "close": 1.27, "volume": 157522.0}, {"date": "2010-03-30", "close": 1.26, "volume": 278868.0}, {"date": "2010-03-31", "close": 1.275, "volume": 141774.0}, {"date": "2010-04-01", "close": 1.275, "volume": 16051687.0}, {"date": "2010-04-06", "close": 1.28, "volume": 256326.0}, {"date": "2010-04-07", "close": 1.28, "volume": 127735.0}, {"date": "2010-04-08", "close": 1.3, "volume": 1210841.0}, {"date": "2010-04-09", "close": 1.31, "volume": 141925.0}, {"date": "2010-04-12", "close": 1.3, "volume": 288257.0}, {"date": "2010-04-13", "close": 1.285, "volume": 93756.0}, {"date": "2010-04-14", "close": 1.28, "volume": 466461.0}, {"date": "2010-04-15", "close": 1.28, "volume": 277122.0}, {"date": "2010-04-16", "close": 1.3, "volume": 1425152.0}, {"date": "2010-04-19", "close": 1.245, "volume": 448604.0}, {"date": "2010-04-20", "close": 1.27, "volume": 64474.0}, {"date": "2010-04-21", "close": 1.28, "volume": 231139.0}, {"date": "2010-04-22", "close": 1.26, "volume": 5591368.0}, {"date": "2010-04-23", "close": 1.27, "volume": 106598.0}, {"date": "2010-04-27", "close": 1.25, "volume": 119047.0}, {"date": "2010-04-28", "close": 1.26, "volume": 332320.0}, {"date": "2010-04-29", "close": 1.255, "volume": 173813.0}, {"date": "2010-04-30", "close": 1.265, "volume": 70386.0}, {"date": "2010-05-03", "close": 1.265, "volume": 107256.0}, {"date": "2010-05-04", "close": 1.27, "volume": 263189.0}, {"date": "2010-05-05", "close": 1.26, "volume": 349328.0}, {"date": "2010-05-06", "close": 1.25, "volume": 539157.0}, {"date": "2010-05-07", "close": 1.24, "volume": 195893.0}, {"date": "2010-05-10", "close": 1.25, "volume": 146095.0}, {"date": "2010-05-11", "close": 1.25, "volume": 102516.0}, {"date": "2010-05-12", "close": 1.25, "volume": 209519.0}, {"date": "2010-05-13", "close": 1.25, "volume": 173409.0}, {"date": "2010-05-14", "close": 1.26, "volume": 372862.0}, {"date": "2010-05-17", "close": 1.26, "volume": 271724.0}, {"date": "2010-05-18", "close": 1.26, "volume": 106586.0}, {"date": "2010-05-19", "close": 1.25, "volume": 229993.0}, {"date": "2010-05-20", "close": 1.25, "volume": 242168.0}, {"date": "2010-05-21", "close": 1.25, "volume": 408645.0}, {"date": "2010-05-24", "close": 1.26, "volume": 184470.0}, {"date": "2010-05-25", "close": 1.24, "volume": 93574.0}, {"date": "2010-05-26", "close": 1.25, "volume": 163911.0}, {"date": "2010-05-27", "close": 1.25, "volume": 80111.0}, {"date": "2010-05-28", "close": 1.255, "volume": 249925.0}, {"date": "2010-05-31", "close": 1.27, "volume": 103799.0}, {"date": "2010-06-01", "close": 1.27, "volume": 351899.0}, {"date": "2010-06-02", "close": 1.27, "volume": 57021.0}, {"date": "2010-06-03", "close": 1.255, "volume": 280638.0}, {"date": "2010-06-04", "close": 1.255, "volume": 135273.0}, {"date": "2010-06-07", "close": 1.26, "volume": 654522.0}, {"date": "2010-06-08", "close": 1.25, "volume": 87879.0}, {"date": "2010-06-09", "close": 1.25, "volume": 85901.0}, {"date": "2010-06-10", "close": 1.265, "volume": 108186.0}, {"date": "2010-06-11", "close": 1.27, "volume": 102835.0}, {"date": "2010-06-15", "close": 1.27, "volume": 143073.0}, {"date": "2010-06-16", "close": 1.27, "volume": 127609.0}, {"date": "2010-06-17", "close": 1.32, "volume": 247145.0}, {"date": "2010-06-18", "close": 1.38, "volume": 2059751.0}, {"date": "2010-06-21", "close": 1.33, "volume": 100870.0}, {"date": "2010-06-22", "close": 1.29, "volume": 233979.0}, {"date": "2010-06-23", "close": 1.29, "volume": 78827.0}, {"date": "2010-06-24", "close": 1.3, "volume": 102196.0}, {"date": "2010-06-25", "close": 1.295, "volume": 181603.0}, {"date": "2010-06-28", "close": 1.265, "volume": 318384.0}, {"date": "2010-06-29", "close": 1.255, "volume": 97561.0}, {"date": "2010-06-30", "close": 1.25, "volume": 135585.0}, {"date": "2010-07-01", "close": 1.25, "volume": 407537.0}, {"date": "2010-07-02", "close": 1.25, "volume": 106250.0}, {"date": "2010-07-05", "close": 1.25, "volume": 60828.0}, {"date": "2010-07-06", "close": 1.26, "volume": 124795.0}, {"date": "2010-07-07", "close": 1.245, "volume": 85465.0}, {"date": "2010-07-08", "close": 1.25, "volume": 75308.0}, {"date": "2010-07-09", "close": 1.255, "volume": 119696.0}, {"date": "2010-07-12", "close": 1.25, "volume": 90077.0}, {"date": "2010-07-13", "close": 1.255, "volume": 108920.0}, {"date": "2010-07-14", "close": 1.255, "volume": 85133.0}, {"date": "2010-07-15", "close": 1.245, "volume": 63800.0}, {"date": "2010-07-16", "close": 1.26, "volume": 215434.0}, {"date": "2010-07-19", "close": 1.25, "volume": 72542.0}, {"date": "2010-07-20", "close": 1.285, "volume": 835534.0}, {"date": "2010-07-21", "close": 1.3, "volume": 143536.0}, {"date": "2010-07-22", "close": 1.26, "volume": 70906.0}, {"date": "2010-07-23", "close": 1.27, "volume": 43730.0}, {"date": "2010-07-26", "close": 1.27, "volume": 113965.0}, {"date": "2010-07-27", "close": 1.255, "volume": 96712.0}, {"date": "2010-07-28", "close": 1.265, "volume": 124862.0}, {"date": "2010-07-29", "close": 1.265, "volume": 76137.0}, {"date": "2010-07-30", "close": 1.27, "volume": 147472.0}, {"date": "2010-08-02", "close": 1.275, "volume": 256488.0}, {"date": "2010-08-03", "close": 1.3, "volume": 356038.0}, {"date": "2010-08-04", "close": 1.29, "volume": 115000.0}, {"date": "2010-08-05", "close": 1.295, "volume": 132851.0}, {"date": "2010-08-06", "close": 1.305, "volume": 191773.0}, {"date": "2010-08-09", "close": 1.335, "volume": 220114.0}, {"date": "2010-08-10", "close": 1.35, "volume": 242427.0}, {"date": "2010-08-11", "close": 1.31, "volume": 156416.0}, {"date": "2010-08-12", "close": 1.315, "volume": 43054.0}, {"date": "2010-08-13", "close": 1.31, "volume": 296140.0}, {"date": "2010-08-16", "close": 1.315, "volume": 219186.0}, {"date": "2010-08-17", "close": 1.315, "volume": 76102.0}, {"date": "2010-08-18", "close": 1.315, "volume": 48569.0}, {"date": "2010-08-19", "close": 1.29, "volume": 73393.0}, {"date": "2010-08-20", "close": 1.3, "volume": 73900.0}, {"date": "2010-08-23", "close": 1.34, "volume": 240765.0}, {"date": "2010-08-24", "close": 1.34, "volume": 268269.0}, {"date": "2010-08-25", "close": 1.325, "volume": 145824.0}, {"date": "2010-08-26", "close": 1.31, "volume": 50536.0}, {"date": "2010-08-27", "close": 1.31, "volume": 660013.0}, {"date": "2010-08-30", "close": 1.29, "volume": 223951.0}, {"date": "2010-08-31", "close": 1.27, "volume": 65720.0}, {"date": "2010-09-01", "close": 1.26, "volume": 77104.0}, {"date": "2010-09-02", "close": 1.245, "volume": 518944.0}, {"date": "2010-09-03", "close": 1.24, "volume": 53732.0}, {"date": "2010-09-06", "close": 1.25, "volume": 108407.0}, {"date": "2010-09-07", "close": 1.24, "volume": 80290.0}, {"date": "2010-09-08", "close": 1.235, "volume": 45573.0}, {"date": "2010-09-09", "close": 1.225, "volume": 50035.0}, {"date": "2010-09-10", "close": 1.23, "volume": 226606.0}, {"date": "2010-09-13", "close": 1.21, "volume": 521061.0}, {"date": "2010-09-14", "close": 1.19, "volume": 2130154.0}, {"date": "2010-09-15", "close": 1.195, "volume": 266726.0}, {"date": "2010-09-16", "close": 1.185, "volume": 149339.0}, {"date": "2010-09-17", "close": 1.215, "volume": 219201.0}, {"date": "2010-09-20", "close": 1.225, "volume": 79292.0}, {"date": "2010-09-21", "close": 1.225, "volume": 160646.0}, {"date": "2010-09-22", "close": 1.225, "volume": 121540.0}, {"date": "2010-09-23", "close": 1.225, "volume": 111499.0}, {"date": "2010-09-24", "close": 1.225, "volume": 52622.0}, {"date": "2010-09-27", "close": 1.235, "volume": 84949.0}, {"date": "2010-09-28", "close": 1.24, "volume": 102571.0}, {"date": "2010-09-29", "close": 1.24, "volume": 147602.0}, {"date": "2010-09-30", "close": 1.24, "volume": 101597.0}, {"date": "2010-10-01", "close": 1.24, "volume": 120830.0}, {"date": "2010-10-04", "close": 1.24, "volume": 52382.0}, {"date": "2010-10-05", "close": 1.235, "volume": 457130.0}, {"date": "2010-10-06", "close": 1.24, "volume": 718248.0}, {"date": "2010-10-07", "close": 1.25, "volume": 259703.0}, {"date": "2010-10-08", "close": 1.245, "volume": 69657.0}, {"date": "2010-10-11", "close": 1.24, "volume": 78178.0}, {"date": "2010-10-12", "close": 1.25, "volume": 159492.0}, {"date": "2010-10-13", "close": 1.245, "volume": 68101.0}, {"date": "2010-10-14", "close": 1.245, "volume": 78663.0}, {"date": "2010-10-15", "close": 1.24, "volume": 206421.0}, {"date": "2010-10-18", "close": 1.25, "volume": 96785.0}, {"date": "2010-10-19", "close": 1.26, "volume": 248522.0}, {"date": "2010-10-20", "close": 1.25, "volume": 142081.0}, {"date": "2010-10-21", "close": 1.255, "volume": 76906.0}, {"date": "2010-10-22", "close": 1.255, "volume": 63978.0}, {"date": "2010-10-25", "close": 1.255, "volume": 92764.0}, {"date": "2010-10-26", "close": 1.255, "volume": 91585.0}, {"date": "2010-10-27", "close": 1.255, "volume": 100409.0}, {"date": "2010-10-28", "close": 1.25, "volume": 102505.0}, {"date": "2010-10-29", "close": 1.25, "volume": 610388.0}, {"date": "2010-11-01", "close": 1.255, "volume": 92063.0}, {"date": "2010-11-02", "close": 1.26, "volume": 114506.0}, {"date": "2010-11-03", "close": 1.26, "volume": 156324.0}, {"date": "2010-11-04", "close": 1.26, "volume": 115940.0}, {"date": "2010-11-05", "close": 1.265, "volume": 101521.0}, {"date": "2010-11-08", "close": 1.26, "volume": 80490.0}, {"date": "2010-11-09", "close": 1.255, "volume": 101893.0}, {"date": "2010-11-10", "close": 1.27, "volume": 42974.0}, {"date": "2010-11-11", "close": 1.26, "volume": 59358.0}, {"date": "2010-11-12", "close": 1.265, "volume": 79716.0}, {"date": "2010-11-15", "close": 1.25, "volume": 42346.0}, {"date": "2010-11-16", "close": 1.265, "volume": 106609.0}, {"date": "2010-11-17", "close": 1.265, "volume": 84348.0}, {"date": "2010-11-18", "close": 1.255, "volume": 55646.0}, {"date": "2010-11-19", "close": 1.25, "volume": 221024.0}, {"date": "2010-11-22", "close": 1.255, "volume": 90017.0}, {"date": "2010-11-23", "close": 1.265, "volume": 331176.0}, {"date": "2010-11-24", "close": 1.255, "volume": 255216.0}, {"date": "2010-11-25", "close": 1.255, "volume": 3589647.0}, {"date": "2010-11-26", "close": 1.255, "volume": 39018.0}, {"date": "2010-11-29", "close": 1.255, "volume": 382457.0}, {"date": "2010-11-30", "close": 1.26, "volume": 1062901.0}, {"date": "2010-12-01", "close": 1.25, "volume": 74365.0}, {"date": "2010-12-02", "close": 1.25, "volume": 79442.0}, {"date": "2010-12-03", "close": 1.26, "volume": 803960.0}, {"date": "2010-12-06", "close": 1.255, "volume": 149202.0}, {"date": "2010-12-07", "close": 1.255, "volume": 201909.0}, {"date": "2010-12-08", "close": 1.245, "volume": 101567.0}, {"date": "2010-12-09", "close": 1.25, "volume": 335219.0}, {"date": "2010-12-10", "close": 1.255, "volume": 51340.0}, {"date": "2010-12-13", "close": 1.265, "volume": 1089327.0}, {"date": "2010-12-14", "close": 1.255, "volume": 68685.0}, {"date": "2010-12-15", "close": 1.26, "volume": 113908.0}, {"date": "2010-12-16", "close": 1.265, "volume": 78408.0}, {"date": "2010-12-17", "close": 1.25, "volume": 1154214.0}, {"date": "2010-12-20", "close": 1.25, "volume": 730366.0}, {"date": "2010-12-21", "close": 1.25, "volume": 126703.0}, {"date": "2010-12-22", "close": 1.27, "volume": 107065.0}, {"date": "2010-12-23", "close": 1.27, "volume": 89942.0}, {"date": "2010-12-24", "close": 1.25, "volume": 24443.0}, {"date": "2010-12-29", "close": 1.255, "volume": 48782.0}, {"date": "2010-12-30", "close": 1.27, "volume": 29744.0}, {"date": "2010-12-31", "close": 1.315, "volume": 85098.0}, {"date": "2011-01-04", "close": 1.28, "volume": 87740.0}, {"date": "2011-01-05", "close": 1.255, "volume": 72128.0}, {"date": "2011-01-06", "close": 1.29, "volume": 172776.0}, {"date": "2011-01-07", "close": 1.285, "volume": 24971.0}, {"date": "2011-01-10", "close": 1.28, "volume": 143336.0}, {"date": "2011-01-11", "close": 1.275, "volume": 46267.0}, {"date": "2011-01-12", "close": 1.285, "volume": 36481.0}, {"date": "2011-01-13", "close": 1.285, "volume": 57175.0}, {"date": "2011-01-14", "close": 1.275, "volume": 63723.0}, {"date": "2011-01-17", "close": 1.28, "volume": 41309.0}, {"date": "2011-01-18", "close": 1.28, "volume": 56332.0}, {"date": "2011-01-19", "close": 1.28, "volume": 478320.0}, {"date": "2011-01-20", "close": 1.285, "volume": 41141.0}, {"date": "2011-01-21", "close": 1.275, "volume": 45753.0}, {"date": "2011-01-24", "close": 1.275, "volume": 70589.0}, {"date": "2011-01-25", "close": 1.29, "volume": 190752.0}, {"date": "2011-01-27", "close": 1.3, "volume": 68941.0}, {"date": "2011-01-28", "close": 1.29, "volume": 69891.0}, {"date": "2011-01-31", "close": 1.3, "volume": 78324.0}, {"date": "2011-02-01", "close": 1.29, "volume": 172159.0}, {"date": "2011-02-02", "close": 1.3, "volume": 59159.0}, {"date": "2011-02-03", "close": 1.29, "volume": 541456.0}, {"date": "2011-02-04", "close": 1.295, "volume": 71209.0}, {"date": "2011-02-07", "close": 1.29, "volume": 47470.0}, {"date": "2011-02-08", "close": 1.29, "volume": 109216.0}, {"date": "2011-02-09", "close": 1.315, "volume": 1106745.0}, {"date": "2011-02-10", "close": 1.29, "volume": 98831.0}, {"date": "2011-02-11", "close": 1.305, "volume": 91712.0}, {"date": "2011-02-14", "close": 1.295, "volume": 66573.0}, {"date": "2011-02-15", "close": 1.3, "volume": 146942.0}, {"date": "2011-02-16", "close": 1.3, "volume": 93614.0}, {"date": "2011-02-17", "close": 1.325, "volume": 65694.0}, {"date": "2011-02-18", "close": 1.33, "volume": 116413.0}, {"date": "2011-02-21", "close": 1.41, "volume": 221553.0}, {"date": "2011-02-22", "close": 1.39, "volume": 187376.0}, {"date": "2011-02-23", "close": 1.375, "volume": 178825.0}, {"date": "2011-02-24", "close": 1.37, "volume": 102919.0}, {"date": "2011-02-25", "close": 1.38, "volume": 169929.0}, {"date": "2011-02-28", "close": 1.405, "volume": 60948.0}, {"date": "2011-03-01", "close": 1.435, "volume": 88497.0}, {"date": "2011-03-02", "close": 1.42, "volume": 35948.0}, {"date": "2011-03-03", "close": 1.43, "volume": 66027.0}, {"date": "2011-03-04", "close": 1.45, "volume": 137060.0}, {"date": "2011-03-07", "close": 1.44, "volume": 116933.0}, {"date": "2011-03-08", "close": 1.42, "volume": 59665.0}, {"date": "2011-03-09", "close": 1.38, "volume": 2964811.0}, {"date": "2011-03-10", "close": 1.39, "volume": 104621.0}, {"date": "2011-03-11", "close": 1.385, "volume": 108477.0}, {"date": "2011-03-14", "close": 1.425, "volume": 181608.0}, {"date": "2011-03-15", "close": 1.38, "volume": 77538.0}, {"date": "2011-03-16", "close": 1.365, "volume": 73149.0}, {"date": "2011-03-17", "close": 1.435, "volume": 415967.0}, {"date": "2011-03-18", "close": 1.435, "volume": 908204.0}, {"date": "2011-03-21", "close": 1.43, "volume": 329980.0}, {"date": "2011-03-22", "close": 1.435, "volume": 81583.0}, {"date": "2011-03-23", "close": 1.44, "volume": 172185.0}, {"date": "2011-03-24", "close": 1.43, "volume": 88415.0}, {"date": "2011-03-25", "close": 1.43, "volume": 212447.0}, {"date": "2011-03-28", "close": 1.43, "volume": 176801.0}, {"date": "2011-03-29", "close": 1.43, "volume": 539801.0}, {"date": "2011-03-30", "close": 1.42, "volume": 964995.0}, {"date": "2011-03-31", "close": 1.42, "volume": 42582.0}, {"date": "2011-04-01", "close": 1.42, "volume": 49637.0}, {"date": "2011-04-04", "close": 1.43, "volume": 84503.0}, {"date": "2011-04-05", "close": 1.41, "volume": 50917.0}, {"date": "2011-04-06", "close": 1.395, "volume": 592919.0}, {"date": "2011-04-07", "close": 1.395, "volume": 156855.0}, {"date": "2011-04-08", "close": 1.41, "volume": 74357.0}, {"date": "2011-04-11", "close": 1.435, "volume": 208979.0}, {"date": "2011-04-12", "close": 1.41, "volume": 1048437.0}, {"date": "2011-04-13", "close": 1.41, "volume": 49183.0}, {"date": "2011-04-14", "close": 1.43, "volume": 56048.0}, {"date": "2011-04-15", "close": 1.415, "volume": 90477.0}, {"date": "2011-04-18", "close": 1.42, "volume": 144027.0}, {"date": "2011-04-19", "close": 1.45, "volume": 352972.0}, {"date": "2011-04-20", "close": 1.495, "volume": 187032.0}, {"date": "2011-04-21", "close": 1.47, "volume": 83662.0}, {"date": "2011-04-27", "close": 1.47, "volume": 233582.0}, {"date": "2011-04-28", "close": 1.49, "volume": 1003307.0}, {"date": "2011-04-29", "close": 1.465, "volume": 535711.0}, {"date": "2011-05-02", "close": 1.46, "volume": 133588.0}, {"date": "2011-05-03", "close": 1.45, "volume": 62638.0}, {"date": "2011-05-04", "close": 1.45, "volume": 4732449.0}, {"date": "2011-05-05", "close": 1.455, "volume": 153349.0}, {"date": "2011-05-06", "close": 1.45, "volume": 211314.0}, {"date": "2011-05-09", "close": 1.46, "volume": 240046.0}, {"date": "2011-05-10", "close": 1.46, "volume": 151877.0}, {"date": "2011-05-11", "close": 1.475, "volume": 85043.0}, {"date": "2011-05-12", "close": 1.48, "volume": 92828.0}, {"date": "2011-05-13", "close": 1.49, "volume": 74158.0}, {"date": "2011-05-16", "close": 1.48, "volume": 96725.0}, {"date": "2011-05-17", "close": 1.49, "volume": 125608.0}, {"date": "2011-05-18", "close": 1.495, "volume": 162028.0}, {"date": "2011-05-19", "close": 1.465, "volume": 269548.0}, {"date": "2011-05-20", "close": 1.475, "volume": 53228.0}, {"date": "2011-05-23", "close": 1.47, "volume": 85045.0}, {"date": "2011-05-24", "close": 1.48, "volume": 1075075.0}, {"date": "2011-05-25", "close": 1.475, "volume": 59124.0}, {"date": "2011-05-26", "close": 1.46, "volume": 142051.0}, {"date": "2011-05-27", "close": 1.465, "volume": 98286.0}, {"date": "2011-05-30", "close": 1.49, "volume": 70278.0}, {"date": "2011-05-31", "close": 1.49, "volume": 68457.0}, {"date": "2011-06-01", "close": 1.475, "volume": 76137.0}, {"date": "2011-06-02", "close": 1.47, "volume": 48255.0}, {"date": "2011-06-03", "close": 1.455, "volume": 73864.0}, {"date": "2011-06-06", "close": 1.41, "volume": 200527.0}, {"date": "2011-06-07", "close": 1.44, "volume": 101582.0}, {"date": "2011-06-08", "close": 1.45, "volume": 49322.0}, {"date": "2011-06-09", "close": 1.43, "volume": 1243411.0}, {"date": "2011-06-10", "close": 1.41, "volume": 42931.0}, {"date": "2011-06-14", "close": 1.42, "volume": 42988.0}, {"date": "2011-06-15", "close": 1.44, "volume": 58317.0}, {"date": "2011-06-16", "close": 1.42, "volume": 141313.0}, {"date": "2011-06-17", "close": 1.4, "volume": 139873.0}, {"date": "2011-06-20", "close": 1.405, "volume": 164243.0}, {"date": "2011-06-21", "close": 1.43, "volume": 104414.0}, {"date": "2011-06-22", "close": 1.44, "volume": 1465514.0}, {"date": "2011-06-23", "close": 1.42, "volume": 155991.0}, {"date": "2011-06-24", "close": 1.415, "volume": 136516.0}, {"date": "2011-06-27", "close": 1.435, "volume": 87711.0}, {"date": "2011-06-28", "close": 1.41, "volume": 39566.0}, {"date": "2011-06-29", "close": 1.44, "volume": 78507.0}, {"date": "2011-06-30", "close": 1.445, "volume": 231081.0}, {"date": "2011-07-01", "close": 1.42, "volume": 290576.0}, {"date": "2011-07-04", "close": 1.435, "volume": 81733.0}, {"date": "2011-07-05", "close": 1.45, "volume": 205998.0}, {"date": "2011-07-06", "close": 1.43, "volume": 678550.0}, {"date": "2011-07-07", "close": 1.305, "volume": 197839.0}, {"date": "2011-07-08", "close": 1.3, "volume": 70059.0}, {"date": "2011-07-11", "close": 1.28, "volume": 53332.0}, {"date": "2011-07-12", "close": 1.25, "volume": 107381.0}, {"date": "2011-07-13", "close": 1.26, "volume": 2567263.0}, {"date": "2011-07-14", "close": 1.245, "volume": 63272.0}, {"date": "2011-07-15", "close": 1.25, "volume": 49822.0}, {"date": "2011-07-18", "close": 1.22, "volume": 143961.0}, {"date": "2011-07-19", "close": 1.24, "volume": 188588.0}, {"date": "2011-07-20", "close": 1.26, "volume": 203404.0}, {"date": "2011-07-21", "close": 1.25, "volume": 512999.0}, {"date": "2011-07-22", "close": 1.315, "volume": 205768.0}, {"date": "2011-07-25", "close": 1.305, "volume": 106820.0}, {"date": "2011-07-26", "close": 1.35, "volume": 144628.0}, {"date": "2011-07-27", "close": 1.37, "volume": 976571.0}, {"date": "2011-07-28", "close": 1.335, "volume": 587176.0}, {"date": "2011-07-29", "close": 1.35, "volume": 141347.0}, {"date": "2011-08-01", "close": 1.34, "volume": 566108.0}, {"date": "2011-08-02", "close": 1.35, "volume": 120824.0}, {"date": "2011-08-03", "close": 1.335, "volume": 86105.0}, {"date": "2011-08-04", "close": 1.305, "volume": 193371.0}, {"date": "2011-08-05", "close": 1.25, "volume": 306373.0}, {"date": "2011-08-08", "close": 1.21, "volume": 97265.0}, {"date": "2011-08-09", "close": 1.185, "volume": 120416.0}, {"date": "2011-08-10", "close": 1.22, "volume": 132899.0}, {"date": "2011-08-11", "close": 1.22, "volume": 57007.0}, {"date": "2011-08-12", "close": 1.24, "volume": 54265.0}, {"date": "2011-08-15", "close": 1.24, "volume": 121483.0}, {"date": "2011-08-16", "close": 1.25, "volume": 327220.0}, {"date": "2011-08-17", "close": 1.255, "volume": 95575.0}, {"date": "2011-08-18", "close": 1.24, "volume": 39187.0}, {"date": "2011-08-19", "close": 1.24, "volume": 47685.0}, {"date": "2011-08-22", "close": 1.335, "volume": 221370.0}, {"date": "2011-08-23", "close": 1.39, "volume": 131390.0}, {"date": "2011-08-24", "close": 1.44, "volume": 158884.0}, {"date": "2011-08-25", "close": 1.48, "volume": 476082.0}, {"date": "2011-08-26", "close": 1.465, "volume": 278007.0}, {"date": "2011-08-29", "close": 1.475, "volume": 438957.0}, {"date": "2011-08-30", "close": 1.345, "volume": 65379.0}, {"date": "2011-08-31", "close": 1.38, "volume": 136052.0}, {"date": "2011-09-01", "close": 1.405, "volume": 166928.0}, {"date": "2011-09-02", "close": 1.46, "volume": 934808.0}, {"date": "2011-09-05", "close": 1.47, "volume": 41198.0}, {"date": "2011-09-06", "close": 1.45, "volume": 1074286.0}, {"date": "2011-09-07", "close": 1.445, "volume": 87825.0}, {"date": "2011-09-08", "close": 1.45, "volume": 1623861.0}, {"date": "2011-09-09", "close": 1.445, "volume": 84370.0}, {"date": "2011-09-12", "close": 1.42, "volume": 69210.0}, {"date": "2011-09-13", "close": 1.415, "volume": 73129.0}, {"date": "2011-09-14", "close": 1.425, "volume": 222290.0}, {"date": "2011-09-15", "close": 1.435, "volume": 105436.0}, {"date": "2011-09-16", "close": 1.435, "volume": 253304.0}, {"date": "2011-09-19", "close": 1.425, "volume": 219743.0}, {"date": "2011-09-20", "close": 1.425, "volume": 55054.0}, {"date": "2011-09-21", "close": 1.425, "volume": 80027.0}, {"date": "2011-09-22", "close": 1.46, "volume": 1392326.0}, {"date": "2011-09-23", "close": 1.45, "volume": 639134.0}, {"date": "2011-09-26", "close": 1.4, "volume": 121525.0}, {"date": "2011-09-27", "close": 1.425, "volume": 76083.0}, {"date": "2011-09-28", "close": 1.395, "volume": 196126.0}, {"date": "2011-09-29", "close": 1.38, "volume": 88615.0}, {"date": "2011-09-30", "close": 1.365, "volume": 34653.0}, {"date": "2011-10-03", "close": 1.34, "volume": 62489.0}, {"date": "2011-10-04", "close": 1.355, "volume": 127348.0}, {"date": "2011-10-05", "close": 1.36, "volume": 48713.0}, {"date": "2011-10-06", "close": 1.395, "volume": 70466.0}, {"date": "2011-10-07", "close": 1.4, "volume": 84524.0}, {"date": "2011-10-10", "close": 1.445, "volume": 98312.0}, {"date": "2011-10-11", "close": 1.5, "volume": 334092.0}, {"date": "2011-10-12", "close": 1.485, "volume": 169258.0}, {"date": "2011-10-13", "close": 1.485, "volume": 42185.0}, {"date": "2011-10-14", "close": 1.49, "volume": 42319.0}, {"date": "2011-10-17", "close": 1.475, "volume": 169875.0}, {"date": "2011-10-18", "close": 1.48, "volume": 73532.0}, {"date": "2011-10-19", "close": 1.475, "volume": 48470.0}, {"date": "2011-10-20", "close": 1.47, "volume": 44383.0}, {"date": "2011-10-21", "close": 1.45, "volume": 53290.0}, {"date": "2011-10-24", "close": 1.47, "volume": 47742.0}, {"date": "2011-10-25", "close": 1.47, "volume": 68191.0}, {"date": "2011-10-26", "close": 1.465, "volume": 40849.0}, {"date": "2011-10-27", "close": 1.485, "volume": 39341.0}, {"date": "2011-10-28", "close": 1.485, "volume": 82578.0}, {"date": "2011-10-31", "close": 1.5, "volume": 80649.0}, {"date": "2011-11-01", "close": 1.49, "volume": 41977.0}, {"date": "2011-11-02", "close": 1.505, "volume": 178457.0}, {"date": "2011-11-03", "close": 1.5, "volume": 77740.0}, {"date": "2011-11-04", "close": 1.54, "volume": 130246.0}, {"date": "2011-11-07", "close": 1.53, "volume": 384941.0}, {"date": "2011-11-08", "close": 1.515, "volume": 122404.0}, {"date": "2011-11-09", "close": 1.55, "volume": 97209.0}, {"date": "2011-11-10", "close": 1.56, "volume": 113559.0}, {"date": "2011-11-11", "close": 1.54, "volume": 38838.0}, {"date": "2011-11-14", "close": 1.57, "volume": 166051.0}, {"date": "2011-11-15", "close": 1.55, "volume": 368793.0}, {"date": "2011-11-16", "close": 1.545, "volume": 113852.0}, {"date": "2011-11-17", "close": 1.55, "volume": 113354.0}, {"date": "2011-11-18", "close": 1.52, "volume": 72703.0}, {"date": "2011-11-21", "close": 1.54, "volume": 50460.0}, {"date": "2011-11-22", "close": 1.565, "volume": 440689.0}, {"date": "2011-11-23", "close": 1.545, "volume": 114751.0}, {"date": "2011-11-24", "close": 1.5, "volume": 62331.0}, {"date": "2011-11-25", "close": 1.54, "volume": 78275.0}, {"date": "2011-11-28", "close": 1.52, "volume": 31209.0}, {"date": "2011-11-29", "close": 1.48, "volume": 115839.0}, {"date": "2011-11-30", "close": 1.525, "volume": 162895.0}, {"date": "2011-12-01", "close": 1.505, "volume": 152488.0}, {"date": "2011-12-02", "close": 1.48, "volume": 132648.0}, {"date": "2011-12-05", "close": 1.54, "volume": 94301.0}, {"date": "2011-12-06", "close": 1.48, "volume": 83593.0}, {"date": "2011-12-07", "close": 1.485, "volume": 248737.0}, {"date": "2011-12-08", "close": 1.48, "volume": 406236.0}, {"date": "2011-12-09", "close": 1.46, "volume": 177572.0}, {"date": "2011-12-12", "close": 1.48, "volume": 126903.0}, {"date": "2011-12-13", "close": 1.47, "volume": 28781.0}, {"date": "2011-12-14", "close": 1.5, "volume": 200957.0}, {"date": "2011-12-15", "close": 1.5, "volume": 107336.0}, {"date": "2011-12-16", "close": 1.5, "volume": 2313416.0}, {"date": "2011-12-19", "close": 1.42, "volume": 35236.0}, {"date": "2011-12-20", "close": 1.435, "volume": 372473.0}, {"date": "2011-12-21", "close": 1.48, "volume": 77775.0}, {"date": "2011-12-22", "close": 1.5, "volume": 54439.0}, {"date": "2011-12-23", "close": 1.49, "volume": 71402.0}, {"date": "2011-12-28", "close": 1.48, "volume": 14734.0}, {"date": "2011-12-29", "close": 1.45, "volume": 22885.0}, {"date": "2011-12-30", "close": 1.5, "volume": 252450.0}, {"date": "2012-01-03", "close": 1.485, "volume": 106738.0}, {"date": "2012-01-04", "close": 1.47, "volume": 102197.0}, {"date": "2012-01-05", "close": 1.465, "volume": 13474.0}, {"date": "2012-01-06", "close": 1.455, "volume": 13719.0}, {"date": "2012-01-09", "close": 1.465, "volume": 150996.0}, {"date": "2012-01-10", "close": 1.445, "volume": 40381.0}, {"date": "2012-01-11", "close": 1.44, "volume": 26800.0}, {"date": "2012-01-12", "close": 1.43, "volume": 296873.0}, {"date": "2012-01-13", "close": 1.435, "volume": 29733.0}, {"date": "2012-01-16", "close": 1.435, "volume": 113613.0}, {"date": "2012-01-17", "close": 1.44, "volume": 67758.0}, {"date": "2012-01-18", "close": 1.43, "volume": 45540.0}, {"date": "2012-01-19", "close": 1.44, "volume": 346723.0}, {"date": "2012-01-20", "close": 1.445, "volume": 48035.0}, {"date": "2012-01-23", "close": 1.445, "volume": 50974.0}, {"date": "2012-01-24", "close": 1.46, "volume": 40652.0}, {"date": "2012-01-25", "close": 1.46, "volume": 72165.0}, {"date": "2012-01-27", "close": 1.45, "volume": 59300.0}, {"date": "2012-01-30", "close": 1.46, "volume": 76828.0}, {"date": "2012-01-31", "close": 1.46, "volume": 75919.0}, {"date": "2012-02-01", "close": 1.445, "volume": 298245.0}, {"date": "2012-02-02", "close": 1.44, "volume": 104253.0}, {"date": "2012-02-03", "close": 1.45, "volume": 280135.0}, {"date": "2012-02-06", "close": 1.45, "volume": 130846.0}, {"date": "2012-02-07", "close": 1.45, "volume": 321474.0}, {"date": "2012-02-08", "close": 1.46, "volume": 135322.0}, {"date": "2012-02-09", "close": 1.475, "volume": 556530.0}, {"date": "2012-02-10", "close": 1.475, "volume": 1709907.0}, {"date": "2012-02-13", "close": 1.475, "volume": 44634.0}, {"date": "2012-02-14", "close": 1.48, "volume": 60161.0}, {"date": "2012-02-15", "close": 1.47, "volume": 1156808.0}, {"date": "2012-02-16", "close": 1.46, "volume": 1688674.0}, {"date": "2012-02-17", "close": 1.46, "volume": 248666.0}, {"date": "2012-02-20", "close": 1.465, "volume": 320533.0}, {"date": "2012-02-21", "close": 1.475, "volume": 8660931.0}, {"date": "2012-02-22", "close": 1.465, "volume": 250463.0}, {"date": "2012-02-23", "close": 1.475, "volume": 75391.0}, {"date": "2012-02-24", "close": 1.46, "volume": 8127877.0}, {"date": "2012-02-27", "close": 1.475, "volume": 118924.0}, {"date": "2012-02-28", "close": 1.48, "volume": 5207740.0}, {"date": "2012-02-29", "close": 1.47, "volume": 84085.0}, {"date": "2012-03-01", "close": 1.47, "volume": 13463965.0}, {"date": "2012-03-02", "close": 1.49, "volume": 632427.0}, {"date": "2012-03-05", "close": 1.45, "volume": 126062.0}, {"date": "2012-03-06", "close": 1.44, "volume": 194529.0}, {"date": "2012-03-07", "close": 1.43, "volume": 308652.0}, {"date": "2012-03-08", "close": 1.42, "volume": 70702.0}, {"date": "2012-03-09", "close": 1.415, "volume": 93979.0}, {"date": "2012-03-12", "close": 1.45, "volume": 435893.0}, {"date": "2012-03-13", "close": 1.435, "volume": 89923.0}, {"date": "2012-03-14", "close": 1.445, "volume": 122116.0}, {"date": "2012-03-15", "close": 1.41, "volume": 210130.0}, {"date": "2012-03-16", "close": 1.43, "volume": 215346.0}, {"date": "2012-03-19", "close": 1.42, "volume": 192031.0}, {"date": "2012-03-20", "close": 1.435, "volume": 522586.0}, {"date": "2012-03-21", "close": 1.44, "volume": 152146.0}, {"date": "2012-03-22", "close": 1.46, "volume": 2184868.0}, {"date": "2012-03-23", "close": 1.455, "volume": 124306.0}, {"date": "2012-03-26", "close": 1.465, "volume": 60102.0}, {"date": "2012-03-27", "close": 1.465, "volume": 65985.0}, {"date": "2012-03-28", "close": 1.465, "volume": 104351.0}, {"date": "2012-03-29", "close": 1.47, "volume": 63317.0}, {"date": "2012-03-30", "close": 1.485, "volume": 85768.0}, {"date": "2012-04-02", "close": 1.51, "volume": 2348392.0}, {"date": "2012-04-03", "close": 1.555, "volume": 265057.0}, {"date": "2012-04-04", "close": 1.56, "volume": 394259.0}, {"date": "2012-04-05", "close": 1.57, "volume": 123031.0}, {"date": "2012-04-10", "close": 1.555, "volume": 150191.0}, {"date": "2012-04-11", "close": 1.515, "volume": 5029520.0}, {"date": "2012-04-12", "close": 1.53, "volume": 105992.0}, {"date": "2012-04-13", "close": 1.5, "volume": 81665.0}, {"date": "2012-04-16", "close": 1.52, "volume": 201394.0}, {"date": "2012-04-17", "close": 1.52, "volume": 65590.0}, {"date": "2012-04-18", "close": 1.525, "volume": 96525.0}, {"date": "2012-04-19", "close": 1.53, "volume": 160206.0}, {"date": "2012-04-20", "close": 