{"ticker": "APA", "overview": {"name": "APA Group", "country": "Australia", "industry": "Utilities"}, "description": "APA Group trades as APA on the ASX and is registered in Australia, classified under Utilities. APA Group is Australia's largest natural gas infrastructure business. Privy Trades holds 315 insider filings for the company, from December 2024 to May 2026. Across those, 4 insiders disclosed 2 open-market purchases totalling $1.47M against 2 sales totalling $1.23M. We also hold 426 ASX director and substantial-holder notices naming 35 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "APA", "has_prices": true, "as_of": "2026-09-07", "last": 10.81, "prev_close": 10.91, "change": -0.09999999999999964, "change_pct": -0.009165902841429848, "session_volume": 1196772.0, "vwap_5": 10.913977502455506, "vwap_20": 10.617222326522494, "vwap_60": 10.340864762368415, "vwap_250": 9.622744469414812, "high_52w": 10.99, "low_52w": 8.58, "avg_volume_20": 2661120.2, "sessions": 400, "market_cap": {"value": 14367740892.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03141045", "src": "ASX", "ticker": "APA", "cik": "", "company": "APA Group", "company_raw": "APA Group", "who": "Rhoda Harrington", "who_key": "Rhoda Harrington", "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: Rhoda Harrington changes a holding in APA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141045", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65683}, {"id": "ASX-03141044", "src": "ASX", "ticker": "APA", "cik": "", "company": "APA Group", "company_raw": "APA Group", "who": "Nino Ficca", "who_key": "Nino Ficca", "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": "Nino Ficca just moved their APA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141044", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65683}, {"id": "ASX-03141038", "src": "ASX", "ticker": "APA", "cik": "", "company": "APA Group", "company_raw": "APA Group", "who": "James Fazzino", "who_key": "James Fazzino", "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": "James Fazzino files a director's interest notice on APA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141038", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65683}, {"id": "ASX-03135852", "src": "ASX", "ticker": "APA", "cik": "", "company": "APA Group", "company_raw": "APA Group", "who": "Adam Watson", "who_key": "Adam Watson", "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": "Adam Watson just moved their APA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135852", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85843}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "James Fazzino", "notice_type": "3Y", "direct_shares": 52282.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136979-2A1697877", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nino Ficca", "notice_type": "3Y", "direct_shares": 37809.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136985-2A1697878", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rhoda Harrington", "notice_type": "3Y", "direct_shares": 22996.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136986-2A1697879", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Fazzino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-22", "source_url": "https://www.marketindex.com.au/asx/apa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nino Ficca", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-22", "source_url": "https://www.marketindex.com.au/asx/apa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rhoda Harrington", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-22", "source_url": "https://www.marketindex.com.au/asx/apa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Watson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-02", "source_url": "https://www.marketindex.com.au/asx/apa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Watson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/apa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nino Ficca", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/apa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Fazzino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/apa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rhoda Harrington", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/apa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Watson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/apa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Watson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-31", "source_url": "https://www.marketindex.com.au/asx/apa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nino Ficca", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/apa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Fazzino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/apa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rhoda Phillippo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/apa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Lamont", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-09", "source_url": "https://www.marketindex.com.au/asx/apa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Varya Davidson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/apa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Watson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/apa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Debra Goodin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-25", "source_url": "https://www.marketindex.com.au/asx/apa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Samantha Lewis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/apa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Fazzino", "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/apa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Watson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-11", "source_url": "https://www.marketindex.com.au/asx/apa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Watson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-07", "source_url": "https://www.marketindex.com.au/asx/apa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Wasow", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-25", "source_url": "https://www.marketindex.com.au/asx/apa", "needs_ocr": 0}], "directors": [{"name": "Samantha Lewis", "first_seen": "2024-10-01", "last_seen": "2024-12-12", "status": "current", "notices": 2}, {"name": "Varya Davidson", "first_seen": "2025-03-03", "last_seen": "2025-03-03", "status": "current", "notices": 1}, {"name": "David Lamont", "first_seen": "2024-10-01", "last_seen": "2025-03-09", "status": "current", "notices": 2}, {"name": "Rhoda Phillippo", "first_seen": "2020-05-31", "last_seen": "2025-03-21", "status": "current", "notices": 10}, {"name": "Adam Watson", "first_seen": "2022-12-22", "last_seen": "2025-11-02", "status": "current", "notices": 13}, {"name": "Rhoda Harrington", "first_seen": "2025-09-12", "last_seen": "2026-09-18", "status": "current", "notices": 3}, {"name": "Nino Ficca", "first_seen": "2023-08-31", "last_seen": "2026-09-18", "status": "current", "notices": 7}, {"name": "James Fazzino", "first_seen": "2019-02-21", "last_seen": "2026-09-18", "status": "current", "notices": 9}, {"name": "Mr R Wright", "first_seen": "2007-12-03", "last_seen": "2007-12-03", "status": "past", "notices": 1}, {"name": "Mr R Higgins", "first_seen": "2007-12-03", "last_seen": "2007-12-03", "status": "past", "notices": 1}, {"name": "Mr M Muhammad", "first_seen": "2007-12-03", "last_seen": "2007-12-03", "status": "past", "notices": 1}, {"name": "Mr M McCormack", "first_seen": "2007-12-03", "last_seen": "2007-12-03", "status": "past", "notices": 1}, {"name": "Mr L Bleasel", "first_seen": "2007-12-03", "last_seen": "2007-12-03", "status": "past", "notices": 1}, {"name": "Mr R Gersbach", "first_seen": "2007-12-03", "last_seen": "2008-02-01", "status": "past", "notices": 2}, {"name": "Mr Russell Higgins", "first_seen": "2011-09-16", "last_seen": "2012-03-16", "status": "past", "notices": 2}, {"name": "Mr Mick McCormack", "first_seen": "2011-09-16", "last_seen": "2012-03-16", "status": "past", "notices": 2}, {"name": "Mr John Fletcher", "first_seen": "2011-09-16", "last_seen": "2012-03-16", "status": "past", "notices": 2}, {"name": "Mr George Ratilal", "first_seen": "2012-05-16", "last_seen": "2012-05-16", "status": "past", "notices": 1}, {"name": "Ms Debbie Goodin", "first_seen": "2015-09-01", "last_seen": "2015-09-01", "status": "past", "notices": 1}, {"name": "Mr Michael Fraser", "first_seen": "2015-09-01", "last_seen": "2015-09-01", "status": "past", "notices": 1}, {"name": "Mr Robert Wright", "first_seen": "2011-09-16", "last_seen": "2015-10-22", "status": "past", "notices": 3}, {"name": "Mr Leonard Bleasel", "first_seen": "2011-09-16", "last_seen": "2017-03-06", "status": "past", "notices": 3}, {"name": "Leonard Bleasel AM", "first_seen": "2017-10-27", "last_seen": "2017-10-27", "status": "past", "notices": 1}, {"name": "John Fletcher", "first_seen": "2018-03-06", "last_seen": "2018-03-06", "status": "past", "notices": 1}, {"name": "Russell Higgins", "first_seen": "2018-03-23", "last_seen": "2018-03-23", "status": "past", "notices": 1}, {"name": "Russell Higgins AO", "first_seen": "2019-02-21", "last_seen": "2019-02-21", "status": "past", "notices": 1}, {"name": "Patricia McKenzie", "first_seen": "2018-03-23", "last_seen": "2019-03-08", "status": "past", "notices": 2}, {"name": "Michael McCormack", "first_seen": "2015-09-10", "last_seen": "2019-07-08", "status": "past", "notices": 7}, {"name": "Debbie Goodin", "first_seen": "2015-09-15", "last_seen": "2020-03-19", "status": "past", "notices": 4}, {"name": "Steven Crane", "first_seen": "2021-06-01", "last_seen": "2022-09-16", "status": "past", "notices": 2}, {"name": "Robert Wheals", "first_seen": "2019-07-08", "last_seen": "2022-09-30", "status": "past", "notices": 11}, {"name": "Michael Fraser", "first_seen": "2017-10-06", "last_seen": "2023-09-28", "status": "past", "notices": 4}, {"name": "Shirley In't Veld", "first_seen": "2018-03-19", "last_seen": "2024-03-28", "status": "past", "notices": 2}, {"name": "Peter Wasow", "first_seen": "2018-03-19", "last_seen": "2024-10-25", "status": "past", "notices": 6}, {"name": "Debra Goodin", "first_seen": "2018-03-08", "last_seen": "2025-02-25", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Results of 2026 Annual Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151810-2A1705629"}, {"date": "2026-10-21", "form": "Other", "title": "2026 Annual Meeting Addresses", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151457-2A1705461"}, {"date": "2026-10-21", "form": "Progress Report", "title": "APA to progress Bulloo Interlink Pipeline", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151455-2A1705458"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Notification regarding unquoted securities - APA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146520-2A1703239"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Notification regarding unquoted securities - APA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146518-2A1703237"}, {"date": "2026-09-20", "form": "Notice Of Meeting", "title": "Notice of Annual Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137457-2A1698091"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Rhoda Harrington", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136986-2A1697879"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Nino Ficca", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136985-2A1697878"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - James Fazzino", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136979-2A1697877"}, {"date": "2026-09-16", "form": "Periodic Reports", "title": "2026 Tax Return Guide", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136054-2A1697407"}], "performance": {"ticker": "APA", "has_prices": true, "summary": {"n": 5, "avg": 0.2461690435088509, "win_rate": 0.8, "best": 0.46875, "worst": -0.10882110469909317, "as_of": "2026-09-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-05", "score": 0.0, "ref_price": 8.53, "return": 0.2672919109026965}, {"who": "Joung Chansoo", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1368615.0, "date": "2025-04-03", "score": 67.6, "ref_price": 7.92, "return": 0.36489898989899}, {"who": "Ellis