1.54, "volume": 35400.0}, {"date": "2012-04-23", "close": 1.545, "volume": 95482.0}, {"date": "2012-04-24", "close": 1.565, "volume": 65498.0}, {"date": "2012-04-26", "close": 1.62, "volume": 290074.0}, {"date": "2012-04-27", "close": 1.64, "volume": 246316.0}, {"date": "2012-04-30", "close": 1.64, "volume": 226982.0}, {"date": "2012-05-01", "close": 1.675, "volume": 293478.0}, {"date": "2012-05-02", "close": 1.64, "volume": 323819.0}, {"date": "2012-05-03", "close": 1.61, "volume": 215661.0}, {"date": "2012-05-04", "close": 1.61, "volume": 122775.0}, {"date": "2012-05-07", "close": 1.59, "volume": 124545.0}, {"date": "2012-05-08", "close": 1.575, "volume": 196490.0}, {"date": "2012-05-09", "close": 1.555, "volume": 88828.0}, {"date": "2012-05-10", "close": 1.57, "volume": 201104.0}, {"date": "2012-05-11", "close": 1.56, "volume": 89990.0}, {"date": "2012-05-14", "close": 1.57, "volume": 135018.0}, {"date": "2012-05-15", "close": 1.565, "volume": 151643.0}, {"date": "2012-05-16", "close": 1.54, "volume": 721548.0}, {"date": "2012-05-17", "close": 1.545, "volume": 173133.0}, {"date": "2012-05-18", "close": 1.53, "volume": 249678.0}, {"date": "2012-05-21", "close": 1.53, "volume": 787409.0}, {"date": "2012-05-22", "close": 1.55, "volume": 146544.0}, {"date": "2012-05-23", "close": 1.525, "volume": 176237.0}, {"date": "2012-05-24", "close": 1.52, "volume": 92230.0}, {"date": "2012-05-25", "close": 1.535, "volume": 136425.0}, {"date": "2012-05-28", "close": 1.545, "volume": 279418.0}, {"date": "2012-05-29", "close": 1.535, "volume": 109732.0}, {"date": "2012-05-30", "close": 1.555, "volume": 91060.0}, {"date": "2012-05-31", "close": 1.565, "volume": 85340.0}, {"date": "2012-06-01", "close": 1.545, "volume": 84703.0}, {"date": "2012-06-04", "close": 1.545, "volume": 1596846.0}, {"date": "2012-06-05", "close": 1.565, "volume": 189400.0}, {"date": "2012-06-06", "close": 1.575, "volume": 60921.0}, {"date": "2012-06-07", "close": 1.56, "volume": 187170.0}, {"date": "2012-06-08", "close": 1.56, "volume": 257479.0}, {"date": "2012-06-12", "close": 1.535, "volume": 241669.0}, {"date": "2012-06-13", "close": 1.525, "volume": 328085.0}, {"date": "2012-06-14", "close": 1.535, "volume": 166278.0}, {"date": "2012-06-15", "close": 1.49, "volume": 536921.0}, {"date": "2012-06-18", "close": 1.555, "volume": 141633.0}, {"date": "2012-06-19", "close": 1.54, "volume": 289165.0}, {"date": "2012-06-20", "close": 1.505, "volume": 130375.0}, {"date": "2012-06-21", "close": 1.49, "volume": 447836.0}, {"date": "2012-06-22", "close": 1.49, "volume": 550597.0}, {"date": "2012-06-25", "close": 1.47, "volume": 303226.0}, {"date": "2012-06-26", "close": 1.45, "volume": 508749.0}, {"date": "2012-06-27", "close": 1.47, "volume": 138455.0}, {"date": "2012-06-28", "close": 1.485, "volume": 94536.0}, {"date": "2012-06-29", "close": 1.495, "volume": 140462.0}, {"date": "2012-07-02", "close": 1.51, "volume": 136876.0}, {"date": "2012-07-03", "close": 1.49, "volume": 145988.0}, {"date": "2012-07-04", "close": 1.5, "volume": 179540.0}, {"date": "2012-07-05", "close": 1.495, "volume": 292398.0}, {"date": "2012-07-06", "close": 1.49, "volume": 169045.0}, {"date": "2012-07-09", "close": 1.49, "volume": 224759.0}, {"date": "2012-07-10", "close": 1.46, "volume": 1844930.0}, {"date": "2012-07-11", "close": 1.465, "volume": 266072.0}, {"date": "2012-07-12", "close": 1.49, "volume": 83820.0}, {"date": "2012-07-13", "close": 1.5, "volume": 60538.0}, {"date": "2012-07-16", "close": 1.55, "volume": 348838.0}, {"date": "2012-07-17", "close": 1.535, "volume": 330571.0}, {"date": "2012-07-18", "close": 1.54, "volume": 145688.0}, {"date": "2012-07-19", "close": 1.56, "volume": 144661.0}, {"date": "2012-07-20", "close": 1.58, "volume": 1233940.0}, {"date": "2012-07-23", "close": 1.585, "volume": 104303.0}, {"date": "2012-07-24", "close": 1.575, "volume": 88789.0}, {"date": "2012-07-25", "close": 1.6, "volume": 158254.0}, {"date": "2012-07-26", "close": 1.63, "volume": 120533.0}, {"date": "2012-07-27", "close": 1.595, "volume": 188071.0}, {"date": "2012-07-30", "close": 1.56, "volume": 390670.0}, {"date": "2012-07-31", "close": 1.57, "volume": 187841.0}, {"date": "2012-08-01", "close": 1.59, "volume": 238303.0}, {"date": "2012-08-02", "close": 1.61, "volume": 149344.0}, {"date": "2012-08-03", "close": 1.635, "volume": 149180.0}, {"date": "2012-08-06", "close": 1.65, "volume": 276898.0}, {"date": "2012-08-07", "close": 1.645, "volume": 380973.0}, {"date": "2012-08-08", "close": 1.675, "volume": 368000.0}, {"date": "2012-08-09", "close": 1.625, "volume": 230282.0}, {"date": "2012-08-10", "close": 1.63, "volume": 285215.0}, {"date": "2012-08-13", "close": 1.64, "volume": 153788.0}, {"date": "2012-08-14", "close": 1.645, "volume": 182598.0}, {"date": "2012-08-15", "close": 1.62, "volume": 739726.0}, {"date": "2012-08-16", "close": 1.65, "volume": 170270.0}, {"date": "2012-08-17", "close": 1.64, "volume": 257139.0}, {"date": "2012-08-20", "close": 1.62, "volume": 534020.0}, {"date": "2012-08-21", "close": 1.635, "volume": 185904.0}, {"date": "2012-08-22", "close": 1.635, "volume": 292413.0}, {"date": "2012-08-23", "close": 1.635, "volume": 250643.0}, {"date": "2012-08-24", "close": 1.63, "volume": 251863.0}, {"date": "2012-08-27", "close": 1.61, "volume": 238954.0}, {"date": "2012-08-28", "close": 1.62, "volume": 249772.0}, {"date": "2012-08-29", "close": 1.625, "volume": 687128.0}, {"date": "2012-08-30", "close": 1.63, "volume": 287186.0}, {"date": "2012-08-31", "close": 1.645, "volume": 174883.0}, {"date": "2012-09-03", "close": 1.6, "volume": 150448.0}, {"date": "2012-09-04", "close": 1.58, "volume": 161437.0}, {"date": "2012-09-05", "close": 1.58, "volume": 189273.0}, {"date": "2012-09-06", "close": 1.62, "volume": 254320.0}, {"date": "2012-09-07", "close": 1.625, "volume": 196993.0}, {"date": "2012-09-10", "close": 1.63, "volume": 199793.0}, {"date": "2012-09-11", "close": 1.635, "volume": 206599.0}, {"date": "2012-09-12", "close": 1.625, "volume": 164722.0}, {"date": "2012-09-13", "close": 1.63, "volume": 150544.0}, {"date": "2012-09-14", "close": 1.65, "volume": 235697.0}, {"date": "2012-09-17", "close": 1.63, "volume": 302628.0}, {"date": "2012-09-18", "close": 1.665, "volume": 216800.0}, {"date": "2012-09-19", "close": 1.665, "volume": 326182.0}, {"date": "2012-09-20", "close": 1.67, "volume": 348307.0}, {"date": "2012-09-21", "close": 1.66, "volume": 206821.0}, {"date": "2012-09-24", "close": 1.67, "volume": 124406.0}, {"date": "2012-09-25", "close": 1.68, "volume": 211878.0}, {"date": "2012-09-26", "close": 1.67, "volume": 289361.0}, {"date": "2012-09-27", "close": 1.68, "volume": 127512.0}, {"date": "2012-09-28", "close": 1.7, "volume": 104861.0}, {"date": "2012-10-01", "close": 1.69, "volume": 33884.0}, {"date": "2012-10-02", "close": 1.67, "volume": 159728.0}, {"date": "2012-10-03", "close": 1.7, "volume": 319019.0}, {"date": "2012-10-04", "close": 1.7, "volume": 195098.0}, {"date": "2012-10-05", "close": 1.705, "volume": 144141.0}, {"date": "2012-10-08", "close": 1.69, "volume": 161684.0}, {"date": "2012-10-09", "close": 1.7, "volume": 196348.0}, {"date": "2012-10-10", "close": 1.73, "volume": 599379.0}, {"date": "2012-10-11", "close": 1.78, "volume": 569438.0}, {"date": "2012-10-12", "close": 1.78, "volume": 244035.0}, {"date": "2012-10-15", "close": 1.8, "volume": 163862.0}, {"date": "2012-10-16", "close": 1.79, "volume": 215353.0}, {"date": "2012-10-17", "close": 1.8, "volume": 229597.0}, {"date": "2012-10-18", "close": 1.815, "volume": 323556.0}, {"date": "2012-10-19", "close": 1.805, "volume": 193858.0}, {"date": "2012-10-22", "close": 1.79, "volume": 2224085.0}, {"date": "2012-10-23", "close": 1.79, "volume": 496482.0}, {"date": "2012-10-24", "close": 1.79, "volume": 969881.0}, {"date": "2012-10-25", "close": 1.78, "volume": 778166.0}, {"date": "2012-10-26", "close": 1.795, "volume": 409981.0}, {"date": "2012-10-29", "close": 1.79, "volume": 114459.0}, {"date": "2012-10-30", "close": 1.81, "volume": 154904.0}, {"date": "2012-10-31", "close": 1.81, "volume": 122864.0}, {"date": "2012-11-01", "close": 1.81, "volume": 141140.0}, {"date": "2012-11-02", "close": 1.925, "volume": 570317.0}, {"date": "2012-11-05", "close": 1.965, "volume": 236812.0}, {"date": "2012-11-06", "close": 1.98, "volume": 98878.0}, {"date": "2012-11-07", "close": 1.95, "volume": 232448.0}, {"date": "2012-11-08", "close": 1.91, "volume": 362005.0}, {"date": "2012-11-09", "close": 1.925, "volume": 116685.0}, {"date": "2012-11-12", "close": 1.945, "volume": 98360.0}, {"date": "2012-11-13", "close": 1.93, "volume": 1514485.0}, {"date": "2012-11-14", "close": 1.945, "volume": 327898.0}, {"date": "2012-11-15", "close": 1.91, "volume": 401505.0}, {"date": "2012-11-16", "close": 1.935, "volume": 324496.0}, {"date": "2012-11-19", "close": 1.98, "volume": 319477.0}, {"date": "2012-11-20", "close": 1.96, "volume": 176773.0}, {"date": "2012-11-21", "close": 1.96, "volume": 121071.0}, {"date": "2012-11-22", "close": 1.96, "volume": 99071.0}, {"date": "2012-11-23", "close": 1.98, "volume": 131745.0}, {"date": "2012-11-26", "close": 1.99, "volume": 275536.0}, {"date": "2012-11-27", "close": 2.0, "volume": 234677.0}, {"date": "2012-11-28", "close": 2.08, "volume": 180631.0}, {"date": "2012-11-29", "close": 2.05, "volume": 439241.0}, {"date": "2012-11-30", "close": 2.02, "volume": 200117.0}, {"date": "2012-12-03", "close": 2.03, "volume": 208103.0}, {"date": "2012-12-04", "close": 2.0, "volume": 510426.0}, {"date": "2012-12-05", "close": 2.0, "volume": 303549.0}, {"date": "2012-12-06", "close": 1.97, "volume": 802278.0}, {"date": "2012-12-07", "close": 1.975, "volume": 200722.0}, {"date": "2012-12-10", "close": 1.99, "volume": 1112876.0}, {"date": "2012-12-11", "close": 2.02, "volume": 184782.0}, {"date": "2012-12-12", "close": 2.09, "volume": 265846.0}, {"date": "2012-12-13", "close": 2.08, "volume": 373121.0}, {"date": "2012-12-14", "close": 2.07, "volume": 245770.0}, {"date": "2012-12-17", "close": 2.04, "volume": 77859.0}, {"date": "2012-12-18", "close": 2.05, "volume": 340917.0}, {"date": "2012-12-19", "close": 2.03, "volume": 390784.0}, {"date": "2012-12-20", "close": 2.05, "volume": 150602.0}, {"date": "2012-12-21", "close": 2.05, "volume": 132086.0}, {"date": "2012-12-24", "close": 2.01, "volume": 128749.0}, {"date": "2012-12-27", "close": 2.05, "volume": 16829.0}, {"date": "2012-12-28", "close": 2.05, "volume": 100342.0}, {"date": "2012-12-31", "close": 2.01, "volume": 97359.0}, {"date": "2013-01-02", "close": 2.06, "volume": 180368.0}, {"date": "2013-01-03", "close": 2.02, "volume": 444962.0}, {"date": "2013-01-04", "close": 2.02, "volume": 132460.0}, {"date": "2013-01-07", "close": 2.03, "volume": 219989.0}, {"date": "2013-01-08", "close": 2.04, "volume": 108862.0}, {"date": "2013-01-09", "close": 2.05, "volume": 105396.0}, {"date": "2013-01-10", "close": 2.07, "volume": 98845.0}, {"date": "2013-01-11", "close": 2.08, "volume": 214517.0}, {"date": "2013-01-14", "close": 2.11, "volume": 192457.0}, {"date": "2013-01-15", "close": 2.07, "volume": 362798.0}, {"date": "2013-01-16", "close": 2.13, "volume": 260171.0}, {"date": "2013-01-17", "close": 2.09, "volume": 597920.0}, {"date": "2013-01-18", "close": 2.16, "volume": 192159.0}, {"date": "2013-01-21", "close": 2.2, "volume": 278857.0}, {"date": "2013-01-22", "close": 2.19, "volume": 1188408.0}, {"date": "2013-01-23", "close": 2.25, "volume": 179860.0}, {"date": "2013-01-24", "close": 2.2, "volume": 356575.0}, {"date": "2013-01-25", "close": 2.16, "volume": 217871.0}, {"date": "2013-01-29", "close": 2.18, "volume": 353924.0}, {"date": "2013-01-30", "close": 2.18, "volume": 263534.0}, {"date": "2013-01-31", "close": 2.19, "volume": 435233.0}, {"date": "2013-02-01", "close": 2.2, "volume": 158102.0}, {"date": "2013-02-04", "close": 2.24, "volume": 235325.0}, {"date": "2013-02-05", "close": 2.28, "volume": 499933.0}, {"date": "2013-02-06", "close": 2.23, "volume": 326097.0}, {"date": "2013-02-07", "close": 2.24, "volume": 142688.0}, {"date": "2013-02-08", "close": 2.25, "volume": 159338.0}, {"date": "2013-02-11", "close": 2.25, "volume": 321915.0}, {"date": "2013-02-12", "close": 2.23, "volume": 293430.0}, {"date": "2013-02-13", "close": 2.25, "volume": 362998.0}, {"date": "2013-02-14", "close": 2.25, "volume": 296544.0}, {"date": "2013-02-15", "close": 2.27, "volume": 581542.0}, {"date": "2013-02-18", "close": 2.25, "volume": 1863262.0}, {"date": "2013-02-19", "close": 2.23, "volume": 407166.0}, {"date": "2013-02-20", "close": 2.24, "volume": 326372.0}, {"date": "2013-02-21", "close": 2.23, "volume": 240608.0}, {"date": "2013-02-22", "close": 2.23, "volume": 207765.0}, {"date": "2013-02-25", "close": 2.24, "volume": 376048.0}, {"date": "2013-02-26", "close": 2.25, "volume": 433263.0}, {"date": "2013-02-27", "close": 2.2, "volume": 638291.0}, {"date": "2013-02-28", "close": 2.21, "volume": 278599.0}, {"date": "2013-03-01", "close": 2.33, "volume": 3428315.0}, {"date": "2013-03-04", "close": 2.29, "volume": 918474.0}, {"date": "2013-03-05", "close": 2.31, "volume": 1066704.0}, {"date": "2013-03-06", "close": 2.32, "volume": 730409.0}, {"date": "2013-03-07", "close": 2.32, "volume": 459596.0}, {"date": "2013-03-08", "close": 2.3, "volume": 459466.0}, {"date": "2013-03-11", "close": 2.28, "volume": 378358.0}, {"date": "2013-03-12", "close": 2.27, "volume": 406971.0}, {"date": "2013-03-13", "close": 2.24, "volume": 446572.0}, {"date": "2013-03-14", "close": 2.23, "volume": 233435.0}, {"date": "2013-03-15", "close": 2.27, "volume": 840757.0}, {"date": "2013-03-18", "close": 2.26, "volume": 465738.0}, {"date": "2013-03-19", "close": 2.28, "volume": 434953.0}, {"date": "2013-03-20", "close": 2.25, "volume": 295651.0}, {"date": "2013-03-21", "close": 2.27, "volume": 172090.0}, {"date": "2013-03-22", "close": 2.25, "volume": 188513.0}, {"date": "2013-03-25", "close": 2.25, "volume": 171072.0}, {"date": "2013-03-26", "close": 2.23, "volume": 267039.0}, {"date": "2013-03-27", "close": 2.24, "volume": 211166.0}, {"date": "2013-03-28", "close": 2.27, "volume": 250353.0}, {"date": "2013-04-02", "close": 2.28, "volume": 361451.0}, {"date": "2013-04-03", "close": 2.27, "volume": 471117.0}, {"date": "2013-04-04", "close": 2.25, "volume": 130712.0}, {"date": "2013-04-05", "close": 2.25, "volume": 102085.0}, {"date": "2013-04-08", "close": 2.23, "volume": 232949.0}, {"date": "2013-04-09", "close": 2.21, "volume": 562374.0}, {"date": "2013-04-10", "close": 2.21, "volume": 491147.0}, {"date": "2013-04-11", "close": 2.22, "volume": 296072.0}, {"date": "2013-04-12", "close": 2.25, "volume": 270450.0}, {"date": "2013-04-15", "close": 2.25, "volume": 343033.0}, {"date": "2013-04-16", "close": 2.24, "volume": 252480.0}, {"date": "2013-04-17", "close": 2.24, "volume": 157647.0}, {"date": "2013-04-18", "close": 2.23, "volume": 249954.0}, {"date": "2013-04-19", "close": 2.23, "volume": 819513.0}, {"date": "2013-04-22", "close": 2.22, "volume": 553090.0}, {"date": "2013-04-23", "close": 2.21, "volume": 621268.0}, {"date": "2013-04-24", "close": 2.24, "volume": 415300.0}, {"date": "2013-04-26", "close": 2.25, "volume": 325169.0}, {"date": "2013-04-29", "close": 2.3, "volume": 425590.0}, {"date": "2013-04-30", "close": 2.35, "volume": 452859.0}, {"date": "2013-05-01", "close": 2.33, "volume": 546171.0}, {"date": "2013-05-02", "close": 2.33, "volume": 294475.0}, {"date": "2013-05-03", "close": 2.3, "volume": 164778.0}, {"date": "2013-05-06", "close": 2.33, "volume": 265514.0}, {"date": "2013-05-07", "close": 2.29, "volume": 155946.0}, {"date": "2013-05-08", "close": 2.32, "volume": 212228.0}, {"date": "2013-05-09", "close": 2.3, "volume": 106877.0}, {"date": "2013-05-10", "close": 2.33, "volume": 341984.0}, {"date": "2013-05-13", "close": 2.36, "volume": 339918.0}, {"date": "2013-05-14", "close": 2.38, "volume": 555872.0}, {"date": "2013-05-15", "close": 2.39, "volume": 427959.0}, {"date": "2013-05-16", "close": 2.37, "volume": 195490.0}, {"date": "2013-05-17", "close": 2.38, "volume": 179510.0}, {"date": "2013-05-20", "close": 2.39, "volume": 836853.0}, {"date": "2013-05-21", "close": 2.37, "volume": 440780.0}, {"date": "2013-05-22", "close": 2.35, "volume": 307869.0}, {"date": "2013-05-23", "close": 2.34, "volume": 342127.0}, {"date": "2013-05-24", "close": 2.29, "volume": 355799.0}, {"date": "2013-05-27", "close": 2.25, "volume": 590539.0}, {"date": "2013-05-28", "close": 2.28, "volume": 184846.0}, {"date": "2013-05-29", "close": 2.3, "volume": 226996.0}, {"date": "2013-05-30", "close": 2.28, "volume": 231751.0}, {"date": "2013-05-31", "close": 2.26, "volume": 174729.0}, {"date": "2013-06-03", "close": 2.29, "volume": 336628.0}, {"date": "2013-06-04", "close": 2.3, "volume": 149890.0}, {"date": "2013-06-05", "close": 2.28, "volume": 223856.0}, {"date": "2013-06-06", "close": 2.25, "volume": 232339.0}, {"date": "2013-06-07", "close": 2.24, "volume": 381727.0}, {"date": "2013-06-11", "close": 2.3, "volume": 200307.0}, {"date": "2013-06-12", "close": 2.28, "volume": 264792.0}, {"date": "2013-06-13", "close": 2.2, "volume": 439452.0}, {"date": "2013-06-14", "close": 2.24, "volume": 329449.0}, {"date": "2013-06-17", "close": 2.12, "volume": 1019719.0}, {"date": "2013-06-18", "close": 2.1, "volume": 907512.0}, {"date": "2013-06-19", "close": 2.14, "volume": 450925.0}, {"date": "2013-06-20", "close": 2.1, "volume": 612903.0}, {"date": "2013-06-21", "close": 2.19, "volume": 586884.0}, {"date": "2013-06-24", "close": 2.14, "volume": 417850.0}, {"date": "2013-06-25", "close": 2.1, "volume": 318486.0}, {"date": "2013-06-26", "close": 2.1, "volume": 636648.0}, {"date": "2013-06-27", "close": 2.14, "volume": 165671.0}, {"date": "2013-06-28", "close": 2.13, "volume": 211066.0}, {"date": "2013-07-01", "close": 2.11, "volume": 154189.0}, {"date": "2013-07-02", "close": 2.13, "volume": 379189.0}, {"date": "2013-07-03", "close": 2.14, "volume": 232249.0}, {"date": "2013-07-04", "close": 2.15, "volume": 160135.0}, {"date": "2013-07-05", "close": 2.17, "volume": 258712.0}, {"date": "2013-07-08", "close": 2.14, "volume": 405967.0}, {"date": "2013-07-09", "close": 2.12, "volume": 146063.0}, {"date": "2013-07-10", "close": 2.07, "volume": 334438.0}, {"date": "2013-07-11", "close": 2.06, "volume": 363318.0}, {"date": "2013-07-12", "close": 2.11, "volume": 514844.0}, {"date": "2013-07-15", "close": 2.13, "volume": 249920.0}, {"date": "2013-07-16", "close": 2.13, "volume": 134614.0}, {"date": "2013-07-17", "close": 2.17, "volume": 171493.0}, {"date": "2013-07-18", "close": 2.15, "volume": 99648.0}, {"date": "2013-07-19", "close": 2.14, "volume": 136205.0}, {"date": "2013-07-22", "close": 2.19, "volume": 197015.0}, {"date": "2013-07-23", "close": 2.19, "volume": 243357.0}, {"date": "2013-07-24", "close": 2.2, "volume": 110636.0}, {"date": "2013-07-25", "close": 2.25, "volume": 184036.0}, {"date": "2013-07-26", "close": 2.22, "volume": 179285.0}, {"date": "2013-07-29", "close": 2.23, "volume": 80116.0}, {"date": "2013-07-30", "close": 2.23, "volume": 178576.0}, {"date": "2013-07-31", "close": 2.23, "volume": 110217.0}, {"date": "2013-08-01", "close": 2.3, "volume": 355657.0}, {"date": "2013-08-02", "close": 2.29, "volume": 95679.0}, {"date": "2013-08-05", "close": 2.25, "volume": 146770.0}, {"date": "2013-08-06", "close": 2.22, "volume": 117678.0}, {"date": "2013-08-07", "close": 2.18, "volume": 341616.0}, {"date": "2013-08-08", "close": 2.16, "volume": 224957.0}, {"date": "2013-08-09", "close": 2.19, "volume": 268365.0}, {"date": "2013-08-12", "close": 2.23, "volume": 90333.0}, {"date": "2013-08-13", "close": 2.23, "volume": 368152.0}, {"date": "2013-08-14", "close": 2.2, "volume": 204262.0}, {"date": "2013-08-15", "close": 2.19, "volume": 140605.0}, {"date": "2013-08-16", "close": 2.16, "volume": 160319.0}, {"date": "2013-08-19", "close": 2.2, "volume": 1821028.0}, {"date": "2013-08-20", "close": 2.15, "volume": 642224.0}, {"date": "2013-08-21", "close": 2.13, "volume": 305025.0}, {"date": "2013-08-22", "close": 2.14, "volume": 386760.0}, {"date": "2013-08-23", "close": 2.13, "volume": 275033.0}, {"date": "2013-08-26", "close": 2.12, "volume": 1878995.0}, {"date": "2013-08-27", "close": 2.16, "volume": 336601.0}, {"date": "2013-08-28", "close": 2.15, "volume": 351120.0}, {"date": "2013-08-29", "close": 2.13, "volume": 207027.0}, {"date": "2013-08-30", "close": 2.13, "volume": 191630.0}, {"date": "2013-09-02", "close": 2.15, "volume": 482138.0}, {"date": "2013-09-03", "close": 2.14, "volume": 1828739.0}, {"date": "2013-09-04", "close": 2.14, "volume": 308080.0}, {"date": "2013-09-05", "close": 2.08, "volume": 315516.0}, {"date": "2013-09-06", "close": 2.09, "volume": 1267743.0}, {"date": "2013-09-09", "close": 2.1, "volume": 326219.0}, {"date": "2013-09-10", "close": 2.14, "volume": 109900.0}, {"date": "2013-09-11", "close": 2.15, "volume": 280485.0}, {"date": "2013-09-12", "close": 2.16, "volume": 198147.0}, {"date": "2013-09-13", "close": 2.11, "volume": 185808.0}, {"date": "2013-09-16", "close": 2.1, "volume": 1097215.0}, {"date": "2013-09-17", "close": 2.15, "volume": 163079.0}, {"date": "2013-09-18", "close": 2.12, "volume": 98647.0}, {"date": "2013-09-19", "close": 2.13, "volume": 312547.0}, {"date": "2013-09-20", "close": 2.13, "volume": 91535.0}, {"date": "2013-09-23", "close": 2.13, "volume": 552230.0}, {"date": "2013-09-24", "close": 2.13, "volume": 144444.0}, {"date": "2013-09-25", "close": 2.13, "volume": 253102.0}, {"date": "2013-09-26", "close": 2.16, "volume": 670761.0}, {"date": "2013-09-27", "close": 2.18, "volume": 248790.0}, {"date": "2013-09-30", "close": 2.17, "volume": 345280.0}, {"date": "2013-10-01", "close": 2.15, "volume": 239457.0}, {"date": "2013-10-02", "close": 2.15, "volume": 134339.0}, {"date": "2013-10-03", "close": 2.21, "volume": 218622.0}, {"date": "2013-10-04", "close": 2.18, "volume": 214681.0}, {"date": "2013-10-07", "close": 2.16, "volume": 126429.0}, {"date": "2013-10-08", "close": 2.14, "volume": 261092.0}, {"date": "2013-10-09", "close": 2.18, "volume": 856867.0}, {"date": "2013-10-10", "close": 2.18, "volume": 881346.0}, {"date": "2013-10-11", "close": 2.19, "volume": 239011.0}, {"date": "2013-10-14", "close": 2.19, "volume": 194033.0}, {"date": "2013-10-15", "close": 2.2, "volume": 129400.0}, {"date": "2013-10-16", "close": 2.2, "volume": 394995.0}, {"date": "2013-10-17", "close": 2.22, "volume": 601224.0}, {"date": "2013-10-18", "close": 2.24, "volume": 363218.0}, {"date": "2013-10-21", "close": 2.25, "volume": 259315.0}, {"date": "2013-10-22", "close": 2.28, "volume": 519425.0}, {"date": "2013-10-23", "close": 2.3, "volume": 1732896.0}, {"date": "2013-10-24", "close": 2.34, "volume": 352547.0}, {"date": "2013-10-25", "close": 2.41, "volume": 567930.0}, {"date": "2013-10-28", "close": 2.45, "volume": 785766.0}, {"date": "2013-10-29", "close": 2.45, "volume": 414323.0}, {"date": "2013-10-30", "close": 2.42, "volume": 206907.0}, {"date": "2013-10-31", "close": 2.4, "volume": 268715.0}, {"date": "2013-11-01", "close": 2.41, "volume": 233316.0}, {"date": "2013-11-04", "close": 2.38, "volume": 251995.0}, {"date": "2013-11-05", "close": 2.37, "volume": 169963.0}, {"date": "2013-11-06", "close": 2.38, "volume": 521842.0}, {"date": "2013-11-07", "close": 2.4, "volume": 213623.0}, {"date": "2013-11-08", "close": 2.43, "volume": 235926.0}, {"date": "2013-11-11", "close": 2.44, "volume": 504936.0}, {"date": "2013-11-12", "close": 2.43, "volume": 3800189.0}, {"date": "2013-11-13", "close": 2.42, "volume": 207352.0}, {"date": "2013-11-14", "close": 2.52, "volume": 731190.0}, {"date": "2013-11-15", "close": 2.5, "volume": 208207.0}, {"date": "2013-11-18", "close": 2.54, "volume": 604109.0}, {"date": "2013-11-19", "close": 2.53, "volume": 387803.0}, {"date": "2013-11-20", "close": 2.5, "volume": 240755.0}, {"date": "2013-11-21", "close": 2.51, "volume": 231891.0}, {"date": "2013-11-22", "close": 2.52, "volume": 180292.0}, {"date": "2013-11-25", "close": 2.52, "volume": 193303.0}, {"date": "2013-11-26", "close": 2.48, "volume": 180730.0}, {"date": "2013-11-27", "close": 2.51, "volume": 699711.0}, {"date": "2013-11-28", "close": 2.45, "volume": 193741.0}, {"date": "2013-11-29", "close": 2.45, "volume": 160834.0}, {"date": "2013-12-02", "close": 2.44, "volume": 202136.0}, {"date": "2013-12-03", "close": 2.4, "volume": 166258.0}, {"date": "2013-12-04", "close": 2.4, "volume": 135908.0}, {"date": "2013-12-05", "close": 2.41, "volume": 104317.0}, {"date": "2013-12-06", "close": 2.41, "volume": 153812.0}, {"date": "2013-12-09", "close": 2.41, "volume": 207974.0}, {"date": "2013-12-10", "close": 2.41, "volume": 627169.0}, {"date": "2013-12-11", "close": 2.4, "volume": 359732.0}, {"date": "2013-12-12", "close": 2.4, "volume": 137134.0}, {"date": "2013-12-13", "close": 2.4, "volume": 187411.0}, {"date": "2013-12-16", "close": 2.41, "volume": 126679.0}, {"date": "2013-12-17", "close": 2.4, "volume": 104076.0}, {"date": "2013-12-18", "close": 2.41, "volume": 1986218.0}, {"date": "2013-12-19", "close": 2.45, "volume": 163142.0}, {"date": "2013-12-20", "close": 2.44, "volume": 111490.0}, {"date": "2013-12-23", "close": 2.5, "volume": 105296.0}, {"date": "2013-12-24", "close": 2.54, "volume": 150944.0}, {"date": "2013-12-27", "close": 2.65, "volume": 206003.0}, {"date": "2013-12-30", "close": 2.7, "volume": 157747.0}, {"date": "2013-12-31", "close": 2.73, "volume": 98887.0}, {"date": "2014-01-02", "close": 2.7, "volume": 180509.0}, {"date": "2014-01-03", "close": 2.67, "volume": 128415.0}, {"date": "2014-01-06", "close": 2.68, "volume": 143471.0}, {"date": "2014-01-07", "close": 2.64, "volume": 122965.0}, {"date": "2014-01-08", "close": 2.64, "volume": 162273.0}, {"date": "2014-01-09", "close": 2.72, "volume": 375348.0}, {"date": "2014-01-10", "close": 2.68, "volume": 160254.0}, {"date": "2014-01-13", "close": 2.7, "volume": 87840.0}, {"date": "2014-01-14", "close": 2.63, "volume": 266900.0}, {"date": "2014-01-15", "close": 2.62, "volume": 189370.0}, {"date": "2014-01-16", "close": 2.68, "volume": 159488.0}, {"date": "2014-01-17", "close": 2.61, "volume": 197651.0}, {"date": "2014-01-20", "close": 2.58, "volume": 180290.0}, {"date": "2014-01-21", "close": 2.5, "volume": 293848.0}, {"date": "2014-01-22", "close": 2.51, "volume": 241451.0}, {"date": "2014-01-23", "close": 2.54, "volume": 3107791.0}, {"date": "2014-01-24", "close": 2.55, "volume": 110425.0}, {"date": "2014-01-28", "close": 2.5, "volume": 1674389.0}, {"date": "2014-01-29", "close": 2.51, "volume": 133081.0}, {"date": "2014-01-30", "close": 2.56, "volume": 144777.0}, {"date": "2014-01-31", "close": 2.53, "volume": 131845.0}, {"date": "2014-02-03", "close": 2.54, "volume": 52837.0}, {"date": "2014-02-04", "close": 2.52, "volume": 212043.0}, {"date": "2014-02-05", "close": 2.5, "volume": 56094.0}, {"date": "2014-02-06", "close": 2.52, "volume": 167368.0}, {"date": "2014-02-07", "close": 2.49, "volume": 110065.0}, {"date": "2014-02-10", "close": 2.54, "volume": 77756.0}, {"date": "2014-02-11", "close": 2.52, "volume": 75805.0}, {"date": "2014-02-12", "close": 2.53, "volume": 138216.0}, {"date": "2014-02-13", "close": 2.54, "volume": 127192.0}, {"date": "2014-02-14", "close": 2.54, "volume": 95459.0}, {"date": "2014-02-17", "close": 2.55, "volume": 174313.0}, {"date": "2014-02-18", "close": 2.56, "volume": 201759.0}, {"date": "2014-02-19", "close": 2.55, "volume": 311008.0}, {"date": "2014-02-20", "close": 2.57, "volume": 279399.0}, {"date": "2014-02-21", "close": 2.58, "volume": 300806.0}, {"date": "2014-02-24", "close": 2.56, "volume": 525506.0}, {"date": "2014-02-25", "close": 2.56, "volume": 1338288.0}, {"date": "2014-02-26", "close": 2.56, "volume": 1022681.0}, {"date": "2014-02-27", "close": 2.61, "volume": 861470.0}, {"date": "2014-02-28", "close": 2.6, "volume": 834253.0}, {"date": "2014-03-03", "close": 2.57, "volume": 893284.0}, {"date": "2014-03-04", "close": 2.6, "volume": 791944.0}, {"date": "2014-03-05", "close": 2.65, "volume": 1040593.0}, {"date": "2014-03-06", "close": 2.68, "volume": 758090.0}, {"date": "2014-03-07", "close": 2.68, "volume": 356278.0}, {"date": "2014-03-10", "close": 2.65, "volume": 384649.0}, {"date": "2014-03-11", "close": 2.68, "volume": 610339.0}, {"date": "2014-03-12", "close": 2.67, "volume": 481797.0}, {"date": "2014-03-13", "close": 2.68, "volume": 641466.0}, {"date": "2014-03-14", "close": 2.69, "volume": 254467.0}, {"date": "2014-03-17", "close": 2.69, "volume": 660941.0}, {"date": "2014-03-18", "close": 2.69, "volume": 801624.0}, {"date": "2014-03-19", "close": 2.7, "volume": 511473.0}, {"date": "2014-03-20", "close": 2.75, "volume": 945873.0}, {"date": "2014-03-21", "close": 2.8, "volume": 3844346.0}, {"date": "2014-03-24", "close": 2.85, "volume": 1910866.0}, {"date": "2014-03-25", "close": 2.84, "volume": 186061.0}, {"date": "2014-03-26", "close": 2.84, "volume": 278895.0}, {"date": "2014-03-27", "close": 2.83, "volume": 330011.0}, {"date": "2014-03-28", "close": 2.83, "volume": 192724.0}, {"date": "2014-03-31", "close": 2.8, "volume": 362149.0}, {"date": "2014-04-01", "close": 2.8, "volume": 1253333.0}, {"date": "2014-04-02", "close": 2.81, "volume": 277543.0}, {"date": "2014-04-03", "close": 2.81, "volume": 347851.0}, {"date": "2014-04-04", "close": 2.8, "volume": 353308.0}, {"date": "2014-04-07", "close": 2.85, "volume": 314893.0}, {"date": "2014-04-08", "close": 2.84, "volume": 146039.0}, {"date": "2014-04-09", "close": 2.85, "volume": 259998.0}, {"date": "2014-04-10", "close": 2.89, "volume": 389073.0}, {"date": "2014-04-11", "close": 2.81, "volume": 232265.0}, {"date": "2014-04-14", "close": 2.85, "volume": 398443.0}, {"date": "2014-04-15", "close": 2.71, "volume": 241657.0}, {"date": "2014-04-16", "close": 2.77, "volume": 251326.0}, {"date": "2014-04-17", "close": 2.8, "volume": 304204.0}, {"date": "2014-04-22", "close": 2.79, "volume": 145844.0}, {"date": "2014-04-23", "close": 2.75, "volume": 244528.0}, {"date": "2014-04-24", "close": 2.75, "volume": 220600.0}, {"date": "2014-04-28", "close": 2.74, "volume": 291707.0}, {"date": "2014-04-29", "close": 2.72, "volume": 216633.0}, {"date": "2014-04-30", "close": 2.75, "volume": 277628.0}, {"date": "2014-05-01", "close": 2.77, "volume": 296550.0}, {"date": "2014-05-02", "close": 2.84, "volume": 308120.0}, {"date": "2014-05-05", "close": 2.92, "volume": 299208.0}, {"date": "2014-05-06", "close": 2.95, "volume": 280230.0}, {"date": "2014-05-07", "close": 2.93, "volume": 346040.0}, {"date": "2014-05-08", "close": 2.94, "volume": 241726.0}, {"date": "2014-05-09", "close": 2.98, "volume": 210174.0}, {"date": "2014-05-12", "close": 3.04, "volume": 254298.0}, {"date": "2014-05-13", "close": 3.02, "volume": 640723.0}, {"date": "2014-05-14", "close": 