Juliet S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100026.5409, "date": "2024-12-12", "score": 47.2, "ref_price": 7.36, "return": 0.46875}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 12.13, "return": -0.10882110469909317}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 8.726712, "return": 0.23872542144166115}]}, "price_series": [{"date": "2000-06-13", "close": 1.9148168, "volume": 663146.0}, {"date": "2000-06-14", "close": 1.9332285, "volume": 826907.0}, {"date": "2000-06-15", "close": 1.94243435, "volume": 654037.0}, {"date": "2000-06-16", "close": 1.9148168, "volume": 358712.0}, {"date": "2000-06-19", "close": 1.9332285, "volume": 443867.0}, {"date": "2000-06-20", "close": 1.9332285, "volume": 441748.0}, {"date": "2000-06-21", "close": 1.94243435, "volume": 351488.0}, {"date": "2000-06-22", "close": 1.96084605, "volume": 319889.0}, {"date": "2000-06-23", "close": 1.99766945, "volume": 262208.0}, {"date": "2000-06-26", "close": 2.025287, "volume": 334211.0}, {"date": "2000-06-27", "close": 2.0989338, "volume": 482210.0}, {"date": "2000-06-28", "close": 2.1173455, "volume": 402455.0}, {"date": "2000-06-29", "close": 2.14496305, "volume": 164211.0}, {"date": "2000-06-30", "close": 2.10813965, "volume": 244376.0}, {"date": "2000-07-03", "close": 2.0989338, "volume": 318152.0}, {"date": "2000-07-04", "close": 2.07131625, "volume": 332823.0}, {"date": "2000-07-05", "close": 2.07131625, "volume": 230077.0}, {"date": "2000-07-06", "close": 2.0621104, "volume": 270964.0}, {"date": "2000-07-07", "close": 2.07131625, "volume": 211155.0}, {"date": "2000-07-10", "close": 2.025287, "volume": 173780.0}, {"date": "2000-07-11", "close": 2.07131625, "volume": 210866.0}, {"date": "2000-07-12", "close": 2.0805221, "volume": 240343.0}, {"date": "2000-07-13", "close": 2.07131625, "volume": 187585.0}, {"date": "2000-07-14", "close": 2.07131625, "volume": 134398.0}, {"date": "2000-07-17", "close": 2.0436987, "volume": 199858.0}, {"date": "2000-07-18", "close": 2.01608115, "volume": 381489.0}, {"date": "2000-07-19", "close": 2.0068753, "volume": 330414.0}, {"date": "2000-07-20", "close": 2.0068753, "volume": 262810.0}, {"date": "2000-07-21", "close": 1.99766945, "volume": 184220.0}, {"date": "2000-07-24", "close": 1.9884636, "volume": 214874.0}, {"date": "2000-07-25", "close": 2.01608115, "volume": 159978.0}, {"date": "2000-07-26", "close": 2.03449285, "volume": 214516.0}, {"date": "2000-07-27", "close": 2.0436987, "volume": 219232.0}, {"date": "2000-07-28", "close": 2.05290455, "volume": 149085.0}, {"date": "2000-07-31", "close": 2.0068753, "volume": 235056.0}, {"date": "2000-08-01", "close": 2.01608115, "volume": 101794.0}, {"date": "2000-08-02", "close": 1.99766945, "volume": 171831.0}, {"date": "2000-08-03", "close": 1.99766945, "volume": 173466.0}, {"date": "2000-08-04", "close": 1.99766945, "volume": 209666.0}, {"date": "2000-08-07", "close": 1.99766945, "volume": 156509.0}, {"date": "2000-08-08", "close": 1.97925775, "volume": 126094.0}, {"date": "2000-08-09", "close": 2.0068753, "volume": 111747.0}, {"date": "2000-08-10", "close": 2.0068753, "volume": 109742.0}, {"date": "2000-08-11", "close": 2.01608115, "volume": 75170.0}, {"date": "2000-08-14", "close": 2.01608115, "volume": 193573.0}, {"date": "2000-08-15", "close": 2.01608115, "volume": 124052.0}, {"date": "2000-08-16", "close": 2.01608115, "volume": 123345.0}, {"date": "2000-08-17", "close": 2.01608115, "volume": 295257.0}, {"date": "2000-08-18", "close": 2.025287, "volume": 53987.0}, {"date": "2000-08-21", "close": 2.025287, "volume": 151697.0}, {"date": "2000-08-22", "close": 2.025287, "volume": 68761.0}, {"date": "2000-08-23", "close": 2.01608115, "volume": 103738.0}, {"date": "2000-08-24", "close": 1.9884636, "volume": 159285.0}, {"date": "2000-08-25", "close": 2.08972795, "volume": 1029713.0}, {"date": "2000-08-28", "close": 2.0989338, "volume": 1292510.0}, {"date": "2000-08-29", "close": 2.17073943, "volume": 2249389.0}, {"date": "2000-08-30", "close": 2.1173455, "volume": 883835.0}, {"date": "2000-08-31", "close": 2.1173455, "volume": 231950.0}, {"date": "2000-09-01", "close": 2.1541689, "volume": 188404.0}, {"date": "2000-09-04", "close": 2.209404, "volume": 232823.0}, {"date": "2000-09-05", "close": 2.1909923, "volume": 197380.0}, {"date": "2000-09-06", "close": 2.12655135, "volume": 64555.0}, {"date": "2000-09-07", "close": 2.14496305, "volume": 107724.0}, {"date": "2000-09-08", "close": 2.16337475, "volume": 99753.0}, {"date": "2000-09-11", "close": 2.18178645, "volume": 167854.0}, {"date": "2000-09-12", "close": 2.1541689, "volume": 178620.0}, {"date": "2000-09-13", "close": 2.12655135, "volume": 193545.0}, {"date": "2000-09-14", "close": 2.12655135, "volume": 160179.0}, {"date": "2000-09-15", "close": 2.08972795, "volume": 45519.0}, {"date": "2000-09-18", "close": 2.0989338, "volume": 74240.0}, {"date": "2000-09-19", "close": 2.07131625, "volume": 131798.0}, {"date": "2000-09-20", "close": 2.08972795, "volume": 71244.0}, {"date": "2000-09-21", "close": 2.1173455, "volume": 86600.0}, {"date": "2000-09-22", "close": 2.08972795, "volume": 25220.0}, {"date": "2000-09-25", "close": 2.1173455, "volume": 48123.0}, {"date": "2000-09-26", "close": 2.12655135, "volume": 134752.0}, {"date": "2000-09-27", "close": 2.0989338, "volume": 241455.0}, {"date": "2000-09-28", "close": 2.1173455, "volume": 96188.0}, {"date": "2000-09-29", "close": 2.1173455, "volume": 196696.0}, {"date": "2000-10-02", "close": 2.0989338, "volume": 57572.0}, {"date": "2000-10-03", "close": 2.1173455, "volume": 220595.0}, {"date": "2000-10-05", "close": 2.0989338, "volume": 105367.0}, {"date": "2000-10-06", "close": 2.07131625, "volume": 84444.0}, {"date": "2000-10-09", "close": 2.0989338, "volume": 92411.0}, {"date": "2000-10-10", "close": 2.08972795, "volume": 367969.0}, {"date": "2000-10-11", "close": 2.1173455, "volume": 365478.0}, {"date": "2000-10-12", "close": 2.18178645, "volume": 376664.0}, {"date": "2000-10-13", "close": 2.1725806, "volume": 216923.0}, {"date": "2000-10-16", "close": 2.1725806, "volume": 99319.0}, {"date": "2000-10-17", "close": 2.16337475, "volume": 73640.0}, {"date": "2000-10-18", "close": 2.18178645, "volume": 103291.0}, {"date": "2000-10-19", "close": 2.2278157, "volume": 170325.0}, {"date": "2000-10-20", "close": 2.3014625, "volume": 230595.0}, {"date": "2000-10-23", "close": 2.3014625, "volume": 276914.0}, {"date": "2000-10-24", "close": 2.291336065, "volume": 119273.0}, {"date": "2000-10-25", "close": 2.3014625, "volume": 262029.0}, {"date": "2000-10-26", "close": 2.2830508, "volume": 302878.0}, {"date": "2000-10-27", "close": 2.29225665, "volume": 143220.0}, {"date": "2000-10-30", "close": 2.27384495, "volume": 158241.0}, {"date": "2000-10-31", "close": 2.3014625, "volume": 171110.0}, {"date": "2000-11-01", "close": 2.300541915, "volume": 198539.0}, {"date": "2000-11-02", "close": 2.3382859, "volume": 150478.0}, {"date": "2000-11-03", "close": 2.393521, "volume": 164138.0}, {"date": "2000-11-06", "close": 2.34749175, "volume": 137631.0}, {"date": "2000-11-07", "close": 2.3751093, "volume": 72412.0}, {"date": "2000-11-08", "close": 2.34749175, "volume": 137894.0}, {"date": "2000-11-09", "close": 2.36590345, "volume": 131759.0}, {"date": "2000-11-10", "close": 2.38431515, "volume": 196446.0}, {"date": "2000-11-13", "close": 2.4119327, "volume": 127351.0}, {"date": "2000-11-14", "close": 2.4671678, "volume": 159974.0}, {"date": "2000-11-15", "close": 2.4855795, "volume": 276681.0}, {"date": "2000-11-16", "close": 2.4671678, "volume": 64206.0}, {"date": "2000-11-17", "close": 2.393521, "volume": 48628.0}, {"date": "2000-11-20", "close": 2.3751093, "volume": 51456.0}, {"date": "2000-11-21", "close": 2.3566976, "volume": 65534.0}, {"date": "2000-11-22", "close": 2.36590345, "volume": 95924.0}, {"date": "2000-11-23", "close": 2.32908005, "volume": 203056.0}, {"date": "2000-11-24", "close": 2.3014625, "volume": 106883.0}, {"date": "2000-11-27", "close": 2.3014625, "volume": 175583.0}, {"date": "2000-11-28", "close": 2.16337475, "volume": 475956.0}, {"date": "2000-11-29", "close": 2.16337475, "volume": 97049.0}, {"date": "2000-11-30", "close": 2.23702155, "volume": 51808.0}, {"date": "2000-12-01", "close": 2.29225665, "volume": 146759.0}, {"date": "2000-12-04", "close": 2.23702155, "volume": 51145.0}, {"date": "2000-12-05", "close": 2.245306815, "volume": 148629.0}, {"date": "2000-12-06", "close": 2.3014625, "volume": 164386.0}, {"date": "2000-12-07", "close": 2.32908005, "volume": 172667.0}, {"date": "2000-12-08", "close": 2.2646391, "volume": 107856.0}, {"date": "2000-12-11", "close": 2.3014625, "volume": 129951.0}, {"date": "2000-12-12", "close": 2.32908005, "volume": 267716.0}, {"date": "2000-12-13", "close": 2.40272685, "volume": 304933.0}, {"date": "2000-12-14", "close": 2.44323259, "volume": 99351.0}, {"date": "2000-12-15", "close": 2.43955025, "volume": 108295.0}, {"date": "2000-12-18", "close": 2.43955025, "volume": 68022.0}, {"date": "2000-12-19", "close": 2.4671678, "volume": 281217.0}, {"date": "2000-12-20", "close": 2.36590345, "volume": 404462.0}, {"date": "2000-12-21", "close": 2.2646391, "volume": 257712.0}, {"date": "2000-12-22", "close": 2.209404, "volume": 165820.0}, {"date": "2000-12-27", "close": 2.2646391, "volume": 72357.0}, {"date": "2000-12-28", "close": 2.2646391, "volume": 80471.0}, {"date": "2000-12-29", "close": 2.29778016, "volume": 364087.0}, {"date": "2001-01-02", "close": 2.32908005, "volume": 31746.0}, {"date": "2001-01-03", "close": 2.3014625, "volume": 42853.0}, {"date": "2001-01-04", "close": 2.3014625, "volume": 68097.0}, {"date": "2001-01-05", "close": 2.27384495, "volume": 76194.0}, {"date": "2001-01-08", "close": 2.2830508, "volume": 24441.0}, {"date": "2001-01-09", "close": 2.2830508, "volume": 36566.0}, {"date": "2001-01-10", "close": 2.32908005, "volume": 55417.0}, {"date": "2001-01-11", "close": 2.38431515, "volume": 137421.0}, {"date": "2001-01-12", "close": 2.3751093, "volume": 34842.0}, {"date": "2001-01-15", "close": 2.3566976, "volume": 64576.0}, {"date": "2001-01-16", "close": 2.3382859, "volume": 50388.0}, {"date": "2001-01-17", "close": 2.3566976, "volume": 119844.0}, {"date": "2001-01-18", "close": 2.4303444, "volume": 260870.0}, {"date": "2001-01-19", "close": 2.3014625, "volume": 146455.0}, {"date": "2001-01-22", "close": 2.34749175, "volume": 125989.0}, {"date": "2001-01-23", "close": 2.348412335, "volume": 44514.0}, {"date": "2001-01-24", "close": 2.3014625, "volume": 145164.0}, {"date": "2001-01-25", "close": 2.3014625, "volume": 266415.0}, {"date": "2001-01-29", "close": 2.2830508, "volume": 149653.0}, {"date": "2001-01-30", "close": 2.29225665, "volume": 196088.0}, {"date": "2001-01-31", "close": 2.2830508, "volume": 254473.0}, {"date": "2001-02-01", "close": 2.2830508, "volume": 217423.0}, {"date": "2001-02-02", "close": 2.3014625, "volume": 56225.0}, {"date": "2001-02-05", "close": 2.3014625, "volume": 63801.0}, {"date": "2001-02-06", "close": 2.25543325, "volume": 129612.0}, {"date": "2001-02-07", "close": 2.27384495, "volume": 103004.0}, {"date": "2001-02-08", "close": 2.2646391, "volume": 147213.0}, {"date": "2001-02-09", "close": 2.2646391, "volume": 103055.0}, {"date": "2001-02-12", "close": 2.2830508, "volume": 90379.0}, {"date": "2001-02-13", "close": 2.2462274, "volume": 204870.0}, {"date": "2001-02-14", "close": 2.209404, "volume": 124486.0}, {"date": "2001-02-15", "close": 2.23702155, "volume": 69621.0}, {"date": "2001-02-16", "close": 2.209404, "volume": 113495.0}, {"date": "2001-02-19", "close": 2.209404, "volume": 72522.0}, {"date": "2001-02-20", "close": 2.21860985, "volume": 129171.0}, {"date": "2001-02-21", "close": 2.2278157, "volume": 48809.0}, {"date": "2001-02-22", "close": 2.2462274, "volume": 43446.0}, {"date": "2001-02-23", "close": 2.20019815, "volume": 277626.0}, {"date": "2001-02-26", "close": 2.20019815, "volume": 94074.0}, {"date": "2001-02-27", "close": 2.16337475, "volume": 106188.0}, {"date": "2001-02-28", "close": 2.209404, "volume": 72898.0}, {"date": "2001-03-01", "close": 2.209404, "volume": 57529.0}, {"date": "2001-03-02", "close": 2.2278157, "volume": 163618.0}, {"date": "2001-03-05", "close": 2.2278157, "volume": 75620.0}, {"date": "2001-03-06", "close": 2.2278157, "volume": 395772.0}, {"date": "2001-03-07", "close": 2.3014625, "volume": 189096.0}, {"date": "2001-03-08", "close": 2.311588935, "volume": 55848.0}, {"date": "2001-03-09", "close": 2.27384495, "volume": 129484.0}, {"date": "2001-03-12", "close": 2.25543325, "volume": 50515.0}, {"date": "2001-03-13", "close": 2.2646391, "volume": 125851.0}, {"date": "2001-03-14", "close": 2.2646391, "volume": 126294.0}, {"date": "2001-03-15", "close": 2.2462274, "volume": 182280.0}, {"date": "2001-03-16", "close": 2.27384495, "volume": 103136.0}, {"date": "2001-03-19", "close": 2.2646391, "volume": 72329.0}, {"date": "2001-03-20", "close": 2.27384495, "volume": 77030.0}, {"date": "2001-03-21", "close": 2.3014625, "volume": 152706.0}, {"date": "2001-03-22", "close": 2.2830508, "volume": 88242.0}, {"date": "2001-03-23", "close": 2.3014625, "volume": 150707.0}, {"date": "2001-03-26", "close": 2.2830508, "volume": 228903.0}, {"date": "2001-03-27", "close": 2.2830508, "volume": 142082.0}, {"date": "2001-03-28", "close": 2.3382859, "volume": 162712.0}, {"date": "2001-03-29", "close": 2.34749175, "volume": 207764.0}, {"date": "2001-03-30", "close": 2.226895115, "volume": 254626.0}, {"date": "2001-04-02", "close": 2.278447875, "volume": 167027.0}, {"date": "2001-04-03", "close": 2.3014625, "volume": 137453.0}, {"date": "2001-04-04", "close": 2.3014625, "volume": 92429.0}, {"date": "2001-04-05", "close": 2.29225665, "volume": 104968.0}, {"date": "2001-04-06", "close": 2.3014625, "volume": 122156.0}, {"date": "2001-04-09", "close": 2.34749175, "volume": 46080.0}, {"date": "2001-04-10", "close": 2.31066835, "volume": 121892.0}, {"date": "2001-04-11", "close": 2.3014625, "volume": 385758.0}, {"date": "2001-04-12", "close": 2.3014625, "volume": 114359.0}, {"date": "2001-04-17", "close": 2.25543325, "volume": 192648.0}, {"date": "2001-04-18", "close": 2.3198742, "volume": 149381.0}, {"date": "2001-04-19", "close": 2.3382859, "volume": 96904.0}, {"date": "2001-04-20", "close": 2.34749175, "volume": 61172.0}, {"date": "2001-04-23", "close": 2.3198742, "volume": 107521.0}, {"date": "2001-04-24", "close": 2.3566976, "volume": 92101.0}, {"date": "2001-04-26", "close": 2.3382859, "volume": 121626.0}, {"date": "2001-04-27", "close": 2.3198742, "volume": 136644.0}, {"date": "2001-04-30", "close": 2.29225665, "volume": 134639.0}, {"date": "2001-05-01", "close": 2.2830508, "volume": 102497.0}, {"date": "2001-05-02", "close": 2.2830508, "volume": 284129.0}, {"date": "2001-05-03", "close": 2.2646391, "volume": 72137.0}, {"date": "2001-05-04", "close": 2.3014625, "volume": 15199.0}, {"date": "2001-05-07", "close": 2.32908005, "volume": 58218.0}, {"date": "2001-05-08", "close": 2.29225665, "volume": 108356.0}, {"date": "2001-05-09", "close": 2.31066835, "volume": 72749.0}, {"date": "2001-05-10", "close": 2.31066835, "volume": 101796.0}, {"date": "2001-05-11", "close": 2.2830508, "volume": 141429.0}, {"date": "2001-05-14", "close": 2.3198742, "volume": 147766.0}, {"date": "2001-05-15", "close": 2.34749175, "volume": 108048.0}, {"date": "2001-05-16", "close": 2.3198742, "volume": 58647.0}, {"date": "2001-05-17", "close": 2.3014625, "volume": 125435.0}, {"date": "2001-05-18", "close": 2.36590345, "volume": 102160.0}, {"date": "2001-05-21", "close": 2.36590345, "volume": 78034.0}, {"date": "2001-05-22", "close": 2.38431515, "volume": 87328.0}, {"date": "2001-05-23", "close": 2.3382859, "volume": 67818.0}, {"date": "2001-05-24", "close": 2.38431515, "volume": 50900.0}, {"date": "2001-05-25", "close": 2.3751093, "volume": 32454.0}, {"date": "2001-05-28", "close": 2.4303444, "volume": 58070.0}, {"date": "2001-05-29", "close": 2.393521, "volume": 53803.0}, {"date": "2001-05-30", "close": 2.40272685, "volume": 82255.0}, {"date": "2001-05-31", "close": 2.4303444, "volume": 188048.0}, {"date": "2001-06-01", "close": 2.4119327, "volume": 117282.0}, {"date": "2001-06-04", "close": 2.412853285, "volume": 80076.0}, {"date": "2001-06-05", "close": 2.4119327, "volume": 113267.0}, {"date": "2001-06-06", "close": 2.34749175, "volume": 80038.0}, {"date": "2001-06-07", "close": 2.38431515, "volume": 93494.0}, {"date": "2001-06-08", "close": 2.3198742, "volume": 128202.0}, {"date": "2001-06-12", "close": 2.18362762, "volume": 208854.0}, {"date": "2001-06-13", "close": 2.18178645, "volume": 113073.0}, {"date": "2001-06-14", "close": 2.209404, "volume": 178291.0}, {"date": "2001-06-15", "close": 2.20019815, "volume": 379004.0}, {"date": "2001-06-18", "close": 2.20019815, "volume": 167911.0}, {"date": "2001-06-19", "close": 2.20019815, "volume": 129620.0}, {"date": "2001-06-20", "close": 2.2278157, "volume": 189079.0}, {"date": "2001-06-21", "close": 2.21860985, "volume": 83918.0}, {"date": "2001-06-22", "close": 2.223212775, "volume": 87733.0}, {"date": "2001-06-25", "close": 2.20019815, "volume": 125937.0}, {"date": "2001-06-26", "close": 2.1541689, "volume": 388063.0}, {"date": "2001-06-27", "close": 2.20019815, "volume": 278376.0}, {"date": "2001-06-28", "close": 2.1541689, "volume": 182330.0}, {"date": "2001-06-29", "close": 2.31250952, "volume": 418102.0}, {"date": "2001-07-02", "close": 2.239783305, "volume": 246255.0}, {"date": "2001-07-03", "close": 2.23702155, "volume": 118353.0}, {"date": "2001-07-04", "close": 2.23702155, "volume": 130996.0}, {"date": "2001-07-05", "close": 2.25543325, "volume": 108432.0}, {"date": "2001-07-06", "close": 2.20019815, "volume": 178433.0}, {"date": "2001-07-09", "close": 2.209404, "volume": 126170.0}, {"date": "2001-07-10", "close": 2.16337475, "volume": 113084.0}, {"date": "2001-07-11", "close": 2.1909923, "volume": 281478.0}, {"date": "2001-07-12", "close": 2.1541689, "volume": 165764.0}, {"date": "2001-07-13", "close": 2.16337475, "volume": 102897.0}, {"date": "2001-07-16", "close": 2.209404, "volume": 76980.0}, {"date": "2001-07-17", "close": 2.2646391, "volume": 242000.0}, {"date": "2001-07-18", "close": 2.3014625, "volume": 205476.0}, {"date": "2001-07-19", "close": 2.34749175, "volume": 145169.0}, {"date": "2001-07-20", "close": 2.36590345, "volume": 145577.0}, {"date": "2001-07-23", "close": 2.34749175, "volume": 98005.0}, {"date": "2001-07-24", "close": 2.29225665, "volume": 130697.0}, {"date": "2001-07-25", "close": 2.2830508, "volume": 131316.0}, {"date": "2001-07-26", "close": 2.3014625, "volume": 64088.0}, {"date": "2001-07-27", "close": 2.3014625, "volume": 101615.0}, {"date": "2001-07-30", "close": 2.34749175, "volume": 102706.0}, {"date": "2001-07-31", "close": 2.34749175, "volume": 73809.0}, {"date": "2001-08-01", "close": 2.36590345, "volume": 168969.0}, {"date": "2001-08-02", "close": 2.36590345, "volume": 122912.0}, {"date": "2001-08-03", "close": 2.3751093, "volume": 442608.0}, {"date": "2001-08-06", "close": 2.3751093, "volume": 104879.0}, {"date": "2001-08-07", "close": 2.393521, "volume": 82953.0}, {"date": "2001-08-08", "close": 2.393521, "volume": 159889.0}, {"date": "2001-08-09", "close": 2.38431515, "volume": 109440.0}, {"date": "2001-08-10", "close": 2.32908005, "volume": 99595.0}, {"date": "2001-08-13", "close": 2.36590345, "volume": 74078.0}, {"date": "2001-08-14", "close": 2.3566976, "volume": 72697.0}, {"date": "2001-08-15", "close": 2.393521, "volume": 79759.0}, {"date": "2001-08-16", "close": 2.34749175, "volume": 54524.0}, {"date": "2001-08-17", "close": 2.3014625, "volume": 488469.0}, {"date": "2001-08-20", "close": 2.3014625, "volume": 129816.0}, {"date": "2001-08-21", "close": 2.3198742, "volume": 76842.0}, {"date": "2001-08-22", "close": 2.31066835, "volume": 33322.0}, {"date": "2001-08-23", "close": 2.3014625, "volume": 39669.0}, {"date": "2001-08-24", "close": 2.3014625, "volume": 49936.0}, {"date": "2001-08-27", "close": 2.31066835, "volume": 138603.0}, {"date": "2001-08-28", "close": 2.3198742, "volume": 117791.0}, {"date": "2001-08-29", "close": 2.2830508, "volume": 72768.0}, {"date": "2001-08-30", "close": 2.3014625, "volume": 29583.0}, {"date": "2001-08-31", "close": 2.30698601, "volume": 63450.0}, {"date": "2001-09-03", "close": 2.31066835, "volume": 84213.0}, {"date": "2001-09-04", "close": 2.31066835, "volume": 66236.0}, {"date": "2001-09-05", "close": 2.2830508, "volume": 153611.0}, {"date": "2001-09-06", "close": 2.393521, "volume": 264467.0}, {"date": "2001-09-10", "close": 2.27384495, "volume": 174249.0}, {"date": "2001-09-11", "close": 2.2646391, "volume": 167001.0}, {"date": "2001-09-12", "close": 2.31066835, "volume": 250648.0}, {"date": "2001-09-13", "close": 2.3014625, "volume": 94077.0}, {"date": "2001-09-14", "close": 2.3014625, "volume": 152328.0}, {"date": "2001-09-17", "close": 2.2646391, "volume": 253052.0}, {"date": "2001-09-18", "close": 2.27384495, "volume": 228925.0}, {"date": "2001-09-19", "close": 2.25543325, "volume": 225571.0}, {"date": "2001-09-20", "close": 2.20019815, "volume": 204117.0}, {"date": "2001-09-21", "close": 2.1725806, "volume": 222409.0}, {"date": "2001-09-24", "close": 2.1541689, "volume": 271054.0}, {"date": "2001-09-25", "close": 2.0989338, "volume": 553943.0}, {"date": "2001-09-26", "close": 2.1725806, "volume": 210435.0}, {"date": "2001-09-27", "close": 2.103536725, "volume": 296058.0}, {"date": "2001-09-28", "close": 2.12655135, "volume": 365058.0}, {"date": "2001-10-01", "close": 2.1909923, "volume": 155981.0}, {"date": "2001-10-02", "close": 2.164295335, "volume": 318226.0}, {"date": "2001-10-03", "close": 2.23702155, "volume": 175361.0}, {"date": "2001-10-04", "close": 2.2278157, "volume": 189197.0}, {"date": "2001-10-05", "close": 2.2462274, "volume": 113638.0}, {"date": "2001-10-08", "close": 2.21860985, "volume": 186599.0}, {"date": "2001-10-09", "close": 2.2462274, "volume": 184750.0}, {"date": "2001-10-10", "close": 2.2462274, "volume": 136323.0}, {"date": "2001-10-11", "close": 2.3014625, "volume": 395130.0}, {"date": "2001-10-12", "close": 2.3014625, "volume": 124770.0}, {"date": "2001-10-15", "close": 2.3014625, "volume": 223388.0}, {"date": "2001-10-16", "close": 2.3014625, "volume": 79797.0}, {"date": "2001-10-17", "close": 2.25543325, "volume": 176342.0}, {"date": "2001-10-18", "close": 2.27384495, "volume": 84018.0}, {"date": "2001-10-19", "close": 2.27384495, "volume": 76448.0}, {"date": "2001-10-22", "close": 2.29225665, "volume": 106528.0}, {"date": "2001-10-23", "close": 2.2278157, "volume": 302771.0}, {"date": "2001-10-24", "close": 2.2462274, "volume": 112469.0}, {"date": "2001-10-25", "close": 2.29225665, "volume": 82702.0}, {"date": "2001-10-26", "close": 2.2830508, "volume": 123926.0}, {"date": "2001-10-29", "close": 2.30514484, "volume": 101663.0}, {"date": "2001-10-30", "close": 2.3198742, "volume": 106078.0}, {"date": "2001-10-31", "close": 2.2830508, "volume": 200962.0}, {"date": "2001-11-01", "close": 2.2830508, "volume": 171244.0}, {"date": "2001-11-02", "close": 2.2830508, "volume": 75912.0}, {"date": "2001-11-05", "close": 2.31066835, "volume": 51869.0}, {"date": "2001-11-06", "close": 2.3198742, "volume": 58209.0}, {"date": "2001-11-07", "close": 2.3382859, "volume": 91883.0}, {"date": "2001-11-08", "close": 2.3566976, "volume": 84941.0}, {"date": "2001-11-09", "close": 2.3382859, "volume": 88269.0}, {"date": "2001-11-12", "close": 2.36590345, "volume": 108241.0}, {"date": "2001-11-13", "close": 2.31066835, "volume": 119269.0}, {"date": "2001-11-14", "close": 2.3014625, "volume": 209011.0}, {"date": "2001-11-15", "close": 2.3751093, "volume": 286167.0}, {"date": "2001-11-16", "close": 2.393521, "volume": 119826.0}, {"date": "2001-11-19", "close": 2.42113855, "volume": 131301.0}, {"date": "2001-11-20", "close": 2.43955025, "volume": 132255.0}, {"date": "2001-11-21", "close": 2.393521, "volume": 120734.0}, {"date": "2001-11-22", "close": 2.43955025, "volume": 78031.0}, {"date": "2001-11-23", "close": 2.4303444, "volume": 53288.0}, {"date": "2001-11-26", "close": 2.45796195, "volume": 103034.0}, {"date": "2001-11-27", "close": 2.4487561, "volume": 98677.0}, {"date": "2001-11-28", "close": 2.393521, "volume": 220564.0}, {"date": "2001-11-29", "close": 2.4119327, "volume": 251846.0}, {"date": "2001-11-30", "close": 2.36590345, "volume": 140529.0}, {"date": "2001-12-03", "close": 2.31066835, "volume": 124428.0}, {"date": "2001-12-04", "close": 2.3566976, "volume": 195653.0}, {"date": "2001-12-05", "close": 2.34749175, "volume": 59730.0}, {"date": "2001-12-06", "close": 2.3198742, "volume": 199782.0}, {"date": "2001-12-07", "close": 2.36590345, "volume": 133157.0}, {"date": "2001-12-10", "close": 2.38431515, "volume": 142358.0}, {"date": "2001-12-11", "close": 2.3198742, "volume": 83645.0}, {"date": "2001-12-12", "close": 2.3014625, "volume": 156170.0}, {"date": "2001-12-13", "close": 2.32908005, "volume": 