3.01, "volume": 202669.0}, {"date": "2014-05-15", "close": 3.01, "volume": 334452.0}, {"date": "2014-05-16", "close": 2.96, "volume": 322704.0}, {"date": "2014-05-19", "close": 2.97, "volume": 1319009.0}, {"date": "2014-05-20", "close": 3.0, "volume": 373326.0}, {"date": "2014-05-21", "close": 2.97, "volume": 223318.0}, {"date": "2014-05-22", "close": 3.0, "volume": 255742.0}, {"date": "2014-05-23", "close": 3.01, "volume": 307023.0}, {"date": "2014-05-26", "close": 3.05, "volume": 466921.0}, {"date": "2014-05-27", "close": 3.15, "volume": 861276.0}, {"date": "2014-05-28", "close": 3.14, "volume": 333596.0}, {"date": "2014-05-29", "close": 3.15, "volume": 286256.0}, {"date": "2014-05-30", "close": 3.14, "volume": 226713.0}, {"date": "2014-06-02", "close": 3.13, "volume": 338233.0}, {"date": "2014-06-03", "close": 3.15, "volume": 148113.0}, {"date": "2014-06-04", "close": 3.18, "volume": 413187.0}, {"date": "2014-06-05", "close": 3.19, "volume": 2455863.0}, {"date": "2014-06-06", "close": 3.22, "volume": 275330.0}, {"date": "2014-06-10", "close": 3.25, "volume": 264895.0}, {"date": "2014-06-11", "close": 3.27, "volume": 213529.0}, {"date": "2014-06-12", "close": 3.25, "volume": 214742.0}, {"date": "2014-06-13", "close": 3.21, "volume": 204727.0}, {"date": "2014-06-16", "close": 3.17, "volume": 284457.0}, {"date": "2014-06-17", "close": 3.29, "volume": 523457.0}, {"date": "2014-06-18", "close": 3.33, "volume": 363949.0}, {"date": "2014-06-19", "close": 3.05, "volume": 1325260.0}, {"date": "2014-06-20", "close": 3.15, "volume": 1057440.0}, {"date": "2014-06-23", "close": 3.11, "volume": 330403.0}, {"date": "2014-06-24", "close": 3.1, "volume": 410980.0}, {"date": "2014-06-25", "close": 3.14, "volume": 242554.0}, {"date": "2014-06-26", "close": 3.2, "volume": 200285.0}, {"date": "2014-06-27", "close": 3.3, "volume": 585207.0}, {"date": "2014-06-30", "close": 3.26, "volume": 239523.0}, {"date": "2014-07-01", "close": 3.1, "volume": 572566.0}, {"date": "2014-07-02", "close": 3.16, "volume": 202434.0}, {"date": "2014-07-03", "close": 3.21, "volume": 188578.0}, {"date": "2014-07-04", "close": 3.16, "volume": 175575.0}, {"date": "2014-07-07", "close": 3.16, "volume": 243721.0}, {"date": "2014-07-08", "close": 3.11, "volume": 224732.0}, {"date": "2014-07-09", "close": 3.15, "volume": 94446.0}, {"date": "2014-07-10", "close": 3.12, "volume": 271657.0}, {"date": "2014-07-11", "close": 3.14, "volume": 150257.0}, {"date": "2014-07-14", "close": 3.1, "volume": 125376.0}, {"date": "2014-07-15", "close": 3.12, "volume": 124182.0}, {"date": "2014-07-16", "close": 3.12, "volume": 123427.0}, {"date": "2014-07-17", "close": 3.11, "volume": 211731.0}, {"date": "2014-07-18", "close": 3.06, "volume": 195608.0}, {"date": "2014-07-21", "close": 3.02, "volume": 336085.0}, {"date": "2014-07-22", "close": 3.05, "volume": 1230603.0}, {"date": "2014-07-23", "close": 3.07, "volume": 139383.0}, {"date": "2014-07-24", "close": 3.08, "volume": 407100.0}, {"date": "2014-07-25", "close": 3.07, "volume": 387936.0}, {"date": "2014-07-28", "close": 3.12, "volume": 414335.0}, {"date": "2014-07-29", "close": 3.19, "volume": 601273.0}, {"date": "2014-07-30", "close": 3.25, "volume": 299001.0}, {"date": "2014-07-31", "close": 3.25, "volume": 285317.0}, {"date": "2014-08-01", "close": 3.27, "volume": 799001.0}, {"date": "2014-08-04", "close": 3.28, "volume": 242789.0}, {"date": "2014-08-05", "close": 3.27, "volume": 295149.0}, {"date": "2014-08-06", "close": 3.27, "volume": 215315.0}, {"date": "2014-08-07", "close": 3.21, "volume": 219181.0}, {"date": "2014-08-08", "close": 3.17, "volume": 155866.0}, {"date": "2014-08-11", "close": 3.18, "volume": 136247.0}, {"date": "2014-08-12", "close": 3.2, "volume": 255421.0}, {"date": "2014-08-13", "close": 3.26, "volume": 231127.0}, {"date": "2014-08-14", "close": 3.21, "volume": 245594.0}, {"date": "2014-08-15", "close": 3.2, "volume": 140204.0}, {"date": "2014-08-18", "close": 3.22, "volume": 246360.0}, {"date": "2014-08-19", "close": 3.24, "volume": 285838.0}, {"date": "2014-08-20", "close": 3.27, "volume": 1968648.0}, {"date": "2014-08-21", "close": 3.28, "volume": 264722.0}, {"date": "2014-08-22", "close": 3.3, "volume": 163477.0}, {"date": "2014-08-25", "close": 3.3, "volume": 651285.0}, {"date": "2014-08-26", "close": 3.28, "volume": 645934.0}, {"date": "2014-08-27", "close": 3.28, "volume": 307629.0}, {"date": "2014-08-28", "close": 3.41, "volume": 451843.0}, {"date": "2014-08-29", "close": 3.39, "volume": 310119.0}, {"date": "2014-09-01", "close": 3.39, "volume": 265074.0}, {"date": "2014-09-02", "close": 3.5, "volume": 396453.0}, {"date": "2014-09-03", "close": 3.47, "volume": 573871.0}, {"date": "2014-09-04", "close": 3.45, "volume": 471788.0}, {"date": "2014-09-05", "close": 3.41, "volume": 771974.0}, {"date": "2014-09-08", "close": 3.36, "volume": 593384.0}, {"date": "2014-09-09", "close": 3.36, "volume": 346604.0}, {"date": "2014-09-10", "close": 3.13, "volume": 1296387.0}, {"date": "2014-09-11", "close": 3.12, "volume": 1760943.0}, {"date": "2014-09-12", "close": 3.02, "volume": 1616877.0}, {"date": "2014-09-15", "close": 3.01, "volume": 694691.0}, {"date": "2014-09-16", "close": 3.03, "volume": 664681.0}, {"date": "2014-09-17", "close": 3.04, "volume": 443920.0}, {"date": "2014-09-18", "close": 3.03, "volume": 466439.0}, {"date": "2014-09-19", "close": 3.09, "volume": 354775.0}, {"date": "2014-09-22", "close": 3.02, "volume": 636022.0}, {"date": "2014-09-23", "close": 3.01, "volume": 413571.0}, {"date": "2014-09-24", "close": 2.96, "volume": 704457.0}, {"date": "2014-09-25", "close": 2.94, "volume": 273916.0}, {"date": "2014-09-26", "close": 2.92, "volume": 669760.0}, {"date": "2014-09-29", "close": 2.85, "volume": 771818.0}, {"date": "2014-09-30", "close": 2.91, "volume": 763653.0}, {"date": "2014-10-01", "close": 2.89, "volume": 291832.0}, {"date": "2014-10-02", "close": 2.86, "volume": 357264.0}, {"date": "2014-10-03", "close": 2.86, "volume": 242721.0}, {"date": "2014-10-06", "close": 2.85, "volume": 246950.0}, {"date": "2014-10-07", "close": 2.83, "volume": 818373.0}, {"date": "2014-10-08", "close": 2.79, "volume": 358407.0}, {"date": "2014-10-09", "close": 2.8, "volume": 236579.0}, {"date": "2014-10-10", "close": 2.82, "volume": 301831.0}, {"date": "2014-10-13", "close": 2.78, "volume": 283742.0}, {"date": "2014-10-14", "close": 2.87, "volume": 270348.0}, {"date": "2014-10-15", "close": 2.92, "volume": 442867.0}, {"date": "2014-10-16", "close": 2.86, "volume": 182361.0}, {"date": "2014-10-17", "close": 2.84, "volume": 199632.0}, {"date": "2014-10-20", "close": 2.9, "volume": 224817.0}, {"date": "2014-10-21", "close": 2.87, "volume": 303226.0}, {"date": "2014-10-22", "close": 3.0, "volume": 340231.0}, {"date": "2014-10-23", "close": 3.01, "volume": 1111804.0}, {"date": "2014-10-24", "close": 3.05, "volume": 521779.0}, {"date": "2014-10-27", "close": 3.14, "volume": 328475.0}, {"date": "2014-10-28", "close": 3.17, "volume": 305124.0}, {"date": "2014-10-29", "close": 3.12, "volume": 712497.0}, {"date": "2014-10-30", "close": 3.24, "volume": 344650.0}, {"date": "2014-10-31", "close": 3.27, "volume": 745879.0}, {"date": "2014-11-03", "close": 3.29, "volume": 409071.0}, {"date": "2014-11-04", "close": 3.28, "volume": 147249.0}, {"date": "2014-11-05", "close": 3.3, "volume": 162134.0}, {"date": "2014-11-06", "close": 3.27, "volume": 355084.0}, {"date": "2014-11-07", "close": 3.28, "volume": 323226.0}, {"date": "2014-11-10", "close": 3.29, "volume": 174358.0}, {"date": "2014-11-11", "close": 3.34, "volume": 334585.0}, {"date": "2014-11-12", "close": 3.33, "volume": 189207.0}, {"date": "2014-11-13", "close": 3.29, "volume": 853595.0}, {"date": "2014-11-14", "close": 3.31, "volume": 243623.0}, {"date": "2014-11-17", "close": 3.18, "volume": 483041.0}, {"date": "2014-11-18", "close": 3.22, "volume": 247273.0}, {"date": "2014-11-19", "close": 3.26, "volume": 139938.0}, {"date": "2014-11-20", "close": 3.22, "volume": 217091.0}, {"date": "2014-11-21", "close": 3.2, "volume": 174165.0}, {"date": "2014-11-24", "close": 3.05, "volume": 1148049.0}, {"date": "2014-11-25", "close": 3.22, "volume": 1189617.0}, {"date": "2014-11-26", "close": 3.22, "volume": 300383.0}, {"date": "2014-11-27", "close": 3.22, "volume": 137090.0}, {"date": "2014-11-28", "close": 3.19, "volume": 127434.0}, {"date": "2014-12-01", "close": 3.13, "volume": 151682.0}, {"date": "2014-12-02", "close": 3.1, "volume": 550444.0}, {"date": "2014-12-03", "close": 3.14, "volume": 149124.0}, {"date": "2014-12-04", "close": 3.13, "volume": 209792.0}, {"date": "2014-12-05", "close": 3.12, "volume": 255868.0}, {"date": "2014-12-08", "close": 3.12, "volume": 216794.0}, {"date": "2014-12-09", "close": 3.11, "volume": 645341.0}, {"date": "2014-12-10", "close": 3.15, "volume": 259934.0}, {"date": "2014-12-11", "close": 3.14, "volume": 616005.0}, {"date": "2014-12-12", "close": 3.13, "volume": 448982.0}, {"date": "2014-12-15", "close": 3.13, "volume": 144575.0}, {"date": "2014-12-16", "close": 3.13, "volume": 143917.0}, {"date": "2014-12-17", "close": 3.11, "volume": 1128073.0}, {"date": "2014-12-18", "close": 3.14, "volume": 257794.0}, {"date": "2014-12-19", "close": 3.12, "volume": 231547.0}, {"date": "2014-12-22", "close": 3.14, "volume": 202943.0}, {"date": "2014-12-23", "close": 3.11, "volume": 162516.0}, {"date": "2014-12-24", "close": 3.15, "volume": 243869.0}, {"date": "2014-12-29", "close": 3.15, "volume": 70155.0}, {"date": "2014-12-30", "close": 3.15, "volume": 138343.0}, {"date": "2014-12-31", "close": 3.14, "volume": 152745.0}, {"date": "2015-01-02", "close": 3.16, "volume": 88384.0}, {"date": "2015-01-05", "close": 3.18, "volume": 195679.0}, {"date": "2015-01-06", "close": 3.15, "volume": 431830.0}, {"date": "2015-01-07", "close": 3.15, "volume": 273558.0}, {"date": "2015-01-08", "close": 3.18, "volume": 200779.0}, {"date": "2015-01-09", "close": 3.17, "volume": 215125.0}, {"date": "2015-01-12", "close": 3.17, "volume": 207279.0}, {"date": "2015-01-13", "close": 3.19, "volume": 1063884.0}, {"date": "2015-01-14", "close": 3.19, "volume": 141336.0}, {"date": "2015-01-15", "close": 3.17, "volume": 135291.0}, {"date": "2015-01-16", "close": 3.19, "volume": 159477.0}, {"date": "2015-01-19", "close": 3.16, "volume": 817415.0}, {"date": "2015-01-20", "close": 3.16, "volume": 128575.0}, {"date": "2015-01-21", "close": 3.17, "volume": 147994.0}, {"date": "2015-01-22", "close": 3.15, "volume": 155942.0}, {"date": "2015-01-23", "close": 3.16, "volume": 220339.0}, {"date": "2015-01-27", "close": 3.16, "volume": 284869.0}, {"date": "2015-01-28", "close": 3.21, "volume": 363795.0}, {"date": "2015-01-29", "close": 3.3, "volume": 392142.0}, {"date": "2015-01-30", "close": 3.31, "volume": 986360.0}, {"date": "2015-02-02", "close": 3.35, "volume": 369408.0}, {"date": "2015-02-03", "close": 3.4, "volume": 173949.0}, {"date": "2015-02-04", "close": 3.41, "volume": 415800.0}, {"date": "2015-02-05", "close": 3.4, "volume": 430159.0}, {"date": "2015-02-06", "close": 3.35, "volume": 297848.0}, {"date": "2015-02-09", "close": 3.38, "volume": 372088.0}, {"date": "2015-02-10", "close": 3.45, "volume": 565867.0}, {"date": "2015-02-11", "close": 3.53, "volume": 328402.0}, {"date": "2015-02-12", "close": 3.55, "volume": 629005.0}, {"date": "2015-02-13", "close": 3.59, "volume": 385212.0}, {"date": "2015-02-16", "close": 3.76, "volume": 582195.0}, {"date": "2015-02-17", "close": 3.79, "volume": 406519.0}, {"date": "2015-02-18", "close": 3.75, "volume": 370988.0}, {"date": "2015-02-19", "close": 3.68, "volume": 459817.0}, {"date": "2015-02-20", "close": 3.67, "volume": 434347.0}, {"date": "2015-02-23", "close": 3.68, "volume": 715081.0}, {"date": "2015-02-24", "close": 3.77, "volume": 909498.0}, {"date": "2015-02-25", "close": 3.63, "volume": 959363.0}, {"date": "2015-02-26", "close": 3.62, "volume": 338724.0}, {"date": "2015-02-27", "close": 3.73, "volume": 716028.0}, {"date": "2015-03-02", "close": 3.7, "volume": 279396.0}, {"date": "2015-03-03", "close": 3.67, "volume": 350321.0}, {"date": "2015-03-04", "close": 3.61, "volume": 368767.0}, {"date": "2015-03-05", "close": 3.54, "volume": 184972.0}, {"date": "2015-03-06", "close": 3.7, "volume": 683481.0}, {"date": "2015-03-09", "close": 3.65, "volume": 339949.0}, {"date": "2015-03-10", "close": 3.67, "volume": 302921.0}, {"date": "2015-03-11", "close": 3.58, "volume": 835841.0}, {"date": "2015-03-12", "close": 3.51, "volume": 534847.0}, {"date": "2015-03-13", "close": 3.48, "volume": 517517.0}, {"date": "2015-03-16", "close": 3.5, "volume": 359888.0}, {"date": "2015-03-17", "close": 3.6, "volume": 359071.0}, {"date": "2015-03-18", "close": 3.65, "volume": 683933.0}, {"date": "2015-03-19", "close": 3.75, "volume": 796678.0}, {"date": "2015-03-20", "close": 3.84, "volume": 9179694.0}, {"date": "2015-03-23", "close": 3.85, "volume": 489414.0}, {"date": "2015-03-24", "close": 3.88, "volume": 275339.0}, {"date": "2015-03-25", "close": 3.84, "volume": 654963.0}, {"date": "2015-03-26", "close": 3.79, "volume": 325140.0}, {"date": "2015-03-27", "close": 3.77, "volume": 137050.0}, {"date": "2015-03-30", "close": 3.76, "volume": 271415.0}, {"date": "2015-03-31", "close": 3.7, "volume": 387501.0}, {"date": "2015-04-01", "close": 3.74, "volume": 413220.0}, {"date": "2015-04-02", "close": 3.78, "volume": 554658.0}, {"date": "2015-04-07", "close": 3.7, "volume": 223521.0}, {"date": "2015-04-08", "close": 3.73, "volume": 391178.0}, {"date": "2015-04-09", "close": 3.75, "volume": 257560.0}, {"date": "2015-04-10", "close": 3.74, "volume": 132620.0}, {"date": "2015-04-13", "close": 3.76, "volume": 264683.0}, {"date": "2015-04-14", "close": 3.76, "volume": 229734.0}, {"date": "2015-04-15", "close": 3.69, "volume": 494252.0}, {"date": "2015-04-16", "close": 3.74, "volume": 227774.0}, {"date": "2015-04-17", "close": 3.73, "volume": 112636.0}, {"date": "2015-04-20", "close": 3.73, "volume": 236653.0}, {"date": "2015-04-21", "close": 3.72, "volume": 434408.0}, {"date": "2015-04-22", "close": 3.7, "volume": 275726.0}, {"date": "2015-04-23", "close": 3.66, "volume": 317098.0}, {"date": "2015-04-24", "close": 3.65, "volume": 253195.0}, {"date": "2015-04-27", "close": 3.65, "volume": 242811.0}, {"date": "2015-04-28", "close": 3.6, "volume": 269639.0}, {"date": "2015-04-29", "close": 3.62, "volume": 162284.0}, {"date": "2015-04-30", "close": 3.65, "volume": 290487.0}, {"date": "2015-05-01", "close": 3.58, "volume": 141863.0}, {"date": "2015-05-04", "close": 3.6, "volume": 337568.0}, {"date": "2015-05-05", "close": 3.74, "volume": 384875.0}, {"date": "2015-05-06", "close": 3.74, "volume": 535770.0}, {"date": "2015-05-07", "close": 3.69, "volume": 204634.0}, {"date": "2015-05-08", "close": 3.7, "volume": 698422.0}, {"date": "2015-05-11", "close": 3.69, "volume": 273885.0}, {"date": "2015-05-12", "close": 3.71, "volume": 353355.0}, {"date": "2015-05-13", "close": 3.7, "volume": 249317.0}, {"date": "2015-05-14", "close": 3.72, "volume": 149583.0}, {"date": "2015-05-15", "close": 3.73, "volume": 248898.0}, {"date": "2015-05-18", "close": 3.68, "volume": 238958.0}, {"date": "2015-05-19", "close": 3.74, "volume": 271807.0}, {"date": "2015-05-20", "close": 3.72, "volume": 366857.0}, {"date": "2015-05-21", "close": 3.74, "volume": 296139.0}, {"date": "2015-05-22", "close": 3.73, "volume": 259081.0}, {"date": "2015-05-25", "close": 3.72, "volume": 160796.0}, {"date": "2015-05-26", "close": 3.74, "volume": 595007.0}, {"date": "2015-05-27", "close": 3.75, "volume": 215883.0}, {"date": "2015-05-28", "close": 3.76, "volume": 228704.0}, {"date": "2015-05-29", "close": 3.68, "volume": 410351.0}, {"date": "2015-06-01", "close": 3.68, "volume": 307928.0}, {"date": "2015-06-02", "close": 3.59, "volume": 266477.0}, {"date": "2015-06-03", "close": 3.56, "volume": 172520.0}, {"date": "2015-06-04", "close": 3.56, "volume": 519857.0}, {"date": "2015-06-05", "close": 3.49, "volume": 410922.0}, {"date": "2015-06-09", "close": 3.48, "volume": 237325.0}, {"date": "2015-06-10", "close": 3.46, "volume": 337616.0}, {"date": "2015-06-11", "close": 3.53, "volume": 588108.0}, {"date": "2015-06-12", "close": 3.63, "volume": 250744.0}, {"date": "2015-06-15", "close": 3.54, "volume": 287905.0}, {"date": "2015-06-16", "close": 3.52, "volume": 173443.0}, {"date": "2015-06-17", "close": 3.49, "volume": 179131.0}, {"date": "2015-06-18", "close": 3.45, "volume": 360560.0}, {"date": "2015-06-19", "close": 3.4, "volume": 572402.0}, {"date": "2015-06-22", "close": 3.38, "volume": 402582.0}, {"date": "2015-06-23", "close": 3.42, "volume": 138386.0}, {"date": "2015-06-24", "close": 3.43, "volume": 136334.0}, {"date": "2015-06-25", "close": 3.37, "volume": 174243.0}, {"date": "2015-06-26", "close": 3.34, "volume": 202175.0}, {"date": "2015-06-29", "close": 3.25, "volume": 302586.0}, {"date": "2015-06-30", "close": 3.36, "volume": 243458.0}, {"date": "2015-07-01", "close": 3.36, "volume": 256965.0}, {"date": "2015-07-02", "close": 3.43, "volume": 340382.0}, {"date": "2015-07-03", "close": 3.46, "volume": 219700.0}, {"date": "2015-07-06", "close": 3.43, "volume": 254682.0}, {"date": "2015-07-07", "close": 3.47, "volume": 165434.0}, {"date": "2015-07-08", "close": 3.36, "volume": 465323.0}, {"date": "2015-07-09", "close": 3.44, "volume": 161976.0}, {"date": "2015-07-10", "close": 3.55, "volume": 520440.0}, {"date": "2015-07-13", "close": 3.58, "volume": 377375.0}, {"date": "2015-07-14", "close": 3.59, "volume": 876860.0}, {"date": "2015-07-15", "close": 3.6, "volume": 576433.0}, {"date": "2015-07-16", "close": 3.59, "volume": 496678.0}, {"date": "2015-07-17", "close": 3.59, "volume": 401252.0}, {"date": "2015-07-20", "close": 3.6, "volume": 221062.0}, {"date": "2015-07-21", "close": 3.58, "volume": 267031.0}, {"date": "2015-07-22", "close": 3.59, "volume": 596430.0}, {"date": "2015-07-23", "close": 3.54, "volume": 251703.0}, {"date": "2015-07-24", "close": 3.57, "volume": 207030.0}, {"date": "2015-07-27", "close": 3.54, "volume": 208670.0}, {"date": "2015-07-28", "close": 3.53, "volume": 167459.0}, {"date": "2015-07-29", "close": 3.5, "volume": 197358.0}, {"date": "2015-07-30", "close": 3.52, "volume": 295912.0}, {"date": "2015-07-31", "close": 3.56, "volume": 407544.0}, {"date": "2015-08-03", "close": 3.55, "volume": 262043.0}, {"date": "2015-08-04", "close": 3.56, "volume": 140342.0}, {"date": "2015-08-05", "close": 3.59, "volume": 278846.0}, {"date": "2015-08-06", "close": 3.59, "volume": 424595.0}, {"date": "2015-08-07", "close": 3.54, "volume": 132350.0}, {"date": "2015-08-10", "close": 3.5, "volume": 210352.0}, {"date": "2015-08-11", "close": 3.49, "volume": 219980.0}, {"date": "2015-08-12", "close": 3.45, "volume": 250146.0}, {"date": "2015-08-13", "close": 3.4, "volume": 302788.0}, {"date": "2015-08-14", "close": 3.41, "volume": 146493.0}, {"date": "2015-08-17", "close": 3.35, "volume": 130421.0}, {"date": "2015-08-18", "close": 3.39, "volume": 445301.0}, {"date": "2015-08-19", "close": 3.42, "volume": 1404820.0}, {"date": "2015-08-20", "close": 3.49, "volume": 10049006.0}, {"date": "2015-08-21", "close": 3.5, "volume": 297138.0}, {"date": "2015-08-24", "close": 3.35, "volume": 711183.0}, {"date": "2015-08-25", "close": 3.13, "volume": 1484549.0}, {"date": "2015-08-26", "close": 3.05, "volume": 777344.0}, {"date": "2015-08-27", "close": 3.03, "volume": 619702.0}, {"date": "2015-08-28", "close": 3.14, "volume": 362077.0}, {"date": "2015-08-31", "close": 3.05, "volume": 528790.0}, {"date": "2015-09-01", "close": 3.09, "volume": 639428.0}, {"date": "2015-09-02", "close": 3.11, "volume": 553054.0}, {"date": "2015-09-03", "close": 3.04, "volume": 555562.0}, {"date": "2015-09-04", "close": 3.03, "volume": 365051.0}, {"date": "2015-09-07", "close": 3.04, "volume": 243149.0}, {"date": "2015-09-08", "close": 3.07, "volume": 822846.0}, {"date": "2015-09-09", "close": 3.14, "volume": 429903.0}, {"date": "2015-09-10", "close": 3.14, "volume": 540619.0}, {"date": "2015-09-11", "close": 3.14, "volume": 377158.0}, {"date": "2015-09-14", "close": 3.14, "volume": 418000.0}, {"date": "2015-09-15", "close": 3.14, "volume": 655959.0}, {"date": "2015-09-16", "close": 3.14, "volume": 285824.0}, {"date": "2015-09-17", "close": 3.2, "volume": 369226.0}, {"date": "2015-09-18", "close": 3.29, "volume": 815529.0}, {"date": "2015-09-21", "close": 3.25, "volume": 400051.0}, {"date": "2015-09-22", "close": 3.2, "volume": 174697.0}, {"date": "2015-09-23", "close": 3.19, "volume": 140702.0}, {"date": "2015-09-24", "close": 3.23, "volume": 277241.0}, {"date": "2015-09-25", "close": 3.31, "volume": 383496.0}, {"date": "2015-09-28", "close": 3.28, "volume": 283577.0}, {"date": "2015-09-29", "close": 3.28, "volume": 485487.0}, {"date": "2015-09-30", "close": 3.27, "volume": 226166.0}, {"date": "2015-10-01", "close": 3.31, "volume": 207548.0}, {"date": "2015-10-02", "close": 3.27, "volume": 195592.0}, {"date": "2015-10-05", "close": 3.25, "volume": 53418.0}, {"date": "2015-10-06", "close": 3.27, "volume": 170258.0}, {"date": "2015-10-07", "close": 3.25, "volume": 205243.0}, {"date": "2015-10-08", "close": 3.2, "volume": 461682.0}, {"date": "2015-10-09", "close": 3.23, "volume": 670142.0}, {"date": "2015-10-12", "close": 3.23, "volume": 259935.0}, {"date": "2015-10-13", "close": 3.25, "volume": 285644.0}, {"date": "2015-10-14", "close": 3.23, "volume": 320241.0}, {"date": "2015-10-15", "close": 3.17, "volume": 463469.0}, {"date": "2015-10-16", "close": 3.45, "volume": 530568.0}, {"date": "2015-10-19", "close": 3.49, "volume": 340827.0}, {"date": "2015-10-20", "close": 3.45, "volume": 285410.0}, {"date": "2015-10-21", "close": 3.6, "volume": 260908.0}, {"date": "2015-10-22", "close": 3.6, "volume": 392488.0}, {"date": "2015-10-23", "close": 3.76, "volume": 379934.0}, {"date": "2015-10-26", "close": 3.72, "volume": 225215.0}, {"date": "2015-10-27", "close": 3.75, "volume": 236812.0}, {"date": "2015-10-28", "close": 3.77, "volume": 340318.0}, {"date": "2015-10-29", "close": 3.63, "volume": 186636.0}, {"date": "2015-10-30", "close": 3.61, "volume": 249429.0}, {"date": "2015-11-02", "close": 3.53, "volume": 173178.0}, {"date": "2015-11-03", "close": 3.56, "volume": 203523.0}, {"date": "2015-11-04", "close": 3.68, "volume": 310527.0}, {"date": "2015-11-05", "close": 3.72, "volume": 208614.0}, {"date": "2015-11-06", "close": 3.83, "volume": 490011.0}, {"date": "2015-11-09", "close": 3.82, "volume": 315104.0}, {"date": "2015-11-10", "close": 3.83, "volume": 1079184.0}, {"date": "2015-11-11", "close": 3.82, "volume": 204013.0}, {"date": "2015-11-12", "close": 3.82, "volume": 480429.0}, {"date": "2015-11-13", "close": 3.81, "volume": 211181.0}, {"date": "2015-11-16", "close": 3.68, "volume": 609253.0}, {"date": "2015-11-17", "close": 3.78, "volume": 465509.0}, {"date": "2015-11-18", "close": 3.8, "volume": 235676.0}, {"date": "2015-11-19", "close": 3.8, "volume": 391826.0}, {"date": "2015-11-20", "close": 3.8, "volume": 145524.0}, {"date": "2015-11-23", "close": 3.8, "volume": 257769.0}, {"date": "2015-11-24", "close": 3.8, "volume": 472344.0}, {"date": "2015-11-25", "close": 3.8, "volume": 293310.0}, {"date": "2015-11-26", "close": 3.82, "volume": 334661.0}, {"date": "2015-11-27", "close": 3.82, "volume": 176498.0}, {"date": "2015-11-30", "close": 3.82, "volume": 223410.0}, {"date": "2015-12-01", "close": 3.85, "volume": 1297176.0}, {"date": "2015-12-02", "close": 3.85, "volume": 446697.0}, {"date": "2015-12-03", "close": 3.85, "volume": 844194.0}, {"date": "2015-12-04", "close": 3.77, "volume": 77058.0}, {"date": "2015-12-07", "close": 3.82, "volume": 285104.0}, {"date": "2015-12-08", "close": 3.8, "volume": 206392.0}, {"date": "2015-12-09", "close": 3.78, "volume": 186153.0}, {"date": "2015-12-10", "close": 3.6, "volume": 521370.0}, {"date": "2015-12-11", "close": 3.56, "volume": 317674.0}, {"date": "2015-12-14", "close": 3.49, "volume": 220954.0}, {"date": "2015-12-15", "close": 3.5, "volume": 689637.0}, {"date": "2015-12-16", "close": 3.44, "volume": 223707.0}, {"date": "2015-12-17", "close": 3.5, "volume": 699333.0}, {"date": "2015-12-18", "close": 3.45, "volume": 594547.0}, {"date": "2015-12-21", "close": 3.46, "volume": 302190.0}, {"date": "2015-12-22", "close": 3.46, "volume": 214480.0}, {"date": "2015-12-23", "close": 3.42, "volume": 438948.0}, {"date": "2015-12-24", "close": 3.45, "volume": 83039.0}, {"date": "2015-12-29", "close": 3.43, "volume": 164512.0}, {"date": "2015-12-30", "close": 3.42, "volume": 71761.0}, {"date": "2015-12-31", "close": 3.51, "volume": 570916.0}, {"date": "2016-01-04", "close": 3.42, "volume": 244583.0}, {"date": "2016-01-05", "close": 3.49, "volume": 2202821.0}, {"date": "2016-01-06", "close": 3.5, "volume": 184529.0}, {"date": "2016-01-07", "close": 3.4, "volume": 181483.0}, {"date": "2016-01-08", "close": 3.4, "volume": 261521.0}, {"date": "2016-01-11", "close": 3.28, "volume": 197197.0}, {"date": "2016-01-12", "close": 3.29, "volume": 261818.0}, {"date": "2016-01-13", "close": 3.34, "volume": 246606.0}, {"date": "2016-01-14", "close": 3.3, "volume": 152658.0}, {"date": "2016-01-15", "close": 3.25, "volume": 595684.0}, {"date": "2016-01-18", "close": 3.16, "volume": 387745.0}, {"date": "2016-01-19", "close": 3.14, "volume": 343638.0}, {"date": "2016-01-20", "close": 3.19, "volume": 184677.0}, {"date": "2016-01-21", "close": 3.25, "volume": 279183.0}, {"date": "2016-01-22", "close": 3.39, "volume": 494628.0}, {"date": "2016-01-25", "close": 3.5, "volume": 424256.0}, {"date": "2016-01-27", "close": 3.53, "volume": 355363.0}, {"date": "2016-01-28", "close": 3.56, "volume": 454569.0}, {"date": "2016-01-29", "close": 3.58, "volume": 307716.0}, {"date": "2016-02-01", "close": 3.52, "volume": 252306.0}, {"date": "2016-02-02", "close": 3.57, "volume": 233431.0}, {"date": "2016-02-03", "close": 3.4, "volume": 324068.0}, {"date": "2016-02-04", "close": 3.42, "volume": 174576.0}, {"date": "2016-02-05", "close": 3.43, "volume": 95246.0}, {"date": "2016-02-08", "close": 3.41, "volume": 142465.0}, {"date": "2016-02-09", "close": 3.33, "volume": 273339.0}, {"date": "2016-02-10", "close": 3.3, "volume": 413112.0}, {"date": "2016-02-11", "close": 3.29, "volume": 156228.0}, {"date": "2016-02-12", "close": 3.21, "volume": 214228.0}, {"date": "2016-02-15", "close": 3.2, "volume": 195130.0}, {"date": "2016-02-16", "close": 3.29, "volume": 941530.0}, {"date": "2016-02-17", "close": 3.27, "volume": 112849.0}, {"date": "2016-02-18", "close": 3.29, "volume": 108709.0}, {"date": "2016-02-19", "close": 3.28, "volume": 443613.0}, {"date": "2016-02-22", "close": 3.52, "volume": 595919.0}, {"date": "2016-02-23", "close": 3.51, "volume": 644669.0}, {"date": "2016-02-24", "close": 3.5, "volume": 533080.0}, {"date": "2016-02-25", "close": 3.43, "volume": 519036.0}, {"date": "2016-02-26", "close": 3.57, "volume": 331419.0}, {"date": "2016-02-29", "close": 3.6, "volume": 305807.0}, {"date": "2016-03-01", "close": 3.6, "volume": 122781.0}, {"date": "2016-03-02", "close": 3.72, "volume": 233865.0}, {"date": "2016-03-03", "close": 3.8, "volume": 347163.0}, {"date": "2016-03-04", "close": 4.01, "volume": 536879.0}, {"date": "2016-03-07", "close": 3.99, "volume": 395870.0}, {"date": "2016-03-08", "close": 3.91, "volume": 444536.0}, {"date": "2016-03-09", "close": 3.96, "volume": 287411.0}, {"date": "2016-03-10", "close": 3.93, "volume": 304167.0}, {"date": "2016-03-11", "close": 3.9, "volume": 220426.0}, {"date": "2016-03-14", "close": 3.91, "volume": 274340.0}, {"date": "2016-03-15", "close": 3.9, "volume": 432654.0}, {"date": "2016-03-16", "close": 3.9, "volume": 178331.0}, {"date": "2016-03-17", "close": 3.9, "volume": 718391.0}, {"date": "2016-03-18", "close": 3.95, "volume": 762522.0}, {"date": "2016-03-21", "close": 3.89, "volume": 177540.0}, {"date": "2016-03-22", "close": 3.91, "volume": 282015.0}, {"date": "2016-03-23", "close": 3.92, "volume": 233380.0}, {"date": "2016-03-24", "close": 3.9, "volume": 1263416.0}, {"date": "2016-03-29", "close": 3.86, "volume": 182891.0}, {"date": "2016-03-30", "close": 3.94, "volume": 2902719.0}, {"date": "2016-03-31", "close": 3.91, "volume": 233942.0}, {"date": "2016-04-01", "close": 3.94, "volume": 346621.0}, {"date": "2016-04-04", "close": 3.92, "volume": 840818.0}, {"date": "2016-04-05", "close": 3.84, "volume": 322826.0}, {"date": "2016-04-06", "close": 3.88, "volume": 517571.0}, {"date": "2016-04-07", "close": 3.85, "volume": 260580.0}, {"date": "2016-04-08", "close": 3.81, "volume": 126556.0}, {"date": "2016-04-11", "close": 3.81, "volume": 197076.0}, {"date": "2016-04-12", "close": 3.82, "volume": 335764.0}, {"date": "2016-04-13", "close": 3.87, "volume": 250067.0}, {"date": "2016-04-14", "close": 3.94, "volume": 248904.0}, {"date": "2016-04-15", "close": 3.91, "volume": 176923.0}, {"date": "2016-04-18", "close": 3.82, "volume": 294826.0}, {"date": "2016-04-19", "close": 3.85, "volume": 154708.0}, {"date": "2016-04-20", "close": 3.85, "volume": 103652.0}, {"date": "2016-04-21", "close": 4.28, "volume": 1170928.0}, {"date": "2016-04-22", "close": 4.12, "volume": 972228.0}, {"date": "2016-04-26", "close": 4.4, "volume": 506585.0}, {"date": "2016-04-27", "close": 4.41, "volume": 454491.0}, {"date": "2016-04-28", "close": 4.6, "volume": 2285573.0}, {"date": "2016-04-29", "close": 4.56, "volume": 456825.0}, {"date": "2016-05-02", "close": 4.65, "volume": 419935.0}, {"date": "2016-05-03", "close": 4.64, "volume": 1232599.0}, {"date": "2016-05-04", "close": 4.68, "volume": 359337.0}, {"date": "2016-05-05", "close": 4.78, "volume": 383277.0}, {"date": "2016-05-06", "close": 4.75, "volume": 385800.0}, {"date": "2016-05-09", "close": 4.65, "volume": 390377.0}, {"date": "2016-05-10", "close": 4.55, "volume": 389541.0}, {"date": "2016-05-11", "close": 4.53, "volume": 287229.0}, {"date": "2016-05-12", "close": 4.47, "volume": 292195.0}, {"date": "2016-05-13", "close": 4.47, "volume": 310019.0}, {"date": "2016-05-16", "close": 4.34, "volume": 276263.0}, {"date": "2016-05-17", "close": 4.41, "volume": 468728.0}, {"date": "2016-05-18", "close": 4.36, "volume": 339460.0}, {"date": "2016-05-19", "close": 4.39, "volume": 282003.0}, {"date": "2016-05-20", "close": 4.41, "volume": 332086.0}, {"date": "2016-05-23", "close": 4.43, "volume": 333724.0}, {"date": "2016-05-24", "close": 4.45, "volume": 350520.0}, {"date": "2016-05-25", "close": 4.49, "volume": 730196.0}, {"date": "2016-05-26", "close": 4.55, "volume": 293814.0}, {"date": "2016-05-27", "close": 4.56, "volume": 301813.0}, {"date": "2016-05-30", "close": 4.55, "volume": 371528.0}, {"date": "2016-05-31", "close": 4.61, "volume": 296690.0}, {"date": "2016-06-01", "close": 4.67, "volume": 481190.0}, {"date": "2016-06-02", "close": 4.68, "volume": 277701.0}, {"date": "2016-06-03", "close": 