79688.0}, {"date": "2001-12-14", "close": 2.32908005, "volume": 99830.0}, {"date": "2001-12-17", "close": 2.34749175, "volume": 78945.0}, {"date": "2001-12-18", "close": 2.3382859, "volume": 269891.0}, {"date": "2001-12-19", "close": 2.34749175, "volume": 105750.0}, {"date": "2001-12-20", "close": 2.32908005, "volume": 138560.0}, {"date": "2001-12-21", "close": 2.36590345, "volume": 160654.0}, {"date": "2001-12-24", "close": 2.3751093, "volume": 39829.0}, {"date": "2001-12-27", "close": 2.393521, "volume": 44770.0}, {"date": "2001-12-28", "close": 2.393521, "volume": 43493.0}, {"date": "2001-12-31", "close": 2.36590345, "volume": 129253.0}, {"date": "2002-01-02", "close": 2.40272685, "volume": 40819.0}, {"date": "2002-01-03", "close": 2.3566976, "volume": 215460.0}, {"date": "2002-01-04", "close": 2.3751093, "volume": 36386.0}, {"date": "2002-01-07", "close": 2.393521, "volume": 76122.0}, {"date": "2002-01-08", "close": 2.4303444, "volume": 136224.0}, {"date": "2002-01-09", "close": 2.38431515, "volume": 108584.0}, {"date": "2002-01-10", "close": 2.393521, "volume": 106768.0}, {"date": "2002-01-11", "close": 2.38431515, "volume": 59853.0}, {"date": "2002-01-14", "close": 2.38431515, "volume": 65743.0}, {"date": "2002-01-15", "close": 2.40272685, "volume": 109076.0}, {"date": "2002-01-16", "close": 2.431264985, "volume": 93435.0}, {"date": "2002-01-17", "close": 2.4119327, "volume": 104846.0}, {"date": "2002-01-18", "close": 2.393521, "volume": 84010.0}, {"date": "2002-01-21", "close": 2.42113855, "volume": 41717.0}, {"date": "2002-01-22", "close": 2.393521, "volume": 153974.0}, {"date": "2002-01-23", "close": 2.42113855, "volume": 77432.0}, {"date": "2002-01-24", "close": 2.42113855, "volume": 156434.0}, {"date": "2002-01-25", "close": 2.3751093, "volume": 102857.0}, {"date": "2002-01-29", "close": 2.34749175, "volume": 154185.0}, {"date": "2002-01-30", "close": 2.36590345, "volume": 105811.0}, {"date": "2002-01-31", "close": 2.4119327, "volume": 45322.0}, {"date": "2002-02-01", "close": 2.34749175, "volume": 58439.0}, {"date": "2002-02-04", "close": 2.36590345, "volume": 109928.0}, {"date": "2002-02-05", "close": 2.393521, "volume": 82562.0}, {"date": "2002-02-06", "close": 2.3751093, "volume": 76216.0}, {"date": "2002-02-07", "close": 2.3566976, "volume": 97852.0}, {"date": "2002-02-08", "close": 2.40272685, "volume": 131063.0}, {"date": "2002-02-11", "close": 2.40272685, "volume": 59961.0}, {"date": "2002-02-12", "close": 2.40272685, "volume": 111332.0}, {"date": "2002-02-13", "close": 2.40272685, "volume": 112338.0}, {"date": "2002-02-14", "close": 2.393521, "volume": 81752.0}, {"date": "2002-02-15", "close": 2.40272685, "volume": 43654.0}, {"date": "2002-02-18", "close": 2.40272685, "volume": 89780.0}, {"date": "2002-02-19", "close": 2.38431515, "volume": 98038.0}, {"date": "2002-02-20", "close": 2.3751093, "volume": 98242.0}, {"date": "2002-02-21", "close": 2.40272685, "volume": 74217.0}, {"date": "2002-02-22", "close": 2.40272685, "volume": 82671.0}, {"date": "2002-02-25", "close": 2.393521, "volume": 26332.0}, {"date": "2002-02-26", "close": 2.40088568, "volume": 75479.0}, {"date": "2002-02-27", "close": 2.3566976, "volume": 128169.0}, {"date": "2002-02-28", "close": 2.393521, "volume": 39033.0}, {"date": "2002-03-01", "close": 2.393521, "volume": 64067.0}, {"date": "2002-03-04", "close": 2.393521, "volume": 84621.0}, {"date": "2002-03-05", "close": 2.38431515, "volume": 212076.0}, {"date": "2002-03-06", "close": 2.3566976, "volume": 78374.0}, {"date": "2002-03-07", "close": 2.38431515, "volume": 140869.0}, {"date": "2002-03-08", "close": 2.393521, "volume": 89123.0}, {"date": "2002-03-11", "close": 2.38431515, "volume": 128605.0}, {"date": "2002-03-12", "close": 2.34749175, "volume": 63550.0}, {"date": "2002-03-13", "close": 2.3382859, "volume": 65360.0}, {"date": "2002-03-14", "close": 2.3198742, "volume": 51270.0}, {"date": "2002-03-15", "close": 2.34749175, "volume": 55466.0}, {"date": "2002-03-18", "close": 2.3382859, "volume": 41112.0}, {"date": "2002-03-19", "close": 2.36590345, "volume": 39118.0}, {"date": "2002-03-20", "close": 2.3014625, "volume": 67817.0}, {"date": "2002-03-21", "close": 2.27384495, "volume": 89198.0}, {"date": "2002-03-22", "close": 2.31066835, "volume": 50441.0}, {"date": "2002-03-25", "close": 2.3014625, "volume": 55661.0}, {"date": "2002-03-26", "close": 2.3014625, "volume": 77959.0}, {"date": "2002-03-27", "close": 2.29225665, "volume": 148471.0}, {"date": "2002-03-28", "close": 2.27384495, "volume": 156068.0}, {"date": "2002-04-02", "close": 2.2646391, "volume": 61200.0}, {"date": "2002-04-03", "close": 2.23702155, "volume": 75901.0}, {"date": "2002-04-04", "close": 2.2278157, "volume": 48441.0}, {"date": "2002-04-05", "close": 2.21860985, "volume": 142222.0}, {"date": "2002-04-08", "close": 2.2462274, "volume": 101932.0}, {"date": "2002-04-09", "close": 2.23702155, "volume": 105393.0}, {"date": "2002-04-10", "close": 2.2830508, "volume": 95348.0}, {"date": "2002-04-11", "close": 2.3382859, "volume": 126917.0}, {"date": "2002-04-12", "close": 2.3382859, "volume": 122996.0}, {"date": "2002-04-15", "close": 2.34749175, "volume": 69273.0}, {"date": "2002-04-16", "close": 2.3382859, "volume": 69378.0}, {"date": "2002-04-17", "close": 2.3198742, "volume": 79621.0}, {"date": "2002-04-18", "close": 2.32908005, "volume": 49963.0}, {"date": "2002-04-19", "close": 2.31066835, "volume": 65867.0}, {"date": "2002-04-22", "close": 2.3382859, "volume": 109267.0}, {"date": "2002-04-23", "close": 2.32908005, "volume": 46889.0}, {"date": "2002-04-24", "close": 2.32908005, "volume": 53332.0}, {"date": "2002-04-26", "close": 2.32908005, "volume": 87374.0}, {"date": "2002-04-29", "close": 2.34749175, "volume": 177411.0}, {"date": "2002-04-30", "close": 2.3382859, "volume": 233701.0}, {"date": "2002-05-01", "close": 2.31066835, "volume": 57801.0}, {"date": "2002-05-02", "close": 2.27384495, "volume": 150800.0}, {"date": "2002-05-03", "close": 2.27384495, "volume": 54131.0}, {"date": "2002-05-06", "close": 2.29225665, "volume": 97140.0}, {"date": "2002-05-07", "close": 2.29225665, "volume": 46229.0}, {"date": "2002-05-08", "close": 2.2830508, "volume": 54243.0}, {"date": "2002-05-09", "close": 2.25543325, "volume": 62890.0}, {"date": "2002-05-10", "close": 2.2462274, "volume": 211925.0}, {"date": "2002-05-13", "close": 2.209404, "volume": 150075.0}, {"date": "2002-05-14", "close": 2.21860985, "volume": 101051.0}, {"date": "2002-05-15", "close": 2.2278157, "volume": 86613.0}, {"date": "2002-05-16", "close": 2.25543325, "volume": 79536.0}, {"date": "2002-05-17", "close": 2.3014625, "volume": 39506.0}, {"date": "2002-05-20", "close": 2.27384495, "volume": 36462.0}, {"date": "2002-05-21", "close": 2.25543325, "volume": 38484.0}, {"date": "2002-05-22", "close": 2.2462274, "volume": 117548.0}, {"date": "2002-05-23", "close": 2.23702155, "volume": 23496.0}, {"date": "2002-05-24", "close": 2.25543325, "volume": 30687.0}, {"date": "2002-05-27", "close": 2.2830508, "volume": 54486.0}, {"date": "2002-05-28", "close": 2.25543325, "volume": 31479.0}, {"date": "2002-05-29", "close": 2.2278157, "volume": 87772.0}, {"date": "2002-05-30", "close": 2.23702155, "volume": 89273.0}, {"date": "2002-05-31", "close": 2.2646391, "volume": 60069.0}, {"date": "2002-06-03", "close": 2.3198742, "volume": 450925.0}, {"date": "2002-06-04", "close": 2.3014625, "volume": 191092.0}, {"date": "2002-06-05", "close": 2.31066835, "volume": 479041.0}, {"date": "2002-06-06", "close": 2.23702155, "volume": 63293.0}, {"date": "2002-06-07", "close": 2.25543325, "volume": 48352.0}, {"date": "2002-06-11", "close": 2.23702155, "volume": 55682.0}, {"date": "2002-06-12", "close": 2.2462274, "volume": 53114.0}, {"date": "2002-06-13", "close": 2.21860985, "volume": 67003.0}, {"date": "2002-06-14", "close": 2.25543325, "volume": 41228.0}, {"date": "2002-06-17", "close": 2.2278157, "volume": 46325.0}, {"date": "2002-06-18", "close": 2.1909923, "volume": 120320.0}, {"date": "2002-06-19", "close": 2.2278157, "volume": 46125.0}, {"date": "2002-06-20", "close": 2.2278157, "volume": 121088.0}, {"date": "2002-06-21", "close": 2.2278157, "volume": 66006.0}, {"date": "2002-06-24", "close": 2.2462274, "volume": 163672.0}, {"date": "2002-06-25", "close": 2.2278157, "volume": 200765.0}, {"date": "2002-06-26", "close": 2.209404, "volume": 110969.0}, {"date": "2002-06-27", "close": 2.1725806, "volume": 95050.0}, {"date": "2002-06-28", "close": 2.16337475, "volume": 481044.0}, {"date": "2002-07-01", "close": 2.209404, "volume": 70682.0}, {"date": "2002-07-02", "close": 2.1725806, "volume": 26027.0}, {"date": "2002-07-03", "close": 2.18178645, "volume": 104235.0}, {"date": "2002-07-04", "close": 2.1725806, "volume": 75518.0}, {"date": "2002-07-05", "close": 2.20019815, "volume": 72962.0}, {"date": "2002-07-08", "close": 2.18178645, "volume": 81032.0}, {"date": "2002-07-09", "close": 2.209404, "volume": 72130.0}, {"date": "2002-07-10", "close": 2.20019815, "volume": 51233.0}, {"date": "2002-07-11", "close": 2.18178645, "volume": 31011.0}, {"date": "2002-07-12", "close": 2.1909923, "volume": 65167.0}, {"date": "2002-07-15", "close": 2.18178645, "volume": 102012.0}, {"date": "2002-07-16", "close": 2.1357572, "volume": 244914.0}, {"date": "2002-07-17", "close": 2.12655135, "volume": 162272.0}, {"date": "2002-07-18", "close": 2.1357572, "volume": 217590.0}, {"date": "2002-07-19", "close": 2.1357572, "volume": 347338.0}, {"date": "2002-07-22", "close": 2.18178645, "volume": 221152.0}, {"date": "2002-07-23", "close": 2.16337475, "volume": 197569.0}, {"date": "2002-07-24", "close": 2.209404, "volume": 177065.0}, {"date": "2002-07-25", "close": 2.21860985, "volume": 149085.0}, {"date": "2002-07-26", "close": 2.1909923, "volume": 65782.0}, {"date": "2002-07-29", "close": 2.2278157, "volume": 63561.0}, {"date": "2002-07-30", "close": 2.1725806, "volume": 106583.0}, {"date": "2002-07-31", "close": 2.16337475, "volume": 79490.0}, {"date": "2002-08-01", "close": 2.209404, "volume": 91540.0}, {"date": "2002-08-02", "close": 2.2278157, "volume": 129813.0}, {"date": "2002-08-05", "close": 2.1725806, "volume": 62016.0}, {"date": "2002-08-06", "close": 2.1541689, "volume": 82973.0}, {"date": "2002-08-07", "close": 2.209404, "volume": 39217.0}, {"date": "2002-08-08", "close": 2.18178645, "volume": 115839.0}, {"date": "2002-08-09", "close": 2.209404, "volume": 129359.0}, {"date": "2002-08-12", "close": 2.209404, "volume": 64892.0}, {"date": "2002-08-13", "close": 2.21860985, "volume": 105274.0}, {"date": "2002-08-14", "close": 2.23702155, "volume": 25049.0}, {"date": "2002-08-15", "close": 2.21860985, "volume": 84545.0}, {"date": "2002-08-16", "close": 2.25543325, "volume": 61220.0}, {"date": "2002-08-19", "close": 2.2278157, "volume": 136874.0}, {"date": "2002-08-20", "close": 2.209404, "volume": 211340.0}, {"date": "2002-08-21", "close": 2.209404, "volume": 84564.0}, {"date": "2002-08-22", "close": 2.23702155, "volume": 63437.0}, {"date": "2002-08-23", "close": 2.23702155, "volume": 16584.0}, {"date": "2002-08-26", "close": 2.23702155, "volume": 69799.0}, {"date": "2002-08-27", "close": 2.2462274, "volume": 111665.0}, {"date": "2002-08-28", "close": 2.209404, "volume": 75213.0}, {"date": "2002-08-29", "close": 2.209404, "volume": 40378.0}, {"date": "2002-08-30", "close": 2.2278157, "volume": 60267.0}, {"date": "2002-09-02", "close": 2.21860985, "volume": 39275.0}, {"date": "2002-09-03", "close": 2.2278157, "volume": 54113.0}, {"date": "2002-09-04", "close": 2.20019815, "volume": 68421.0}, {"date": "2002-09-05", "close": 2.25543325, "volume": 137158.0}, {"date": "2002-09-06", "close": 2.27384495, "volume": 128241.0}, {"date": "2002-09-09", "close": 2.3198742, "volume": 271169.0}, {"date": "2002-09-10", "close": 2.25543325, "volume": 74978.0}, {"date": "2002-09-11", "close": 2.27384495, "volume": 156259.0}, {"date": "2002-09-12", "close": 2.2830508, "volume": 41091.0}, {"date": "2002-09-13", "close": 2.2646391, "volume": 95057.0}, {"date": "2002-09-16", "close": 2.3014625, "volume": 128501.0}, {"date": "2002-09-17", "close": 2.2830508, "volume": 108460.0}, {"date": "2002-09-18", "close": 2.3014625, "volume": 133086.0}, {"date": "2002-09-19", "close": 2.31066835, "volume": 112183.0}, {"date": "2002-09-20", "close": 2.31066835, "volume": 98968.0}, {"date": "2002-09-23", "close": 2.29225665, "volume": 101966.0}, {"date": "2002-09-24", "close": 2.29225665, "volume": 127799.0}, {"date": "2002-09-25", "close": 2.3198742, "volume": 222871.0}, {"date": "2002-09-26", "close": 2.3198742, "volume": 156829.0}, {"date": "2002-09-27", "close": 2.34749175, "volume": 72692.0}, {"date": "2002-09-30", "close": 2.34749175, "volume": 435552.0}, {"date": "2002-10-01", "close": 2.3382859, "volume": 272880.0}, {"date": "2002-10-02", "close": 2.393521, "volume": 314272.0}, {"date": "2002-10-03", "close": 2.36590345, "volume": 288170.0}, {"date": "2002-10-04", "close": 2.393521, "volume": 169386.0}, {"date": "2002-10-07", "close": 2.393521, "volume": 93809.0}, {"date": "2002-10-08", "close": 2.3566976, "volume": 104220.0}, {"date": "2002-10-09", "close": 2.38431515, "volume": 54574.0}, {"date": "2002-10-10", "close": 2.3566976, "volume": 128515.0}, {"date": "2002-10-11", "close": 2.34749175, "volume": 102994.0}, {"date": "2002-10-14", "close": 2.34749175, "volume": 39174.0}, {"date": "2002-10-15", "close": 2.3382859, "volume": 213019.0}, {"date": "2002-10-16", "close": 2.3382859, "volume": 277014.0}, {"date": "2002-10-17", "close": 2.34749175, "volume": 158413.0}, {"date": "2002-10-18", "close": 2.34749175, "volume": 140447.0}, {"date": "2002-10-21", "close": 2.34749175, "volume": 121066.0}, {"date": "2002-10-22", "close": 2.3566976, "volume": 78653.0}, {"date": "2002-10-23", "close": 2.36590345, "volume": 60926.0}, {"date": "2002-10-24", "close": 2.34749175, "volume": 78098.0}, {"date": "2002-10-25", "close": 2.36590345, "volume": 90308.0}, {"date": "2002-10-28", "close": 2.38431515, "volume": 123613.0}, {"date": "2002-10-29", "close": 2.393521, "volume": 160539.0}, {"date": "2002-10-30", "close": 2.4119327, "volume": 152554.0}, {"date": "2002-10-31", "close": 2.4303444, "volume": 88104.0}, {"date": "2002-11-01", "close": 2.393521, "volume": 87284.0}, {"date": "2002-11-04", "close": 2.43955025, "volume": 97488.0}, {"date": "2002-11-05", "close": 2.45796195, "volume": 73764.0}, {"date": "2002-11-06", "close": 2.43955025, "volume": 86258.0}, {"date": "2002-11-07", "close": 2.43955025, "volume": 115718.0}, {"date": "2002-11-08", "close": 2.4303444, "volume": 77182.0}, {"date": "2002-11-11", "close": 2.4119327, "volume": 34350.0}, {"date": "2002-11-12", "close": 2.43955025, "volume": 152513.0}, {"date": "2002-11-13", "close": 2.4119327, "volume": 133463.0}, {"date": "2002-11-14", "close": 2.4303444, "volume": 103764.0}, {"date": "2002-11-15", "close": 2.4303444, "volume": 288232.0}, {"date": "2002-11-18", "close": 2.42113855, "volume": 71455.0}, {"date": "2002-11-19", "close": 2.4119327, "volume": 150691.0}, {"date": "2002-11-20", "close": 2.4119327, "volume": 208708.0}, {"date": "2002-11-21", "close": 2.4119327, "volume": 131099.0}, {"date": "2002-11-22", "close": 2.42113855, "volume": 168963.0}, {"date": "2002-11-25", "close": 2.42113855, "volume": 77111.0}, {"date": "2002-11-26", "close": 2.40272685, "volume": 94166.0}, {"date": "2002-11-27", "close": 2.3566976, "volume": 346539.0}, {"date": "2002-11-28", "close": 2.34749175, "volume": 149080.0}, {"date": "2002-11-29", "close": 2.32908005, "volume": 67587.0}, {"date": "2002-12-02", "close": 2.3382859, "volume": 270197.0}, {"date": "2002-12-03", "close": 2.3014625, "volume": 129028.0}, {"date": "2002-12-04", "close": 2.3014625, "volume": 77628.0}, {"date": "2002-12-05", "close": 2.3382859, "volume": 67696.0}, {"date": "2002-12-06", "close": 2.31066835, "volume": 99146.0}, {"date": "2002-12-09", "close": 2.3198742, "volume": 58791.0}, {"date": "2002-12-10", "close": 2.34749175, "volume": 22390.0}, {"date": "2002-12-11", "close": 2.3382859, "volume": 65803.0}, {"date": "2002-12-12", "close": 2.3751093, "volume": 92922.0}, {"date": "2002-12-13", "close": 2.3751093, "volume": 147487.0}, {"date": "2002-12-16", "close": 2.3751093, "volume": 82730.0}, {"date": "2002-12-17", "close": 2.3566976, "volume": 134140.0}, {"date": "2002-12-18", "close": 2.36590345, "volume": 140017.0}, {"date": "2002-12-19", "close": 2.4119327, "volume": 351561.0}, {"date": "2002-12-20", "close": 2.43955025, "volume": 166130.0}, {"date": "2002-12-23", "close": 2.4487561, "volume": 80492.0}, {"date": "2002-12-24", "close": 2.43955025, "volume": 26070.0}, {"date": "2002-12-27", "close": 2.47637365, "volume": 14843.0}, {"date": "2002-12-30", "close": 2.4487561, "volume": 56791.0}, {"date": "2002-12-31", "close": 2.4487561, "volume": 32058.0}, {"date": "2003-01-02", "close": 2.5039912, "volume": 77821.0}, {"date": "2003-01-03", "close": 2.53160875, "volume": 114842.0}, {"date": "2003-01-06", "close": 2.55002045, "volume": 66484.0}, {"date": "2003-01-07", "close": 2.5408146, "volume": 120118.0}, {"date": "2003-01-08", "close": 2.5039912, "volume": 246151.0}, {"date": "2003-01-09", "close": 2.4671678, "volume": 95904.0}, {"date": "2003-01-10", "close": 2.4487561, "volume": 97333.0}, {"date": "2003-01-13", "close": 2.45796195, "volume": 88300.0}, {"date": "2003-01-14", "close": 2.43955025, "volume": 101877.0}, {"date": "2003-01-15", "close": 2.4303444, "volume": 119671.0}, {"date": "2003-01-16", "close": 2.4119327, "volume": 294375.0}, {"date": "2003-01-17", "close": 2.4671678, "volume": 106718.0}, {"date": "2003-01-20", "close": 2.5039912, "volume": 94268.0}, {"date": "2003-01-21", "close": 2.53160875, "volume": 113749.0}, {"date": "2003-01-22", "close": 2.5039912, "volume": 123265.0}, {"date": "2003-01-23", "close": 2.5224029, "volume": 44447.0}, {"date": "2003-01-24", "close": 2.4671678, "volume": 129898.0}, {"date": "2003-01-28", "close": 2.43955025, "volume": 167470.0}, {"date": "2003-01-29", "close": 2.43955025, "volume": 191776.0}, {"date": "2003-01-30", "close": 2.4487561, "volume": 106150.0}, {"date": "2003-01-31", "close": 2.42113855, "volume": 176969.0}, {"date": "2003-02-03", "close": 2.38431515, "volume": 246528.0}, {"date": "2003-02-04", "close": 2.3751093, "volume": 267825.0}, {"date": "2003-02-05", "close": 2.38431515, "volume": 77861.0}, {"date": "2003-02-06", "close": 2.3566976, "volume": 180868.0}, {"date": "2003-02-07", "close": 2.393521, "volume": 99429.0}, {"date": "2003-02-10", "close": 2.3751093, "volume": 91358.0}, {"date": "2003-02-11", "close": 2.393521, "volume": 71171.0}, {"date": "2003-02-12", "close": 2.3751093, "volume": 88675.0}, {"date": "2003-02-13", "close": 2.3382859, "volume": 171488.0}, {"date": "2003-02-14", "close": 2.3382859, "volume": 183555.0}, {"date": "2003-02-17", "close": 2.3751093, "volume": 71587.0}, {"date": "2003-02-18", "close": 2.34749175, "volume": 102553.0}, {"date": "2003-02-19", "close": 2.38431515, "volume": 79355.0}, {"date": "2003-02-20", "close": 2.38431515, "volume": 114707.0}, {"date": "2003-02-21", "close": 2.38431515, "volume": 121446.0}, {"date": "2003-02-24", "close": 2.3382859, "volume": 76701.0}, {"date": "2003-02-25", "close": 2.3198742, "volume": 218773.0}, {"date": "2003-02-26", "close": 2.3198742, "volume": 101533.0}, {"date": "2003-02-27", "close": 2.32908005, "volume": 56303.0}, {"date": "2003-02-28", "close": 2.3382859, "volume": 64611.0}, {"date": "2003-03-03", "close": 2.3751093, "volume": 72006.0}, {"date": "2003-03-04", "close": 2.3382859, "volume": 100817.0}, {"date": "2003-03-05", "close": 2.3751093, "volume": 122050.0}, {"date": "2003-03-06", "close": 2.36590345, "volume": 110071.0}, {"date": "2003-03-07", "close": 2.32908005, "volume": 72768.0}, {"date": "2003-03-10", "close": 2.36590345, "volume": 61300.0}, {"date": "2003-03-11", "close": 2.3198742, "volume": 169654.0}, {"date": "2003-03-12", "close": 2.3382859, "volume": 149443.0}, {"date": "2003-03-13", "close": 2.2646391, "volume": 143072.0}, {"date": "2003-03-14", "close": 2.2830508, "volume": 83596.0}, {"date": "2003-03-17", "close": 2.25543325, "volume": 99483.0}, {"date": "2003-03-18", "close": 2.3382859, "volume": 176097.0}, {"date": "2003-03-19", "close": 2.34749175, "volume": 108468.0}, {"date": "2003-03-20", "close": 2.393521, "volume": 126930.0}, {"date": "2003-03-21", "close": 2.4119327, "volume": 58111.0}, {"date": "2003-03-24", "close": 2.3198742, "volume": 70013.0}, {"date": "2003-03-25", "close": 2.38431515, "volume": 83979.0}, {"date": "2003-03-26", "close": 2.40272685, "volume": 43642.0}, {"date": "2003-03-27", "close": 2.42113855, "volume": 79167.0}, {"date": "2003-03-28", "close": 2.4855795, "volume": 233549.0}, {"date": "2003-03-31", "close": 2.393521, "volume": 610439.0}, {"date": "2003-04-01", "close": 2.42113855, "volume": 50275.0}, {"date": "2003-04-02", "close": 2.47637365, "volume": 149944.0}, {"date": "2003-04-03", "close": 2.4855795, "volume": 395762.0}, {"date": "2003-04-04", "close": 2.4855795, "volume": 232515.0}, {"date": "2003-04-07", "close": 2.53160875, "volume": 130612.0}, {"date": "2003-04-08", "close": 2.4855795, "volume": 87179.0}, {"date": "2003-04-09", "close": 2.4487561, "volume": 109685.0}, {"date": "2003-04-10", "close": 2.51319705, "volume": 160915.0}, {"date": "2003-04-11", "close": 2.53160875, "volume": 85707.0}, {"date": "2003-04-14", "close": 2.4855795, "volume": 40463.0}, {"date": "2003-04-15", "close": 2.5039912, "volume": 114587.0}, {"date": "2003-04-16", "close": 2.51319705, "volume": 108428.0}, {"date": "2003-04-17", "close": 2.53160875, "volume": 38358.0}, {"date": "2003-04-22", "close": 2.51319705, "volume": 78960.0}, {"date": "2003-04-23", "close": 2.49478535, "volume": 101729.0}, {"date": "2003-04-24", "close": 2.5039912, "volume": 41206.0}, {"date": "2003-04-28", "close": 2.53160875, "volume": 90784.0}, {"date": "2003-04-29", "close": 2.5592263, "volume": 141585.0}, {"date": "2003-04-30", "close": 2.5039912, "volume": 58481.0}, {"date": "2003-05-01", "close": 2.4855795, "volume": 181061.0}, {"date": "2003-05-02", "close": 2.5224029, "volume": 94403.0}, {"date": "2003-05-05", "close": 2.53160875, "volume": 73790.0}, {"date": "2003-05-06", "close": 2.5039912, "volume": 110452.0}, {"date": "2003-05-07", "close": 2.49478535, "volume": 83953.0}, {"date": "2003-05-08", "close": 2.5224029, "volume": 115991.0}, {"date": "2003-05-09", "close": 2.5592263, "volume": 73737.0}, {"date": "2003-05-12", "close": 2.6328731, "volume": 63550.0}, {"date": "2003-05-13", "close": 2.577638, "volume": 126279.0}, {"date": "2003-05-14", "close": 2.60525555, "volume": 67420.0}, {"date": "2003-05-15", "close": 2.5960497, "volume": 111671.0}, {"date": "2003-05-16", "close": 2.5960497, "volume": 100746.0}, {"date": "2003-05-19", "close": 2.6328731, "volume": 188861.0}, {"date": "2003-05-20", "close": 2.64207895, "volume": 217046.0}, {"date": "2003-05-21", "close": 2.6144614, "volume": 55534.0}, {"date": "2003-05-22", "close": 2.62366725, "volume": 68699.0}, {"date": "2003-05-23", "close": 2.6144614, "volume": 76845.0}, {"date": "2003-05-26", "close": 2.62366725, "volume": 70378.0}, {"date": "2003-05-27", "close": 2.62366725, "volume": 173960.0}, {"date": "2003-05-28", "close": 2.6696965, "volume": 236633.0}, {"date": "2003-05-29", "close": 2.7065199, "volume": 239507.0}, {"date": "2003-05-30", "close": 2.6881082, "volume": 271033.0}, {"date": "2003-06-02", "close": 2.71572575, "volume": 46116.0}, {"date": "2003-06-03", "close": 2.71572575, "volume": 145119.0}, {"date": "2003-06-04", "close": 2.71572575, "volume": 58969.0}, {"date": "2003-06-05", "close": 2.71572575, "volume": 101271.0}, {"date": "2003-06-06", "close": 2.7249316, "volume": 109257.0}, {"date": "2003-06-10", "close": 2.7065199, "volume": 137966.0}, {"date": "2003-06-11", "close": 2.73413745, "volume": 113025.0}, {"date": "2003-06-12", "close": 2.761755, "volume": 111444.0}, {"date": "2003-06-13", "close": 2.77096085, "volume": 152818.0}, {"date": "2003-06-16", "close": 2.7433433, "volume": 172872.0}, {"date": "2003-06-17", "close": 2.77096085, "volume": 183270.0}, {"date": "2003-06-18", "close": 2.7065199, "volume": 58926.0}, {"date": "2003-06-19", "close": 2.7065199, "volume": 242516.0}, {"date": "2003-06-20", "close": 2.67890235, "volume": 122227.0}, {"date": "2003-06-23", "close": 2.75254915, "volume": 87705.0}, {"date": "2003-06-24", "close": 2.7433433, "volume": 105796.0}, {"date": "2003-06-25", "close": 2.7249316, "volume": 55808.0}, {"date": "2003-06-26", "close": 2.67890235, "volume": 186887.0}, {"date": "2003-06-27", "close": 2.71572575, "volume": 48598.0}, {"date": "2003-06-30", "close": 2.73413745, "volume": 109425.0}, {"date": "2003-07-01", "close": 2.75254915, "volume": 105879.0}, {"date": "2003-07-02", "close": 2.75254915, "volume": 66717.0}, {"date": "2003-07-03", "close": 2.73413745, "volume": 60026.0}, {"date": "2003-07-04", "close": 2.7249316, "volume": 