4.72, "volume": 435702.0}, {"date": "2016-06-06", "close": 4.54, "volume": 213508.0}, {"date": "2016-06-07", "close": 4.52, "volume": 187400.0}, {"date": "2016-06-08", "close": 4.57, "volume": 269907.0}, {"date": "2016-06-09", "close": 4.58, "volume": 182196.0}, {"date": "2016-06-10", "close": 4.5, "volume": 178813.0}, {"date": "2016-06-14", "close": 4.38, "volume": 331631.0}, {"date": "2016-06-15", "close": 4.31, "volume": 624028.0}, {"date": "2016-06-16", "close": 4.24, "volume": 525430.0}, {"date": "2016-06-17", "close": 4.35, "volume": 2065990.0}, {"date": "2016-06-20", "close": 4.34, "volume": 443661.0}, {"date": "2016-06-21", "close": 4.35, "volume": 833869.0}, {"date": "2016-06-22", "close": 4.32, "volume": 378219.0}, {"date": "2016-06-23", "close": 4.35, "volume": 214785.0}, {"date": "2016-06-24", "close": 4.12, "volume": 401528.0}, {"date": "2016-06-27", "close": 4.14, "volume": 644314.0}, {"date": "2016-06-28", "close": 4.16, "volume": 222718.0}, {"date": "2016-06-29", "close": 4.17, "volume": 658413.0}, {"date": "2016-06-30", "close": 4.22, "volume": 487946.0}, {"date": "2016-07-01", "close": 4.13, "volume": 425922.0}, {"date": "2016-07-04", "close": 4.19, "volume": 257693.0}, {"date": "2016-07-05", "close": 4.3, "volume": 401272.0}, {"date": "2016-07-06", "close": 4.29, "volume": 839490.0}, {"date": "2016-07-07", "close": 4.26, "volume": 477207.0}, {"date": "2016-07-08", "close": 4.21, "volume": 417212.0}, {"date": "2016-07-11", "close": 4.28, "volume": 195831.0}, {"date": "2016-07-12", "close": 4.42, "volume": 530545.0}, {"date": "2016-07-13", "close": 4.51, "volume": 400378.0}, {"date": "2016-07-14", "close": 4.57, "volume": 228653.0}, {"date": "2016-07-15", "close": 4.68, "volume": 295512.0}, {"date": "2016-07-18", "close": 4.6, "volume": 226009.0}, {"date": "2016-07-19", "close": 4.66, "volume": 312418.0}, {"date": "2016-07-20", "close": 4.72, "volume": 409631.0}, {"date": "2016-07-21", "close": 4.66, "volume": 366805.0}, {"date": "2016-07-22", "close": 4.67, "volume": 99609.0}, {"date": "2016-07-25", "close": 4.55, "volume": 218219.0}, {"date": "2016-07-26", "close": 4.71, "volume": 364675.0}, {"date": "2016-07-27", "close": 4.61, "volume": 256899.0}, {"date": "2016-07-28", "close": 4.63, "volume": 189972.0}, {"date": "2016-07-29", "close": 4.63, "volume": 229298.0}, {"date": "2016-08-01", "close": 4.73, "volume": 152965.0}, {"date": "2016-08-02", "close": 4.71, "volume": 281504.0}, {"date": "2016-08-03", "close": 4.56, "volume": 188175.0}, {"date": "2016-08-04", "close": 4.6, "volume": 281893.0}, {"date": "2016-08-05", "close": 4.67, "volume": 177519.0}, {"date": "2016-08-08", "close": 4.61, "volume": 197957.0}, {"date": "2016-08-09", "close": 4.69, "volume": 377972.0}, {"date": "2016-08-10", "close": 4.71, "volume": 155224.0}, {"date": "2016-08-11", "close": 4.86, "volume": 581791.0}, {"date": "2016-08-12", "close": 4.87, "volume": 666692.0}, {"date": "2016-08-15", "close": 4.9, "volume": 162054.0}, {"date": "2016-08-16", "close": 4.8, "volume": 238345.0}, {"date": "2016-08-17", "close": 4.72, "volume": 221277.0}, {"date": "2016-08-18", "close": 4.78, "volume": 205717.0}, {"date": "2016-08-19", "close": 4.8, "volume": 190729.0}, {"date": "2016-08-22", "close": 4.44, "volume": 1213911.0}, {"date": "2016-08-23", "close": 4.44, "volume": 1655885.0}, {"date": "2016-08-24", "close": 4.57, "volume": 612582.0}, {"date": "2016-08-25", "close": 4.52, "volume": 227746.0}, {"date": "2016-08-26", "close": 4.55, "volume": 179331.0}, {"date": "2016-08-29", "close": 4.45, "volume": 313036.0}, {"date": "2016-08-30", "close": 4.48, "volume": 105483.0}, {"date": "2016-08-31", "close": 4.46, "volume": 271000.0}, {"date": "2016-09-01", "close": 4.53, "volume": 200943.0}, {"date": "2016-09-02", "close": 4.5, "volume": 200362.0}, {"date": "2016-09-05", "close": 4.54, "volume": 140314.0}, {"date": "2016-09-06", "close": 4.52, "volume": 233471.0}, {"date": "2016-09-07", "close": 4.52, "volume": 267401.0}, {"date": "2016-09-08", "close": 4.37, "volume": 364594.0}, {"date": "2016-09-09", "close": 4.4, "volume": 185487.0}, {"date": "2016-09-12", "close": 4.29, "volume": 252169.0}, {"date": "2016-09-13", "close": 4.23, "volume": 242768.0}, {"date": "2016-09-14", "close": 4.4, "volume": 744163.0}, {"date": "2016-09-15", "close": 4.4, "volume": 469984.0}, {"date": "2016-09-16", "close": 4.53, "volume": 393281.0}, {"date": "2016-09-19", "close": 4.485, "volume": 28610.0}, {"date": "2016-09-20", "close": 4.51, "volume": 362195.0}, {"date": "2016-09-21", "close": 4.5, "volume": 309116.0}, {"date": "2016-09-22", "close": 4.56, "volume": 151023.0}, {"date": "2016-09-23", "close": 4.62, "volume": 1236772.0}, {"date": "2016-09-26", "close": 4.59, "volume": 164063.0}, {"date": "2016-09-27", "close": 4.64, "volume": 388877.0}, {"date": "2016-09-28", "close": 4.68, "volume": 375748.0}, {"date": "2016-09-29", "close": 4.75, "volume": 387466.0}, {"date": "2016-09-30", "close": 4.68, "volume": 295333.0}, {"date": "2016-10-03", "close": 4.7, "volume": 131145.0}, {"date": "2016-10-04", "close": 4.87, "volume": 452947.0}, {"date": "2016-10-05", "close": 4.88, "volume": 187114.0}, {"date": "2016-10-06", "close": 4.8, "volume": 333338.0}, {"date": "2016-10-07", "close": 4.78, "volume": 232886.0}, {"date": "2016-10-10", "close": 4.78, "volume": 175029.0}, {"date": "2016-10-11", "close": 4.76, "volume": 690671.0}, {"date": "2016-10-12", "close": 4.79, "volume": 182626.0}, {"date": "2016-10-13", "close": 4.78, "volume": 205233.0}, {"date": "2016-10-14", "close": 4.79, "volume": 113287.0}, {"date": "2016-10-17", "close": 4.76, "volume": 472836.0}, {"date": "2016-10-18", "close": 4.71, "volume": 234282.0}, {"date": "2016-10-19", "close": 4.7, "volume": 374101.0}, {"date": "2016-10-20", "close": 4.7, "volume": 143089.0}, {"date": "2016-10-21", "close": 4.61, "volume": 145793.0}, {"date": "2016-10-24", "close": 4.69, "volume": 258237.0}, {"date": "2016-10-25", "close": 4.8, "volume": 250283.0}, {"date": "2016-10-26", "close": 4.95, "volume": 434091.0}, {"date": "2016-10-27", "close": 4.84, "volume": 468371.0}, {"date": "2016-10-28", "close": 4.78, "volume": 244180.0}, {"date": "2016-10-31", "close": 4.82, "volume": 223221.0}, {"date": "2016-11-01", "close": 4.76, "volume": 142809.0}, {"date": "2016-11-02", "close": 4.62, "volume": 421464.0}, {"date": "2016-11-03", "close": 4.63, "volume": 443785.0}, {"date": "2016-11-04", "close": 4.64, "volume": 149256.0}, {"date": "2016-11-07", "close": 4.69, "volume": 212717.0}, {"date": "2016-11-08", "close": 4.64, "volume": 658114.0}, {"date": "2016-11-09", "close": 4.53, "volume": 451998.0}, {"date": "2016-11-10", "close": 4.77, "volume": 384193.0}, {"date": "2016-11-11", "close": 4.89, "volume": 375982.0}, {"date": "2016-11-14", "close": 4.8, "volume": 419722.0}, {"date": "2016-11-15", "close": 4.8, "volume": 606243.0}, {"date": "2016-11-16", "close": 4.8, "volume": 469854.0}, {"date": "2016-11-17", "close": 4.83, "volume": 309850.0}, {"date": "2016-11-18", "close": 4.85, "volume": 276038.0}, {"date": "2016-11-21", "close": 4.9, "volume": 470944.0}, {"date": "2016-11-22", "close": 4.89, "volume": 791234.0}, {"date": "2016-11-23", "close": 4.84, "volume": 417346.0}, {"date": "2016-11-24", "close": 4.89, "volume": 392440.0}, {"date": "2016-11-25", "close": 4.93, "volume": 181917.0}, {"date": "2016-11-28", "close": 4.93, "volume": 402327.0}, {"date": "2016-11-29", "close": 4.97, "volume": 609730.0}, {"date": "2016-11-30", "close": 4.87, "volume": 530086.0}, {"date": "2016-12-01", "close": 4.9, "volume": 248433.0}, {"date": "2016-12-02", "close": 4.7, "volume": 759076.0}, {"date": "2016-12-05", "close": 4.59, "volume": 676451.0}, {"date": "2016-12-06", "close": 4.61, "volume": 607273.0}, {"date": "2016-12-07", "close": 4.63, "volume": 528920.0}, {"date": "2016-12-08", "close": 4.68, "volume": 313420.0}, {"date": "2016-12-09", "close": 4.69, "volume": 291583.0}, {"date": "2016-12-12", "close": 4.62, "volume": 300568.0}, {"date": "2016-12-13", "close": 4.64, "volume": 255504.0}, {"date": "2016-12-14", "close": 4.63, "volume": 320541.0}, {"date": "2016-12-15", "close": 4.64, "volume": 315994.0}, {"date": "2016-12-16", "close": 4.64, "volume": 705998.0}, {"date": "2016-12-19", "close": 4.66, "volume": 172904.0}, {"date": "2016-12-20", "close": 4.77, "volume": 241378.0}, {"date": "2016-12-21", "close": 4.82, "volume": 205274.0}, {"date": "2016-12-22", "close": 4.84, "volume": 559324.0}, {"date": "2016-12-23", "close": 4.76, "volume": 66968.0}, {"date": "2016-12-28", "close": 4.81, "volume": 151990.0}, {"date": "2016-12-29", "close": 4.8, "volume": 102413.0}, {"date": "2016-12-30", "close": 4.75, "volume": 166833.0}, {"date": "2017-01-03", "close": 4.85, "volume": 256480.0}, {"date": "2017-01-04", "close": 4.85, "volume": 121095.0}, {"date": "2017-01-05", "close": 4.9, "volume": 340682.0}, {"date": "2017-01-06", "close": 4.84, "volume": 261330.0}, {"date": "2017-01-09", "close": 4.85, "volume": 151215.0}, {"date": "2017-01-10", "close": 4.72, "volume": 148108.0}, {"date": "2017-01-11", "close": 4.64, "volume": 289892.0}, {"date": "2017-01-12", "close": 4.73, "volume": 184598.0}, {"date": "2017-01-13", "close": 4.61, "volume": 246049.0}, {"date": "2017-01-16", "close": 4.7, "volume": 234499.0}, {"date": "2017-01-17", "close": 4.63, "volume": 162347.0}, {"date": "2017-01-18", "close": 4.67, "volume": 305977.0}, {"date": "2017-01-19", "close": 4.67, "volume": 258275.0}, {"date": "2017-01-20", "close": 4.67, "volume": 210901.0}, {"date": "2017-01-23", "close": 4.67, "volume": 242686.0}, {"date": "2017-01-24", "close": 4.63, "volume": 392929.0}, {"date": "2017-01-25", "close": 4.58, "volume": 217807.0}, {"date": "2017-01-27", "close": 4.62, "volume": 336835.0}, {"date": "2017-01-30", "close": 4.57, "volume": 196996.0}, {"date": "2017-01-31", "close": 4.61, "volume": 281479.0}, {"date": "2017-02-01", "close": 4.62, "volume": 219190.0}, {"date": "2017-02-02", "close": 4.59, "volume": 182972.0}, {"date": "2017-02-03", "close": 4.54, "volume": 313097.0}, {"date": "2017-02-06", "close": 4.54, "volume": 1004012.0}, {"date": "2017-02-07", "close": 4.64, "volume": 941803.0}, {"date": "2017-02-08", "close": 4.71, "volume": 1909791.0}, {"date": "2017-02-09", "close": 4.7, "volume": 473833.0}, {"date": "2017-02-10", "close": 4.75, "volume": 311199.0}, {"date": "2017-02-13", "close": 4.8, "volume": 230654.0}, {"date": "2017-02-14", "close": 4.85, "volume": 218330.0}, {"date": "2017-02-15", "close": 4.78, "volume": 451252.0}, {"date": "2017-02-16", "close": 4.73, "volume": 295641.0}, {"date": "2017-02-17", "close": 4.71, "volume": 161452.0}, {"date": "2017-02-20", "close": 5.1, "volume": 3339203.0}, {"date": "2017-02-21", "close": 5.17, "volume": 1167392.0}, {"date": "2017-02-22", "close": 5.3, "volume": 1224667.0}, {"date": "2017-02-23", "close": 5.35, "volume": 527647.0}, {"date": "2017-02-24", "close": 5.25, "volume": 677799.0}, {"date": "2017-02-27", "close": 5.34, "volume": 315387.0}, {"date": "2017-02-28", "close": 5.33, "volume": 253304.0}, {"date": "2017-03-01", "close": 5.37, "volume": 314386.0}, {"date": "2017-03-02", "close": 5.42, "volume": 591453.0}, {"date": "2017-03-03", "close": 5.36, "volume": 899731.0}, {"date": "2017-03-06", "close": 5.3, "volume": 381449.0}, {"date": "2017-03-07", "close": 5.28, "volume": 446095.0}, {"date": "2017-03-08", "close": 5.28, "volume": 300955.0}, {"date": "2017-03-09", "close": 5.27, "volume": 282230.0}, {"date": "2017-03-10", "close": 5.2, "volume": 480736.0}, {"date": "2017-03-13", "close": 5.3, "volume": 693715.0}, {"date": "2017-03-14", "close": 5.29, "volume": 1601918.0}, {"date": "2017-03-15", "close": 5.33, "volume": 313910.0}, {"date": "2017-03-16", "close": 5.43, "volume": 673790.0}, {"date": "2017-03-17", "close": 5.57, "volume": 1024199.0}, {"date": "2017-03-20", "close": 5.72, "volume": 713435.0}, {"date": "2017-03-21", "close": 5.76, "volume": 2336215.0}, {"date": "2017-03-22", "close": 5.55, "volume": 1477533.0}, {"date": "2017-03-23", "close": 5.61, "volume": 499478.0}, {"date": "2017-03-24", "close": 5.7, "volume": 458887.0}, {"date": "2017-03-27", "close": 5.85, "volume": 1166237.0}, {"date": "2017-03-28", "close": 5.82, "volume": 847207.0}, {"date": "2017-03-29", "close": 5.85, "volume": 283966.0}, {"date": "2017-03-30", "close": 5.88, "volume": 255099.0}, {"date": "2017-03-31", "close": 5.92, "volume": 493049.0}, {"date": "2017-04-03", "close": 5.78, "volume": 702717.0}, {"date": "2017-04-04", "close": 5.87, "volume": 331791.0}, {"date": "2017-04-05", "close": 5.87, "volume": 218102.0}, {"date": "2017-04-06", "close": 5.88, "volume": 246139.0}, {"date": "2017-04-07", "close": 5.95, "volume": 393122.0}, {"date": "2017-04-10", "close": 6.0, "volume": 455858.0}, {"date": "2017-04-11", "close": 6.07, "volume": 426837.0}, {"date": "2017-04-12", "close": 6.16, "volume": 471032.0}, {"date": "2017-04-13", "close": 6.14, "volume": 2416889.0}, {"date": "2017-04-18", "close": 6.26, "volume": 507054.0}, {"date": "2017-04-19", "close": 6.15, "volume": 841992.0}, {"date": "2017-04-20", "close": 6.12, "volume": 317807.0}, {"date": "2017-04-21", "close": 5.9, "volume": 819187.0}, {"date": "2017-04-24", "close": 5.99, "volume": 374537.0}, {"date": "2017-04-26", "close": 6.0, "volume": 489839.0}, {"date": "2017-04-27", "close": 5.97, "volume": 424818.0}, {"date": "2017-04-28", "close": 6.0, "volume": 290437.0}, {"date": "2017-05-01", "close": 6.06, "volume": 247394.0}, {"date": "2017-05-02", "close": 6.11, "volume": 323286.0}, {"date": "2017-05-03", "close": 6.21, "volume": 536408.0}, {"date": "2017-05-04", "close": 6.19, "volume": 326616.0}, {"date": "2017-05-05", "close": 6.17, "volume": 181896.0}, {"date": "2017-05-08", "close": 6.16, "volume": 261680.0}, {"date": "2017-05-09", "close": 6.37, "volume": 824146.0}, {"date": "2017-05-10", "close": 6.44, "volume": 352445.0}, {"date": "2017-05-11", "close": 6.35, "volume": 235202.0}, {"date": "2017-05-12", "close": 6.22, "volume": 305419.0}, {"date": "2017-05-15", "close": 6.19, "volume": 582905.0}, {"date": "2017-05-16", "close": 6.07, "volume": 536375.0}, {"date": "2017-05-17", "close": 5.54, "volume": 5710812.0}, {"date": "2017-05-18", "close": 5.69, "volume": 1121069.0}, {"date": "2017-05-19", "close": 5.68, "volume": 687976.0}, {"date": "2017-05-22", "close": 5.72, "volume": 662695.0}, {"date": "2017-05-23", "close": 5.73, "volume": 411394.0}, {"date": "2017-05-24", "close": 5.73, "volume": 787405.0}, {"date": "2017-05-25", "close": 5.5, "volume": 1933178.0}, {"date": "2017-05-26", "close": 5.5, "volume": 1571797.0}, {"date": "2017-05-29", "close": 5.39, "volume": 1130264.0}, {"date": "2017-05-30", "close": 5.14, "volume": 3961096.0}, {"date": "2017-05-31", "close": 5.42, "volume": 1791026.0}, {"date": "2017-06-01", "close": 5.38, "volume": 980051.0}, {"date": "2017-06-02", "close": 5.34, "volume": 650308.0}, {"date": "2017-06-05", "close": 5.29, "volume": 746245.0}, {"date": "2017-06-06", "close": 5.2, "volume": 474173.0}, {"date": "2017-06-07", "close": 5.16, "volume": 942829.0}, {"date": "2017-06-08", "close": 5.21, "volume": 613289.0}, {"date": "2017-06-09", "close": 5.15, "volume": 710708.0}, {"date": "2017-06-13", "close": 5.17, "volume": 734427.0}, {"date": "2017-06-14", "close": 5.25, "volume": 1180672.0}, {"date": "2017-06-15", "close": 5.2, "volume": 889913.0}, {"date": "2017-06-16", "close": 5.23, "volume": 908191.0}, {"date": "2017-06-19", "close": 5.27, "volume": 2015848.0}, {"date": "2017-06-20", "close": 5.34, "volume": 575685.0}, {"date": "2017-06-21", "close": 5.43, "volume": 1539123.0}, {"date": "2017-06-22", "close": 5.49, "volume": 672919.0}, {"date": "2017-06-23", "close": 5.47, "volume": 327208.0}, {"date": "2017-06-26", "close": 5.57, "volume": 698833.0}, {"date": "2017-06-27", "close": 5.57, "volume": 969904.0}, {"date": "2017-06-28", "close": 5.75, "volume": 819015.0}, {"date": "2017-06-29", "close": 5.74, "volume": 874028.0}, {"date": "2017-06-30", "close": 5.75, "volume": 342313.0}, {"date": "2017-07-03", "close": 5.65, "volume": 426177.0}, {"date": "2017-07-04", "close": 5.79, "volume": 385385.0}, {"date": "2017-07-05", "close": 5.89, "volume": 594473.0}, {"date": "2017-07-06", "close": 5.87, "volume": 867439.0}, {"date": "2017-07-07", "close": 5.8, "volume": 513173.0}, {"date": "2017-07-10", "close": 5.86, "volume": 611358.0}, {"date": "2017-07-11", "close": 5.86, "volume": 257073.0}, {"date": "2017-07-12", "close": 5.81, "volume": 291943.0}, {"date": "2017-07-13", "close": 5.96, "volume": 409521.0}, {"date": "2017-07-14", "close": 5.97, "volume": 234176.0}, {"date": "2017-07-17", "close": 6.02, "volume": 896862.0}, {"date": "2017-07-18", "close": 5.91, "volume": 480690.0}, {"date": "2017-07-19", "close": 5.78, "volume": 574164.0}, {"date": "2017-07-20", "close": 5.89, "volume": 452287.0}, {"date": "2017-07-21", "close": 5.78, "volume": 294595.0}, {"date": "2017-07-24", "close": 5.65, "volume": 410133.0}, {"date": "2017-07-25", "close": 5.73, "volume": 289891.0}, {"date": "2017-07-26", "close": 5.8, "volume": 269608.0}, {"date": "2017-07-27", "close": 5.81, "volume": 357715.0}, {"date": "2017-07-28", "close": 5.73, "volume": 192721.0}, {"date": "2017-07-31", "close": 5.74, "volume": 307440.0}, {"date": "2017-08-01", "close": 5.73, "volume": 273261.0}, {"date": "2017-08-02", "close": 5.71, "volume": 1366393.0}, {"date": "2017-08-03", "close": 5.75, "volume": 437303.0}, {"date": "2017-08-04", "close": 5.75, "volume": 839649.0}, {"date": "2017-08-07", "close": 5.77, "volume": 607626.0}, {"date": "2017-08-08", "close": 5.9, "volume": 611090.0}, {"date": "2017-08-09", "close": 6.0, "volume": 589034.0}, {"date": "2017-08-10", "close": 5.9, "volume": 690112.0}, {"date": "2017-08-11", "close": 5.92, "volume": 603127.0}, {"date": "2017-08-14", "close": 5.93, "volume": 653477.0}, {"date": "2017-08-15", "close": 5.96, "volume": 666717.0}, {"date": "2017-08-16", "close": 6.05, "volume": 789137.0}, {"date": "2017-08-17", "close": 6.06, "volume": 674781.0}, {"date": "2017-08-18", "close": 6.05, "volume": 797676.0}, {"date": "2017-08-21", "close": 5.85, "volume": 997420.0}, {"date": "2017-08-22", "close": 5.95, "volume": 701324.0}, {"date": "2017-08-23", "close": 5.73, "volume": 1230343.0}, {"date": "2017-08-24", "close": 5.75, "volume": 588381.0}, {"date": "2017-08-25", "close": 5.81, "volume": 606033.0}, {"date": "2017-08-28", "close": 5.74, "volume": 933424.0}, {"date": "2017-08-29", "close": 5.76, "volume": 609786.0}, {"date": "2017-08-30", "close": 5.82, "volume": 577400.0}, {"date": "2017-08-31", "close": 5.91, "volume": 525030.0}, {"date": "2017-09-01", "close": 6.0, "volume": 834775.0}, {"date": "2017-09-04", "close": 6.08, "volume": 629005.0}, {"date": "2017-09-05", "close": 6.18, "volume": 959098.0}, {"date": "2017-09-06", "close": 6.11, "volume": 1164703.0}, {"date": "2017-09-07", "close": 5.94, "volume": 1472883.0}, {"date": "2017-09-08", "close": 5.84, "volume": 1365261.0}, {"date": "2017-09-11", "close": 5.75, "volume": 1171639.0}, {"date": "2017-09-12", "close": 5.74, "volume": 1664362.0}, {"date": "2017-09-13", "close": 5.8, "volume": 1215987.0}, {"date": "2017-09-14", "close": 5.75, "volume": 890535.0}, {"date": "2017-09-15", "close": 5.7, "volume": 14308886.0}, {"date": "2017-09-18", "close": 5.74, "volume": 2029581.0}, {"date": "2017-09-19", "close": 5.77, "volume": 1233031.0}, {"date": "2017-09-21", "close": 5.69, "volume": 2274668.0}, {"date": "2017-09-22", "close": 5.97, "volume": 2398682.0}, {"date": "2017-09-25", "close": 5.96, "volume": 997451.0}, {"date": "2017-09-26", "close": 5.87, "volume": 1133180.0}, {"date": "2017-09-27", "close": 5.78, "volume": 1049089.0}, {"date": "2017-09-28", "close": 5.78, "volume": 628256.0}, {"date": "2017-09-29", "close": 5.74, "volume": 955502.0}, {"date": "2017-10-02", "close": 5.79, "volume": 649534.0}, {"date": "2017-10-03", "close": 5.72, "volume": 899881.0}, {"date": "2017-10-04", "close": 5.7, "volume": 883410.0}, {"date": "2017-10-05", "close": 5.65, "volume": 1409946.0}, {"date": "2017-10-06", "close": 5.83, "volume": 744937.0}, {"date": "2017-10-09", "close": 5.88, "volume": 533887.0}, {"date": "2017-10-10", "close": 5.87, "volume": 523125.0}, {"date": "2017-10-11", "close": 5.9, "volume": 918839.0}, {"date": "2017-10-12", "close": 6.01, "volume": 794440.0}, {"date": "2017-10-13", "close": 6.07, "volume": 776720.0}, {"date": "2017-10-16", "close": 6.0, "volume": 780998.0}, {"date": "2017-10-17", "close": 6.17, "volume": 982219.0}, {"date": "2017-10-18", "close": 6.09, "volume": 485014.0}, {"date": "2017-10-19", "close": 6.24, "volume": 1043566.0}, {"date": "2017-10-20", "close": 6.19, "volume": 498274.0}, {"date": "2017-10-23", "close": 6.23, "volume": 777026.0}, {"date": "2017-10-24", "close": 6.22, "volume": 750725.0}, {"date": "2017-10-25", "close": 6.27, "volume": 1225269.0}, {"date": "2017-10-26", "close": 6.35, "volume": 856579.0}, {"date": "2017-10-27", "close": 6.32, "volume": 762552.0}, {"date": "2017-10-30", "close": 6.31, "volume": 699026.0}, {"date": "2017-10-31", "close": 6.3, "volume": 666343.0}, {"date": "2017-11-01", "close": 6.55, "volume": 3325288.0}, {"date": "2017-11-02", "close": 6.47, "volume": 953544.0}, {"date": "2017-11-03", "close": 6.48, "volume": 468885.0}, {"date": "2017-11-06", "close": 6.48, "volume": 657912.0}, {"date": "2017-11-07", "close": 6.65, "volume": 776454.0}, {"date": "2017-11-08", "close": 6.6, "volume": 742905.0}, {"date": "2017-11-09", "close": 6.85, "volume": 1173705.0}, {"date": "2017-11-10", "close": 6.81, "volume": 543853.0}, {"date": "2017-11-13", "close": 6.86, "volume": 541579.0}, {"date": "2017-11-14", "close": 6.79, "volume": 617840.0}, {"date": "2017-11-15", "close": 6.8, "volume": 702370.0}, {"date": "2017-11-16", "close": 6.91, "volume": 762047.0}, {"date": "2017-11-17", "close": 6.88, "volume": 1036328.0}, {"date": "2017-11-20", "close": 6.76, "volume": 661184.0}, {"date": "2017-11-21", "close": 6.83, "volume": 479826.0}, {"date": "2017-11-22", "close": 6.83, "volume": 749665.0}, {"date": "2017-11-23", "close": 6.78, "volume": 659770.0}, {"date": "2017-11-24", "close": 6.83, "volume": 721837.0}, {"date": "2017-11-27", "close": 6.79, "volume": 541012.0}, {"date": "2017-11-28", "close": 6.88, "volume": 1062595.0}, {"date": "2017-11-29", "close": 6.94, "volume": 1236101.0}, {"date": "2017-11-30", "close": 6.76, "volume": 790902.0}, {"date": "2017-12-01", "close": 6.8, "volume": 308800.0}, {"date": "2017-12-04", "close": 6.81, "volume": 545230.0}, {"date": "2017-12-05", "close": 6.82, "volume": 585878.0}, {"date": "2017-12-06", "close": 6.72, "volume": 595020.0}, {"date": "2017-12-07", "close": 6.96, "volume": 724746.0}, {"date": "2017-12-08", "close": 6.77, "volume": 680403.0}, {"date": "2017-12-11", "close": 6.92, "volume": 704677.0}, {"date": "2017-12-12", "close": 6.82, "volume": 758429.0}, {"date": "2017-12-13", "close": 6.81, "volume": 551571.0}, {"date": "2017-12-14", "close": 6.85, "volume": 339303.0}, {"date": "2017-12-15", "close": 6.78, "volume": 1480878.0}, {"date": "2017-12-18", "close": 6.76, "volume": 480259.0}, {"date": "2017-12-19", "close": 6.82, "volume": 448500.0}, {"date": "2017-12-20", "close": 6.86, "volume": 363556.0}, {"date": "2017-12-21", "close": 6.77, "volume": 1043898.0}, {"date": "2017-12-22", "close": 6.73, "volume": 285415.0}, {"date": "2017-12-27", "close": 6.75, "volume": 242996.0}, {"date": "2017-12-28", "close": 6.85, "volume": 222232.0}, {"date": "2017-12-29", "close": 6.76, "volume": 422239.0}, {"date": "2018-01-02", "close": 6.72, "volume": 394156.0}, {"date": "2018-01-03", "close": 6.66, "volume": 379340.0}, {"date": "2018-01-04", "close": 6.65, "volume": 362743.0}, {"date": "2018-01-05", "close": 6.52, "volume": 434298.0}, {"date": "2018-01-08", "close": 6.52, "volume": 447769.0}, {"date": "2018-01-09", "close": 6.53, "volume": 550547.0}, {"date": "2018-01-10", "close": 6.48, "volume": 521682.0}, {"date": "2018-01-11", "close": 6.45, "volume": 683213.0}, {"date": "2018-01-12", "close": 6.45, "volume": 615589.0}, {"date": "2018-01-15", "close": 6.6, "volume": 731049.0}, {"date": "2018-01-16", "close": 6.64, "volume": 447400.0}, {"date": "2018-01-17", "close": 6.7, "volume": 582754.0}, {"date": "2018-01-18", "close": 6.71, "volume": 1039851.0}, {"date": "2018-01-19", "close": 6.69, "volume": 464677.0}, {"date": "2018-01-22", "close": 6.72, "volume": 568356.0}, {"date": "2018-01-23", "close": 6.71, "volume": 459762.0}, {"date": "2018-01-24", "close": 6.77, "volume": 242387.0}, {"date": "2018-01-25", "close": 6.79, "volume": 404864.0}, {"date": "2018-01-29", "close": 6.74, "volume": 378561.0}, {"date": "2018-01-30", "close": 6.63, "volume": 465508.0}, {"date": "2018-01-31", "close": 6.71, "volume": 439665.0}, {"date": "2018-02-01", "close": 6.8, "volume": 354915.0}, {"date": "2018-02-02", "close": 6.75, "volume": 261065.0}, {"date": "2018-02-05", "close": 6.54, "volume": 590690.0}, {"date": "2018-02-06", "close": 6.3, "volume": 2281674.0}, {"date": "2018-02-07", "close": 6.28, "volume": 1246225.0}, {"date": "2018-02-08", "close": 6.33, "volume": 955710.0}, {"date": "2018-02-09", "close": 6.18, "volume": 733964.0}, {"date": "2018-02-12", "close": 6.15, "volume": 856915.0}, {"date": "2018-02-13", "close": 6.24, "volume": 1396613.0}, {"date": "2018-02-14", "close": 6.21, "volume": 790864.0}, {"date": "2018-02-15", "close": 6.37, "volume": 538369.0}, {"date": "2018-02-16", "close": 6.43, "volume": 701656.0}, {"date": "2018-02-19", "close": 6.6, "volume": 1216708.0}, {"date": "2018-02-20", "close": 6.79, "volume": 1775975.0}, {"date": "2018-02-21", "close": 6.95, "volume": 875139.0}, {"date": "2018-02-22", "close": 7.07, "volume": 724866.0}, {"date": "2018-02-23", "close": 7.04, "volume": 468876.0}, {"date": "2018-02-26", "close": 7.16, "volume": 785589.0}, {"date": "2018-02-27", "close": 7.03, "volume": 917290.0}, {"date": "2018-02-28", "close": 7.04, "volume": 698829.0}, {"date": "2018-03-01", "close": 6.97, "volume": 490568.0}, {"date": "2018-03-02", "close": 6.74, "volume": 584734.0}, {"date": "2018-03-05", "close": 6.78, "volume": 457317.0}, {"date": "2018-03-06", "close": 6.94, "volume": 467433.0}, {"date": "2018-03-07", "close": 6.83, "volume": 672814.0}, {"date": "2018-03-08", "close": 6.89, "volume": 655844.0}, {"date": "2018-03-09", "close": 6.96, "volume": 553802.0}, {"date": "2018-03-12", "close": 7.03, "volume": 433637.0}, {"date": "2018-03-13", "close": 6.94, "volume": 493922.0}, {"date": "2018-03-14", "close": 6.92, "volume": 781752.0}, {"date": "2018-03-15", "close": 6.86, "volume": 1206189.0}, {"date": "2018-03-16", "close": 6.88, "volume": 2218845.0}, {"date": "2018-03-19", "close": 6.86, "volume": 543078.0}, {"date": "2018-03-20", "close": 6.84, "volume": 738408.0}, {"date": "2018-03-21", "close": 6.83, "volume": 391345.0}, {"date": "2018-03-22", "close": 6.76, "volume": 348717.0}, {"date": "2018-03-23", "close": 6.58, "volume": 658120.0}, {"date": "2018-03-26", "close": 6.51, "volume": 602131.0}, {"date": "2018-03-27", "close": 6.52, "volume": 1089379.0}, {"date": "2018-03-28", "close": 6.43, "volume": 561334.0}, {"date": "2018-03-29", "close": 6.38, "volume": 691873.0}, {"date": "2018-04-03", "close": 6.3, "volume": 599842.0}, {"date": "2018-04-04", "close": 6.25, "volume": 826346.0}, {"date": "2018-04-05", "close": 6.3, "volume": 613836.0}, {"date": "2018-04-06", "close": 6.18, "volume": 637061.0}, {"date": "2018-04-09", "close": 6.25, "volume": 588782.0}, {"date": "2018-04-10", "close": 6.2, "volume": 472315.0}, {"date": "2018-04-11", "close": 6.06, "volume": 680480.0}, {"date": "2018-04-12", "close": 5.84, "volume": 1149080.0}, {"date": "2018-04-13", "close": 5.87, "volume": 606859.0}, {"date": "2018-04-16", "close": 5.83, "volume": 418381.0}, {"date": "2018-04-17", "close": 5.84, "volume": 652425.0}, {"date": "2018-04-18", "close": 5.77, "volume": 626084.0}, {"date": "2018-04-19", "close": 5.73, "volume": 709141.0}, {"date": "2018-04-20", "close": 5.53, "volume": 1084106.0}, {"date": "2018-04-23", "close": 5.49, "volume": 552365.0}, {"date": "2018-04-24", "close": 5.44, "volume": 1336407.0}, {"date": "2018-04-26", "close": 5.52, "volume": 1517102.0}, {"date": "2018-04-27", "close": 5.49, "volume": 763467.0}, {"date": "2018-04-30", "close": 5.57, "volume": 746345.0}, {"date": "2018-05-01", "close": 5.51, "volume": 734191.0}, {"date": "2018-05-02", "close": 5.63, "volume": 861960.0}, {"date": "2018-05-03", "close": 5.66, "volume": 1500016.0}, {"date": "2018-05-04", "close": 5.82, "volume": 1542156.0}, {"date": "2018-05-07", "close": 5.69, "volume": 1120884.0}, {"date": "2018-05-08", "close": 5.6, "volume": 1727218.0}, {"date": "2018-05-09", "close": 5.65, "volume": 1744946.0}, {"date": "2018-05-10", "close": 5.66, "volume": 1180425.0}, {"date": "2018-05-11", "close": 5.72, "volume": 1014811.0}, {"date": "2018-05-14", "close": 5.75, "volume": 1223725.0}, {"date": "2018-05-15", "close": 5.75, "volume": 1126392.0}, {"date": "2018-05-16", "close": 5.8, "volume": 1345079.0}, {"date": "2018-05-17", "close": 5.86, "volume": 1305611.0}, {"date": "2018-05-18", "close": 5.55, "volume": 2389629.0}, {"date": "2018-05-21", "close": 5.42, "volume": 1917582.0}, {"date": "2018-05-22", "close": 5.26, "volume": 1716610.0}, {"date": "2018-05-23", "close": 5.32, "volume": 1347420.0}, {"date": "2018-05-24", "close": 5.32, "volume": 1808732.0}, {"date": "2018-05-25", "close": 5.33, "volume": 1155767.0}, {"date": "2018-05-28", "close": 5.3, "volume": 993738.0}, {"date": "2018-05-29", "close": 5.35, "volume": 984568.0}, {"date": "2018-05-30", "close": 5.42, "volume": 2086557.0}, {"date": "2018-05-31", "close": 5.47, "volume": 12264599.0}, {"date": "2018-06-01", "close": 5.37, "volume": 1106834.0}, {"date": "2018-06-04", "close": 5.43, "volume": 1099222.0}, {"date": "2018-06-05", "close": 5.39, "volume": 1220228.0}, {"date": "2018-06-06", "close": 5.44, "volume": 2208403.0}, {"date": "2018-06-07", "close": 5.4, "volume": 1045924.0}, {"date": "2018-06-08", "close": 5.42, "volume": 1773955.0}, {"date": "2018-06-12", "close": 5.51, "volume": 670632.0}, {"date": "2018-06-13", "close": 5.39, "volume": 673978.0}, {"date": "2018-06-14", "close": 5.47, "volume": 881731.0}, {"date": "2018-06-15", "close": 5.56, "volume": 1770337.0}, {"date": "2018-06-18", "close": 5.51, "volume": 986269.0}, {"date": "2018-06-19", "close": 5.4, "volume": 1035600.0}, {"date": "2018-06-20", "close": 5.46, "volume": 700260.0}, {"date": "2018-06-21", "close": 5.5, "volume": 2205502.0}, {"date": "2018-06-22", "close": 5.57, "volume": 1262337.0}, {"date": "2018-06-25", "close": 5.51, "volume": 652248.0}, {"date": "2018-06-26", "close": 5.51, "volume": 725569.0}, {"date": "2018-06-27", "close": 5.5, "volume": 