92329.0}, {"date": "2003-07-07", "close": 2.69731405, "volume": 46083.0}, {"date": "2003-07-08", "close": 2.71572575, "volume": 112613.0}, {"date": "2003-07-09", "close": 2.73413745, "volume": 48028.0}, {"date": "2003-07-10", "close": 2.761755, "volume": 105647.0}, {"date": "2003-07-11", "close": 2.8169901, "volume": 77486.0}, {"date": "2003-07-14", "close": 2.8354018, "volume": 136021.0}, {"date": "2003-07-15", "close": 2.761755, "volume": 104370.0}, {"date": "2003-07-16", "close": 2.8169901, "volume": 148901.0}, {"date": "2003-07-17", "close": 2.7801667, "volume": 128037.0}, {"date": "2003-07-18", "close": 2.78937255, "volume": 73025.0}, {"date": "2003-07-21", "close": 2.8169901, "volume": 127931.0}, {"date": "2003-07-22", "close": 2.80778425, "volume": 107660.0}, {"date": "2003-07-23", "close": 2.8538135, "volume": 71829.0}, {"date": "2003-07-24", "close": 2.8538135, "volume": 69453.0}, {"date": "2003-07-25", "close": 2.8354018, "volume": 73058.0}, {"date": "2003-07-28", "close": 2.84460765, "volume": 79700.0}, {"date": "2003-07-29", "close": 2.84460765, "volume": 49074.0}, {"date": "2003-07-30", "close": 2.82619595, "volume": 48520.0}, {"date": "2003-07-31", "close": 2.8354018, "volume": 44387.0}, {"date": "2003-08-01", "close": 2.80778425, "volume": 62376.0}, {"date": "2003-08-04", "close": 2.84460765, "volume": 70108.0}, {"date": "2003-08-05", "close": 2.8354018, "volume": 122207.0}, {"date": "2003-08-06", "close": 2.8169901, "volume": 113578.0}, {"date": "2003-08-07", "close": 2.84460765, "volume": 57696.0}, {"date": "2003-08-08", "close": 2.8169901, "volume": 75234.0}, {"date": "2003-08-11", "close": 2.8169901, "volume": 39541.0}, {"date": "2003-08-12", "close": 2.82619595, "volume": 53192.0}, {"date": "2003-08-13", "close": 2.82619595, "volume": 65858.0}, {"date": "2003-08-14", "close": 2.7985784, "volume": 61129.0}, {"date": "2003-08-15", "close": 2.78937255, "volume": 54295.0}, {"date": "2003-08-18", "close": 2.8169901, "volume": 52499.0}, {"date": "2003-08-19", "close": 2.82619595, "volume": 88632.0}, {"date": "2003-08-20", "close": 2.84460765, "volume": 65149.0}, {"date": "2003-08-21", "close": 2.84460765, "volume": 61705.0}, {"date": "2003-08-22", "close": 2.8538135, "volume": 185914.0}, {"date": "2003-08-25", "close": 2.88143105, "volume": 200666.0}, {"date": "2003-08-26", "close": 2.80778425, "volume": 99430.0}, {"date": "2003-08-27", "close": 2.77096085, "volume": 110421.0}, {"date": "2003-08-28", "close": 2.77096085, "volume": 187059.0}, {"date": "2003-08-29", "close": 2.77096085, "volume": 142638.0}, {"date": "2003-09-01", "close": 2.7801667, "volume": 78742.0}, {"date": "2003-09-02", "close": 2.78937255, "volume": 101200.0}, {"date": "2003-09-03", "close": 2.761755, "volume": 122924.0}, {"date": "2003-09-04", "close": 2.75254915, "volume": 179962.0}, {"date": "2003-09-05", "close": 2.71572575, "volume": 385063.0}, {"date": "2003-09-08", "close": 2.58684385, "volume": 165978.0}, {"date": "2003-09-09", "close": 2.60525555, "volume": 150505.0}, {"date": "2003-09-10", "close": 2.6144614, "volume": 91609.0}, {"date": "2003-09-11", "close": 2.5592263, "volume": 152461.0}, {"date": "2003-09-12", "close": 2.55002045, "volume": 248477.0}, {"date": "2003-09-15", "close": 2.56843215, "volume": 143724.0}, {"date": "2003-09-16", "close": 2.55002045, "volume": 105429.0}, {"date": "2003-09-17", "close": 2.58684385, "volume": 137267.0}, {"date": "2003-09-18", "close": 2.60525555, "volume": 256852.0}, {"date": "2003-09-19", "close": 2.5960497, "volume": 136018.0}, {"date": "2003-09-22", "close": 2.5592263, "volume": 63460.0}, {"date": "2003-09-23", "close": 2.51319705, "volume": 147495.0}, {"date": "2003-09-24", "close": 2.577638, "volume": 100231.0}, {"date": "2003-09-25", "close": 2.5408146, "volume": 303176.0}, {"date": "2003-09-26", "close": 2.47637365, "volume": 268596.0}, {"date": "2003-09-29", "close": 2.5039912, "volume": 65947.0}, {"date": "2003-09-30", "close": 2.5039912, "volume": 74294.0}, {"date": "2003-10-01", "close": 2.53160875, "volume": 118583.0}, {"date": "2003-10-02", "close": 2.5039912, "volume": 218665.0}, {"date": "2003-10-03", "close": 2.393521, "volume": 558788.0}, {"date": "2003-10-06", "close": 2.38431515, "volume": 554446.0}, {"date": "2003-10-07", "close": 2.4119327, "volume": 422090.0}, {"date": "2003-10-08", "close": 2.53160875, "volume": 449394.0}, {"date": "2003-10-09", "close": 2.4855795, "volume": 127830.0}, {"date": "2003-10-10", "close": 2.43955025, "volume": 469488.0}, {"date": "2003-10-13", "close": 2.47637365, "volume": 139043.0}, {"date": "2003-10-14", "close": 2.4303444, "volume": 270109.0}, {"date": "2003-10-15", "close": 2.43955025, "volume": 76447.0}, {"date": "2003-10-16", "close": 2.43955025, "volume": 107016.0}, {"date": "2003-10-17", "close": 2.4487561, "volume": 113042.0}, {"date": "2003-10-20", "close": 2.4487561, "volume": 177653.0}, {"date": "2003-10-21", "close": 2.4487561, "volume": 101285.0}, {"date": "2003-10-22", "close": 2.43955025, "volume": 140344.0}, {"date": "2003-10-23", "close": 2.4671678, "volume": 90793.0}, {"date": "2003-10-24", "close": 2.43955025, "volume": 86490.0}, {"date": "2003-10-27", "close": 2.43955025, "volume": 140391.0}, {"date": "2003-10-28", "close": 2.4303444, "volume": 60540.0}, {"date": "2003-10-29", "close": 2.42113855, "volume": 105236.0}, {"date": "2003-10-30", "close": 2.42113855, "volume": 124486.0}, {"date": "2003-10-31", "close": 2.40272685, "volume": 84860.0}, {"date": "2003-11-03", "close": 2.42113855, "volume": 127698.0}, {"date": "2003-11-04", "close": 2.4119327, "volume": 46765.0}, {"date": "2003-11-05", "close": 2.393521, "volume": 89736.0}, {"date": "2003-11-06", "close": 2.40272685, "volume": 55754.0}, {"date": "2003-11-07", "close": 2.4671678, "volume": 121767.0}, {"date": "2003-11-10", "close": 2.4487561, "volume": 262815.0}, {"date": "2003-11-11", "close": 2.4119327, "volume": 106084.0}, {"date": "2003-11-12", "close": 2.38431515, "volume": 288852.0}, {"date": "2003-11-13", "close": 2.393521, "volume": 99935.0}, {"date": "2003-11-14", "close": 2.3751093, "volume": 69009.0}, {"date": "2003-11-17", "close": 2.3382859, "volume": 215365.0}, {"date": "2003-11-18", "close": 2.3014625, "volume": 167937.0}, {"date": "2003-11-19", "close": 2.3751093, "volume": 153808.0}, {"date": "2003-11-20", "close": 2.45796195, "volume": 393008.0}, {"date": "2003-11-21", "close": 2.4303444, "volume": 176848.0}, {"date": "2003-11-24", "close": 2.43955025, "volume": 108240.0}, {"date": "2003-11-25", "close": 2.38431515, "volume": 154917.0}, {"date": "2003-11-26", "close": 2.4303444, "volume": 75103.0}, {"date": "2003-11-27", "close": 2.4303444, "volume": 73458.0}, {"date": "2003-11-28", "close": 2.40272685, "volume": 53662.0}, {"date": "2003-12-01", "close": 2.4119327, "volume": 203312.0}, {"date": "2003-12-02", "close": 2.34749175, "volume": 62724.0}, {"date": "2003-12-03", "close": 2.32908005, "volume": 179064.0}, {"date": "2003-12-04", "close": 2.27384495, "volume": 541538.0}, {"date": "2003-12-05", "close": 2.31066835, "volume": 355763.0}, {"date": "2003-12-08", "close": 2.38431515, "volume": 130582.0}, {"date": "2003-12-09", "close": 2.34749175, "volume": 209121.0}, {"date": "2003-12-10", "close": 2.3382859, "volume": 222882.0}, {"date": "2003-12-11", "close": 2.3566976, "volume": 146824.0}, {"date": "2003-12-12", "close": 2.34749175, "volume": 143232.0}, {"date": "2003-12-15", "close": 2.3566976, "volume": 190483.0}, {"date": "2003-12-16", "close": 2.393521, "volume": 206293.0}, {"date": "2003-12-17", "close": 2.40272685, "volume": 260896.0}, {"date": "2003-12-18", "close": 2.42113855, "volume": 341643.0}, {"date": "2003-12-19", "close": 2.4855795, "volume": 154765.0}, {"date": "2003-12-22", "close": 2.5039912, "volume": 121793.0}, {"date": "2003-12-23", "close": 2.5039912, "volume": 143260.0}, {"date": "2003-12-24", "close": 2.49478535, "volume": 38303.0}, {"date": "2003-12-29", "close": 2.53160875, "volume": 38221.0}, {"date": "2003-12-30", "close": 2.55002045, "volume": 57007.0}, {"date": "2003-12-31", "close": 2.577638, "volume": 24423.0}, {"date": "2004-01-02", "close": 2.5408146, "volume": 34137.0}, {"date": "2004-01-05", "close": 2.5408146, "volume": 137259.0}, {"date": "2004-01-06", "close": 2.5592263, "volume": 104629.0}, {"date": "2004-01-07", "close": 2.577638, "volume": 131898.0}, {"date": "2004-01-08", "close": 2.577638, "volume": 44738.0}, {"date": "2004-01-09", "close": 2.55002045, "volume": 65960.0}, {"date": "2004-01-12", "close": 2.577638, "volume": 105563.0}, {"date": "2004-01-13", "close": 2.5408146, "volume": 86004.0}, {"date": "2004-01-14", "close": 2.55002045, "volume": 61673.0}, {"date": "2004-01-15", "close": 2.56843215, "volume": 63497.0}, {"date": "2004-01-16", "close": 2.55002045, "volume": 92192.0}, {"date": "2004-01-19", "close": 2.5408146, "volume": 74923.0}, {"date": "2004-01-20", "close": 2.5408146, "volume": 64864.0}, {"date": "2004-01-21", "close": 2.577638, "volume": 104515.0}, {"date": "2004-01-22", "close": 2.577638, "volume": 156524.0}, {"date": "2004-01-23", "close": 2.577638, "volume": 72919.0}, {"date": "2004-01-27", "close": 2.5592263, "volume": 111992.0}, {"date": "2004-01-28", "close": 2.5592263, "volume": 126234.0}, {"date": "2004-01-29", "close": 2.56843215, "volume": 139725.0}, {"date": "2004-01-30", "close": 2.55002045, "volume": 131776.0}, {"date": "2004-02-02", "close": 2.5039912, "volume": 123591.0}, {"date": "2004-02-03", "close": 2.51319705, "volume": 80464.0}, {"date": "2004-02-04", "close": 2.51319705, "volume": 60521.0}, {"date": "2004-02-05", "close": 2.49478535, "volume": 73779.0}, {"date": "2004-02-06", "close": 2.51319705, "volume": 37100.0}, {"date": "2004-02-09", "close": 2.53160875, "volume": 49763.0}, {"date": "2004-02-10", "close": 2.5039912, "volume": 53085.0}, {"date": "2004-02-11", "close": 2.5039912, "volume": 183828.0}, {"date": "2004-02-12", "close": 2.49478535, "volume": 88722.0}, {"date": "2004-02-13", "close": 2.51319705, "volume": 63607.0}, {"date": "2004-02-16", "close": 2.5039912, "volume": 49140.0}, {"date": "2004-02-17", "close": 2.4855795, "volume": 171942.0}, {"date": "2004-02-18", "close": 2.5039912, "volume": 54861.0}, {"date": "2004-02-19", "close": 2.4855795, "volume": 124948.0}, {"date": "2004-02-20", "close": 2.45796195, "volume": 130547.0}, {"date": "2004-02-23", "close": 2.51319705, "volume": 140808.0}, {"date": "2004-02-24", "close": 2.4671678, "volume": 54271.0}, {"date": "2004-02-25", "close": 2.4855795, "volume": 85974.0}, {"date": "2004-02-26", "close": 2.53160875, "volume": 139582.0}, {"date": "2004-02-27", "close": 2.47637365, "volume": 222556.0}, {"date": "2004-03-01", "close": 2.53160875, "volume": 105840.0}, {"date": "2004-03-02", "close": 2.43955025, "volume": 131885.0}, {"date": "2004-03-03", "close": 2.4119327, "volume": 163197.0}, {"date": "2004-03-04", "close": 2.3751093, "volume": 342849.0}, {"date": "2004-03-05", "close": 2.4855795, "volume": 113466.0}, {"date": "2004-03-08", "close": 2.4671678, "volume": 219298.0}, {"date": "2004-03-09", "close": 2.4855795, "volume": 106663.0}, {"date": "2004-03-10", "close": 2.4487561, "volume": 123397.0}, {"date": "2004-03-11", "close": 2.4487561, "volume": 184494.0}, {"date": "2004-03-12", "close": 2.393521, "volume": 54416.0}, {"date": "2004-03-15", "close": 2.40272685, "volume": 50325.0}, {"date": "2004-03-16", "close": 2.42113855, "volume": 105682.0}, {"date": "2004-03-17", "close": 2.4119327, "volume": 144743.0}, {"date": "2004-03-18", "close": 2.4303444, "volume": 287970.0}, {"date": "2004-03-19", "close": 2.47637365, "volume": 70932.0}, {"date": "2004-03-22", "close": 2.4487561, "volume": 50260.0}, {"date": "2004-03-23", "close": 2.43955025, "volume": 56119.0}, {"date": "2004-03-24", "close": 2.42113855, "volume": 58146.0}, {"date": "2004-03-25", "close": 2.393521, "volume": 268748.0}, {"date": "2004-03-26", "close": 2.43955025, "volume": 87869.0}, {"date": "2004-03-29", "close": 2.43955025, "volume": 46253.0}, {"date": "2004-03-30", "close": 2.4487561, "volume": 153317.0}, {"date": "2004-03-31", "close": 2.4119327, "volume": 60500.0}, {"date": "2004-04-01", "close": 2.42113855, "volume": 73778.0}, {"date": "2004-04-02", "close": 2.42113855, "volume": 243883.0}, {"date": "2004-04-05", "close": 2.40272685, "volume": 67811.0}, {"date": "2004-04-06", "close": 2.3751093, "volume": 142082.0}, {"date": "2004-04-07", "close": 2.393521, "volume": 161710.0}, {"date": "2004-04-08", "close": 2.38431515, "volume": 71783.0}, {"date": "2004-04-13", "close": 2.3751093, "volume": 100027.0}, {"date": "2004-04-14", "close": 2.393521, "volume": 86326.0}, {"date": "2004-04-15", "close": 2.393521, "volume": 97632.0}, {"date": "2004-04-16", "close": 2.3751093, "volume": 141238.0}, {"date": "2004-04-19", "close": 2.3751093, "volume": 41599.0}, {"date": "2004-04-20", "close": 2.3751093, "volume": 139019.0}, {"date": "2004-04-21", "close": 2.3382859, "volume": 348614.0}, {"date": "2004-04-22", "close": 2.3751093, "volume": 203267.0}, {"date": "2004-04-23", "close": 2.3751093, "volume": 171386.0}, {"date": "2004-04-26", "close": 2.393521, "volume": 24421.0}, {"date": "2004-04-27", "close": 2.40272685, "volume": 79023.0}, {"date": "2004-04-28", "close": 2.4119327, "volume": 90990.0}, {"date": "2004-04-29", "close": 2.38431515, "volume": 129049.0}, {"date": "2004-04-30", "close": 2.3566976, "volume": 419039.0}, {"date": "2004-05-03", "close": 2.34749175, "volume": 118260.0}, {"date": "2004-05-04", "close": 2.32908005, "volume": 383961.0}, {"date": "2004-05-05", "close": 2.36590345, "volume": 233298.0}, {"date": "2004-05-06", "close": 2.36590345, "volume": 87077.0}, {"date": "2004-05-07", "close": 2.34749175, "volume": 71689.0}, {"date": "2004-05-10", "close": 2.32908005, "volume": 88384.0}, {"date": "2004-05-11", "close": 2.3382859, "volume": 92444.0}, {"date": "2004-05-12", "close": 2.3566976, "volume": 60428.0}, {"date": "2004-05-13", "close": 2.36590345, "volume": 173359.0}, {"date": "2004-05-14", "close": 2.36590345, "volume": 44162.0}, {"date": "2004-05-17", "close": 2.36590345, "volume": 70688.0}, {"date": "2004-05-18", "close": 2.3751093, "volume": 189653.0}, {"date": "2004-05-19", "close": 2.3751093, "volume": 131821.0}, {"date": "2004-05-20", "close": 2.38431515, "volume": 156175.0}, {"date": "2004-05-21", "close": 2.38431515, "volume": 52422.0}, {"date": "2004-05-24", "close": 2.38431515, "volume": 88112.0}, {"date": "2004-05-25", "close": 2.42113855, "volume": 125494.0}, {"date": "2004-05-26", "close": 2.4303444, "volume": 179160.0}, {"date": "2004-05-27", "close": 2.393521, "volume": 100603.0}, {"date": "2004-05-28", "close": 2.4303444, "volume": 161032.0}, {"date": "2004-05-31", "close": 2.4303444, "volume": 159763.0}, {"date": "2004-06-01", "close": 2.45796195, "volume": 145625.0}, {"date": "2004-06-02", "close": 2.45796195, "volume": 105282.0}, {"date": "2004-06-03", "close": 2.45796195, "volume": 83976.0}, {"date": "2004-06-04", "close": 2.4303444, "volume": 100719.0}, {"date": "2004-06-07", "close": 2.4671678, "volume": 48241.0}, {"date": "2004-06-08", "close": 2.5039912, "volume": 216400.0}, {"date": "2004-06-09", "close": 2.4671678, "volume": 175545.0}, {"date": "2004-06-10", "close": 2.4671678, "volume": 103128.0}, {"date": "2004-06-11", "close": 2.45796195, "volume": 48067.0}, {"date": "2004-06-15", "close": 2.4855795, "volume": 90378.0}, {"date": "2004-06-16", "close": 2.4855795, "volume": 83649.0}, {"date": "2004-06-17", "close": 2.4671678, "volume": 435870.0}, {"date": "2004-06-18", "close": 2.4671678, "volume": 194840.0}, {"date": "2004-06-21", "close": 2.4855795, "volume": 108067.0}, {"date": "2004-06-22", "close": 2.4855795, "volume": 109598.0}, {"date": "2004-06-23", "close": 2.43955025, "volume": 185855.0}, {"date": "2004-06-24", "close": 2.4671678, "volume": 141045.0}, {"date": "2004-06-25", "close": 2.4487561, "volume": 56541.0}, {"date": "2004-06-28", "close": 2.4303444, "volume": 109593.0}, {"date": "2004-06-29", "close": 2.45796195, "volume": 133285.0}, {"date": "2004-06-30", "close": 2.4487561, "volume": 119494.0}, {"date": "2004-07-01", "close": 2.4671678, "volume": 113985.0}, {"date": "2004-07-02", "close": 2.40272685, "volume": 104110.0}, {"date": "2004-07-05", "close": 2.43955025, "volume": 121314.0}, {"date": "2004-07-06", "close": 2.4487561, "volume": 100698.0}, {"date": "2004-07-07", "close": 2.4303444, "volume": 126792.0}, {"date": "2004-07-08", "close": 2.45796195, "volume": 114893.0}, {"date": "2004-07-09", "close": 2.43955025, "volume": 133220.0}, {"date": "2004-07-12", "close": 2.4671678, "volume": 76924.0}, {"date": "2004-07-13", "close": 2.4855795, "volume": 73926.0}, {"date": "2004-07-14", "close": 2.47637365, "volume": 129321.0}, {"date": "2004-07-15", "close": 2.5039912, "volume": 102265.0}, {"date": "2004-07-16", "close": 2.4855795, "volume": 126160.0}, {"date": "2004-07-19", "close": 2.4855795, "volume": 159556.0}, {"date": "2004-07-20", "close": 2.4487561, "volume": 334363.0}, {"date": "2004-07-21", "close": 2.45796195, "volume": 188865.0}, {"date": "2004-07-22", "close": 2.42113855, "volume": 252079.0}, {"date": "2004-07-23", "close": 2.4119327, "volume": 188026.0}, {"date": "2004-07-26", "close": 2.393521, "volume": 204420.0}, {"date": "2004-07-27", "close": 2.43955025, "volume": 219265.0}, {"date": "2004-07-28", "close": 2.393521, "volume": 117290.0}, {"date": "2004-07-29", "close": 2.4119327, "volume": 154041.0}, {"date": "2004-08-02", "close": 2.4119327, "volume": 537602.0}, {"date": "2004-08-03", "close": 2.4119327, "volume": 567710.0}, {"date": "2004-08-04", "close": 2.4303444, "volume": 608140.0}, {"date": "2004-08-05", "close": 2.5039912, "volume": 370690.0}, {"date": "2004-08-06", "close": 2.45796195, "volume": 348296.0}, {"date": "2004-08-09", "close": 2.45796195, "volume": 1093772.0}, {"date": "2004-08-10", "close": 2.4487561, "volume": 770558.0}, {"date": "2004-08-11", "close": 2.45796195, "volume": 276279.0}, {"date": "2004-08-12", "close": 2.49478535, "volume": 290200.0}, {"date": "2004-08-13", "close": 2.55002045, "volume": 155747.0}, {"date": "2004-08-16", "close": 2.5408146, "volume": 189493.0}, {"date": "2004-08-17", "close": 2.51319705, "volume": 391466.0}, {"date": "2004-08-18", "close": 2.4855795, "volume": 249596.0}, {"date": "2004-08-19", "close": 2.577638, "volume": 200079.0}, {"date": "2004-08-20", "close": 2.577638, "volume": 194479.0}, {"date": "2004-08-23", "close": 2.5960497, "volume": 148937.0}, {"date": "2004-08-24", "close": 2.5592263, "volume": 144923.0}, {"date": "2004-08-25", "close": 2.58684385, "volume": 126515.0}, {"date": "2004-08-26", "close": 2.6512848, "volume": 820174.0}, {"date": "2004-08-27", "close": 2.6328731, "volume": 354126.0}, {"date": "2004-08-30", "close": 2.6328731, "volume": 331296.0}, {"date": "2004-08-31", "close": 2.577638, "volume": 205587.0}, {"date": "2004-09-01", "close": 2.53160875, "volume": 171381.0}, {"date": "2004-09-02", "close": 2.53160875, "volume": 141011.0}, {"date": "2004-09-03", "close": 2.53160875, "volume": 166610.0}, {"date": "2004-09-06", "close": 2.5039912, "volume": 132704.0}, {"date": "2004-09-07", "close": 2.5224029, "volume": 136280.0}, {"date": "2004-09-08", "close": 2.51319705, "volume": 220458.0}, {"date": "2004-09-09", "close": 2.4855795, "volume": 221294.0}, {"date": "2004-09-10", "close": 2.4855795, "volume": 102841.0}, {"date": "2004-09-13", "close": 2.5224029, "volume": 259672.0}, {"date": "2004-09-14", "close": 2.5592263, "volume": 284044.0}, {"date": "2004-09-15", "close": 2.5408146, "volume": 274227.0}, {"date": "2004-09-16", "close": 2.5224029, "volume": 456253.0}, {"date": "2004-09-17", "close": 2.55002045, "volume": 304391.0}, {"date": "2004-09-20", "close": 2.55002045, "volume": 625188.0}, {"date": "2004-09-21", "close": 2.5592263, "volume": 411362.0}, {"date": "2004-09-22", "close": 2.5960497, "volume": 248539.0}, {"date": "2004-09-23", "close": 2.60525555, "volume": 198129.0}, {"date": "2004-09-24", "close": 2.6144614, "volume": 172588.0}, {"date": "2004-09-27", "close": 2.6144614, "volume": 288898.0}, {"date": "2004-09-28", "close": 2.62366725, "volume": 207425.0}, {"date": "2004-09-29", "close": 2.6512848, "volume": 192273.0}, {"date": "2004-09-30", "close": 2.6696965, "volume": 442398.0}, {"date": "2004-10-01", "close": 2.6512848, "volume": 546995.0}, {"date": "2004-10-04", "close": 2.67890235, "volume": 164935.0}, {"date": "2004-10-05", "close": 2.6512848, "volume": 170565.0}, {"date": "2004-10-06", "close": 2.6881082, "volume": 143717.0}, {"date": "2004-10-07", "close": 2.66049065, "volume": 384106.0}, {"date": "2004-10-08", "close": 2.6696965, "volume": 239329.0}, {"date": "2004-10-11", "close": 2.6696965, "volume": 285402.0}, {"date": "2004-10-12", "close": 2.6881082, "volume": 190006.0}, {"date": "2004-10-13", "close": 2.69731405, "volume": 213330.0}, {"date": "2004-10-14", "close": 2.69731405, "volume": 163511.0}, {"date": "2004-10-15", "close": 2.6881082, "volume": 270921.0}, {"date": "2004-10-18", "close": 2.66049065, "volume": 272613.0}, {"date": "2004-10-19", "close": 2.69731405, "volume": 220912.0}, {"date": "2004-10-20", "close": 2.7065199, "volume": 194593.0}, {"date": "2004-10-21", "close": 2.73413745, "volume": 267558.0}, {"date": "2004-10-22", "close": 2.7249316, "volume": 114274.0}, {"date": "2004-10-25", "close": 2.67890235, "volume": 367573.0}, {"date": "2004-10-26", "close": 2.69731405, "volume": 237150.0}, {"date": "2004-10-27", "close": 2.69731405, "volume": 140451.0}, {"date": "2004-10-28", "close": 2.71572575, "volume": 112938.0}, {"date": "2004-10-29", "close": 2.73413745, "volume": 117778.0}, {"date": "2004-11-01", "close": 2.761755, "volume": 94412.0}, {"date": "2004-11-02", "close": 2.7985784, "volume": 174399.0}, {"date": "2004-11-03", "close": 2.80778425, "volume": 124964.0}, {"date": "2004-11-04", "close": 2.8169901, "volume": 129483.0}, {"date": "2004-11-05", "close": 2.80778425, "volume": 154563.0}, {"date": "2004-11-08", "close": 2.78937255, "volume": 223748.0}, {"date": "2004-11-09", "close": 2.8169901, "volume": 346714.0}, {"date": "2004-11-10", "close": 2.8538135, "volume": 200879.0}, {"date": "2004-11-11", "close": 2.8169901, "volume": 161892.0}, {"date": "2004-11-12", "close": 2.82619595, "volume": 89482.0}, {"date": "2004-11-15", "close": 2.84460765, "volume": 109312.0}, {"date": "2004-11-16", "close": 2.82619595, "volume": 117526.0}, {"date": "2004-11-17", "close": 2.8169901, "volume": 179283.0}, {"date": "2004-11-18", "close": 2.8169901, "volume": 184229.0}, {"date": "2004-11-19", "close": 2.8169901, "volume": 135934.0}, {"date": "2004-11-22", "close": 2.8169901, "volume": 119136.0}, {"date": "2004-11-23", "close": 2.84460765, "volume": 185354.0}, {"date": "2004-11-24", "close": 2.84460765, "volume": 145213.0}, {"date": "2004-11-25", "close": 2.84460765, "volume": 428240.0}, {"date": "2004-11-26", "close": 2.8538135, "volume": 178888.0}, {"date": "2004-11-29", "close": 2.86301935, "volume": 172716.0}, {"date": "2004-11-30", "close": 2.86301935, "volume": 239240.0}, {"date": "2004-12-01", "close": 2.89984275, "volume": 162611.0}, {"date": "2004-12-02", "close": 2.8906369, "volume": 215062.0}, {"date": "2004-12-03", "close": 2.88143105, "volume": 106572.0}, {"date": "2004-12-06", "close": 2.945872, "volume": 131187.0}, {"date": "2004-12-07", "close": 2.93666615, "volume": 171590.0}, {"date": "2004-12-08", "close": 2.86301935, "volume": 236438.0}, {"date": "2004-12-09", "close": 2.9274603, "volume": 175965.0}, {"date": "2004-12-10", "close": 2.91825445, "volume": 298918.0}, {"date": "2004-12-13", "close": 2.8538135, "volume": 151377.0}, {"date": "2004-12-14", "close": 2.86301935, "volume": 175304.0}, {"date": "2004-12-15", "close": 2.88143105, "volume": 95599.0}, {"date": "2004-12-16", "close": 2.89984275, "volume": 333274.0}, {"date": "2004-12-17", "close": 2.89984275, "volume": 141528.0}, {"date": "2004-12-20", "close": 2.9274603, "volume": 135997.0}, {"date": "2004-12-21", "close": 3.0563422, "volume": 350110.0}, {"date": "2004-12-22", "close": 3.04713635, "volume": 163969.0}, {"date": "2004-12-23", "close": 3.0563422, "volume": 120246.0}, {"date": "2004-12-24", "close": 3.06554805, "volume": 47324.0}, {"date": "2004-12-29", "close": 3.02872465, "volume": 27188.0}, {"date": "2004-12-30", "close": 3.04713635, "volume": 13863.0}, {"date": "2004-12-31", "close": 3.0195188, "volume": 5999.0}, {"date": "2005-01-04", "close": 3.0195188, "volume": 33387.0}, {"date": "2005-01-05", "close": 3.08395975, "volume": 187664.0}, {"date": "2005-01-06", "close": 3.02872465, "volume": 124764.0}, {"date": "2005-01-07", "close": 3.0563422, "volume": 53088.0}, {"date": "2005-01-10", "close": 3.0931656, "volume": 82276.0}, {"date": "2005-01-11", "close": 3.17601825, "volume": 387165.0}, {"date": "2005-01-12", "close": 3.2036358, "volume": 197600.0}, {"date": "2005-01-13", "close": 3.17601825, "volume": 120580.0}, {"date": "2005-01-14", "close": 