924123.0}, {"date": "2018-06-28", "close": 5.8, "volume": 1614632.0}, {"date": "2018-06-29", "close": 5.73, "volume": 1535188.0}, {"date": "2018-07-02", "close": 5.75, "volume": 964218.0}, {"date": "2018-07-03", "close": 5.7, "volume": 794051.0}, {"date": "2018-07-04", "close": 5.61, "volume": 1119801.0}, {"date": "2018-07-05", "close": 5.66, "volume": 793867.0}, {"date": "2018-07-06", "close": 5.74, "volume": 1668269.0}, {"date": "2018-07-09", "close": 5.68, "volume": 546339.0}, {"date": "2018-07-10", "close": 5.63, "volume": 1110003.0}, {"date": "2018-07-11", "close": 5.57, "volume": 863053.0}, {"date": "2018-07-12", "close": 5.47, "volume": 1367444.0}, {"date": "2018-07-13", "close": 5.47, "volume": 1118301.0}, {"date": "2018-07-16", "close": 5.47, "volume": 931877.0}, {"date": "2018-07-17", "close": 5.42, "volume": 817437.0}, {"date": "2018-07-18", "close": 5.41, "volume": 713906.0}, {"date": "2018-07-19", "close": 5.56, "volume": 1051338.0}, {"date": "2018-07-20", "close": 5.55, "volume": 699734.0}, {"date": "2018-07-23", "close": 5.52, "volume": 1131730.0}, {"date": "2018-07-24", "close": 5.65, "volume": 638808.0}, {"date": "2018-07-25", "close": 5.57, "volume": 1319104.0}, {"date": "2018-07-26", "close": 5.63, "volume": 1476701.0}, {"date": "2018-07-27", "close": 5.66, "volume": 854845.0}, {"date": "2018-07-30", "close": 5.63, "volume": 612875.0}, {"date": "2018-07-31", "close": 5.64, "volume": 1021689.0}, {"date": "2018-08-01", "close": 5.64, "volume": 1882196.0}, {"date": "2018-08-02", "close": 5.62, "volume": 461128.0}, {"date": "2018-08-03", "close": 5.6, "volume": 661542.0}, {"date": "2018-08-06", "close": 5.81, "volume": 1049544.0}, {"date": "2018-08-07", "close": 5.75, "volume": 823009.0}, {"date": "2018-08-08", "close": 5.68, "volume": 698127.0}, {"date": "2018-08-09", "close": 5.76, "volume": 482431.0}, {"date": "2018-08-10", "close": 5.7, "volume": 565341.0}, {"date": "2018-08-13", "close": 6.25, "volume": 4029466.0}, {"date": "2018-08-14", "close": 6.35, "volume": 2927379.0}, {"date": "2018-08-15", "close": 6.46, "volume": 1379035.0}, {"date": "2018-08-16", "close": 6.48, "volume": 1785565.0}, {"date": "2018-08-17", "close": 6.59, "volume": 1470144.0}, {"date": "2018-08-20", "close": 6.62, "volume": 1951859.0}, {"date": "2018-08-21", "close": 6.39, "volume": 1071789.0}, {"date": "2018-08-22", "close": 6.42, "volume": 5303166.0}, {"date": "2018-08-23", "close": 6.48, "volume": 1840692.0}, {"date": "2018-08-24", "close": 6.46, "volume": 2188578.0}, {"date": "2018-08-27", "close": 6.3, "volume": 1085961.0}, {"date": "2018-08-28", "close": 6.41, "volume": 1839642.0}, {"date": "2018-08-29", "close": 6.54, "volume": 1832021.0}, {"date": "2018-08-30", "close": 6.55, "volume": 1279853.0}, {"date": "2018-08-31", "close": 6.52, "volume": 1013886.0}, {"date": "2018-09-03", "close": 6.54, "volume": 1139045.0}, {"date": "2018-09-04", "close": 6.62, "volume": 1151361.0}, {"date": "2018-09-05", "close": 6.57, "volume": 983117.0}, {"date": "2018-09-06", "close": 6.28, "volume": 942980.0}, {"date": "2018-09-07", "close": 6.22, "volume": 692140.0}, {"date": "2018-09-10", "close": 6.24, "volume": 771840.0}, {"date": "2018-09-11", "close": 6.22, "volume": 661971.0}, {"date": "2018-09-12", "close": 6.16, "volume": 789989.0}, {"date": "2018-09-13", "close": 6.05, "volume": 1011887.0}, {"date": "2018-09-14", "close": 6.03, "volume": 875136.0}, {"date": "2018-09-17", "close": 6.07, "volume": 687736.0}, {"date": "2018-09-18", "close": 6.03, "volume": 502322.0}, {"date": "2018-09-19", "close": 5.99, "volume": 953841.0}, {"date": "2018-09-20", "close": 5.84, "volume": 2139925.0}, {"date": "2018-09-21", "close": 5.91, "volume": 2122659.0}, {"date": "2018-09-24", "close": 5.9, "volume": 456489.0}, {"date": "2018-09-25", "close": 5.86, "volume": 642586.0}, {"date": "2018-09-26", "close": 5.82, "volume": 697319.0}, {"date": "2018-09-27", "close": 5.83, "volume": 655270.0}, {"date": "2018-09-28", "close": 5.85, "volume": 797303.0}, {"date": "2018-10-01", "close": 5.75, "volume": 439688.0}, {"date": "2018-10-02", "close": 5.66, "volume": 666926.0}, {"date": "2018-10-03", "close": 5.63, "volume": 696272.0}, {"date": "2018-10-04", "close": 5.71, "volume": 704429.0}, {"date": "2018-10-05", "close": 5.78, "volume": 411992.0}, {"date": "2018-10-08", "close": 5.64, "volume": 413287.0}, {"date": "2018-10-09", "close": 5.46, "volume": 700336.0}, {"date": "2018-10-10", "close": 5.52, "volume": 1269328.0}, {"date": "2018-10-11", "close": 5.39, "volume": 1399620.0}, {"date": "2018-10-12", "close": 5.43, "volume": 931271.0}, {"date": "2018-10-15", "close": 5.35, "volume": 732401.0}, {"date": "2018-10-16", "close": 5.36, "volume": 661527.0}, {"date": "2018-10-17", "close": 5.42, "volume": 758843.0}, {"date": "2018-10-18", "close": 5.44, "volume": 853110.0}, {"date": "2018-10-19", "close": 5.47, "volume": 845488.0}, {"date": "2018-10-22", "close": 5.38, "volume": 822354.0}, {"date": "2018-10-23", "close": 5.35, "volume": 701434.0}, {"date": "2018-10-24", "close": 5.34, "volume": 618608.0}, {"date": "2018-10-25", "close": 5.17, "volume": 1342127.0}, {"date": "2018-10-26", "close": 5.1, "volume": 1448262.0}, {"date": "2018-10-29", "close": 5.27, "volume": 928473.0}, {"date": "2018-10-30", "close": 5.21, "volume": 1366084.0}, {"date": "2018-10-31", "close": 5.54, "volume": 2020990.0}, {"date": "2018-11-01", "close": 5.7, "volume": 1429183.0}, {"date": "2018-11-02", "close": 5.5, "volume": 1057569.0}, {"date": "2018-11-05", "close": 5.43, "volume": 693035.0}, {"date": "2018-11-06", "close": 5.47, "volume": 359940.0}, {"date": "2018-11-07", "close": 5.44, "volume": 758713.0}, {"date": "2018-11-08", "close": 5.5, "volume": 789868.0}, {"date": "2018-11-09", "close": 5.47, "volume": 505151.0}, {"date": "2018-11-12", "close": 5.55, "volume": 599975.0}, {"date": "2018-11-13", "close": 5.28, "volume": 903617.0}, {"date": "2018-11-14", "close": 5.22, "volume": 784473.0}, {"date": "2018-11-15", "close": 5.24, "volume": 801376.0}, {"date": "2018-11-16", "close": 5.32, "volume": 1022805.0}, {"date": "2018-11-19", "close": 5.21, "volume": 1382424.0}, {"date": "2018-11-20", "close": 5.06, "volume": 1173258.0}, {"date": "2018-11-21", "close": 5.06, "volume": 723899.0}, {"date": "2018-11-22", "close": 5.06, "volume": 651464.0}, {"date": "2018-11-23", "close": 5.07, "volume": 372697.0}, {"date": "2018-11-26", "close": 4.96, "volume": 816840.0}, {"date": "2018-11-27", "close": 4.97, "volume": 878057.0}, {"date": "2018-11-28", "close": 5.01, "volume": 635312.0}, {"date": "2018-11-29", "close": 4.98, "volume": 1123506.0}, {"date": "2018-11-30", "close": 4.96, "volume": 1548766.0}, {"date": "2018-12-03", "close": 5.03, "volume": 943856.0}, {"date": "2018-12-04", "close": 4.99, "volume": 772613.0}, {"date": "2018-12-05", "close": 4.94, "volume": 1425545.0}, {"date": "2018-12-06", "close": 4.91, "volume": 613351.0}, {"date": "2018-12-07", "close": 4.86, "volume": 542759.0}, {"date": "2018-12-10", "close": 4.72, "volume": 1938382.0}, {"date": "2018-12-11", "close": 4.66, "volume": 750232.0}, {"date": "2018-12-12", "close": 4.71, "volume": 942172.0}, {"date": "2018-12-13", "close": 4.79, "volume": 468150.0}, {"date": "2018-12-14", "close": 4.84, "volume": 756817.0}, {"date": "2018-12-17", "close": 4.89, "volume": 873754.0}, {"date": "2018-12-18", "close": 4.81, "volume": 892849.0}, {"date": "2018-12-19", "close": 4.79, "volume": 943454.0}, {"date": "2018-12-20", "close": 4.95, "volume": 1483524.0}, {"date": "2018-12-21", "close": 4.98, "volume": 1789562.0}, {"date": "2018-12-24", "close": 4.92, "volume": 311658.0}, {"date": "2018-12-27", "close": 5.12, "volume": 704947.0}, {"date": "2018-12-28", "close": 5.2, "volume": 532079.0}, {"date": "2018-12-31", "close": 5.2, "volume": 325931.0}, {"date": "2019-01-02", "close": 5.14, "volume": 665719.0}, {"date": "2019-01-03", "close": 5.21, "volume": 621020.0}, {"date": "2019-01-04", "close": 5.16, "volume": 575937.0}, {"date": "2019-01-07", "close": 5.26, "volume": 352843.0}, {"date": "2019-01-08", "close": 5.29, "volume": 631804.0}, {"date": "2019-01-09", "close": 5.34, "volume": 809511.0}, {"date": "2019-01-10", "close": 5.36, "volume": 714305.0}, {"date": "2019-01-11", "close": 5.24, "volume": 619760.0}, {"date": "2019-01-14", "close": 5.25, "volume": 595896.0}, {"date": "2019-01-15", "close": 5.18, "volume": 847346.0}, {"date": "2019-01-16", "close": 5.36, "volume": 544477.0}, {"date": "2019-01-17", "close": 5.21, "volume": 1090580.0}, {"date": "2019-01-18", "close": 5.24, "volume": 720612.0}, {"date": "2019-01-21", "close": 5.26, "volume": 591828.0}, {"date": "2019-01-22", "close": 5.34, "volume": 378448.0}, {"date": "2019-01-23", "close": 5.29, "volume": 771011.0}, {"date": "2019-01-24", "close": 5.29, "volume": 1250018.0}, {"date": "2019-01-25", "close": 5.34, "volume": 706964.0}, {"date": "2019-01-29", "close": 5.29, "volume": 529782.0}, {"date": "2019-01-30", "close": 5.27, "volume": 495005.0}, {"date": "2019-01-31", "close": 5.34, "volume": 901472.0}, {"date": "2019-02-01", "close": 5.32, "volume": 582155.0}, {"date": "2019-02-04", "close": 5.37, "volume": 987648.0}, {"date": "2019-02-05", "close": 5.5, "volume": 1557693.0}, {"date": "2019-02-06", "close": 5.6, "volume": 675360.0}, {"date": "2019-02-07", "close": 5.6, "volume": 681309.0}, {"date": "2019-02-08", "close": 5.73, "volume": 736786.0}, {"date": "2019-02-11", "close": 5.69, "volume": 482993.0}, {"date": "2019-02-12", "close": 5.76, "volume": 815948.0}, {"date": "2019-02-13", "close": 5.76, "volume": 407970.0}, {"date": "2019-02-14", "close": 5.7, "volume": 566862.0}, {"date": "2019-02-15", "close": 5.82, "volume": 936110.0}, {"date": "2019-02-18", "close": 5.68, "volume": 1269080.0}, {"date": "2019-02-19", "close": 5.67, "volume": 1860672.0}, {"date": "2019-02-20", "close": 5.57, "volume": 990550.0}, {"date": "2019-02-21", "close": 5.6, "volume": 1127629.0}, {"date": "2019-02-22", "close": 5.9, "volume": 1613070.0}, {"date": "2019-02-25", "close": 5.9, "volume": 1262892.0}, {"date": "2019-02-26", "close": 5.77, "volume": 455731.0}, {"date": "2019-02-27", "close": 5.77, "volume": 761864.0}, {"date": "2019-02-28", "close": 5.77, "volume": 835111.0}, {"date": "2019-03-01", "close": 5.91, "volume": 910341.0}, {"date": "2019-03-04", "close": 5.92, "volume": 717864.0}, {"date": "2019-03-05", "close": 5.88, "volume": 764210.0}, {"date": "2019-03-06", "close": 5.88, "volume": 2173163.0}, {"date": "2019-03-07", "close": 5.78, "volume": 1581227.0}, {"date": "2019-03-08", "close": 5.72, "volume": 1126623.0}, {"date": "2019-03-11", "close": 5.64, "volume": 529753.0}, {"date": "2019-03-12", "close": 5.6, "volume": 715110.0}, {"date": "2019-03-13", "close": 5.51, "volume": 695311.0}, {"date": "2019-03-14", "close": 5.5, "volume": 617931.0}, {"date": "2019-03-15", "close": 5.5, "volume": 1689143.0}, {"date": "2019-03-18", "close": 5.45, "volume": 1369480.0}, {"date": "2019-03-19", "close": 5.36, "volume": 1254250.0}, {"date": "2019-03-20", "close": 5.46, "volume": 1255699.0}, {"date": "2019-03-21", "close": 5.31, "volume": 1921152.0}, {"date": "2019-03-22", "close": 5.23, "volume": 856500.0}, {"date": "2019-03-25", "close": 5.16, "volume": 1054641.0}, {"date": "2019-03-26", "close": 5.21, "volume": 752272.0}, {"date": "2019-03-27", "close": 5.23, "volume": 626353.0}, {"date": "2019-03-28", "close": 5.26, "volume": 682165.0}, {"date": "2019-03-29", "close": 5.24, "volume": 1232995.0}, {"date": "2019-04-01", "close": 5.28, "volume": 785073.0}, {"date": "2019-04-02", "close": 5.31, "volume": 468898.0}, {"date": "2019-04-03", "close": 5.36, "volume": 837996.0}, {"date": "2019-04-04", "close": 5.41, "volume": 1034350.0}, {"date": "2019-04-05", "close": 5.43, "volume": 966355.0}, {"date": "2019-04-08", "close": 5.41, "volume": 722687.0}, {"date": "2019-04-09", "close": 5.44, "volume": 657680.0}, {"date": "2019-04-10", "close": 5.45, "volume": 582315.0}, {"date": "2019-04-11", "close": 5.44, "volume": 917474.0}, {"date": "2019-04-12", "close": 5.52, "volume": 655865.0}, {"date": "2019-04-15", "close": 5.51, "volume": 468041.0}, {"date": "2019-04-16", "close": 5.47, "volume": 721720.0}, {"date": "2019-04-17", "close": 5.52, "volume": 578425.0}, {"date": "2019-04-18", "close": 5.61, "volume": 896382.0}, {"date": "2019-04-23", "close": 5.7, "volume": 678344.0}, {"date": "2019-04-24", "close": 5.8, "volume": 658586.0}, {"date": "2019-04-26", "close": 5.87, "volume": 841811.0}, {"date": "2019-04-29", "close": 5.82, "volume": 546447.0}, {"date": "2019-04-30", "close": 5.75, "volume": 748256.0}, {"date": "2019-05-01", "close": 5.81, "volume": 632441.0}, {"date": "2019-05-02", "close": 5.77, "volume": 1650337.0}, {"date": "2019-05-03", "close": 5.81, "volume": 300148.0}, {"date": "2019-05-06", "close": 5.74, "volume": 494612.0}, {"date": "2019-05-07", "close": 5.8, "volume": 761978.0}, {"date": "2019-05-08", "close": 5.8, "volume": 516364.0}, {"date": "2019-05-09", "close": 5.89, "volume": 665325.0}, {"date": "2019-05-10", "close": 5.8, "volume": 771736.0}, {"date": "2019-05-13", "close": 5.87, "volume": 534002.0}, {"date": "2019-05-14", "close": 5.73, "volume": 644587.0}, {"date": "2019-05-15", "close": 5.8, "volume": 464664.0}, {"date": "2019-05-16", "close": 5.81, "volume": 534793.0}, {"date": "2019-05-17", "close": 5.89, "volume": 637081.0}, {"date": "2019-05-20", "close": 6.82, "volume": 4054736.0}, {"date": "2019-05-21", "close": 6.67, "volume": 2241090.0}, {"date": "2019-05-22", "close": 6.72, "volume": 1009791.0}, {"date": "2019-05-23", "close": 6.73, "volume": 740824.0}, {"date": "2019-05-24", "close": 6.72, "volume": 1083577.0}, {"date": "2019-05-27", "close": 6.68, "volume": 1047950.0}, {"date": "2019-05-28", "close": 6.76, "volume": 738204.0}, {"date": "2019-05-29", "close": 6.71, "volume": 422218.0}, {"date": "2019-05-30", "close": 6.72, "volume": 595277.0}, {"date": "2019-05-31", "close": 6.85, "volume": 823293.0}, {"date": "2019-06-03", "close": 6.6, "volume": 522305.0}, {"date": "2019-06-04", "close": 6.57, "volume": 853786.0}, {"date": "2019-06-05", "close": 6.69, "volume": 480250.0}, {"date": "2019-06-06", "close": 6.83, "volume": 1081164.0}, {"date": "2019-06-07", "close": 6.93, "volume": 855152.0}, {"date": "2019-06-11", "close": 7.11, "volume": 1320273.0}, {"date": "2019-06-12", "close": 7.17, "volume": 1246040.0}, {"date": "2019-06-13", "close": 7.27, "volume": 2394198.0}, {"date": "2019-06-14", "close": 7.18, "volume": 931990.0}, {"date": "2019-06-17", "close": 7.46, "volume": 1058099.0}, {"date": "2019-06-18", "close": 7.47, "volume": 3174473.0}, {"date": "2019-06-19", "close": 7.73, "volume": 1445321.0}, {"date": "2019-06-20", "close": 7.68, "volume": 1940421.0}, {"date": "2019-06-21", "close": 7.66, "volume": 1998678.0}, {"date": "2019-06-24", "close": 7.73, "volume": 690350.0}, {"date": "2019-06-25", "close": 7.7, "volume": 895254.0}, {"date": "2019-06-26", "close": 7.75, "volume": 788864.0}, {"date": "2019-06-27", "close": 7.73, "volume": 368559.0}, {"date": "2019-06-28", "close": 7.67, "volume": 781018.0}, {"date": "2019-07-01", "close": 7.7, "volume": 801311.0}, {"date": "2019-07-02", "close": 7.9, "volume": 1027520.0}, {"date": "2019-07-03", "close": 7.87, "volume": 829218.0}, {"date": "2019-07-04", "close": 7.96, "volume": 1218580.0}, {"date": "2019-07-05", "close": 8.05, "volume": 1226412.0}, {"date": "2019-07-08", "close": 7.93, "volume": 674082.0}, {"date": "2019-07-09", "close": 7.97, "volume": 889876.0}, {"date": "2019-07-10", "close": 7.88, "volume": 767481.0}, {"date": "2019-07-11", "close": 7.99, "volume": 919459.0}, {"date": "2019-07-12", "close": 7.91, "volume": 855471.0}, {"date": "2019-07-15", "close": 7.95, "volume": 822033.0}, {"date": "2019-07-16", "close": 7.65, "volume": 1327753.0}, {"date": "2019-07-17", "close": 7.81, "volume": 1170680.0}, {"date": "2019-07-18", "close": 7.79, "volume": 725362.0}, {"date": "2019-07-19", "close": 7.9, "volume": 626982.0}, {"date": "2019-07-22", "close": 8.0, "volume": 1260016.0}, {"date": "2019-07-23", "close": 7.94, "volume": 743028.0}, {"date": "2019-07-24", "close": 8.1, "volume": 820637.0}, {"date": "2019-07-25", "close": 8.09, "volume": 1062998.0}, {"date": "2019-07-26", "close": 8.0, "volume": 891767.0}, {"date": "2019-07-29", "close": 8.17, "volume": 804240.0}, {"date": "2019-07-30", "close": 8.0, "volume": 1050445.0}, {"date": "2019-07-31", "close": 7.99, "volume": 1049769.0}, {"date": "2019-08-01", "close": 7.97, "volume": 995397.0}, {"date": "2019-08-02", "close": 7.98, "volume": 1002756.0}, {"date": "2019-08-05", "close": 7.78, "volume": 793136.0}, {"date": "2019-08-06", "close": 7.58, "volume": 1548265.0}, {"date": "2019-08-07", "close": 7.66, "volume": 1147739.0}, {"date": "2019-08-08", "close": 7.73, "volume": 1432594.0}, {"date": "2019-08-09", "close": 7.78, "volume": 680370.0}, {"date": "2019-08-12", "close": 7.74, "volume": 678307.0}, {"date": "2019-08-13", "close": 7.76, "volume": 968289.0}, {"date": "2019-08-14", "close": 7.76, "volume": 487606.0}, {"date": "2019-08-15", "close": 7.56, "volume": 902526.0}, {"date": "2019-08-16", "close": 7.63, "volume": 776049.0}, {"date": "2019-08-19", "close": 7.15, "volume": 1095793.0}, {"date": "2019-08-20", "close": 7.18, "volume": 1618151.0}, {"date": "2019-08-21", "close": 7.08, "volume": 1136368.0}, {"date": "2019-08-22", "close": 7.09, "volume": 876294.0}, {"date": "2019-08-23", "close": 6.97, "volume": 1097307.0}, {"date": "2019-08-26", "close": 6.97, "volume": 876695.0}, {"date": "2019-08-27", "close": 7.12, "volume": 986169.0}, {"date": "2019-08-28", "close": 7.27, "volume": 797397.0}, {"date": "2019-08-29", "close": 7.28, "volume": 689700.0}, {"date": "2019-08-30", "close": 7.39, "volume": 1151415.0}, {"date": "2019-09-02", "close": 7.16, "volume": 792080.0}, {"date": "2019-09-03", "close": 7.06, "volume": 900145.0}, {"date": "2019-09-04", "close": 7.1, "volume": 1183803.0}, {"date": "2019-09-05", "close": 7.23, "volume": 1608334.0}, {"date": "2019-09-06", "close": 7.18, "volume": 845859.0}, {"date": "2019-09-09", "close": 7.18, "volume": 797764.0}, {"date": "2019-09-10", "close": 7.21, "volume": 1001583.0}, {"date": "2019-09-11", "close": 7.3, "volume": 950519.0}, {"date": "2019-09-12", "close": 7.17, "volume": 1118144.0}, {"date": "2019-09-13", "close": 7.49, "volume": 1520332.0}, {"date": "2019-09-16", "close": 7.38, "volume": 1331461.0}, {"date": "2019-09-17", "close": 7.47, "volume": 1431232.0}, {"date": "2019-09-18", "close": 7.51, "volume": 1247455.0}, {"date": "2019-09-19", "close": 7.44, "volume": 2454982.0}, {"date": "2019-09-20", "close": 7.38, "volume": 9154446.0}, {"date": "2019-09-23", "close": 7.4, "volume": 1019852.0}, {"date": "2019-09-24", "close": 7.52, "volume": 1212072.0}, {"date": "2019-09-25", "close": 7.51, "volume": 1237765.0}, {"date": "2019-09-26", "close": 7.47, "volume": 961821.0}, {"date": "2019-09-27", "close": 7.57, "volume": 823156.0}, {"date": "2019-09-30", "close": 7.3, "volume": 933067.0}, {"date": "2019-10-01", "close": 7.3, "volume": 1497054.0}, {"date": "2019-10-02", "close": 7.11, "volume": 864355.0}, {"date": "2019-10-03", "close": 7.01, "volume": 895272.0}, {"date": "2019-10-04", "close": 6.98, "volume": 691547.0}, {"date": "2019-10-07", "close": 7.06, "volume": 236499.0}, {"date": "2019-10-08", "close": 6.87, "volume": 966757.0}, {"date": "2019-10-09", "close": 6.76, "volume": 1671285.0}, {"date": "2019-10-10", "close": 6.74, "volume": 751130.0}, {"date": "2019-10-11", "close": 6.86, "volume": 627467.0}, {"date": "2019-10-14", "close": 6.76, "volume": 896258.0}, {"date": "2019-10-15", "close": 6.84, "volume": 941154.0}, {"date": "2019-10-16", "close": 6.89, "volume": 1353994.0}, {"date": "2019-10-17", "close": 6.85, "volume": 2089627.0}, {"date": "2019-10-18", "close": 6.92, "volume": 1579041.0}, {"date": "2019-10-21", "close": 6.92, "volume": 564070.0}, {"date": "2019-10-22", "close": 6.96, "volume": 949486.0}, {"date": "2019-10-23", "close": 7.06, "volume": 954705.0}, {"date": "2019-10-24", "close": 6.96, "volume": 1125717.0}, {"date": "2019-10-25", "close": 6.95, "volume": 1094595.0}, {"date": "2019-10-28", "close": 6.89, "volume": 264938.0}, {"date": "2019-10-29", "close": 6.98, "volume": 603384.0}, {"date": "2019-10-30", "close": 6.93, "volume": 1019224.0}, {"date": "2019-10-31", "close": 7.01, "volume": 872624.0}, {"date": "2019-11-01", "close": 6.93, "volume": 1170045.0}, {"date": "2019-11-04", "close": 7.02, "volume": 1031117.0}, {"date": "2019-11-05", "close": 6.96, "volume": 626065.0}, {"date": "2019-11-06", "close": 6.81, "volume": 2094068.0}, {"date": "2019-11-07", "close": 6.9, "volume": 1342275.0}, {"date": "2019-11-08", "close": 6.79, "volume": 886265.0}, {"date": "2019-11-11", "close": 6.95, "volume": 549419.0}, {"date": "2019-11-12", "close": 6.9, "volume": 418037.0}, {"date": "2019-11-13", "close": 6.81, "volume": 758016.0}, {"date": "2019-11-14", "close": 6.87, "volume": 361728.0}, {"date": "2019-11-15", "close": 6.91, "volume": 423405.0}, {"date": "2019-11-18", "close": 6.77, "volume": 329989.0}, {"date": "2019-11-19", "close": 6.82, "volume": 592262.0}, {"date": "2019-11-20", "close": 6.64, "volume": 839234.0}, {"date": "2019-11-21", "close": 6.63, "volume": 700914.0}, {"date": "2019-11-22", "close": 6.66, "volume": 342102.0}, {"date": "2019-11-25", "close": 6.64, "volume": 469229.0}, {"date": "2019-11-26", "close": 6.65, "volume": 1052437.0}, {"date": "2019-11-27", "close": 6.8, "volume": 565659.0}, {"date": "2019-11-28", "close": 6.71, "volume": 1209567.0}, {"date": "2019-11-29", "close": 6.75, "volume": 436469.0}, {"date": "2019-12-02", "close": 6.71, "volume": 446725.0}, {"date": "2019-12-03", "close": 6.54, "volume": 1422069.0}, {"date": "2019-12-04", "close": 6.47, "volume": 1302603.0}, {"date": "2019-12-05", "close": 6.53, "volume": 722379.0}, {"date": "2019-12-06", "close": 6.67, "volume": 638558.0}, {"date": "2019-12-09", "close": 6.75, "volume": 730642.0}, {"date": "2019-12-10", "close": 6.63, "volume": 652659.0}, {"date": "2019-12-11", "close": 6.73, "volume": 696343.0}, {"date": "2019-12-12", "close": 6.61, "volume": 912406.0}, {"date": "2019-12-13", "close": 6.7, "volume": 381778.0}, {"date": "2019-12-16", "close": 6.91, "volume": 1330213.0}, {"date": "2019-12-17", "close": 6.87, "volume": 520009.0}, {"date": "2019-12-18", "close": 6.82, "volume": 825278.0}, {"date": "2019-12-19", "close": 6.65, "volume": 1644166.0}, {"date": "2019-12-20", "close": 6.65, "volume": 932065.0}, {"date": "2019-12-23", "close": 6.64, "volume": 531704.0}, {"date": "2019-12-24", "close": 6.51, "volume": 423257.0}, {"date": "2019-12-27", "close": 6.62, "volume": 345474.0}, {"date": "2019-12-30", "close": 6.57, "volume": 322617.0}, {"date": "2019-12-31", "close": 6.27, "volume": 709162.0}, {"date": "2020-01-02", "close": 6.4, "volume": 725043.0}, {"date": "2020-01-03", "close": 6.41, "volume": 494707.0}, {"date": "2020-01-06", "close": 6.37, "volume": 438606.0}, {"date": "2020-01-07", "close": 6.42, "volume": 655093.0}, {"date": "2020-01-08", "close": 6.35, "volume": 716747.0}, {"date": "2020-01-09", "close": 6.41, "volume": 557871.0}, {"date": "2020-01-10", "close": 6.42, "volume": 501218.0}, {"date": "2020-01-13", "close": 6.34, "volume": 328166.0}, {"date": "2020-01-14", "close": 6.43, "volume": 1259822.0}, {"date": "2020-01-15", "close": 6.46, "volume": 995732.0}, {"date": "2020-01-16", "close": 6.53, "volume": 1248621.0}, {"date": "2020-01-17", "close": 6.54, "volume": 896307.0}, {"date": "2020-01-20", "close": 5.71, "volume": 3652875.0}, {"date": "2020-01-21", "close": 5.62, "volume": 1836208.0}, {"date": "2020-01-22", "close": 5.58, "volume": 2051787.0}, {"date": "2020-01-23", "close": 5.46, "volume": 1562813.0}, {"date": "2020-01-24", "close": 5.47, "volume": 921836.0}, {"date": "2020-01-28", "close": 5.4, "volume": 1203670.0}, {"date": "2020-01-29", "close": 5.41, "volume": 1423186.0}, {"date": "2020-01-30", "close": 5.39, "volume": 1300000.0}, {"date": "2020-01-31", "close": 5.41, "volume": 2029673.0}, {"date": "2020-02-03", "close": 5.32, "volume": 1813681.0}, {"date": "2020-02-04", "close": 5.37, "volume": 1830533.0}, {"date": "2020-02-05", "close": 5.39, "volume": 1634985.0}, {"date": "2020-02-06", "close": 5.44, "volume": 1342074.0}, {"date": "2020-02-07", "close": 5.43, "volume": 2335819.0}, {"date": "2020-02-10", "close": 5.38, "volume": 1176018.0}, {"date": "2020-02-11", "close": 5.38, "volume": 1044971.0}, {"date": "2020-02-12", "close": 5.4, "volume": 1375079.0}, {"date": "2020-02-13", "close": 5.41, "volume": 1242554.0}, {"date": "2020-02-14", "close": 5.31, "volume": 898205.0}, {"date": "2020-02-17", "close": 5.3, "volume": 831688.0}, {"date": "2020-02-18", "close": 5.24, "volume": 733145.0}, {"date": "2020-02-19", "close": 5.3, "volume": 2089668.0}, {"date": "2020-02-20", "close": 5.22, "volume": 1391261.0}, {"date": "2020-02-21", "close": 5.33, "volume": 1609221.0}, {"date": "2020-02-24", "close": 4.95, "volume": 5452422.0}, {"date": "2020-02-25", "close": 4.84, "volume": 2884678.0}, {"date": "2020-02-26", "close": 4.74, "volume": 2866586.0}, {"date": "2020-02-27", "close": 4.69, "volume": 1706183.0}, {"date": "2020-02-28", "close": 4.63, "volume": 2519587.0}, {"date": "2020-03-02", "close": 4.61, "volume": 2252462.0}, {"date": "2020-03-03", "close": 4.54, "volume": 2197927.0}, {"date": "2020-03-04", "close": 4.45, "volume": 2583600.0}, {"date": "2020-03-05", "close": 4.42, "volume": 1213419.0}, {"date": "2020-03-06", "close": 4.26, "volume": 1185001.0}, {"date": "2020-03-09", "close": 3.97, "volume": 3810137.0}, {"date": "2020-03-10", "close": 3.95, "volume": 4873472.0}, {"date": "2020-03-11", "close": 3.81, "volume": 4185942.0}, {"date": "2020-03-12", "close": 3.58, "volume": 4794673.0}, {"date": "2020-03-13", "close": 3.97, "volume": 6148107.0}, {"date": "2020-03-16", "close": 3.95, "volume": 3687741.0}, {"date": "2020-03-17", "close": 4.31, "volume": 5198990.0}, {"date": "2020-03-18", "close": 4.38, "volume": 5646933.0}, {"date": "2020-03-19", "close": 4.71, "volume": 3917307.0}, {"date": "2020-03-20", "close": 4.96, "volume": 8835897.0}, {"date": "2020-03-23", "close": 5.05, "volume": 7188559.0}, {"date": "2020-03-24", "close": 5.04, "volume": 4380198.0}, {"date": "2020-03-25", "close": 4.9, "volume": 2778629.0}, {"date": "2020-03-26", "close": 4.98, "volume": 2908512.0}, {"date": "2020-03-27", "close": 5.04, "volume": 4313472.0}, {"date": "2020-03-30", "close": 5.35, "volume": 1900656.0}, {"date": "2020-03-31", "close": 5.13, "volume": 2993968.0}, {"date": "2020-04-01", "close": 5.32, "volume": 1788069.0}, {"date": "2020-04-02", "close": 5.08, "volume": 1776074.0}, {"date": "2020-04-03", "close": 4.86, "volume": 2256479.0}, {"date": "2020-04-06", "close": 5.03, "volume": 1566709.0}, {"date": "2020-04-07", "close": 4.81, "volume": 1940387.0}, {"date": "2020-04-08", "close": 4.86, "volume": 2385451.0}, {"date": "2020-04-09", "close": 4.99, "volume": 1271831.0}, {"date": "2020-04-14", "close": 5.1, "volume": 2297693.0}, {"date": "2020-04-15", "close": 5.05, "volume": 1115351.0}, {"date": "2020-04-16", "close": 5.08, "volume": 2226302.0}, {"date": "2020-04-17", "close": 4.91, "volume": 2337653.0}, {"date": "2020-04-20", "close": 4.8, "volume": 1431501.0}, {"date": "2020-04-21", "close": 4.63, "volume": 1405563.0}, {"date": "2020-04-22", "close": 4.7, "volume": 1896031.0}, {"date": "2020-04-23", "close": 4.7, "volume": 932128.0}, {"date": "2020-04-24", "close": 4.75, "volume": 982243.0}, {"date": "2020-04-27", "close": 4.81, "volume": 711132.0}, {"date": "2020-04-28", "close": 4.82, "volume": 596633.0}, {"date": "2020-04-29", "close": 4.96, "volume": 1796590.0}, {"date": "2020-04-30", "close": 4.92, "volume": 1156337.0}, {"date": "2020-05-01", "close": 4.83, "volume": 1143728.0}, {"date": "2020-05-04", "close": 4.86, "volume": 839293.0}, {"date": "2020-05-05", "close": 4.91, "volume": 651099.0}, {"date": "2020-05-06", "close": 4.82, "volume": 856653.0}, {"date": "2020-05-07", "close": 4.92, "volume": 964575.0}, {"date": "2020-05-08", "close": 4.92, "volume": 1363497.0}, {"date": "2020-05-11", "close": 4.85, "volume": 701987.0}, {"date": "2020-05-12", "close": 4.73, "volume": 659860.0}, {"date": "2020-05-13", "close": 4.72, "volume": 1307542.0}, {"date": "2020-05-14", "close": 4.6, "volume": 743162.0}, {"date": "2020-05-15", "close": 4.74, "volume": 941030.0}, {"date": "2020-05-18", "close": 4.69, "volume": 843911.0}, {"date": "2020-05-19", "close": 4.6, "volume": 1055125.0}, {"date": "2020-05-20", "close": 4.65, "volume": 978641.0}, {"date": "2020-05-21", "close": 4.59, "volume": 726772.0}, {"date": "2020-05-22", "close": 4.43, "volume": 1431881.0}, {"date": "2020-05-25", "close": 4.51, "volume": 1219095.0}, {"date": "2020-05-26", "close": 4.56, "volume": 1697261.0}, {"date": "2020-05-27", "close": 4.51, "volume": 1604983.0}, {"date": "2020-05-28", "close": 4.75, "volume": 2755384.0}, {"date": "2020-05-29", "close": 4.71, "volume": 1399099.0}, {"date": "2020-06-01", "close": 4.59, "volume": 2069625.0}, {"date": "2020-06-02", "close": 4.59, "volume": 1066216.0}, {"date": "2020-06-03", "close": 4.59, "volume": 2986490.0}, {"date": "2020-06-04", "close": 4.58, "volume": 2098341.0}, {"date": "2020-06-05", "close": 4.6, "volume": 1553969.0}, {"date": "2020-06-09", "close": 4.75, "volume": 2069027.0}, {"date": "2020-06-10", "close": 4.7, "volume": 1879011.0}, {"date": "2020-06-11", "close": 4.5, "volume": 2378493.0}, {"date": "2020-06-12", "close": 4.48, "volume": 3172926.0}, {"date": "2020-06-15", "close": 4.4, "volume": 2476697.0}, {"date": "2020-06-16", "close": 4.79, "volume": 4214739.0}, {"date": "2020-06-17", "close": 4.85, "volume": 2280540.0}, {"date": "2020-06-18", "close": 4.77, "volume": 4118676.0}, {"date": "2020-06-19", "close": 5.04, "volume": 3275960.0}, {"date": "2020-06-22", "close": 5.06, "volume": 1553981.0}, {"date": "2020-06-23", "close": 4.89, "volume": 1004099.0}, {"date": "2020-06-24", "close": 4.85, "volume": 834725.0}, {"date": "2020-06-25", "close": 4.66, "volume": 1186055.0}, {"date": "2020-06-26", "close": 4.71, "volume": 957393.0}, {"date": "2020-06-29", "close": 4.59, "volume": 644273.0}, {"date": "2020-06-30", "close": 4.61, "volume": 1027385.0}, {"date": "2020-07-01", "close": 4.63, "volume": 1078812.0}, {"date": "2020-07-02", "close": 4.84, "volume": 1544725.0}, {"date": "2020-07-03", "close": 4.82, "volume": 1078135.0}, {"date": "2020-07-06", "close": 4.69, "volume": 938574.0}, {"date": "2020-07-07", "close": 4.72, "volume": 843754.0}, {"date": "2020-07-08", "close": 4.63, "volume": 1205225.0}, {"date": "2020-07-09", "close": 4.64, "volume": 803974.0}, {"date": "2020-07-10", "close": 4.65, "volume": 564001.0}, {"date": "2020-07-13", "close": 4.64, "volume": 629416.0}, {"date": "2020-07-14", "close": 4.67, "volume": 756764.0}, {"date": "2020-07-15", "close": 4.76, "volume": 776247.0}, {"date": "2020-07-16", "close": 4.67, "volume": 509766.0}, {"date": "2020-07-17", "close": 4.65, "volume": 427008.0}, {"date": "2020-07-20", "close": 4.64, "volume": 530737.0}, {"date": "2020-07-21", "close": 4.71, "volume": 1184750.0}, {"date": "2020-07-22", "close": 4.63, "volume": 521541.0}, {"date": "2020-07-23", "close": 4.68, "volume": 573473.0}, {"date": "2020-07-24", "close": 4.63, "volume": 479192.0}, {"date": "2020-07-27", "close": 4.49, "volume": 687615.0}, {"date": "2020-07-28", "close": 4.5, "volume": 1272536.0}, {"date": "2020-07-29", "close": 4.42, "volume": 806315.0}, {"date": "2020-07-30", "close": 4.56, "volume": 2044644.0}, {"date": "2020-07-31", "close": 4.43, "volume": 890920.0}, {"date": "2020-08-03", "close": 4.49, "volume": 756675.0}, {"date": "2020-08-04", "close": 4.54, "volume": 911168.0}, {"date": "2020-08-05", "close": 4.42, "volume": 900383.0}, {"date": "2020-08-06", "close": 4.47, "volume": 611455.0}, {"date": "2020-08-07", "close": 4.46, "volume": 398526.0}, {"date": "2020-08-10", "close": 4.65, "volume": 857693.0}, {"date": "2020-08-11", "close": 4.66, "volume": 624857.0}, {"date": "2020-08-12", "close": 4.68, "volume": 548378.0}, {"date": "2020-08-13", "close": 4.62, "volume": 592457.0}, {"date": "2020-08-14", "close": 4.63, "volume": 551311.0}, {"date": "2020-08-17", "close": 4.66, "volume": 767395.0}, {"date": "2020-08-18", "close": 4.64, "volume": 972566.0}, {"date": "2020-08-19", "close": 4.92, "volume": 1214301.0}, {"date": "2020-08-20", "close": 4.84, "volume": 1117492.0}, {"date": "2020-08-21", "close": 4.81, "volume": 621273.0}, {"date": "2020-08-24", "close": 4.53, "volume": 2533778.0}, {"date": "2020-08-25", "close": 4.62, "volume": 1577439.0}, {"date": "2020-08-26", "close": 4.64, "volume": 1238522.0}, {"date": "2020-08-27", "close": 4.65, "volume": 1805872.0}, {"date": "2020-08-28", "close": 4.65, "volume": 692769.0}, {"date": "2020-08-31", "close": 4.61, "volume": 1063318.0}, {"date": "2020-09-01", "close": 4.51, "volume": 1743200.0}, {"date": "2020-09-02", "close": 4.54, "volume": 1962235.0}, {"date": "2020-09-03", "close": 4.5, "volume": 1896383.0}, {"date": "2020-09-04", "close": 4.41, "volume": 1719016.0}, {"date": "2020-09-07", "close": 4.28, "volume": 1248534.0}, {"date": "2020-09-08", "close": 4.33, "volume": 1118913.0}, {"date": "2020-09-09", "close": 4.19, "volume": 1915496.0}, {"date": "2020-09-10", "close": 4.21, "volume": 1060033.0}, {"date": "2020-09-11", "close": 4.25, "volume": 1349413.0}, {"date": "2020-09-14", "close": 4.26, "volume": 484722.0}, {"date": "2020-09-15", "close": 4.21, "volume": 1336327.0}, {"date": "2020-09-16", "close": 4.28, "volume": 1231171.0}, {"date": "2020-09-17", "close": 4.26, "volume": 1105703.0}, {"date": "2020-09-18", "close": 4.19, "volume": 1452398.0}, {"date": "2020-09-21", "close": 4.17, "volume": 1076595.0}, {"date": "2020-09-22", "close": 4.15, "volume": 866408.0}, {"date": "2020-09-23", "close": 4.3, "volume": 1320915.0}, {"date": "2020-09-24", "close": 4.33, "volume": 826772.0}, {"date": "2020-09-25", "close": 4.23, "volume": 930742.0}, {"date": "2020-09-28", "close": 4.2, "volume": 392816.0}, {"date": "2020-09-29", "close": 4.24, "volume": 656864.0}, {"date": "2020-09-30", "close": 4.08, "volume": 2149306.0}, {"date": "2020-10-01", "close": 4.15, "volume": 1559761.0}, {"date": "2020-10-02", "close": 4.16, "volume": 937348.0}, {"date": "2020-10-05", "close": 4.37, "volume": 1213841.0}, {"date": "2020-10-06", "close": 4.32, "volume": 450779.0}, {"date": "2020-10-07", "close": 4.32, "volume": 812486.0}, {"date": "2020-10-08", "close": 4.31, "volume": 801501.0}, {"date": "2020-10-09", "close": 4.27, "volume": 466142.0}, {"date": "2020-10-12", "close": 4.24, "volume": 734792.0}, {"date": "2020-10-13", "close": 4.41, "volume": 901043.0}, {"date": "2020-10-14", "close": 4.45, "volume": 1176572.0}, {"date": "2020-10-15", "close": 4.48, "volume": 816094.0}, {"date": "2020-10-16", "close": 4.51, "volume": 1013565.0}, {"date": "2020-10-19", "close": 4.54, "volume": 740646.0}, {"date": "2020-10-20", "close": 4.47, "volume": 625836.0}, {"date": "2020-10-21", "close": 4.47, "volume": 520813.0}, {"date": "2020-10-22", "close": 4.43, "volume": 815515.0}, {"date": "2020-10-23", "close": 4.36, "volume": 600663.0}, {"date": "2020-10-26", "close": 4.34, "volume": 645300.0}, {"date": "2020-10-27", "close": 4.3, "volume": 645626.0}, {"date": "2020-10-28", "close": 4.31, "volume": 1007843.0}, {"date": "2020-10-29", "close": 4.25, "volume": 726744.0}, {"date": "2020-10-30", "close": 4.16, "volume": 1430118.0}, {"date": "2020-11-02", "close": 4.14, "volume": 971366.0}, {"date": "2020-11-03", "close": 4.22, "volume": 847689.0}, {"date": "2020-11-04", "close": 4.25, "volume": 924561.0}, {"date": "2020-11-05", "close": 4.35, "volume": 1108452.0}, {"date": "2020-11-06", "close": 4.37, "volume": 522512.0}, {"date": "2020-11-09", "close": 4.54, "volume": 549487.0}, {"date": "2020-11-10", "close": 4.63, "volume": 910118.0}, {"date": "2020-11-11", "close": 4.75, "volume": 948179.0}, {"date": "2020-11-12", "close": 4.73, "volume": 715118.0}, {"date": "2020-11-13", "close": 4.68, "volume": 518146.0}, {"date": "2020-11-16", "close": 4.73, "volume": 34602.0}, {"date": "2020-11-17", "close": 4.81, "volume": 933661.0}, {"date": "2020-11-18", "close": 4.93, "volume": 874808.0}, {"date": "2020-11-19", "close": 4.96, "volume": 813455.0}, {"date": "2020-11-20", "close": 4.96, "volume": 609929.0}, {"date": "2020-11-23", "close": 4.94, "volume": 944629.0}, {"date": "2020-11-24", "close": 4.98, "volume": 995919.0}, {"date": "2020-11-25", "close": 5.1, "volume": 1523745.0}, {"date": "2020-11-26", "close": 5.18, "volume": 503502.0}, {"date": "2020-11-27", "close": 5.17, "volume": 442231.0}, {"date": "2020-11-30", "close": 5.14, "volume": 1316590.0}, {"date": "2020-12-01", "close": 5.21, "volume": 805257.0}, {"date": "2020-12-02", "close": 5.2, "volume": 854261.0}, {"date": "2020-12-03", "close": 5.11, "volume": 657123.0}, {"date": "2020-12-04", "close": 5.13, "volume": 769628.0}, {"date": "2020-12-07", "close": 5.13, "volume": 578747.0}, {"date": "2020-12-08", "close": 5.16, "volume": 758016.0}, {"date": "2020-12-09", "close": 5.19, "volume": 751543.0}, {"date": "2020-12-10", "close": 5.22, "volume": 845575.0}, {"date": "2020-12-11", "close": 5.21, "volume": 1204754.0}, {"date": "2020-12-14", "close": 5.47, "volume": 2002557.0}, {"date": "2020-12-15", "close": 5.59, "volume": 2021452.0}, {"date": "2020-12-16", "close": 5.45, "volume": 1503549.0}, {"date": "2020-12-17", "close": 5.41, "volume": 1446811.0}, {"date": "2020-12-18", "close": 5.62, "volume": 8414924.0}, {"date": "2020-12-21", "close": 5.8, "volume": 5766263.0}, {"date": "2020-12-22", "close": 5.83, "volume": 1139626.0}, {"date": "2020-12-23", "close": 5.87, "volume": 1432029.0}, {"date": "2020-12-24", "close": 5.81, "volume": 581908.0}, {"date": "2020-12-29", "close": 5.92, "volume": 746863.0}, {"date": "2020-12-30", "close": 6.01, "volume": 802814.0}, {"date": "2020-12-31", "close": 5.97, "volume": 407014.0}, {"date": "2021-01-04", "close": 6.04, "volume": 562308.0}, {"date": "2021-01-05", "close": 6.06, "volume": 862818.0}, {"date": "2021-01-06", "close": 6.06, "volume": 1351936.0}, {"date": "2021-01-07", "close": 6.05, "volume": 1643075.0}, {"date": "2021-01-08", "close": 5.9, "volume": 671611.0}, {"date": "2021-01-11", "close": 5.76, "volume": 849865.0}, {"date": "2021-01-12", "close": 5.81, "volume": 1159703.0}, {"date": "2021-01-13", "close": 5.92, "volume": 744286.0}, {"date": "2021-01-14", "close": 5.91, "volume": 627168.0}, {"date": "2021-01-15", "close": 5.86, "volume": 717172.0}, {"date": "2021-01-18", "close": 5.82, "volume": 753967.0}, {"date": "2021-01-19", "close": 5.81, "volume": 1076979.0}, {"date": "2021-01-20", "close": 5.78, "volume": 823983.0}, {"date": "2021-01-21", "close": 5.78, "volume": 1223019.0}, {"date": "2021-01-22", "close": 5.77, "volume": 752326.0}, {"date": "2021-01-25", "close": 5.74, "volume": 768256.0}, {"date": "2021-01-27", "close": 5.69, "volume": 897579.0}, {"date": "2021-01-28", "close": 5.49, "volume": 1630307.0}, {"date": "2021-01-29", "close": 5.52, "volume": 2002311.0}, {"date": "2021-02-01", "close": 5.61, "volume": 1307743.0}, {"date": "2021-02-02", "close": 5.68, "volume": 1946477.0}, {"date": "2021-02-03", "close": 5.74, "volume": 1060481.0}, {"date": "2021-02-04", "close": 5.65, "volume": 461538.0}, {"date": "2021-02-05", "close": 5.71, "volume": 895750.0}, {"date": "2021-02-08", "close": 5.61, "volume": 700210.0}, {"date": "2021-02-09", "close": 5.64, "volume": 634559.0}, {"date": "2021-02-10", "close": 5.63, "volume": 413578.0}, {"date": "2021-02-11", "close": 5.44, "volume": 383294.0}, {"date": "2021-02-12", "close": 5.46, "volume": 579270.0}, {"date": "2021-02-15", "close": 5.44, "volume": 327877.0}, {"date": "2021-02-16", "close": 5.44, "volume": 533375.0}, {"date": "2021-02-17", "close": 5.45, "volume": 690057.0}, {"date": "2021-02-18", "close": 5.44, "volume": 676105.0}, {"date": "2021-02-19", "close": 5.39, "volume": 556991.0}, {"date": "2021-02-22", "close": 5.74, "volume": 1495368.0}, {"date": "2021-02-23", "close": 5.73, "volume": 1112148.0}, {"date": "2021-02-24", "close": 5.63, "volume": 1257198.0}, {"date": "2021-02-25", "close": 5.65, "volume": 1133511.0}, {"date": "2021-02-26", "close": 5.54, "volume": 1603985.0}, {"date": "2021-03-01", "close": 5.6, "volume": 1005265.0}, {"date": "2021-03-02", "close": 5.65, "volume": 1029109.0}, {"date": "2021-03-03", "close": 5.7, "volume": 1089339.0}, {"date": "2021-03-04", "close": 5.53, "volume": 784734.0}, {"date": "2021-03-05", "close": 5.43, "volume": 517438.0}, {"date": "2021-03-08", "close": 5.52, "volume": 352360.0}, {"date": "2021-03-09", "close": 5.55, "volume": 846731.0}, {"date": "2021-03-10", "close": 5.65, "volume": 1315213.0}, {"date": "2021-03-11", "close": 5.67, "volume": 1274988.0}, {"date": "2021-03-12", "close": 5.6, "volume": 292916.0}, {"date": "2021-03-15", "close": 5.61, "volume": 542577.0}, {"date": "2021-03-16", "close": 5.63, "volume": 817911.0}, {"date": "2021-03-17", "close": 5.45, "volume": 637665.0}, {"date": "2021-03-18", "close": 5.41, "volume": 858637.0}, {"date": "2021-03-19", "close": 5.46, "volume": 1687296.0}, {"date": "2021-03-22", "close": 5.35, "volume": 739393.0}, {"date": "2021-03-23", "close": 5.31, "volume": 858776.0}, {"date": "2021-03-24", "close": 5.33, "volume": 588202.0}, {"date": "2021-03-25", "close": 5.34, "volume": 668284.0}, {"date": "2021-03-26", "close": 5.35, "volume": 1145905.0}, {"date": "2021-03-29", "close": 5.26, "volume": 634304.0}, {"date": "2021-03-30", "close": 5.14, "volume": 820842.0}, {"date": "2021-03-31", "close": 5.23, "volume": 1035821.0}, {"date": "2021-04-01", "close": 5.24, "volume": 299941.0}, {"date": "2021-04-06", "close": 5.29, "volume": 872769.0}, {"date": "2021-04-07", "close": 5.28, "volume": 753703.0}, {"date": "2021-04-08", "close": 5.45, "volume": 912591.0}, {"date": "2021-04-09", "close": 5.35, "volume": 311697.0}, {"date": "2021-04-12", "close": 5.34, "volume": 335682.0}, {"date": "2021-04-13", "close": 5.41, "volume": 405879.0}, {"date": "2021-04-14", "close": 5.44, "volume": 593557.0}, {"date": "2021-04-15", "close": 5.44, "volume": 413745.0}, {"date": "2021-04-16", "close": 5.47, "volume": 324356.0}, {"date": "2021-04-19", "close": 5.43, "volume": 551110.0}, {"date": "2021-04-20", "close": 5.34, "volume": 753697.0}, {"date": "2021-04-21", "close": 5.4, "volume": 747436.0}, {"date": "2021-04-22", "close": 5.41, "volume": 629653.0}, {"date": "2021-04-23", "close": 5.39, "volume": 452156.0}, {"date": "2021-04-26", "close": 5.94, "volume": 2498252.0}, {"date": "2021-04-27", "close": 5.95, "volume": 1126250.0}, {"date": "2021-04-28", "close": 6.1, "volume": 855183.0}, {"date": "2021-04-29", "close": 6.15, "volume": 832983.0}, {"date": "2021-04-30", "close": 6.18, "volume": 611873.0}, {"date": "2021-05-03", "close": 6.25, "volume": 757126.0}, {"date": "2021-05-04", "close": 6.26, "volume": 1202784.0}, {"date": "2021-05-05", "close": 6.28, "volume": 1304753.0}, {"date": "2021-05-06", "close": 6.25, "volume": 809718.0}, {"date": "2021-05-07", "close": 6.22, "volume": 633493.0}, {"date": "2021-05-10", "close": 6.24, "volume": 822434.0}, {"date": "2021-05-11", "close": 6.23, "volume": 718100.0}, {"date": "2021-05-12", "close": 6.14, "volume": 587545.0}, {"date": "2021-05-13", "close": 6.2, "volume": 528455.0}, {"date": "2021-05-14", "close": 6.19, "volume": 364564.0}, {"date": "2021-05-17", "close": 6.11, "volume": 278138.0}, {"date": "2021-05-18", "close": 6.18, "volume": 265174.0}, {"date": "2021-05-19", "close": 6.0, "volume": 844820.0}, {"date": "2021-05-20", "close": 6.05, "volume": 846566.0}, {"date": "2021-05-21", "close": 6.07, "volume": 1022554.0}, {"date": "2021-05-24", "close": 6.24, "volume": 547077.0}, {"date": "2021-05-25", "close": 6.16, "volume": 662872.0}, {"date": "2021-05-26", "close": 6.18, "volume": 545950.0}, {"date": "2021-05-27", "close": 6.09, "volume": 1035167.0}, {"date": "2021-05-28", "close": 6.3, "volume": 1034814.0}, {"date": "2021-05-31", "close": 6.29, "volume": 633752.0}, {"date": "2021-06-01", "close": 6.23, "volume": 407839.0}, {"date": "2021-06-02", "close": 6.32, "volume": 822115.0}, {"date": "2021-06-03", "close": 6.46, "volume": 671017.0}, {"date": "2021-06-04", "close": 6.41, "volume": 896439.0}, {"date": "2021-06-07", "close": 6.32, "volume": 313669.0}, {"date": "2021-06-08", "close": 6.19, "volume": 556039.0}, {"date": "2021-06-09", "close": 6.23, "volume": 486342.0}, {"date": "2021-06-10", "close": 6.28, "volume": 682584.0}, {"date": "2021-06-11", "close": 6.22, "volume": 404604.0}, {"date": "2021-06-15", "close": 6.41, "volume": 802218.0}, {"date": "2021-06-16", "close": 6.35, "volume": 960205.0}, {"date": "2021-06-17", "close": 6.41, "volume": 840139.0}, {"date": "2021-06-18", "close": 6.33, "volume": 1014547.0}, {"date": "2021-06-21", "close": 6.13, "volume": 442641.0}, {"date": "2021-06-22", "close": 6.29, "volume": 812483.0}, {"date": "2021-06-23", "close": 6.27, "volume": 367586.0}, {"date": "2021-06-24", "close": 6.35, "volume": 688293.0}, {"date": "2021-06-25", "close": 6.39, "volume": 342252.0}, {"date": "2021-06-28", "close": 6.37, "volume": 342027.0}, {"date": "2021-06-29", "close": 6.37, "volume": 381551.0}, {"date": "2021-06-30", "close": 6.51, "volume": 706742.0}, {"date": "2021-07-01", "close": 6.45, "volume": 745048.0}, {"date": "2021-07-02", "close": 6.5, "volume": 501508.0}, {"date": "2021-07-05", "close": 6.59, "volume": 599362.0}, {"date": "2021-07-06", "close": 6.46, "volume": 487272.0}, {"date": "2021-07-07", "close": 6.54, "volume": 318554.0}, {"date": "2021-07-08", "close": 6.54, "volume": 809130.0}, {"date": "2021-07-09", "close": 6.41, "volume": 389041.0}, {"date": "2021-07-12", "close": 6.37, "volume": 311950.0}, {"date": "2021-07-13", "close": 6.42, "volume": 383682.0}, {"date": "2021-07-14", "close": 6.5, "volume": 314496.0}, {"date": "2021-07-15", "close": 6.5, "volume": 422525.0}, {"date": "2021-07-16", "close": 6.57, "volume": 868656.0}, {"date": "2021-07-19", "close": 6.58, "volume": 415894.0}, {"date": "2021-07-20", "close": 6.79, "volume": 2254292.0}, {"date": "2021-07-21", "close": 7.0, "volume": 2604227.0}, {"date": "2021-07-22", "close": 7.15, "volume": 913743.0}, {"date": "2021-07-23", "close": 7.15, "volume": 1060278.0}, {"date": "2021-07-26", "close": 7.24, "volume": 513870.0}, {"date": "2021-07-27", "close": 7.22, "volume": 379200.0}, {"date": "2021-07-28", "close": 7.14, "volume": 534135.0}, {"date": "2021-07-29", "close": 7.07, "volume": 1886047.0}, {"date": "2021-07-30", "close": 7.14, "volume": 411379.0}, {"date": "2021-08-02", "close": 7.18, "volume": 303149.0}, {"date": "2021-08-03", "close": 7.16, "volume": 415448.0}, {"date": "2021-08-04", "close": 7.21, "volume": 855087.0}, {"date": "2021-08-05", "close": 7.43, "volume": 627352.0}, {"date": "2021-08-06", "close": 7.52, "volume": 1323216.0}, {"date": "2021-08-09", "close": 7.62, "volume": 613810.0}, {"date": "2021-08-10", "close": 7.7, "volume": 1172023.0}, {"date": "2021-08-11", "close": 7.73, "volume": 1191665.0}, {"date": "2021-08-12", "close": 7.69, "volume": 567127.0}, {"date": "2021-08-13", "close": 7.71, "volume": 662142.0}, {"date": "2021-08-16", "close": 7.67, "volume": 490763.0}, {"date": "2021-08-17", "close": 7.67, "volume": 676933.0}, {"date": "2021-08-18", "close": 7.61, "volume": 720211.0}, {"date": "2021-08-19", "close": 7.89, "volume": 1021497.0}, {"date": "2021-08-20", "close": 7.98, "volume": 741713.0}, {"date": "2021-08-23", "close": 7.1, "volume": 2936945.0}, {"date": "2021-08-24", "close": 6.59, "volume": 4031810.0}, {"date": "2021-08-25", "close": 6.6, "volume": 3154730.0}, {"date": "2021-08-26", "close": 6.68, "volume": 1516395.0}, {"date": "2021-08-27", "close": 6.65, "volume": 721213.0}, {"date": "2021-08-30", "close": 6.74, "volume": 1100654.0}, {"date": "2021-08-31", "close": 6.77, "volume": 740560.0}, {"date": "2021-09-01", "close": 6.78, "volume": 387951.0}, {"date": "2021-09-02", "close": 6.59, "volume": 822547.0}, {"date": "2021-09-03", "close": 6.7, "volume": 358066.0}, {"date": "2021-09-06", "close": 6.7, "volume": 663772.0}, {"date": "2021-09-07", "close": 6.74, "volume": 463173.0}, {"date": "2021-09-08", "close": 6.76, "volume": 524540.0}, {"date": "2021-09-09", "close": 6.58, "volume": 763621.0}, {"date": "2021-09-10", "close": 6.56, "volume": 916233.0}, {"date": "2021-09-13", "close": 6.59, "volume": 545555.0}, {"date": "2021-09-14", "close": 6.65, "volume": 1337365.0}, {"date": "2021-09-15", "close": 6.74, "volume": 751938.0}, {"date": "2021-09-16", "close": 6.78, "volume": 843488.0}, {"date": "2021-09-17", "close": 6.78, "volume": 1101775.0}, {"date": "2021-09-20", "close": 6.76, "volume": 639036.0}, {"date": "2021-09-21", "close": 6.85, "volume": 689865.0}, {"date": "2021-09-22", "close": 6.72, "volume": 572685.0}, {"date": "2021-09-23", "close": 6.86, "volume": 497139.0}, {"date": "2021-09-24", "close": 6.8, "volume": 370690.0}, {"date": "2021-09-27", "close": 6.87, "volume": 265111.0}, {"date": "2021-09-28", "close": 6.87, "volume": 359384.0}, {"date": "2021-09-29", "close": 6.76, "volume": 618378.0}, {"date": "2021-09-30", "close": 6.97, "volume": 864853.0}, {"date": "2021-10-01", "close": 6.95, "volume": 745703.0}, {"date": "2021-10-04", "close": 6.94, "volume": 256723.0}, {"date": "2021-10-05", "close": 6.9, "volume": 232604.0}, {"date": "2021-10-06", "close": 6.99, "volume": 701194.0}, {"date": "2021-10-07", "close": 7.02, "volume": 343929.0}, {"date": "2021-10-08", "close": 7.06, "volume": 500821.0}, {"date": "2021-10-11", "close": 6.92, "volume": 415803.0}, {"date": "2021-10-12", "close": 6.82, "volume": 505106.0}, {"date": "2021-10-13", "close": 6.93, "volume": 394848.0}, {"date": "2021-10-14", "close": 6.86, "volume": 519880.0}, {"date": "2021-10-15", "close": 6.84, "volume": 380474.0}, {"date": "2021-10-18", "close": 6.88, "volume": 386513.0}, {"date": "2021-10-19", "close": 6.86, "volume": 454012.0}, {"date": "2021-10-20", "close": 6.8, "volume": 753821.0}, {"date": "2021-10-21", "close": 6.91, "volume": 816748.0}, {"date": "2021-10-22", "close": 6.89, "volume": 409618.0}, {"date": "2021-10-25", "close": 6.82, "volume": 311585.0}, {"date": "2021-10-26", "close": 6.66, "volume": 593327.0}, {"date": "2021-10-27", "close": 6.74, "volume": 520650.0}, {"date": "2021-10-28", "close": 6.69, "volume": 773135.0}, {"date": "2021-10-29", "close": 6.62, "volume": 453859.0}, {"date": "2021-11-01", "close": 6.68, "volume": 669760.0}, {"date": "2021-11-02", "close": 6.72, "volume": 436694.0}, {"date": "2021-11-03", "close": 6.75, "volume": 600008.0}, {"date": "2021-11-04", "close": 7.14, "volume": 2272257.0}, {"date": "2021-11-05", "close": 7.3, "volume": 1068900.0}, {"date": "2021-11-08", "close": 7.3, "volume": 567847.0}, {"date": "2021-11-09", "close": 7.29, "volume": 506703.0}, {"date": "2021-11-10", "close": 7.27, "volume": 573489.0}, {"date": "2021-11-11", "close": 7.25, "volume": 519335.0}, {"date": "2021-11-12", "close": 7.15, "volume": 253387.0}, {"date": "2021-11-15", "close": 7.18, "volume": 353539.0}, {"date": "2021-11-16", "close": 7.01, "volume": 456844.0}, {"date": "2021-11-17", "close": 7.04, "volume": 460828.0}, {"date": "2021-11-18", "close": 7.09, "volume": 399110.0}, {"date": "2021-11-19", "close": 7.1, "volume": 239024.0}, {"date": "2021-11-22", "close": 7.09, "volume": 357330.0}, {"date": "2021-11-23", "close": 7.05, "volume": 402451.0}, {"date": "2021-11-24", "close": 7.0, "volume": 333613.0}, {"date": "2021-11-25", "close": 7.02, "volume": 304181.0}, {"date": "2021-11-26", "close": 6.88, "volume": 467717.0}, {"date": "2021-11-29", "close": 6.85, "volume": 621229.0}, {"date": "2021-11-30", "close": 7.0, "volume": 1336753.0}, {"date": "2021-12-01", "close": 7.05, "volume": 641714.0}, {"date": "2021-12-02", "close": 6.93, "volume": 478646.0}, {"date": "2021-12-03", "close": 6.96, "volume": 512817.0}, {"date": "2021-12-06", "close": 6.93, "volume": 447421.0}, {"date": "2021-12-07", "close": 6.79, "volume": 958648.0}, {"date": "2021-12-08", "close": 6.69, "volume": 918497.0}, {"date": "2021-12-09", "close": 6.77, "volume": 1327547.0}, {"date": "2021-12-10", "close": 7.1, "volume": 857812.0}, {"date": "2021-12-13", "close": 6.86, "volume": 423637.0}, {"date": "2021-12-14", "close": 7.05, "volume": 434770.0}, {"date": "2021-12-15", "close": 6.91, "volume": 347924.0}, {"date": "2021-12-16", "close": 6.9, "volume": 740670.0}, {"date": "2021-12-17", "close": 6.92, "volume": 713004.0}, {"date": "2021-12-20", "close": 6.9, "volume": 430515.0}, {"date": "2021-12-21", "close": 6.97, "volume": 565731.0}, {"date": "2021-12-22", "close": 6.93, "volume": 557634.0}, {"date": "2021-12-23", "close": 7.02, "volume": 190963.0}, {"date": "2021-12-24", "close": 7.03, "volume": 108358.0}, {"date": "2021-12-29", "close": 7.2, "volume": 520514.0}, {"date": "2021-12-30", "close": 7.13, "volume": 368602.0}, {"date": "2021-12-31", "close": 7.01, "volume": 383363.0}, {"date": "2022-01-04", "close": 7.28, "volume": 291474.0}, {"date": "2022-01-05", "close": 7.16, "volume": 354423.0}, {"date": "2022-01-06", "close": 6.97, "volume": 363682.0}, {"date": "2022-01-07", "close": 7.23, "volume": 569858.0}, {"date": "2022-01-10", "close": 7.04, "volume": 225111.0}, {"date": "2022-01-11", "close": 7.01, "volume": 279544.0}, {"date": "2022-01-12", "close": 6.99, "volume": 347626.0}, {"date": "2022-01-13", "close": 6.89, "volume": 339462.0}, {"date": "2022-01-14", "close": 6.78, "volume": 407001.0}, {"date": "2022-01-17", "close": 6.82, "volume": 376843.0}, {"date": "2022-01-18", "close": 6.72, "volume": 429730.0}, {"date": "2022-01-19", "close": 6.84, "volume": 681979.0}, {"date": "2022-01-20", "close": 6.7, "volume": 773839.0}, {"date": "2022-01-21", "close": 6.54, "volume": 489109.0}, {"date": "2022-01-24", "close": 6.47, "volume": 611634.0}, {"date": "2022-01-25", "close": 6.34, "volume": 812044.0}, {"date": "2022-01-27", "close": 6.28, "volume": 725952.0}, {"date": "2022-01-28", "close": 6.63, "volume": 2436168.0}, {"date": "2022-01-31", "close": 6.23, "volume": 2102418.0}, {"date": "2022-02-01", "close": 6.38, "volume": 520575.0}, {"date": "2022-02-02", "close": 6.36, "volume": 506689.0}, {"date": "2022-02-03", "close": 6.44, "volume": 370888.0}, {"date": "2022-02-04", "close": 6.52, "volume": 763273.0}, {"date": "2022-02-07", "close": 6.51, "volume": 340179.0}, {"date": "2022-02-08", "close": 6.5, "volume": 427781.0}, {"date": "2022-02-09", "close": 6.63, "volume": 587831.0}, {"date": "2022-02-10", "close": 6.7, "volume": 413610.0}, {"date": "2022-02-11", "close": 6.58, "volume": 324819.0}, {"date": "2022-02-14", "close": 6.57, "volume": 280501.0}, {"date": "2022-02-15", "close": 6.58, "volume": 292438.0}, {"date": "2022-02-16", "close": 6.72, "volume": 516323.0}, {"date": "2022-02-17", "close": 6.61, "volume": 255725.0}, {"date": "2022-02-18", "close": 6.64, "volume": 331174.0}, {"date": "2022-02-21", "close": 6.63, "volume": 513829.0}, {"date": "2022-02-22", "close": 6.78, "volume": 957809.0}, {"date": "2022-02-23", "close": 6.81, "volume": 679369.0}, {"date": "2022-02-24", "close": 6.65, "volume": 1006307.0}, {"date": "2022-02-25", "close": 6.45, "volume": 571548.0}, {"date": "2022-02-28", "close": 6.53, "volume": 650121.0}, {"date": "2022-03-01", "close": 6.67, "volume": 526346.0}, {"date": "2022-03-02", "close": 6.48, "volume": 960074.0}, {"date": "2022-03-03", "close": 6.36, "volume": 563816.0}, {"date": "2022-03-04", "close": 6.34, "volume": 511832.0}, {"date": "2022-03-07", "close": 6.26, "volume": 472222.0}, {"date": "2022-03-08", "close": 6.25, "volume": 451207.0}, {"date": "2022-03-09", "close": 6.31, "volume": 321793.0}, {"date": "2022-03-10", "close": 6.32, "volume": 806115.0}, {"date": "2022-03-11", "close": 6.22, "volume": 814941.0}, {"date": "2022-03-14", "close": 6.48, "volume": 572068.0}, {"date": "2022-03-15", "close": 6.6, "volume": 832370.0}, {"date": "2022-03-16", "close": 6.75, "volume": 666076.0}, {"date": "2022-03-17", "close": 6.77, "volume": 677080.0}, {"date": "2022-03-18", "close": 6.64, "volume": 1319878.0}, {"date": "2022-03-21", "close": 6.57, "volume": 528736.0}, {"date": "2022-03-22", "close": 6.5, "volume": 389072.0}, {"date": "2022-03-23", "close": 6.48, "volume": 282107.0}, {"date": "2022-03-24", "close": 6.42, "volume": 626404.0}, {"date": "2022-03-25", "close": 6.45, "volume": 1385920.0}, {"date": "2022-03-28", "close": 6.38, "volume": 450459.0}, {"date": "2022-03-29", "close": 6.45, "volume": 377689.0}, {"date": "2022-03-30", "close": 6.43, "volume": 455982.0}, {"date": "2022-03-31", "close": 6.36, "volume": 781244.0}, {"date": "2022-04-01", "close": 6.28, "volume": 486104.0}, {"date": "2022-04-04", "close": 6.34, "volume": 588817.0}, {"date": "2022-04-05", "close": 6.44, "volume": 402613.0}, {"date": "2022-04-06", "close": 6.44, "volume": 380514.0}, {"date": "2022-04-07", "close": 6.42, "volume": 256481.0}, {"date": "2022-04-08", "close": 6.41, "volume": 189218.0}, {"date": "2022-04-11", "close": 6.45, "volume": 253397.0}, {"date": "2022-04-12", "close": 6.39, "volume": 268996.0}, {"date": "2022-04-13", "close": 6.39, "volume": 308698.0}, {"date": "2022-04-14", "close": 6.52, "volume": 460061.0}, {"date": "2022-04-19", "close": 6.63, "volume": 442307.0}, {"date": "2022-04-20", "close": 6.66, "volume": 856658.0}, {"date": "2022-04-21", "close": 6.83, "volume": 1528500.0}, {"date": "2022-04-22", "close": 6.86, "volume": 925332.0}, {"date": "2022-04-26", "close": 6.77, "volume": 458435.0}, {"date": "2022-04-27", "close": 6.99, "volume": 2048338.0}, {"date": "2022-04-28", "close": 7.01, "volume": 672809.0}, {"date": "2022-04-29", "close": 7.08, "volume": 611332.0}, {"date": "2022-05-02", "close": 7.07, "volume": 940331.0}, {"date": "2022-05-03", "close": 7.02, "volume": 1133406.0}, {"date": "2022-05-04", "close": 7.12, "volume": 1013947.0}, {"date": "2022-05-05", "close": 7.23, "volume": 783280.0}, {"date": "2022-05-06", "close": 7.2, "volume": 1254052.0}, {"date": "2022-05-09", "close": 7.13, "volume": 946441.0}, {"date": "2022-05-10", "close": 7.2, "volume": 1286742.0}, {"date": "2022-05-11", "close": 7.24, "volume": 1438657.0}, {"date": "2022-05-12", "close": 7.13, "volume": 1067574.0}, {"date": "2022-05-13", "close": 7.28, "volume": 1513928.0}, {"date": "2022-05-16", "close": 7.15, "volume": 597118.0}, {"date": "2022-05-17", "close": 7.25, "volume": 1160021.0}, {"date": "2022-05-18", "close": 7.17, "volume": 685610.0}, {"date": "2022-05-19", "close": 7.15, "volume": 488313.0}, {"date": "2022-05-20", "close": 7.17, "volume": 408956.0}, {"date": "2022-05-23", "close": 7.2, "volume": 313272.0}, {"date": "2022-05-24", "close": 7.2, "volume": 974722.0}, {"date": "2022-05-25", "close": 7.42, "volume": 730497.0}, {"date": "2022-05-26", "close": 7.27, "volume": 949748.0}, {"date": "2022-05-27", "close": 7.36, "volume": 365287.0}, {"date": "2022-05-30", "close": 7.41, "volume": 610177.0}, {"date": "2022-05-31", "close": 7.39, "volume": 1378510.0}, {"date": "2022-06-01", "close": 7.48, "volume": 891799.0}, {"date": "2022-06-02", "close": 7.37, "volume": 848460.0}, {"date": "2022-06-03", "close": 7.35, "volume": 465499.0}, {"date": "2022-06-06", "close": 7.35, "volume": 531024.0}, {"date": "2022-06-07", "close": 7.32, "volume": 563279.0}, {"date": "2022-06-08", "close": 7.44, "volume": 736459.0}, {"date": "2022-06-09", "close": 7.42, "volume": 957526.0}, {"date": "2022-06-10", "close": 7.17, "volume": 1348867.0}, {"date": "2022-06-14", "close": 7.02, "volume": 1481902.0}, {"date": "2022-06-15", "close": 7.18, "volume": 918644.0}, {"date": "2022-06-16", "close": 7.24, "volume": 1570068.0}, {"date": "2022-06-17", "close": 7.13, "volume": 1224929.0}, {"date": "2022-06-20", "close": 7.12, "volume": 848359.0}, {"date": "2022-06-21", "close": 7.29, "volume": 1283178.0}, {"date": "2022-06-22", "close": 7.24, "volume": 972313.0}, {"date": "2022-06-23", "close": 7.31, "volume": 782314.0}, {"date": "2022-06-24", "close": 7.37, "volume": 667649.0}, {"date": "2022-06-27", "close": 7.41, "volume": 765579.0}, {"date": "2022-06-28", "close": 7.44, "volume": 1137206.0}, {"date": "2022-06-29", "close": 7.42, "volume": 1005434.0}, {"date": "2022-06-30", "close": 7.38, "volume": 790340.0}, {"date": "2022-07-01", "close": 7.36, "volume": 645243.0}, {"date": "2022-07-04", "close": 7.46, "volume": 562091.0}, {"date": "2022-07-05", "close": 7.39, "volume": 752926.0}, {"date": "2022-07-06", "close": 7.51, "volume": 708578.0}, {"date": "2022-07-07", "close": 7.52, "volume": 491731.0}, {"date": "2022-07-08", "close": 7.46, "volume": 463856.0}, {"date": "2022-07-11", "close": 7.45, "volume": 545874.0}, {"date": "2022-07-12", "close": 7.66, "volume": 683335.0}, {"date": "2022-07-13", "close": 7.54, "volume": 567470.0}, {"date": "2022-07-14", "close": 7.54, "volume": 554258.0}, {"date": "2022-07-15", "close": 7.59, "volume": 706877.0}, {"date": "2022-07-18", "close": 7.41, "volume": 956336.0}, {"date": "2022-07-19", "close": 7.52, "volume": 777928.0}, {"date": "2022-07-20", "close": 7.28, "volume": 2352508.0}, {"date": "2022-07-21", "close": 7.2, "volume": 1658094.0}, {"date": "2022-07-22", "close": 7.25, "volume": 789443.0}, {"date": "2022-07-25", "close": 7.29, "volume": 639264.0}, {"date": "2022-07-26", "close": 7.41, "volume": 484961.0}, {"date": "2022-07-27", "close": 7.53, "volume": 574383.0}, {"date": "2022-07-28", "close": 7.32, "volume": 713854.0}, {"date": "2022-07-29", "close": 7.24, "volume": 1008596.0}, {"date": "2022-08-01", "close": 7.16, "volume": 1104751.0}, {"date": "2022-08-02", "close": 7.33, "volume": 859400.0}, {"date": "2022-08-03", "close": 7.29, "volume": 827734.0}, {"date": "2022-08-04", "close": 7.32, "volume": 692955.0}, {"date": "2022-08-05", "close": 7.29, "volume": 583302.0}, {"date": "2022-08-08", "close": 7.15, "volume": 487079.0}, {"date": "2022-08-09", "close": 7.23, "volume": 484484.0}, {"date": "2022-08-10", "close": 7.19, "volume": 331952.0}, {"date": "2022-08-11", "close": 7.19, "volume": 266966.0}, {"date": "2022-08-12", "close": 7.14, "volume": 299402.0}, {"date": "2022-08-15", "close": 6.95, "volume": 1093410.0}, {"date": "2022-08-16", "close": 7.12, "volume": 762025.0}, {"date": "2022-08-17", "close": 7.13, "volume": 680904.0}, {"date": "2022-08-18", "close": 7.18, "volume": 837751.0}, {"date": "2022-08-19", "close": 7.27, "volume": 553631.0}, {"date": "2022-08-22", "close": 7.78, "volume": 1821507.0}, {"date": "2022-08-23", "close": 7.81, "volume": 1618498.0}, {"date": "2022-08-24", "close": 7.84, "volume": 1165709.0}, {"date": "2022-08-25", "close": 7.86, "volume": 684609.0}, {"date": "2022-08-26", "close": 8.03, "volume": 973066.0}, {"date": "2022-08-29", "close": 7.81, "volume": 830647.0}, {"date": "2022-08-30", "close": 8.05, "volume": 1211676.0}, {"date": "2022-08-31", "close": 8.18, "volume": 1040723.0}, {"date": "2022-09-01", "close": 8.08, "volume": 1046607.0}, {"date": "2022-09-02", "close": 8.0, "volume": 678114.0}, {"date": "2022-09-05", "close": 7.79, "volume": 466222.0}, {"date": "2022-09-06", "close": 7.77, "volume": 1312588.0}, {"date": "2022-09-07", "close": 7.74, "volume": 810371.0}, {"date": "2022-09-08", "close": 7.69, "volume": 854098.0}, {"date": "2022-09-09", "close": 7.69, "volume": 871841.0}, {"date": "2022-09-12", "close": 7.74, "volume": 603899.0}, {"date": "2022-09-13", "close": 7.89, "volume": 916800.0}, {"date": "2022-09-14", "close": 7.82, "volume": 1610566.0}, {"date": "2022-09-15", "close": 7.92, "volume": 1049266.0}, {"date": "2022-09-16", "close": 7.95, "volume": 1730000.0}, {"date": "2022-09-19", "close": 7.83, "volume": 615285.0}, {"date": "2022-09-20", "close": 7.77, "volume": 499444.0}, {"date": "2022-09-21", "close": 7.59, "volume": 823061.0}, {"date": "2022-09-23", "close": 7.56, "volume": 873666.0}, {"date": "2022-09-26", "close": 7.42, "volume": 691773.0}, {"date": "2022-09-27", "close": 7.35, "volume": 818610.0}, {"date": "2022-09-28", "close": 7.4, "volume": 1281467.0}, {"date": "2022-09-29", "close": 7.49, "volume": 524437.0}, {"date": "2022-09-30", "close": 7.43, "volume": 910107.0}, {"date": "2022-10-03", "close": 7.35, "volume": 443628.0}, {"date": "2022-10-04", "close": 7.46, "volume": 679294.0}, {"date": "2022-10-05", "close": 7.5, "volume": 1100991.0}, {"date": "2022-10-06", "close": 7.55, "volume": 665398.0}, {"date": "2022-10-07", "close": 7.48, "volume": 490601.0}, {"date": "2022-10-10", "close": 7.46, "volume": 569364.0}, {"date": "2022-10-11", "close": 7.51, "volume": 585777.0}, {"date": "2022-10-13", "close": 6.61, "volume": 7581005.0}, {"date": "2022-10-14", "close": 6.91, "volume": 2806129.0}, {"date": "2022-10-17", "close": 6.72, "volume": 977314.0}, {"date": "2022-10-18", "close": 6.74, "volume": 1271043.0}, {"date": "2022-10-19", "close": 6.85, "volume": 1339790.0}, {"date": "2022-10-20", "close": 6.81, "volume": 886567.0}, {"date": "2022-10-21", "close": 6.7, "volume": 775520.0}, {"date": "2022-10-24", "close": 6.77, "volume": 1006636.0}, {"date": "2022-10-25", "close": 6.76, "volume": 768177.0}, {"date": "2022-10-26", "close": 6.76, "volume": 1326582.0}, {"date": "2022-10-27", "close": 6.67, "volume": 1443701.0}, {"date": "2022-10-28", "close": 6.52, "volume": 1046191.0}, {"date": "2022-10-31", "close": 6.67, "volume": 1153939.0}, {"date": "2022-11-01", "close": 6.85, "volume": 1085771.0}, {"date": "2022-11-02", "close": 6.96, "volume": 2349360.0}, {"date": "2022-11-03", "close": 6.91, "volume": 762421.0}, {"date": "2022-11-04", "close": 6.81, "volume": 1244427.0}, {"date": "2022-11-07", "close": 6.91, "volume": 820615.0}, {"date": "2022-11-08", "close": 6.89, "volume": 742039.0}, {"date": "2022-11-09", "close": 6.97, "volume": 768566.0}, {"date": "2022-11-10", "close": 6.89, "volume": 940789.0}, {"date": "2022-11-11", "close": 6.84, "volume": 1091146.0}, {"date": "2022-11-14", "close": 6.71, "volume": 1167436.0}, {"date": "2022-11-15", "close": 6.81, "volume": 664169.0}, {"date": "2022-11-16", "close": 6.74, "volume": 838217.0}, {"date": "2022-11-17", "close": 6.9, "volume": 1093796.0}, {"date": "2022-11-18", "close": 7.12, "volume": 1399680.0}, {"date": "2022-11-21", "close": 7.24, "volume": 1223265.0}, {"date": "2022-11-22", "close": 7.2, "volume": 810342.0}, {"date": "2022-11-23", "close": 7.22, "volume": 537986.0}, {"date": "2022-11-24", "close": 7.15, "volume": 925385.0}, {"date": "2022-11-25", "close": 7.2, "volume": 488388.0}, {"date": "2022-11-28", "close": 7.25, "volume": 924585.0}, {"date": "2022-11-29", "close": 7.2, "volume": 1158740.0}, {"date": "2022-11-30", "close": 7.3, "volume": 1479665.0}, {"date": "2022-12-01", "close": 7.23, "volume": 621256.0}, {"date": "2022-12-02", "close": 7.13, "volume": 778172.0}, {"date": "2022-12-05", "close": 7.08, "volume": 529233.0}, {"date": "2022-12-06", "close": 7.06, "volume": 1299905.0}, {"date": "2022-12-07", "close": 7.23, "volume": 1542594.0}, {"date": "2022-12-08", "close": 7.17, "volume": 492670.0}, {"date": "2022-12-09", "close": 7.2, "volume": 410866.0}, {"date": "2022-12-12", "close": 7.17, "volume": 675652.0}, {"date": "2022-12-13", "close": 7.23, "volume": 865781.0}, {"date": "2022-12-14", "close": 7.28, "volume": 685169.0}, {"date": "2022-12-15", "close": 7.21, "volume": 1203302.0}, {"date": "2022-12-16", "close": 7.27, "volume": 2839241.0}, {"date": "2022-12-19", "close": 7.34, "volume": 646483.0}, {"date": "2022-12-20", "close": 7.25, "volume": 1030922.0}, {"date": "2022-12-21", "close": 7.44, "volume": 1340832.0}, {"date": "2022-12-22", "close": 7.7, "volume": 1117773.0}, {"date": "2022-12-23", "close": 7.73, "volume": 1564735.0}, {"date": "2022-12-28", "close": 7.77, "volume": 932329.0}, {"date": "2022-12-29", "close": 7.76, "volume": 612210.0}, {"date": "2022-12-30", "close": 7.75, "volume": 597338.0}, {"date": "2023-01-03", "close": 7.61, "volume": 632730.0}, {"date": "2023-01-04", "close": 7.79, "volume": 858499.0}, {"date": "2023-01-05", "close": 7.69, "volume": 886647.0}, {"date": "2023-01-06", "close": 7.67, "volume": 433423.0}, {"date": "2023-01-09", "close": 7.63, "volume": 421221.0}, {"date": "2023-01-10", "close": 7.56, "volume": 554297.0}, {"date": "2023-01-11", "close": 7.58, "volume": 907520.0}, {"date": "2023-01-12", "close": 7.67, "volume": 628893.0}, {"date": "2023-01-13", "close": 7.7, "volume": 507306.0}, {"date": "2023-01-16", "close": 7.66, "volume": 783462.0}, {"date": "2023-01-17", "close": 7.7, "volume": 430635.0}, {"date": "2023-01-18", "close": 7.73, "volume": 942924.0}, {"date": "2023-01-19", "close": 7.79, "volume": 916928.0}, {"date": "2023-01-20", "close": 7.78, "volume": 872720.0}, {"date": "2023-01-23", "close": 7.85, "volume": 711047.0}, {"date": "2023-01-24", "close": 7.89, "volume": 594068.0}, {"date": "2023-01-25", "close": 7.89, "volume": 638504.0}, {"date": "2023-01-27", "close": 7.94, "volume": 926888.0}, {"date": "2023-01-30", "close": 7.8, "volume": 635908.0}, {"date": "2023-01-31", "close": 7.87, "volume": 721680.0}, {"date": "2023-02-01", "close": 7.8, "volume": 494340.0}, {"date": "2023-02-02", "close": 7.74, "volume": 2367335.0}, {"date": "2023-02-03", "close": 7.74, "volume": 805019.0}, {"date": "2023-02-06", "close": 7.86, "volume": 510796.0}, {"date": "2023-02-07", "close": 7.94, "volume": 1089780.0}, {"date": "2023-02-08", "close": 8.04, "volume": 2854677.0}, {"date": "2023-02-09", "close": 7.96, "volume": 572448.0}, {"date": "2023-02-10", "close": 8.01, "volume": 780531.0}, {"date": "2023-02-13", "close": 8.0, "volume": 723633.0}, {"date": "2023-02-14", "close": 7.9, "volume": 761496.0}, {"date": "2023-02-15", "close": 7.98, "volume": 551610.0}, {"date": "2023-02-16", "close": 8.04, "volume": 769941.0}, {"date": "2023-02-17", "close": 7.94, "volume": 1013322.0}, {"date": "2023-02-20", "close": 7.02, "volume": 3104711.0}, {"date": "2023-02-21", "close": 7.17, "volume": 2068603.0}, {"date": "2023-02-22", "close": 7.33, "volume": 1257819.0}, {"date": "2023-02-23", "close": 7.42, "volume": 1330282.0}, {"date": "2023-02-24", "close": 7.44, "volume": 1217006.0}, {"date": "2023-02-27", "close": 7.49, "volume": 1142428.0}, {"date": "2023-02-28", "close": 7.6, "volume": 2937588.0}, {"date": "2023-03-01", "close": 7.58, "volume": 693543.0}, {"date": "2023-03-02", "close": 7.47, "volume": 923580.0}, {"date": "2023-03-03", "close": 7.39, "volume": 745979.0}, {"date": "2023-03-06", "close": 7.3, "volume": 984718.0}, {"date": "2023-03-07", "close": 7.31, "volume": 1823682.0}, {"date": "2023-03-08", "close": 7.22, "volume": 1769765.0}, {"date": "2023-03-09", "close": 7.36, "volume": 936071.0}, {"date": "2023-03-10", "close": 7.25, "volume": 780649.0}, {"date": "2023-03-13", "close": 7.04, "volume": 802098.0}, {"date": "2023-03-14", "close": 6.88, "volume": 1612874.0}, {"date": "2023-03-15", "close": 7.0, "volume": 4347247.0}, {"date": "2023-03-16", "close": 6.99, "volume": 2602624.0}, {"date": "2023-03-17", "close": 6.89, "volume": 7909281.0}, {"date": "2023-03-20", "close": 6.81, "volume": 1204421.0}, {"date": "2023-03-21", "close": 6.83, "volume": 418331.0}, {"date": "2023-03-22", "close": 6.97, "volume": 1019941.0}, {"date": "2023-03-23", "close": 7.0, "volume": 1295305.0}, {"date": "2023-03-24", "close": 6.93, "volume": 639917.0}, {"date": "2023-03-27", "close": 7.0, "volume": 439142.0}, {"date": "2023-03-28", "close": 6.92, "volume": 935512.0}, {"date": "2023-03-29", "close": 6.97, "volume": 657698.0}, {"date": "2023-03-30", "close": 6.98, "volume": 837373.0}, {"date": "2023-03-31", "close": 7.05, "volume": 1150691.0}, {"date": "2023-04-03", "close": 7.06, "volume": 681160.0}, {"date": "2023-04-04", "close": 7.16, "volume": 454660.0}, {"date": "2023-04-05", "close": 7.22, "volume": 658723.0}, {"date": "2023-04-06", "close": 7.23, "volume": 488300.0}, {"date": "2023-04-11", "close": 7.24, "volume": 957503.0}, {"date": "2023-04-12", "close": 7.39, "volume": 794950.0}, {"date": "2023-04-13", "close": 7.39, "volume": 1097425.0}, {"date": "2023-04-14", "close": 7.45, "volume": 808373.0}, {"date": "2023-04-17", "close": 7.45, "volume": 328770.0}, {"date": "2023-04-18", "close": 7.39, "volume": 1398301.0}, {"date": "2023-04-19", "close": 7.48, "volume": 433252.0}, {"date": "2023-04-20", "close": 7.57, "volume": 873885.0}, {"date": "2023-04-21", "close": 7.64, "volume": 688705.0}, {"date": "2023-04-24", "close": 7.7, "volume": 630660.0}, {"date": "2023-04-26", "close": 7.75, "volume": 1197529.0}, {"date": "2023-04-27", "close": 7.69, "volume": 482581.0}, {"date": "2023-04-28", "close": 7.72, "volume": 1534519.0}, {"date": "2023-05-01", "close": 7.58, "volume": 1049245.0}, {"date": "2023-05-02", "close": 7.63, "volume": 1109637.0}, {"date": "2023-05-03", "close": 7.52, "volume": 1262807.0}, {"date": "2023-05-04", "close": 7.71, "volume": 955798.0}, {"date": "2023-05-05", "close": 7.9, "volume": 1329945.0}, {"date": "2023-05-08", "close": 8.04, "volume": 2464248.0}, {"date": "2023-05-09", "close": 8.12, "volume": 3103594.0}, {"date": "2023-05-10", "close": 8.02, "volume": 2519679.0}, {"date": "2023-05-11", "close": 8.0, "volume": 3518190.0}, {"date": "2023-05-12", "close": 8.06, "volume": 801289.0}, {"date": "2023-05-15", "close": 8.13, "volume": 1134644.0}, {"date": "2023-05-16", "close": 8.13, "volume": 1097420.0}, {"date": "2023-05-17", "close": 8.07, "volume": 731801.0}, {"date": "2023-05-18", "close": 8.11, "volume": 1110808.0}, {"date": "2023-05-19", "close": 8.16, "volume": 668854.0}, {"date": "2023-05-22", "close": 8.29, "volume": 1295420.0}, {"date": "2023-05-23", "close": 8.22, "volume": 1220981.0}, {"date": "2023-05-24", "close": 8.21, "volume": 1067778.0}, {"date": "2023-05-25", "close": 8.25, "volume": 1197416.0}, {"date": "2023-05-26", "close": 8.22, "volume": 621315.0}, {"date": "2023-05-29", "close": 8.46, "volume": 999367.0}, {"date": "2023-05-30", "close": 8.53, "volume": 675789.0}, {"date": "2023-05-31", "close": 8.45, "volume": 1547369.0}, {"date": "2023-06-01", "close": 8.44, "volume": 1939000.0}, {"date": "2023-06-02", "close": 8.37, "volume": 601848.0}, {"date": "2023-06-05", "close": 8.4, "volume": 746406.0}, {"date": "2023-06-06", "close": 8.47, "volume": 853247.0}, {"date": "2023-06-07", "close": 8.41, "volume": 770961.0}, {"date": "2023-06-08", "close": 8.39, "volume": 1502047.0}, {"date": "2023-06-09", "close": 8.48, "volume": 556990.0}, {"date": "2023-06-13", "close": 8.51, "volume": 1143955.0}, {"date": "2023-06-14", "close": 8.55, "volume": 953917.0}, {"date": "2023-06-15", "close": 8.6, "volume": 1073487.0}, {"date": "2023-06-16", "close": 8.69, "volume": 1570271.0}, {"date": "2023-06-19", "close": 8.8, "volume": 1324966.0}, {"date": "2023-06-20", "close": 8.8, "volume": 832176.0}, {"date": "2023-06-21", "close": 8.85, "volume": 935742.0}, {"date": "2023-06-22", "close": 8.68, "volume": 1294882.0}, {"date": "2023-06-23", "close": 8.57, "volume": 1338426.0}, {"date": "2023-06-26", "close": 8.5, "volume": 999660.0}, {"date": "2023-06-27", "close": 8.37, "volume": 1398798.0}, {"date": "2023-06-28", "close": 8.5, "volume": 994609.0}, {"date": "2023-06-29", "close": 8.47, "volume": 1037977.0}, {"date": "2023-06-30", "close": 8.45, "volume": 1419326.0}, {"date": "2023-07-03", "close": 8.43, "volume": 947432.0}, {"date": "2023-07-04", "close": 8.72, "volume": 805944.0}, {"date": "2023-07-05", "close": 8.69, "volume": 916285.0}, {"date": "2023-07-06", "close": 8.67, "volume": 861665.0}, {"date": "2023-07-07", "close": 8.53, "volume": 611404.0}, {"date": "2023-07-10", "close": 8.48, "volume": 466729.0}, {"date": "2023-07-11", "close": 8.49, "volume": 659911.0}, {"date": "2023-07-12", "close": 8.43, "volume": 673328.0}, {"date": "2023-07-13", "close": 8.28, "volume": 1114261.0}, {"date": "2023-07-14", "close": 8.29, "volume": 910799.0}, {"date": "2023-07-17", "close": 8.14, "volume": 2275256.0}, {"date": "2023-07-18", "close": 8.22, "volume": 802426.0}, {"date": "2023-07-19", "close": 8.25, "volume": 907254.0}, {"date": "2023-07-20", "close": 8.23, "volume": 515857.0}, {"date": "2023-07-21", "close": 8.22, "volume": 767750.0}, {"date": "2023-07-24", "close": 8.3, "volume": 942820.0}, {"date": "2023-07-25", "close": 8.35, "volume": 600066.0}, {"date": "2023-07-26", "close": 8.42, "volume": 757945.0}, {"date": "2023-07-27", "close": 8.35, "volume": 1594912.0}, {"date": "2023-07-28", "close": 8.35, "volume": 988528.0}, {"date": "2023-07-31", "close": 8.28, "volume": 756530.0}, {"date": "2023-08-01", "close": 8.23, "volume": 468465.0}, {"date": "2023-08-02", "close": 8.12, "volume": 744408.0}, {"date": "2023-08-03", "close": 8.14, "volume": 609175.0}, {"date": "2023-08-04", "close": 8.15, "volume": 1338341.0}, {"date": "2023-08-07", "close": 8.05, "volume": 412864.0}, {"date": "2023-08-08", "close": 8.0, "volume": 1149311.0}, {"date": "2023-08-09", "close": 7.92, "volume": 722886.0}, {"date": "2023-08-10", "close": 7.91, "volume": 1418603.0}, {"date": "2023-08-11", "close": 7.9, "volume": 580893.0}, {"date": "2023-08-14", "close": 7.87, "volume": 511573.0}, {"date": "2023-08-15", "close": 7.89, "volume": 664343.0}, {"date": "2023-08-16", "close": 7.81, "volume": 1004256.0}, {"date": "2023-08-17", "close": 7.88, "volume": 719545.0}, {"date": "2023-08-18", "close": 8.0, "volume": 796204.0}, {"date": "2023-08-21", "close": 8.36, "volume": 1854660.0}, {"date": "2023-08-22", "close": 7.76, "volume": 1511627.0}, {"date": "2023-08-23", "close": 7.79, "volume": 1230338.0}, {"date": "2023-08-24", "close": 7.99, "volume": 744103.0}, {"date": "2023-08-25", "close": 8.03, "volume": 1001390.0}, {"date": "2023-08-28", "close": 8.12, "volume": 930489.0}, {"date": "2023-08-29", "close": 8.08, "volume": 459349.0}, {"date": "2023-08-30", "close": 8.16, "volume": 2249980.0}, {"date": "2023-08-31", "close": 8.32, "volume": 718072.0}, {"date": "2023-09-01", "close": 8.24, "volume": 394574.0}, {"date": "2023-09-04", "close": 8.04, "volume": 363889.0}, {"date": "2023-09-05", "close": 7.95, "volume": 489405.0}, {"date": "2023-09-06", "close": 7.76, "volume": 471467.0}, {"date": "2023-09-07", "close": 7.59, "volume": 1560187.0}, {"date": "2023-09-08", "close": 7.61, "volume": 854772.0}, {"date": "2023-09-11", "close": 7.79, "volume": 932478.0}, {"date": "2023-09-12", "close": 7.73, "volume": 587373.0}, {"date": "2023-09-13", "close": 7.71, "volume": 629571.0}, {"date": "2023-09-14", "close": 7.67, "volume": 875304.0}, {"date": "2023-09-15", "close": 7.72, "volume": 1581127.0}, {"date": "2023-09-18", "close": 7.63, "volume": 547343.0}, {"date": "2023-09-19", "close": 7.6, "volume": 484637.0}, {"date": "2023-09-20", "close": 7.67, "volume": 937526.0}, {"date": "2023-09-21", "close": 7.54, "volume": 936767.0}, {"date": "2023-09-22", "close": 7.47, "volume": 1055471.0}, {"date": "2023-09-25", "close": 7.56, "volume": 680600.0}, {"date": "2023-09-26", "close": 7.5, "volume": 527189.0}, {"date": "2023-09-27", "close": 7.43, "volume": 682874.0}, {"date": "2023-09-28", "close": 7.47, "volume": 547126.0}, {"date": "2023-09-29", "close": 7.43, "volume": 414052.0}, {"date": "2023-10-02", "close": 7.39, "volume": 310581.0}, {"date": "2023-10-03", "close": 7.32, "volume": 750328.0}, {"date": "2023-10-04", "close": 7.31, "volume": 888303.0}, {"date": "2023-10-05", "close": 7.52, "volume": 787281.0}, {"date": "2023-10-06", "close": 7.63, "volume": 720748.0}, {"date": "2023-10-09", "close": 7.6, "volume": 998684.0}, {"date": "2023-10-10", "close": 7.55, "volume": 785422.0}, {"date": "2023-10-11", "close": 7.64, "volume": 515935.0}, {"date": "2023-10-12", "close": 7.52, "volume": 1178420.0}, {"date": "2023-10-13", "close": 7.38, "volume": 666492.0}, {"date": "2023-10-16", "close": 7.33, "volume": 786766.0}, {"date": "2023-10-17", "close": 7.38, "volume": 1024636.0}, {"date": "2023-10-18", "close": 7.47, "volume": 925376.0}, {"date": "2023-10-19", "close": 7.38, "volume": 1095736.0}, {"date": "2023-10-20", "close": 7.31, "volume": 614876.0}, {"date": "2023-10-23", "close": 7.28, "volume": 558853.0}, {"date": "2023-10-24", "close": 7.31, "volume": 668377.0}, {"date": "2023-10-25", "close": 7.28, "volume": 876506.0}, {"date": "2023-10-26", "close": 7.27, "volume": 793821.0}, {"date": "2023-10-27", "close": 7.2, "volume": 1090585.0}, {"date": "2023-10-30", "close": 7.11, "volume": 750797.0}, {"date": "2023-10-31", "close": 7.24, "volume": 814185.0}, {"date": "2023-11-01", "close": 7.23, "volume": 641282.0}, {"date": "2023-11-02", "close": 7.28, "volume": 846495.0}, {"date": "2023-11-03", "close": 7.35, "volume": 691828.0}, {"date": "2023-11-06", "close": 7.34, "volume": 396804.0}, {"date": "2023-11-07", "close": 7.17, "volume": 622231.0}, {"date": "2023-11-08", "close": 7.12, "volume": 1614605.0}, {"date": "2023-11-09", "close": 7.29, "volume": 768543.0}, {"date": "2023-11-10", "close": 7.29, "volume": 703349.0}, {"date": "2023-11-13", "close": 7.47, "volume": 975038.0}, {"date": "2023-11-14", "close": 7.55, "volume": 571381.0}, {"date": "2023-11-15", "close": 7.5, "volume": 926683.0}, {"date": "2023-11-16", "close": 7.48, "volume": 716869.0}, {"date": "2023-11-17", "close": 7.53, "volume": 662241.0}, {"date": "2023-11-20", "close": 7.53, "volume": 764124.0}, {"date": "2023-11-21", "close": 7.45, "volume": 553041.0}, {"date": "2023-11-22", "close": 7.47, "volume": 677128.0}, {"date": "2023-11-23", "close": 7.55, "volume": 745112.0}, {"date": "2023-11-24", "close": 7.58, "volume": 501722.0}, {"date": "2023-11-27", "close": 7.64, "volume": 670452.0}, {"date": "2023-11-28", "close": 7.6, "volume": 450441.0}, {"date": "2023-11-29", "close": 7.57, "volume": 466189.0}, {"date": "2023-11-30", "close": 7.58, "volume": 916938.0}, {"date": "2023-12-01", "close": 7.71, "volume": 865059.0}, {"date": "2023-12-04", "close": 7.66, "volume": 524931.0}, {"date": "2023-12-05", "close": 7.63, "volume": 657483.0}, {"date": "2023-12-06", "close": 7.99, "volume": 1263075.0}, {"date": "2023-12-07", "close": 7.67, "volume": 1324450.0}, {"date": "2023-12-08", "close": 7.46, "volume": 1382692.0}, {"date": "2023-12-11", "close": 7.4, "volume": 1608876.0}, {"date": "2023-12-12", "close": 7.44, "volume": 688073.0}, {"date": "2023-12-13", "close": 7.72, "volume": 1243707.0}, {"date": "2023-12-14", "close": 7.46, "volume": 1238673.0}, {"date": "2023-12-15", "close": 7.31, "volume": 2924243.0}, {"date": "2023-12-18", "close": 7.35, "volume": 664486.0}, {"date": "2023-12-19", "close": 7.41, "volume": 1050047.0}, {"date": "2023-12-20", "close": 7.4, "volume": 777436.0}, {"date": "2023-12-21", "close": 7.32, "volume": 1002704.0}, {"date": "2023-12-22", "close": 7.33, "volume": 368550.0}, {"date": "2023-12-27", "close": 7.32, "volume": 398688.0}, {"date": "2023-12-28", "close": 7.38, "volume": 361958.0}, {"date": "2023-12-29", "close": 7.39, "volume": 394554.0}, {"date": "2024-01-02", "close": 7.38, "volume": 411482.0}, {"date": "2024-01-03", "close": 7.46, "volume": 435323.0}, {"date": "2024-01-04", "close": 7.47, "volume": 538965.0}, {"date": "2024-01-05", "close": 7.56, "volume": 566056.0}, {"date": "2024-01-08", "close": 7.53, "volume": 293057.0}, {"date": "2024-01-09", "close": 7.56, "volume": 345477.0}, {"date": "2024-01-10", "close": 7.47, "volume": 378853.0}, {"date": "2024-01-11", "close": 7.59, "volume": 660456.0}, {"date": "2024-01-12", "close": 7.55, "volume": 452876.0}, {"date": "2024-01-15", "close": 7.54, "volume": 596992.0}, {"date": "2024-01-16", "close": 7.51, "volume": 273831.0}, {"date": "2024-01-17", "close": 7.5, "volume": 522277.0}, {"date": "2024-01-18", "close": 7.67, "volume": 824012.0}, {"date": "2024-01-19", "close": 7.78, "volume": 665493.0}, {"date": "2024-01-22", "close": 7.96, "volume": 878418.0}, {"date": "2024-01-23", "close": 8.0, "volume": 2015154.0}, {"date": "2024-01-24", "close": 7.99, "volume": 446566.0}, {"date": "2024-01-25", "close": 7.97, "volume": 656315.0}, {"date": "2024-01-29", "close": 8.0, "volume": 497686.0}, {"date": "2024-01-30", "close": 7.94, "volume": 522967.0}, {"date": "2024-01-31", "close": 8.14, "volume": 841385.0}, {"date": "2024-02-01", "close": 8.0, "volume": 707599.0}, {"date": "2024-02-02", "close": 8.01, "volume": 766760.0}, {"date": "2024-02-05", "close": 7.98, "volume": 283538.0}, {"date": "2024-02-06", "close": 7.98, "volume": 471662.0}, {"date": "2024-02-07", "close": 8.03, "volume": 481335.0}, {"date": "2024-02-08", "close": 8.15, "volume": 406970.0}, {"date": "2024-02-09", "close": 8.05, "volume": 684766.0}, {"date": "2024-02-12", "close": 8.03, "volume": 330355.0}, {"date": "2024-02-13", "close": 8.1, "volume": 452450.0}, {"date": "2024-02-14", "close": 8.0, "volume": 451020.0}, {"date": "2024-02-15", "close": 8.04, "volume": 572450.0}, {"date": "2024-02-16", "close": 8.06, "volume": 474928.0}, {"date": "2024-02-19", "close": 8.09, "volume": 371324.0}, {"date": "2024-02-20", "close": 8.22, "volume": 372373.0}, {"date": "2024-02-21", "close": 8.09, "volume": 682826.0}, {"date": "2024-02-22", "close": 8.12, "volume": 472501.0}, {"date": "2024-02-23", "close": 8.18, "volume": 340633.0}, {"date": "2024-02-26", "close": 7.72, "volume": 1966622.0}, {"date": "2024-02-27", "close": 7.56, "volume": 1279365.0}, {"date": "2024-02-28", "close": 7.38, "volume": 2046852.0}, {"date": "2024-02-29", "close": 7.32, "volume": 2101784.0}, {"date": "2024-03-01", "close": 7.52, "volume": 1453234.0}, {"date": "2024-03-04", "close": 7.59, "volume": 804214.0}, {"date": "2024-03-05", "close": 7.85, "volume": 1143256.0}, {"date": "2024-03-06", "close": 7.92, "volume": 775760.0}, {"date": "2024-03-07", "close": 7.75, "volume": 2464163.0}, {"date": "2024-03-08", "close": 7.99, "volume": 910660.0}, {"date": "2024-03-11", "close": 7.95, "volume": 496411.0}, {"date": "2024-03-12", "close": 7.91, "volume": 580087.0}, {"date": "2024-03-13", "close": 7.88, "volume": 423954.0}, {"date": "2024-03-14", "close": 7.83, "volume": 595274.0}, {"date": "2024-03-15", "close": 7.9, "volume": 1771681.0}, {"date": "2024-03-18", "close": 7.83, "volume": 487123.0}, {"date": "2024-03-19", "close": 7.74, "volume": 457148.0}, {"date": "2024-03-20", "close": 7.61, "volume": 693154.0}, {"date": "2024-03-21", "close": 7.6, "volume": 1909911.0}, {"date": "2024-03-22", "close": 7.68, "volume": 3960159.0}, {"date": "2024-03-25", "close": 7.65, "volume": 741906.0}, {"date": "2024-03-26", "close": 7.65, "volume": 706881.0}, {"date": "2024-03-27", "close": 7.78, "volume": 708693.0}, {"date": "2024-03-28", "close": 7.86, "volume": 1250004.0}, {"date": "2024-04-02", "close": 7.98, "volume": 1056329.0}, {"date": "2024-04-03", "close": 7.72, "volume": 784170.0}, {"date": "2024-04-04", "close": 7.76, "volume": 595724.0}, {"date": "2024-04-05", "close": 7.69, "volume": 701638.0}, {"date": "2024-04-08", "close": 7.81, "volume": 617540.0}, {"date": "2024-04-09", "close": 7.82, "volume": 780959.0}, {"date": "2024-04-10", "close": 7.79, "volume": 709635.0}, {"date": "2024-04-11", "close": 7.7, "volume": 547872.0}, {"date": "2024-04-12", "close": 7.76, "volume": 543774.0}, {"date": "2024-04-15", "close": 7.75, "volume": 475661.0}, {"date": "2024-04-16", "close": 7.52, "volume": 656483.0}, {"date": "2024-04-17", "close": 7.61, "volume": 631869.0}, {"date": "2024-04-18", "close": 7.56, "volume": 518907.0}, {"date": "2024-04-19", "close": 7.39, "volume": 847308.0}, {"date": "2024-04-22", "close": 7.55, "volume": 386092.0}, {"date": "2024-04-23", "close": 7.59, "volume": 422792.0}, {"date": "2024-04-24", "close": 7.56, "volume": 2345832.0}, {"date": "2024-04-26", "close": 7.31, "volume": 1803218.0}, {"date": "2024-04-29", "close": 7.5, "volume": 1014772.0}, {"date": "2024-04-30", "close": 7.45, "volume": 1011072.0}, {"date": "2024-05-01", "close": 7.22, "volume": 674843.0}, {"date": "2024-05-02", "close": 7.23, "volume": 1123688.0}, {"date": "2024-05-03", "close": 7.25, "volume": 647299.0}, {"date": "2024-05-06", "close": 7.28, "volume": 815409.0}, {"date": "2024-05-07", "close": 7.65, "volume": 1464485.0}, {"date": "2024-05-08", "close": 7.56, "volume": 685759.0}, {"date": "2024-05-09", "close": 7.46, "volume": 501829.0}, {"date": "2024-05-10", "close": 7.46, "volume": 298916.0}, {"date": "2024-05-13", "close": 7.51, "volume": 348100.0}, {"date": "2024-05-14", "close": 7.45, "volume": 526783.0}, {"date": "2024-05-15", "close": 7.47, "volume": 769728.0}, {"date": "2024-05-16", "close": 7.34, "volume": 1385706.0}, {"date": "2024-05-17", "close": 7.14, "volume": 780453.0}, {"date": "2024-05-20", "close": 7.12, "volume": 721319.0}, {"date": "2024-05-21", "close": 7.08, "volume": 656857.0}, {"date": "2024-05-22", "close": 7.05, "volume": 900635.0}, {"date": "2024-05-23", "close": 7.14, "volume": 883552.0}, {"date": "2024-05-24", "close": 7.06, "volume": 739646.0}, {"date": "2024-05-27", "close": 7.15, "volume": 796827.0}, {"date": "2024-05-28", "close": 7.18, "volume": 2647009.0}, {"date": "2024-05-29", "close": 7.27, "volume": 1437890.0}, {"date": "2024-05-30", "close": 7.36, "volume": 930353.0}, {"date": "2024-05-31", "close": 7.44, "volume": 1132779.0}, {"date": "2024-06-03", "close": 7.52, "volume": 937268.0}, {"date": "2024-06-04", "close": 7.4, "volume": 711675.0}, {"date": "2024-06-05", "close": 7.46, "volume": 716143.0}, {"date": "2024-06-06", "close": 7.54, "volume": 469921.0}, {"date": "2024-06-07", "close": 7.58, "volume": 458912.0}, {"date": "2024-06-11", "close": 7.47, "volume": 804975.0}, {"date": "2024-06-12", "close": 7.4, "volume": 473110.0}, {"date": "2024-06-13", "close": 7.36, "volume": 840200.0}, {"date": "2024-06-14", "close": 7.33, "volume": 483330.0}, {"date": "2024-06-17", "close": 7.5, "volume": 828803.0}, {"date": "2024-06-18", "close": 7.53, "volume": 958378.0}, {"date": "2024-06-19", "close": 7.3, "volume": 876271.0}, {"date": "2024-06-20", "close": 7.23, "volume": 1204986.0}, {"date": "2024-06-21", "close": 7.33, "volume": 1917040.0}, {"date": "2024-06-24", "close": 7.32, "volume": 499962.0}, {"date": "2024-06-25", "close": 7.3, "volume": 551262.0}, {"date": "2024-06-26", "close": 7.34, "volume": 743086.0}, {"date": "2024-06-27", "close": 7.35, "volume": 758243.0}, {"date": "2024-06-28", "close": 7.35, "volume": 594932.0}, {"date": "2024-07-01", "close": 7.25, "volume": 373671.0}, {"date": "2024-07-02", "close": 7.17, "volume": 612580.0}, {"date": "2024-07-03", "close": 7.11, "volume": 475863.0}, {"date": "2024-07-04", "close": 7.12, "volume": 621232.0}, {"date": "2024-07-05", "close": 6.98, "volume": 816723.0}, {"date": "2024-07-08", "close": 6.9, "volume": 729182.0}, {"date": "2024-07-09", "close": 6.88, "volume": 792761.0}, {"date": "2024-07-10", "close": 6.9, "volume": 1326304.0}, {"date": "2024-07-11", "close": 6.95, "volume": 1717407.0}, {"date": "2024-07-12", "close": 6.94, "volume": 799178.0}, {"date": "2024-07-15", "close": 6.99, "volume": 1405868.0}, {"date": "2024-07-16", "close": 7.06, "volume": 1326339.0}, {"date": "2024-07-17", "close": 7.11, "volume": 707647.0}, {"date": "2024-07-18", "close": 7.15, "volume": 1322596.0}, {"date": "2024-07-19", "close": 7.12, "volume": 705279.0}, {"date": "2024-07-22", "close": 7.12, "volume": 423638.0}, {"date": "2024-07-23", "close": 7.2, "volume": 622441.0}, {"date": "2024-07-24", "close": 7.24, "volume": 731976.0}, {"date": "2024-07-25", "close": 7.19, "volume": 1095796.0}, {"date": "2024-07-26", "close": 7.23, "volume": 849918.0}, {"date": "2024-07-29", "close": 7.19, "volume": 2495892.0}, {"date": "2024-07-30", "close": 7.27, "volume": 1339378.0}, {"date": "2024-07-31", "close": 7.53, "volume": 1766257.0}, {"date": "2024-08-01", "close": 7.52, "volume": 971196.0}, {"date": "2024-08-02", "close": 7.45, "volume": 939767.0}, {"date": "2024-08-05", "close": 7.02, "volume": 1091685.0}, {"date": "2024-08-06", "close": 6.94, "volume": 1440874.0}, {"date": "2024-08-07", "close": 7.06, "volume": 1463767.0}, {"date": "2024-08-08", "close": 7.07, "volume": 830809.0}, {"date": "2024-08-09", "close": 7.19, "volume": 374367.0}, {"date": "2024-08-12", "close": 7.23, "volume": 323266.0}, {"date": "2024-08-13", "close": 7.16, "volume": 714855.0}, {"date": "2024-08-14", "close": 7.22, "volume": 371796.0}, {"date": "2024-08-15", "close": 7.29, "volume": 448023.0}, {"date": "2024-08-16", "close": 7.32, "volume": 805502.0}, {"date": "2024-08-19", "close": 7.39, "volume": 432449.0}, {"date": "2024-08-20", "close": 7.39, "volume": 427313.0}, {"date": "2024-08-21", "close": 7.3, "volume": 641065.0}, {"date": "2024-08-22", "close": 7.23, "volume": 618622.0}, {"date": "2024-08-23", "close": 7.27, "volume": 703464.0}, {"date": "2024-08-26", "close": 5.98, "volume": 6985985.0}, {"date": "2024-08-27", "close": 6.25, "volume": 5008391.0}, {"date": "2024-08-28", "close": 6.35, "volume": 2347950.0}, {"date": "2024-08-29", "close": 6.3, "volume": 1437692.0}, {"date": "2024-08-30", "close": 6.26, "volume": 2097837.0}, {"date": "2024-09-02", "close": 6.42, "volume": 1143178.0}, {"date": "2024-09-03", "close": 6.21, "volume": 1783377.0}, {"date": "2024-09-04", "close": 6.25, "volume": 1280784.0}, {"date": "2024-09-05", "close": 6.02, "volume": 1145282.0}, {"date": "2024-09-06", "close": 6.01, "volume": 1008675.0}, {"date": "2024-09-09", "close": 5.63, "volume": 4593372.0}, {"date": "2024-09-10", "close": 5.77, "volume": 1857119.0}, {"date": "2024-09-11", "close": 5.71, "volume": 1298633.0}, {"date": "2024-09-12", "close": 5.88, "volume": 1896449.0}, {"date": "2024-09-13", "close": 5.84, "volume": 1582487.0}, {"date": "2024-09-16", "close": 5.74, "volume": 2013359.0}, {"date": "2024-09-17", "close": 5.8, "volume": 1775157.0}, {"date": "2024-09-18", "close": 5.73, "volume": 2107790.0}, {"date": "2024-09-19", "close": 5.72, "volume": 3179808.0}, {"date": "2024-09-20", "close": 5.82, "volume": 11580798.0}, {"date": "2024-09-23", "close": 5.74, "volume": 2430438.0}, {"date": "2024-09-24", "close": 5.74, "volume": 2641571.0}, {"date": "2024-09-25", "close": 5.77, "volume": 1955334.0}, {"date": "2024-09-26", "close": 5.91, "volume": 1367813.0}, {"date": "2024-09-27", "close": 5.93, "volume": 2307267.0}, {"date": "2024-09-30", "close": 5.94, "volume": 3376805.0}, {"date": "2024-10-01", "close": 5.92, "volume": 1038634.0}, {"date": "2024-10-02", "close": 5.95, "volume": 1901491.0}, {"date": "2024-10-03", "close": 5.95, "volume": 1876243.0}, {"date": "2024-10-04", "close": 5.97, "volume": 1653837.0}, {"date": "2024-10-07", "close": 6.01, "volume": 567024.0}, {"date": "2024-10-08", "close": 6.0, "volume": 1129684.0}, {"date": "2024-10-09", "close": 6.08, "volume": 950161.0}, {"date": "2024-10-10", "close": 6.07, "volume": 970083.0}, {"date": "2024-10-11", "close": 6.08, "volume": 629406.0}, {"date": "2024-10-14", "close": 6.04, "volume": 959070.0}, {"date": "2024-10-15", "close": 6.16, "volume": 943490.0}, {"date": "2024-10-16", "close": 6.06, "volume": 1091444.0}, {"date": "2024-10-17", "close": 6.09, "volume": 1255947.0}, {"date": "2024-10-18", "close": 6.03, "volume": 1428190.0}, {"date": "2024-10-21", "close": 6.03, "volume": 1004507.0}, {"date": "2024-10-22", "close": 5.95, "volume": 1174198.0}, {"date": "2024-10-23", "close": 5.95, "volume": 913796.0}, {"date": "2024-10-24", "close": 5.94, "volume": 1288464.0}, {"date": "2024-10-25", "close": 5.96, "volume": 676858.0}, {"date": "2024-10-28", "close": 5.91, "volume": 924201.0}, {"date": "2024-10-29", "close": 5.88, "volume": 920034.0}, {"date": "2024-10-30", "close": 5.82, "volume": 1009458.0}, {"date": "2024-10-31", "close": 5.78, "volume": 1730091.0}, {"date": "2024-11-01", "close": 5.81, "volume": 864072.0}, {"date": "2024-11-04", "close": 5.83, "volume": 855508.0}, {"date": "2024-11-05", "close": 5.81, "volume": 741190.0}, {"date": "2024-11-06", "close": 5.92, "volume": 575617.0}, {"date": "2024-11-07", "close": 6.03, "volume": 1221464.0}, {"date": "2024-11-08", "close": 6.08, "volume": 606436.0}, {"date": "2024-11-11", "close": 6.0, "volume": 658341.0}, {"date": "2024-11-12", "close": 5.96, "volume": 2397746.0}, {"date": "2024-11-13", "close": 5.7, "volume": 1639921.0}, {"date": "2024-11-14", "close": 5.71, "volume": 1045229.0}, {"date": "2024-11-15", "close": 5.79, "volume": 810713.0}, {"date": "2024-11-18", "close": 5.73, "volume": 794690.0}, {"date": "2024-11-19", "close": 5.75, "volume": 555437.0}, {"date": "2024-11-20", "close": 5.64, "volume": 664185.0}, {"date": "2024-11-21", "close": 5.57, "volume": 1040138.0}, {"date": "2024-11-22", "close": 5.6, "volume": 912014.0}, {"date": "2024-11-25", "close": 5.63, "volume": 1348655.0}, {"date": "2024-11-26", "close": 5.56, "volume": 1149859.0}, {"date": "2024-11-27", "close": 5.56, "volume": 1958942.0}, {"date": "2024-11-28", "close": 5.7, "volume": 1716701.0}, {"date": "2024-11-29", "close": 5.68, "volume": 881300.0}, {"date": "2024-12-02", "close": 5.6, "volume": 3125798.0}, {"date": "2024-12-03", "close": 5.63, "volume": 1362289.0}, {"date": "2024-12-04", "close": 5.47, "volume": 2032808.0}, {"date": "2024-12-05", "close": 5.51, "volume": 3070864.0}, {"date": "2024-12-06", "close": 5.61, "volume": 2994223.0}, {"date": "2024-12-09", "close": 5.61, "volume": 1285432.0}, {"date": "2024-12-10", "close": 5.56, "volume": 739100.0}, {"date": "2024-12-11", "close": 5.55, "volume": 1280891.0}, {"date": "2024-12-12", "close": 5.58, "volume": 991097.0}, {"date": "2024-12-13", "close": 5.6, "volume": 736315.0}, {"date": "2024-12-16", "close": 5.53, "volume": 1965623.0}, {"date": "2024-12-17", "close": 5.61, "volume": 854511.0}, {"date": "2024-12-18", "close": 5.47, "volume": 1133643.0}, {"date": "2024-12-19", "close": 5.49, "volume": 1610514.0}, {"date": "2024-12-20", "close": 5.49, "volume": 2494623.0}, {"date": "2024-12-23", "close": 5.55, "volume": 478352.0}, {"date": "2024-12-24", "close": 5.56, "volume": 307090.0}, {"date": "2024-12-27", "close": 5.59, "volume": 589479.0}, {"date": "2024-12-30", "close": 5.54, "volume": 1050718.0}, {"date": "2024-12-31", "close": 5.48, "volume": 461029.0}, {"date": "2025-01-02", "close": 5.52, "volume": 532191.0}, {"date": "2025-01-03", "close": 5.57, "volume": 627258.0}, {"date": "2025-01-06", "close": 5.56, "volume": 677555.0}, {"date": "2025-01-07", "close": 5.58, "volume": 538893.0}, {"date": "2025-01-08", "close": 5.59, "volume": 643277.0}, {"date": "2025-01-09", "close": 5.52, "volume": 964600.0}, {"date": "2025-01-10", "close": 5.48, "volume": 687990.0}, {"date": "2025-01-13", "close": 5.4, "volume": 668762.0}, {"date": "2025-01-14", "close": 5.54, "volume": 582804.0}, {"date": "2025-01-15", "close": 5.46, "volume": 2690981.0}, {"date": "2025-01-16", "close": 5.48, "volume": 860745.0}, {"date": "2025-01-17", "close": 5.52, "volume": 608399.0}, {"date": "2025-01-20", "close": 5.53, "volume": 628957.0}, {"date": "2025-01-21", "close": 5.51, "volume": 478295.0}, {"date": "2025-01-22", "close": 5.51, "volume": 680959.0}, {"date": "2025-01-23", "close": 5.51, "volume": 1441035.0}, {"date": "2025-01-24", "close": 5.45, "volume": 1265625.0}, {"date": "2025-01-28", "close": 5.5, "volume": 870658.0}, {"date": "2025-01-29", "close": 5.61, "volume": 931105.0}, {"date": "2025-01-30", "close": 5.73, "volume": 788627.0}, {"date": "2025-01-31", "close": 5.78, "volume": 1074114.0}, {"date": "2025-02-03", "close": 5.66, "volume": 622085.0}, {"date": "2025-02-04", "close": 5.62, "volume": 694714.0}, {"date": "2025-02-05", "close": 5.72, "volume": 783555.0}, {"date": "2025-02-06", "close": 5.83, "volume": 958472.0}, {"date": "2025-02-07", "close": 5.92, "volume": 1451019.0}, {"date": "2025-02-10", "close": 5.78, "volume": 962311.0}, {"date": "2025-02-11", "close": 5.8, "volume": 608954.0}, {"date": "2025-02-12", "close": 5.87, "volume": 1175589.0}, {"date": "2025-02-13", "close": 5.89, "volume": 986678.0}, {"date": "2025-02-14", "close": 6.0, "volume": 993377.0}, {"date": "2025-02-17", "close": 5.94, "volume": 1029702.0}, {"date": "2025-02-18", "close": 5.94, "volume": 955524.0}, {"date": "2025-02-19", "close": 5.88, "volume": 1789271.0}, {"date": "2025-02-20", "close": 5.88, "volume": 1055509.0}, {"date": "2025-02-21", "close": 5.94, "volume": 1110585.0}, {"date": "2025-02-24", "close": 6.68, "volume": 4493249.0}, {"date": "2025-02-25", "close": 6.52, "volume": 1656495.0}, {"date": "2025-02-26", "close": 6.35, "volume": 832843.0}, {"date": "2025-02-27", "close": 6.75, "volume": 3543985.0}, {"date": "2025-02-28", "close": 6.68, "volume": 2078248.0}, {"date": "2025-03-03", "close": 6.75, "volume": 1627447.0}, {"date": "2025-03-04", "close": 6.73, "volume": 1207946.0}, {"date": "2025-03-05", "close": 6.75, "volume": 1825445.0}, {"date": "2025-03-06", "close": 6.59, "volume": 1597229.0}, {"date": "2025-03-07", "close": 6.44, "volume": 1153661.0}, {"date": "2025-03-10", "close": 6.49, "volume": 1210999.0}, {"date": "2025-03-11", "close": 6.39, "volume": 1240705.0}, {"date": "2025-03-12", "close": 6.26, "volume": 1193915.0}, {"date": "2025-03-13", "close": 6.31, "volume": 1038715.0}, {"date": "2025-03-14", "close": 6.43, "volume": 908350.0}, {"date": "2025-03-17", "close": 6.38, "volume": 1162835.0}, {"date": "2025-03-18", "close": 6.45, "volume": 1413285.0}, {"date": "2025-03-19", "close": 6.46, "volume": 796660.0}, {"date": "2025-03-20", "close": 6.51, "volume": 1464211.0}, {"date": "2025-03-21", "close": 6.66, "volume": 8077667.0}, {"date": "2025-03-24", "close": 6.68, "volume": 1041134.0}, {"date": "2025-03-25", "close": 6.66, "volume": 1794616.0}, {"date": "2025-03-26", "close": 6.72, "volume": 2013190.0}, {"date": "2025-03-27", "close": 6.72, "volume": 871753.0}, {"date": "2025-03-28", "close": 6.86, "volume": 1833058.0}, {"date": "2025-03-31", "close": 6.85, "volume": 1517085.0}, {"date": "2025-04-01", "close": 6.86, "volume": 1107120.0}, {"date": "2025-04-02", "close": 6.88, "volume": 2009179.0}, {"date": "2025-04-03", "close": 6.9, "volume": 1127090.0}, {"date": "2025-04-04", "close": 6.9, "volume": 2142366.0}, {"date": "2025-04-07", "close": 6.64, "volume": 2423770.0}, {"date": "2025-04-08", "close": 6.66, "volume": 2316204.0}, {"date": "2025-04-09", "close": 6.69, "volume": 2059038.0}, {"date": "2025-04-10", "close": 6.94, "volume": 1110179.0}, {"date": "2025-04-11", "close": 6.75, "volume": 969675.0}, {"date": "2025-04-14", "close": 6.82, "volume": 572228.0}, {"date": "2025-04-15", "close": 6.79, "volume": 680753.0}, {"date": "2025-04-16", "close": 6.85, "volume": 1733863.0}, {"date": "2025-04-17", "close": 6.84, "volume": 646589.0}, {"date": "2025-04-22", "close": 6.8, "volume": 545803.0}, {"date": "2025-04-23", "close": 6.88, "volume": 1192850.0}, {"date": "2025-04-24", "close": 6.91, "volume": 830582.0}, {"date": "2025-04-28", "close": 6.9, "volume": 2118579.0}, {"date": "2025-04-29", "close": 6.92, "volume": 980060.0}, {"date": "2025-04-30", "close": 6.84, "volume": 1369195.0}, {"date": "2025-05-01", "close": 6.89, "volume": 842903.0}, {"date": "2025-05-02", "close": 6.91, "volume": 972711.0}, {"date": "2025-05-05", "close": 6.87, "volume": 838764.0}, {"date": "2025-05-06", "close": 6.86, "volume": 680313.0}, {"date": "2025-05-07", "close": 6.96, "volume": 2401492.0}, {"date": "2025-05-08", "close": 6.95, "volume": 1165770.0}, {"date": "2025-05-09", "close": 6.9, "volume": 1579051.0}, {"date": "2025-05-12", "close": 6.91, "volume": 824454.0}, {"date": "2025-05-13", "close": 6.84, "volume": 794162.0}, {"date": "2025-05-14", "close": 6.82, "volume": 3473320.0}, {"date": "2025-05-15", "close": 6.83, "volume": 988453.0}, {"date": "2025-05-16", "close": 6.88, "volume": 911160.0}, {"date": "2025-05-19", "close": 6.86, "volume": 428638.0}, {"date": "2025-05-20", "close": 6.86, "volume": 444440.0}, {"date": "2025-05-21", "close": 6.9, "volume": 549390.0}, {"date": "2025-05-22", "close": 6.88, "volume": 722768.0}, {"date": "2025-05-23", "close": 6.87, "volume": 546139.0}, {"date": "2025-05-26", "close": 6.87, "volume": 397589.0}, {"date": "2025-05-27", "close": 6.95, "volume": 713568.0}, {"date": "2025-05-28", "close": 6.81, "volume": 751661.0}, {"date": "2025-05-29", "close": 6.68, "volume": 1405085.0}, {"date": "2025-05-30", "close": 6.73, "volume": 1732571.0}, {"date": "2025-06-02", "close": 6.89, "volume": 1631320.0}, {"date": "2025-06-03", "close": 6.96, "volume": 1066865.0}, {"date": "2025-06-04", "close": 6.77, "volume": 1282929.0}, {"date": "2025-06-05", "close": 6.73, "volume": 972190.0}, {"date": "2025-06-06", "close": 6.65, "volume": 565219.0}, {"date": "2025-06-10", "close": 6.6, "volume": 1477632.0}, {"date": "2025-06-11", "close": 6.55, "volume": 850144.0}, {"date": "2025-06-12", "close": 6.63, "volume": 1364312.0}, {"date": "2025-06-13", "close": 6.56, "volume": 510233.0}, {"date": "2025-06-16", "close": 6.5, "volume": 1021949.0}, {"date": "2025-06-17", "close": 6.52, "volume": 1089999.0}, {"date": "2025-06-18", "close": 6.52, "volume": 1203567.0}, {"date": "2025-06-19", "close": 6.43, "volume": 1045229.0}, {"date": "2025-06-20", "close": 6.5, "volume": 2627640.0}, {"date": "2025-06-23", "close": 6.45, "volume": 826719.0}, {"date": "2025-06-24", "close": 6.5, "volume": 640695.0}, {"date": "2025-06-25", "close": 6.5, "volume": 875541.0}, {"date": "2025-06-26", "close": 6.54, "volume": 619917.0}, {"date": "2025-06-27", "close": 6.47, "volume": 760923.0}, {"date": "2025-06-30", "close": 7.08, "volume": 3822122.0}, {"date": "2025-07-01", "close": 7.02, "volume": 1228023.0}, {"date": "2025-07-02", "close": 7.16, "volume": 1539531.0}, {"date": "2025-07-03", "close": 7.02, "volume": 1021864.0}, {"date": "2025-07-04", "close": 7.08, "volume": 706974.0}, {"date": "2025-07-07", "close": 7.09, "volume": 875222.0}, {"date": "2025-07-08", "close": 7.08, "volume": 865234.0}, {"date": "2025-07-09", "close": 7.07, "volume": 1016158.0}, {"date": "2025-07-10", "close": 7.16, "volume": 662159.0}, {"date": "2025-07-11", "close": 7.17, "volume": 953805.0}, {"date": "2025-07-14", "close": 7.21, "volume": 492930.0}, {"date": "2025-07-15", "close": 7.25, "volume": 640336.0}, {"date": "2025-07-16", "close": 7.25, "volume": 477837.0}, {"date": "2025-07-17", "close": 7.33, "volume": 631993.0}, {"date": "2025-07-18", "close": 7.34, "volume": 1206072.0}, {"date": "2025-07-21", "close": 7.31, "volume": 853124.0}, {"date": "2025-07-22", "close": 7.31, "volume": 533842.0}, {"date": "2025-07-23", "close": 7.31, "volume": 640866.0}, {"date": "2025-07-24", "close": 7.31, "volume": 685864.0}, {"date": "2025-07-25", "close": 7.32, "volume": 393476.0}, {"date": "2025-07-28", "close": 7.3, "volume": 498653.0}, {"date": "2025-07-29", "close": 7.31, "volume": 560062.0}, {"date": "2025-07-30", "close": 7.33, "volume": 502587.0}, {"date": "2025-07-31", "close": 7.41, "volume": 810026.0}, {"date": "2025-08-01", "close": 7.39, "volume": 564463.0}, {"date": "2025-08-04", "close": 7.39, "volume": 400121.0}, {"date": "2025-08-05", "close": 7.53, "volume": 739089.0}, {"date": "2025-08-06", "close": 7.51, "volume": 615270.0}, {"date": "2025-08-07", "close": 7.6, "volume": 629708.0}, {"date": "2025-08-08", "close": 7.63, "volume": 632457.0}, {"date": "2025-08-11", "close": 7.57, "volume": 1403593.0}, {"date": "2025-08-12", "close": 7.62, "volume": 598216.0}, {"date": "2025-08-13", "close": 7.59, "volume": 592125.0}, {"date": "2025-08-14", "close": 7.56, "volume": 624392.0}, {"date": "2025-08-15", "close": 7.66, "volume": 525891.0}, {"date": "2025-08-18", "close": 7.6, "volume": 566644.0}, {"date": "2025-08-19", "close": 7.52, "volume": 789809.0}, {"date": "2025-08-20", "close": 7.57, "volume": 2194989.0}, {"date": "2025-08-21", "close": 7.7, "volume": 910481.0}, {"date": "2025-08-22", "close": 7.71, "volume": 739140.0}, {"date": "2025-08-25", "close": 7.92, "volume": 1796069.0}, {"date": "2025-08-26", "close": 7.56, "volume": 2081304.0}, {"date": "2025-08-27", "close": 7.54, "volume": 837950.0}, {"date": "2025-08-28", "close": 7.46, "volume": 783717.0}, {"date": "2025-08-29", "close": 7.68, "volume": 2150708.0}, {"date": "2025-09-01", "close": 7.63, "volume": 892037.0}, {"date": "2025-09-02", "close": 7.54, "volume": 789231.0}, {"date": "2025-09-03", "close": 7.46, "volume": 816293.0}, {"date": "2025-09-04", "close": 7.33, "volume": 1047355.0}, {"date": "2025-09-05", "close": 7.37, "volume": 1160363.0}, {"date": "2025-09-08", "close": 7.31, "volume": 738664.0}, {"date": "2025-09-09", "close": 7.31, "volume": 571508.0}, {"date": "2025-09-10", "close": 7.44, "volume": 851707.0}, {"date": "2025-09-11", "close": 7.46, "volume": 521835.0}, {"date": "2025-09-12", "close": 7.53, "volume": 557114.0}, {"date": "2025-09-15", "close": 7.59, "volume": 929895.0}, {"date": "2025-09-16", "close": 7.58, "volume": 378701.0}, {"date": "2025-09-17", "close": 7.57, "volume": 804445.0}, {"date": "2025-09-18", "close": 7.48, "volume": 584556.0}, {"date": "2025-09-19", "close": 7.62, "volume": 2696823.0}, {"date": "2025-09-22", "close": 7.51, "volume": 590151.0}, {"date": "2025-09-23", "close": 7.49, "volume": 527306.0}, {"date": "2025-09-24", "close": 7.46, "volume": 453954.0}, {"date": "2025-09-25", "close": 7.35, "volume": 455863.0}, {"date": "2025-09-26", "close": 7.42, "volume": 415537.0}, {"date": "2025-09-29", "close": 7.5, "volume": 409136.0}, {"date": "2025-09-30", "close": 7.42, "volume": 1417919.0}, {"date": "2025-10-01", "close": 7.45, "volume": 391213.0}, {"date": "2025-10-02", "close": 7.52, "volume": 510078.0}, {"date": "2025-10-03", "close": 7.53, "volume": 405219.0}, {"date": "2025-10-06", "close": 7.48, "volume": 252060.0}, {"date": "2025-10-07", "close": 7.54, "volume": 608419.0}, {"date": "2025-10-08", "close": 7.51, "volume": 436346.0}, {"date": "2025-10-09", "close": 7.51, "volume": 484224.0}, {"date": "2025-10-10", "close": 7.53, "volume": 415333.0}, {"date": "2025-10-13", "close": 7.46, "volume": 412124.0}, {"date": "2025-10-14", "close": 7.38, "volume": 580044.0}, {"date": "2025-10-15", "close": 7.39, "volume": 630907.0}, {"date": "2025-10-16", "close": 7.48, "volume": 638403.0}, {"date": "2025-10-17", "close": 7.27, "volume": 345872.0}, {"date": "2025-10-20", "close": 7.26, "volume": 639774.0}, {"date": "2025-10-21", "close": 7.33, "volume": 372748.0}, {"date": "2025-10-22", "close": 7.3, "volume": 476384.0}, {"date": "2025-10-23", "close": 7.39, "volume": 521782.0}, {"date": "2025-10-24", "close": 7.31, "volume": 566281.0}, {"date": "2025-10-27", "close": 7.39, "volume": 778378.0}, {"date": "2025-10-28", "close": 7.47, "volume": 369973.0}, {"date": "2025-10-29", "close": 7.45, "volume": 730343.0}, {"date": "2025-10-30", "close": 7.54, "volume": 690208.0}, {"date": "2025-10-31", "close": 7.54, "volume": 715293.0}, {"date": "2025-11-03", "close": 7.4, "volume": 467713.0}, {"date": "2025-11-04", "close": 7.27, "volume": 465056.0}, {"date": "2025-11-05", "close": 7.35, "volume": 499168.0}, {"date": "2025-11-06", "close": 7.54, "volume": 1228793.0}, {"date": "2025-11-07", "close": 7.49, "volume": 869773.0}, {"date": "2025-11-10", "close": 7.44, "volume": 379715.0}, {"date": "2025-11-11", "close": 7.43, "volume": 378301.0}, {"date": "2025-11-12", "close": 7.55, "volume": 497376.0}, {"date": "2025-11-13", "close": 7.4, "volume": 518681.0}, {"date": "2025-11-14", "close": 7.44, "volume": 670645.0}, {"date": "2025-11-17", "close": 7.46, "volume": 625032.0}, {"date": "2025-11-18", "close": 7.44, "volume": 578097.0}, {"date": "2025-11-19", "close": 7.3, "volume": 576540.0}, {"date": "2025-11-20", "close": 7.25, "volume": 635310.0}, {"date": "2025-11-21", "close": 7.07, "volume": 733523.0}, {"date": "2025-11-24", "close": 7.14, "volume": 1217721.0}, {"date": "2025-11-25", "close": 7.09, "volume": 432773.0}, {"date": "2025-11-26", "close": 7.19, "volume": 582825.0}, {"date": "2025-11-27", "close": 7.18, "volume": 618355.0}, {"date": "2025-11-28", "close": 7.17, "volume": 428497.0}, {"date": "2025-12-01", "close": 7.23, "volume": 585594.0}, {"date": "2025-12-02", "close": 7.16, "volume": 641304.0}, {"date": "2025-12-03", "close": 7.02, "volume": 843462.0}, {"date": "2025-12-04", "close": 6.88, "volume": 1000671.0}, {"date": "2025-12-05", "close": 6.72, "volume": 1047107.0}, {"date": "2025-12-08", "close": 6.7, "volume": 773822.0}, {"date": "2025-12-09", "close": 6.76, "volume": 1053441.0}, {"date": "2025-12-10", "close": 6.78, "volume": 942212.0}, {"date": "2025-12-11", "close": 6.82, "volume": 715829.0}, {"date": "2025-12-12", "close": 6.9, "volume": 873406.0}, {"date": "2025-12-15", "close": 6.95, "volume": 975837.0}, {"date": "2025-12-16", "close": 6.92, "volume": 675832.0}, {"date": "2025-12-17", "close": 6.91, "volume": 806198.0}, {"date": "2025-12-18", "close": 6.9, "volume": 1264610.0}, {"date": "2025-12-19", "close": 6.96, "volume": 1331519.0}, {"date": "2025-12-22", "close": 6.97, "volume": 389501.0}, {"date": "2025-12-23", "close": 6.95, "volume": 828500.0}, {"date": "2025-12-24", "close": 6.88, "volume": 273130.0}, {"date": "2025-12-29", "close": 6.84, "volume": 476989.0}, {"date": "2025-12-30", "close": 6.91, "volume": 277862.0}, {"date": "2025-12-31", "close": 6.86, "volume": 266518.0}, {"date": "2026-01-02", "close": 6.87, "volume": 312104.0}, {"date": "2026-01-05", "close": 6.73, "volume": 474599.0}, {"date": "2026-01-06", "close": 6.65, "volume": 605135.0}, {"date": "2026-01-07", "close": 6.7, "volume": 916981.0}, {"date": "2026-01-08", "close": 6.8, "volume": 607926.0}, {"date": "2026-01-09", "close": 6.86, "volume": 572553.0}, {"date": "2026-01-12", "close": 6.74, "volume": 920058.0}, {"date": "2026-01-13", "close": 6.76, "volume": 536028.0}, {"date": "2026-01-14", "close": 6.74, "volume": 562228.0}, {"date": "2026-01-15", "close": 6.68, "volume": 996869.0}, {"date": "2026-01-16", "close": 6.66, "volume": 607537.0}, {"date": "2026-01-19", "close": 6.62, "volume": 467330.0}, {"date": "2026-01-20", "close": 6.66, "volume": 840663.0}, {"date": "2026-01-21", "close": 6.65, "volume": 1061600.0}, {"date": "2026-01-22", "close": 6.65, "volume": 404374.0}, {"date": "2026-01-23", "close": 6.62, "volume": 905049.0}, {"date": "2026-01-27", "close": 6.65, "volume": 476438.0}, {"date": "2026-01-28", "close": 6.61, "volume": 382654.0}, {"date": "2026-01-29", "close": 6.67, "volume": 618986.0}, {"date": "2026-01-30", "close": 6.73, "volume": 1406699.0}, {"date": "2026-02-02", "close": 6.78, "volume": 682626.0}, {"date": "2026-02-03", "close": 6.72, "volume": 792998.0}, {"date": "2026-02-04", "close": 6.59, "volume": 641060.0}, {"date": "2026-02-05", "close": 6.64, "volume": 500866.0}, {"date": "2026-02-06", "close": 6.46, "volume": 692250.0}, {"date": "2026-02-09", "close": 6.56, "volume": 527801.0}, {"date": "2026-02-10", "close": 6.48, "volume": 884514.0}, {"date": "2026-02-11", "close": 6.54, "volume": 326967.0}, {"date": "2026-02-12", "close": 6.38, "volume": 506504.0}, {"date": "2026-02-13", "close": 6.38, "volume": 1812381.0}, {"date": "2026-02-16", "close": 6.38, "volume": 814195.0}, {"date": "2026-02-17", "close": 6.38, "volume": 584334.0}, {"date": "2026-02-18", "close": 6.7, "volume": 2221857.0}, {"date": "2026-02-19", "close": 6.56, "volume": 2625040.0}, {"date": "2026-02-20", "close": 6.53, "volume": 658213.0}, {"date": "2026-02-23", "close": 6.52, "volume": 1156336.0}, {"date": "2026-02-24", "close": 6.36, "volume": 2028608.0}, {"date": "2026-02-25", "close": 6.27, "volume": 1019108.0}, {"date": "2026-02-26", "close": 6.38, "volume": 916899.0}, {"date": "2026-02-27", "close": 6.41, "volume": 1181632.0}, {"date": "2026-03-02", "close": 6.41, "volume": 651820.0}, {"date": "2026-03-03", "close": 6.33, "volume": 1079491.0}, {"date": "2026-03-04", "close": 6.21, "volume": 1187175.0}, {"date": "2026-03-05", "close": 6.08, "volume": 1422612.0}, {"date": "2026-03-06", "close": 6.05, "volume": 742457.0}, {"date": "2026-03-09", "close": 5.91, "volume": 1505924.0}, {"date": "2026-03-10", "close": 5.91, "volume": 798231.0}, {"date": "2026-03-11", "close": 5.95, "volume": 827190.0}, {"date": "2026-03-12", "close": 5.81, "volume": 1450140.0}, {"date": "2026-03-13", "close": 6.14, "volume": 1059161.0}, {"date": "2026-03-16", "close": 6.07, "volume": 2140985.0}, {"date": "2026-03-17", "close": 6.1, "volume": 1051068.0}, {"date": "2026-03-18", "close": 6.07, "volume": 1044396.0}, {"date": "2026-03-19", "close": 6.03, "volume": 1396782.0}, {"date": "2026-03-20", "close": 6.12, "volume": 5267096.0}, {"date": "2026-03-23", "close": 6.2, "volume": 820351.0}, {"date": "2026-03-24", "close": 6.29, "volume": 1031521.0}, {"date": "2026-03-25", "close": 6.36, "volume": 775699.0}, {"date": "2026-03-26", "close": 6.32, "volume": 648889.0}, {"date": "2026-03-27", "close": 6.33, "volume": 567043.0}, {"date": "2026-03-30", "close": 6.34, "volume": 655307.0}, {"date": "2026-03-31", "close": 6.36, "volume": 1388256.0}, {"date": "2026-04-01", "close": 6.39, "volume": 1096969.0}, {"date": "2026-04-02", "close": 6.4, "volume": 898226.0}, {"date": "2026-04-07", "close": 6.4, "volume": 1568469.0}, {"date": "2026-04-08", "close": 6.46, "volume": 1149315.0}, {"date": "2026-04-09", "close": 6.49, "volume": 621767.0}, {"date": "2026-04-10", "close": 6.58, "volume": 749904.0}, {"date": "2026-04-13", "close": 6.61, "volume": 4296970.0}, {"date": "2026-04-14", "close": 6.69, "volume": 747843.0}, {"date": "2026-04-15", "close": 6.75, "volume": 787883.0}, {"date": "2026-04-16", "close": 6.66, "volume": 1368165.0}, {"date": "2026-04-17", "close": 6.63, "volume": 727047.0}, {"date": "2026-04-20", "close": 6.7, "volume": 613667.0}, {"date": "2026-04-21", "close": 6.68, "volume": 678299.0}, {"date": "2026-04-22", "close": 6.65, "volume": 509942.0}, {"date": "2026-04-23", "close": 6.42, "volume": 1077570.0}, {"date": "2026-04-24", "close": 6.5, "volume": 341206.0}, {"date": "2026-04-27", "close": 6.44, "volume": 250677.0}, {"date": "2026-04-28", "close": 6.5, "volume": 964678.0}, {"date": "2026-04-29", "close": 6.61, "volume": 763358.0}, {"date": "2026-04-30", "close": 6.65, "volume": 966552.0}, {"date": "2026-05-01", "close": 6.78, "volume": 773181.0}, {"date": "2026-05-04", "close": 6.79, "volume": 495787.0}, {"date": "2026-05-05", "close": 6.72, "volume": 689744.0}, {"date": "2026-05-06", "close": 6.79, "volume": 1108025.0}, {"date": "2026-05-07", "close": 6.75, "volume": 733712.0}, {"date": "2026-05-08", "close": 6.64, "volume": 425684.0}, {"date": "2026-05-11", "close": 6.6, "volume": 499919.0}, {"date": "2026-05-12", "close": 6.54, "volume": 608522.0}, {"date": "2026-05-13", "close": 6.53, "volume": 519485.0}, {"date": "2026-05-14", "close": 6.57, "volume": 484915.0}, {"date": "2026-05-15", "close": 6.62, "volume": 476260.0}, {"date": "2026-05-18", "close": 6.68, "volume": 476667.0}, {"date": "2026-05-19", "close": 6.8, "volume": 595282.0}, {"date": "2026-05-20", "close": 6.76, "volume": 514682.0}, {"date": "2026-05-21", "close": 6.83, "volume": 722468.0}, {"date": "2026-05-22", "close": 6.81, "volume": 452746.0}, {"date": "2026-05-25", "close": 6.85, "volume": 637201.0}, {"date": "2026-05-26", "close": 6.78, "volume": 785196.0}, {"date": "2026-05-27", "close": 6.87, "volume": 437718.0}, {"date": "2026-05-28", "close": 6.79, "volume": 803472.0}, {"date": "2026-05-29", "close": 6.68, "volume": 1696486.0}, {"date": "2026-06-01", "close": 6.5, "volume": 836187.0}, {"date": "2026-06-02", "close": 6.44, "volume": 1050429.0}, {"date": "2026-06-03", "close": 6.4, "volume": 759697.0}, {"date": "2026-06-04", "close": 6.43, "volume": 395717.0}, {"date": "2026-06-05", "close": 6.59, "volume": 617609.0}, {"date": "2026-06-09", "close": 6.68, "volume": 782475.0}, {"date": "2026-06-10", "close": 6.89, "volume": 1278020.0}, {"date": "2026-06-11", "close": 6.98, "volume": 753787.0}, {"date": "2026-06-12", "close": 6.99, "volume": 562241.0}, {"date": "2026-06-15", "close": 6.92, "volume": 1442529.0}, {"date": "2026-06-16", "close": 6.94, "volume": 729343.0}, {"date": "2026-06-17", "close": 6.95, "volume": 685840.0}, {"date": "2026-06-18", "close": 6.99, "volume": 1123924.0}, {"date": "2026-06-19", "close": 6.93, "volume": 1625587.0}, {"date": "2026-06-22", "close": 6.98, "volume": 920685.0}, {"date": "2026-06-23", "close": 6.91, "volume": 963604.0}, {"date": "2026-06-24", "close": 6.9, "volume": 1151112.0}, {"date": "2026-06-25", "close": 7.0, "volume": 1321226.0}, {"date": "2026-06-26", "close": 7.0, "volume": 771152.0}, {"date": "2026-06-29", "close": 7.01, "volume": 829924.0}, {"date": "2026-06-30", "close": 7.06, "volume": 1006497.0}, {"date": "2026-07-01", "close": 7.01, "volume": 912942.0}, {"date": "2026-07-02", "close": 7.04, "volume": 962831.0}, {"date": "2026-07-03", "close": 7.09, "volume": 659950.0}, {"date": "2026-07-06", "close": 7.04, "volume": 643090.0}, {"date": "2026-07-07", "close": 7.08, "volume": 598145.0}, {"date": "2026-07-08", "close": 7.2, "volume": 1674166.0}, {"date": "2026-07-09", "close": 7.22, "volume": 980753.0}, {"date": "2026-07-10", "close": 7.21, "volume": 1399228.0}, {"date": "2026-07-13", "close": 7.28, "volume": 1106266.0}, {"date": "2026-07-14", "close": 7.27, "volume": 584677.0}, {"date": "2026-07-15", "close": 7.28, "volume": 1448391.0}, {"date": "2026-07-16", "close": 7.31, "volume": 1459963.0}, {"date": "2026-07-17", "close": 7.31, "volume": 1140494.0}, {"date": "2026-07-20", "close": 7.44, "volume": 877142.0}, {"date": "2026-07-21", "close": 7.37, "volume": 959810.0}, {"date": "2026-07-22", "close": 7.39, "volume": 919301.0}, {"date": "2026-07-23", "close": 7.47, "volume": 1005699.0}, {"date": "2026-07-24", "close": 7.46, "volume": 891417.0}, {"date": "2026-07-27", "close": 7.47, "volume": 1082942.0}, {"date": "2026-07-28", "close": 7.58, "volume": 1282437.0}, {"date": "2026-07-29", "close": 7.66, "volume": 758869.0}, {"date": "2026-07-30", "close": 7.53, "volume": 840483.0}, {"date": "2026-07-31", "close": 7.5, "volume": 927895.0}, {"date": "2026-08-03", "close": 7.5, "volume": 908270.0}, {"date": "2026-08-04", "close": 7.52, "volume": 1133808.0}, {"date": "2026-08-05", "close": 7.47, "volume": 669822.0}, {"date": "2026-08-06", "close": 7.49, "volume": 852948.0}, {"date": "2026-08-07", "close": 7.52, "volume": 567590.0}, {"date": "2026-08-10", "close": 7.41, "volume": 1035514.0}, {"date": "2026-08-11", "close": 7.39, "volume": 629690.0}, {"date": "2026-08-12", "close": 7.32, "volume": 787261.0}, {"date": "2026-08-13", "close": 7.36, "volume": 790023.0}, {"date": "2026-08-14", "close": 7.35, "volume": 748085.0}, {"date": "2026-08-17", "close": 7.44, "volume": 1468927.0}, {"date": "2026-08-18", "close": 7.4, "volume": 783124.0}, {"date": "2026-08-19", "close": 7.49, "volume": 551829.0}, {"date": "2026-08-20", "close": 7.09, "volume": 1247032.0}, {"date": "2026-08-21", "close": 7.4, "volume": 705663.0}, {"date": "2026-08-24", "close": 6.73, "volume": 5234510.0}, {"date": "2026-08-25", "close": 6.82, "volume": 3579515.0}, {"date": "2026-08-26", "close": 6.85, "volume": 1231149.0}, {"date": "2026-08-27", "close": 6.72, "volume": 968643.0}, {"date": "2026-08-28", "close": 6.74, "volume": 556633.0}, {"date": "2026-08-31", "close": 6.8, "volume": 1004190.0}, {"date": "2026-09-01", "close": 6.9, "volume": 1155439.0}, {"date": "2026-09-02", "close": 6.97, "volume": 2125971.0}, {"date": "2026-09-03", "close": 6.72, "volume": 791092.0}, {"date": "2026-09-04", "close": 6.68, "volume": 729375.0}, {"date": "2026-09-07", "close": 6.63, "volume": 412677.0}], "refreshing": true}