3.129989, "volume": 88333.0}, {"date": "2005-01-17", "close": 3.2220475, "volume": 215501.0}, {"date": "2005-01-18", "close": 3.19442995, "volume": 263907.0}, {"date": "2005-01-19", "close": 3.2036358, "volume": 276268.0}, {"date": "2005-01-20", "close": 3.24966505, "volume": 181983.0}, {"date": "2005-01-21", "close": 3.28648845, "volume": 78849.0}, {"date": "2005-01-24", "close": 3.21284165, "volume": 214851.0}, {"date": "2005-01-25", "close": 3.2588709, "volume": 239715.0}, {"date": "2005-01-27", "close": 3.3325177, "volume": 227649.0}, {"date": "2005-01-28", "close": 3.26807675, "volume": 240513.0}, {"date": "2005-01-31", "close": 3.2772826, "volume": 338106.0}, {"date": "2005-02-01", "close": 3.37854695, "volume": 289654.0}, {"date": "2005-02-02", "close": 3.4061645, "volume": 346637.0}, {"date": "2005-02-03", "close": 3.41537035, "volume": 375294.0}, {"date": "2005-02-04", "close": 3.4245762, "volume": 183137.0}, {"date": "2005-02-07", "close": 3.4798113, "volume": 178217.0}, {"date": "2005-02-08", "close": 3.5166347, "volume": 332389.0}, {"date": "2005-02-09", "close": 3.43378205, "volume": 564117.0}, {"date": "2005-02-10", "close": 3.32331185, "volume": 684808.0}, {"date": "2005-02-11", "close": 3.3877528, "volume": 314684.0}, {"date": "2005-02-14", "close": 3.4061645, "volume": 260805.0}, {"date": "2005-02-15", "close": 3.4061645, "volume": 561999.0}, {"date": "2005-02-16", "close": 3.45219375, "volume": 767598.0}, {"date": "2005-02-17", "close": 3.4061645, "volume": 405387.0}, {"date": "2005-02-18", "close": 3.4613996, "volume": 248523.0}, {"date": "2005-02-21", "close": 3.58107565, "volume": 316404.0}, {"date": "2005-02-22", "close": 3.54425225, "volume": 247203.0}, {"date": "2005-02-23", "close": 3.54425225, "volume": 223803.0}, {"date": "2005-02-24", "close": 3.54425225, "volume": 143270.0}, {"date": "2005-02-25", "close": 3.68234, "volume": 560864.0}, {"date": "2005-02-28", "close": 3.67313415, "volume": 369915.0}, {"date": "2005-03-01", "close": 3.50742885, "volume": 389536.0}, {"date": "2005-03-02", "close": 3.54425225, "volume": 413678.0}, {"date": "2005-03-03", "close": 3.47060545, "volume": 217449.0}, {"date": "2005-03-04", "close": 3.314106, "volume": 339337.0}, {"date": "2005-03-07", "close": 3.36013525, "volume": 215828.0}, {"date": "2005-03-08", "close": 3.4061645, "volume": 231252.0}, {"date": "2005-03-09", "close": 3.4061645, "volume": 234544.0}, {"date": "2005-03-10", "close": 3.37854695, "volume": 78376.0}, {"date": "2005-03-11", "close": 3.3693411, "volume": 316220.0}, {"date": "2005-03-14", "close": 3.41537035, "volume": 124677.0}, {"date": "2005-03-15", "close": 3.54425225, "volume": 194133.0}, {"date": "2005-03-16", "close": 3.61789905, "volume": 268140.0}, {"date": "2005-03-17", "close": 3.54425225, "volume": 296883.0}, {"date": "2005-03-18", "close": 3.5902815, "volume": 247211.0}, {"date": "2005-03-21", "close": 3.6271049, "volume": 226539.0}, {"date": "2005-03-22", "close": 3.65472245, "volume": 212269.0}, {"date": "2005-03-23", "close": 3.56266395, "volume": 159559.0}, {"date": "2005-03-24", "close": 3.54425225, "volume": 140448.0}, {"date": "2005-03-29", "close": 3.54425225, "volume": 254777.0}, {"date": "2005-03-30", "close": 3.4245762, "volume": 305483.0}, {"date": "2005-03-31", "close": 3.45219375, "volume": 297705.0}, {"date": "2005-04-01", "close": 3.4245762, "volume": 82140.0}, {"date": "2005-04-04", "close": 3.314106, "volume": 259517.0}, {"date": "2005-04-05", "close": 3.39695865, "volume": 620566.0}, {"date": "2005-04-06", "close": 3.4429879, "volume": 203223.0}, {"date": "2005-04-07", "close": 3.45219375, "volume": 182756.0}, {"date": "2005-04-08", "close": 3.50742885, "volume": 122218.0}, {"date": "2005-04-11", "close": 3.47060545, "volume": 123359.0}, {"date": "2005-04-12", "close": 3.4613996, "volume": 123288.0}, {"date": "2005-04-13", "close": 3.5166347, "volume": 73379.0}, {"date": "2005-04-14", "close": 3.50742885, "volume": 181250.0}, {"date": "2005-04-15", "close": 3.4245762, "volume": 131775.0}, {"date": "2005-04-18", "close": 3.36013525, "volume": 296645.0}, {"date": "2005-04-19", "close": 3.3325177, "volume": 99801.0}, {"date": "2005-04-20", "close": 3.34172355, "volume": 353551.0}, {"date": "2005-04-21", "close": 3.34172355, "volume": 157439.0}, {"date": "2005-04-22", "close": 3.314106, "volume": 159100.0}, {"date": "2005-04-26", "close": 3.34172355, "volume": 190632.0}, {"date": "2005-04-27", "close": 3.28648845, "volume": 142510.0}, {"date": "2005-04-28", "close": 3.36013525, "volume": 121058.0}, {"date": "2005-04-29", "close": 3.36013525, "volume": 89804.0}, {"date": "2005-05-02", "close": 3.32331185, "volume": 83541.0}, {"date": "2005-05-03", "close": 3.3325177, "volume": 162033.0}, {"date": "2005-05-04", "close": 3.3693411, "volume": 57555.0}, {"date": "2005-05-05", "close": 3.498223, "volume": 218467.0}, {"date": "2005-05-06", "close": 3.4798113, "volume": 85131.0}, {"date": "2005-05-09", "close": 3.41537035, "volume": 92882.0}, {"date": "2005-05-10", "close": 3.3693411, "volume": 111584.0}, {"date": "2005-05-11", "close": 3.36013525, "volume": 86480.0}, {"date": "2005-05-12", "close": 3.37854695, "volume": 113836.0}, {"date": "2005-05-13", "close": 3.4061645, "volume": 48886.0}, {"date": "2005-05-16", "close": 3.314106, "volume": 74139.0}, {"date": "2005-05-17", "close": 3.36013525, "volume": 206010.0}, {"date": "2005-05-18", "close": 3.3325177, "volume": 182809.0}, {"date": "2005-05-19", "close": 3.30490015, "volume": 236538.0}, {"date": "2005-05-20", "close": 3.2956943, "volume": 108166.0}, {"date": "2005-05-23", "close": 3.3325177, "volume": 78033.0}, {"date": "2005-05-24", "close": 3.3509294, "volume": 222444.0}, {"date": "2005-05-25", "close": 3.3509294, "volume": 70086.0}, {"date": "2005-05-26", "close": 3.3693411, "volume": 135937.0}, {"date": "2005-05-27", "close": 3.36013525, "volume": 176002.0}, {"date": "2005-05-30", "close": 3.3877528, "volume": 100136.0}, {"date": "2005-05-31", "close": 3.36013525, "volume": 128166.0}, {"date": "2005-06-01", "close": 3.39695865, "volume": 57770.0}, {"date": "2005-06-02", "close": 3.43378205, "volume": 162720.0}, {"date": "2005-06-03", "close": 3.47060545, "volume": 128088.0}, {"date": "2005-06-06", "close": 3.5166347, "volume": 166962.0}, {"date": "2005-06-07", "close": 3.5166347, "volume": 171598.0}, {"date": "2005-06-08", "close": 3.4798113, "volume": 83224.0}, {"date": "2005-06-09", "close": 3.45219375, "volume": 92140.0}, {"date": "2005-06-10", "close": 3.4798113, "volume": 32329.0}, {"date": "2005-06-14", "close": 3.6271049, "volume": 139219.0}, {"date": "2005-06-15", "close": 3.61789905, "volume": 170278.0}, {"date": "2005-06-16", "close": 3.58107565, "volume": 317886.0}, {"date": "2005-06-17", "close": 3.56266395, "volume": 108187.0}, {"date": "2005-06-20", "close": 3.5166347, "volume": 197436.0}, {"date": "2005-06-21", "close": 3.4798113, "volume": 147513.0}, {"date": "2005-06-22", "close": 3.48901715, "volume": 134385.0}, {"date": "2005-06-23", "close": 3.41537035, "volume": 172520.0}, {"date": "2005-06-24", "close": 3.48901715, "volume": 87353.0}, {"date": "2005-06-27", "close": 3.4061645, "volume": 103672.0}, {"date": "2005-06-28", "close": 3.3877528, "volume": 230710.0}, {"date": "2005-06-29", "close": 3.41537035, "volume": 228273.0}, {"date": "2005-06-30", "close": 3.4613996, "volume": 162530.0}, {"date": "2005-07-01", "close": 3.498223, "volume": 97491.0}, {"date": "2005-07-04", "close": 3.50742885, "volume": 116981.0}, {"date": "2005-07-05", "close": 3.5902815, "volume": 157567.0}, {"date": "2005-07-06", "close": 3.52584055, "volume": 166520.0}, {"date": "2005-07-07", "close": 3.47060545, "volume": 189136.0}, {"date": "2005-07-08", "close": 3.4429879, "volume": 84819.0}, {"date": "2005-07-11", "close": 3.4061645, "volume": 74100.0}, {"date": "2005-07-12", "close": 3.36013525, "volume": 202612.0}, {"date": "2005-07-13", "close": 3.3877528, "volume": 135088.0}, {"date": "2005-07-14", "close": 3.45219375, "volume": 197561.0}, {"date": "2005-07-15", "close": 3.498223, "volume": 267036.0}, {"date": "2005-07-18", "close": 3.498223, "volume": 90343.0}, {"date": "2005-07-19", "close": 3.4798113, "volume": 118572.0}, {"date": "2005-07-20", "close": 3.47060545, "volume": 100903.0}, {"date": "2005-07-21", "close": 3.5166347, "volume": 195153.0}, {"date": "2005-07-22", "close": 3.56266395, "volume": 180260.0}, {"date": "2005-07-25", "close": 3.5718698, "volume": 178988.0}, {"date": "2005-07-26", "close": 3.5718698, "volume": 165527.0}, {"date": "2005-07-27", "close": 3.50742885, "volume": 99981.0}, {"date": "2005-07-28", "close": 3.48901715, "volume": 140351.0}, {"date": "2005-07-29", "close": 3.48901715, "volume": 61304.0}, {"date": "2005-08-01", "close": 3.4798113, "volume": 85416.0}, {"date": "2005-08-02", "close": 3.48901715, "volume": 112899.0}, {"date": "2005-08-03", "close": 3.41537035, "volume": 320289.0}, {"date": "2005-08-04", "close": 3.45219375, "volume": 124135.0}, {"date": "2005-08-05", "close": 3.45219375, "volume": 149951.0}, {"date": "2005-08-08", "close": 3.43378205, "volume": 130325.0}, {"date": "2005-08-09", "close": 3.39695865, "volume": 315625.0}, {"date": "2005-08-10", "close": 3.36013525, "volume": 273395.0}, {"date": "2005-08-11", "close": 3.4061645, "volume": 102377.0}, {"date": "2005-08-12", "close": 3.39695865, "volume": 84607.0}, {"date": "2005-08-15", "close": 3.43378205, "volume": 160894.0}, {"date": "2005-08-16", "close": 3.4061645, "volume": 175740.0}, {"date": "2005-08-17", "close": 3.4613996, "volume": 182083.0}, {"date": "2005-08-18", "close": 3.48901715, "volume": 273224.0}, {"date": "2005-08-19", "close": 3.48901715, "volume": 108473.0}, {"date": "2005-08-22", "close": 3.5166347, "volume": 179126.0}, {"date": "2005-08-23", "close": 3.47060545, "volume": 140624.0}, {"date": "2005-08-24", "close": 3.4798113, "volume": 196076.0}, {"date": "2005-08-25", "close": 3.4429879, "volume": 309622.0}, {"date": "2005-08-26", "close": 3.4245762, "volume": 56231.0}, {"date": "2005-08-29", "close": 3.43378205, "volume": 133028.0}, {"date": "2005-08-30", "close": 3.41537035, "volume": 59457.0}, {"date": "2005-08-31", "close": 3.48901715, "volume": 128643.0}, {"date": "2005-09-01", "close": 3.498223, "volume": 129476.0}, {"date": "2005-09-02", "close": 3.4429879, "volume": 270565.0}, {"date": "2005-09-05", "close": 3.4061645, "volume": 150687.0}, {"date": "2005-09-06", "close": 3.3509294, "volume": 219758.0}, {"date": "2005-09-07", "close": 3.34172355, "volume": 189025.0}, {"date": "2005-09-08", "close": 3.34172355, "volume": 174612.0}, {"date": "2005-09-09", "close": 3.3325177, "volume": 209537.0}, {"date": "2005-09-12", "close": 3.37854695, "volume": 220251.0}, {"date": "2005-09-13", "close": 3.34172355, "volume": 134558.0}, {"date": "2005-09-14", "close": 3.3509294, "volume": 160698.0}, {"date": "2005-09-15", "close": 3.32331185, "volume": 334499.0}, {"date": "2005-09-16", "close": 3.2956943, "volume": 307522.0}, {"date": "2005-09-19", "close": 3.32331185, "volume": 108721.0}, {"date": "2005-09-20", "close": 3.2772826, "volume": 221441.0}, {"date": "2005-09-21", "close": 3.24966505, "volume": 180531.0}, {"date": "2005-09-22", "close": 3.32331185, "volume": 208087.0}, {"date": "2005-09-23", "close": 3.24966505, "volume": 366351.0}, {"date": "2005-09-26", "close": 3.21284165, "volume": 346341.0}, {"date": "2005-09-27", "close": 3.1668124, "volume": 547045.0}, {"date": "2005-09-28", "close": 3.06554805, "volume": 609079.0}, {"date": "2005-09-29", "close": 3.21284165, "volume": 560271.0}, {"date": "2005-09-30", "close": 3.17601825, "volume": 298613.0}, {"date": "2005-10-03", "close": 3.1852241, "volume": 85024.0}, {"date": "2005-10-04", "close": 3.19442995, "volume": 169076.0}, {"date": "2005-10-05", "close": 3.23125335, "volume": 147284.0}, {"date": "2005-10-06", "close": 3.17601825, "volume": 269538.0}, {"date": "2005-10-07", "close": 3.17601825, "volume": 171027.0}, {"date": "2005-10-10", "close": 3.17601825, "volume": 299583.0}, {"date": "2005-10-11", "close": 3.2220475, "volume": 141829.0}, {"date": "2005-10-12", "close": 3.2220475, "volume": 141880.0}, {"date": "2005-10-13", "close": 3.23125335, "volume": 124301.0}, {"date": "2005-10-14", "close": 3.2956943, "volume": 188306.0}, {"date": "2005-10-17", "close": 3.36013525, "volume": 400260.0}, {"date": "2005-10-18", "close": 3.39695865, "volume": 652987.0}, {"date": "2005-10-19", "close": 3.2772826, "volume": 217605.0}, {"date": "2005-10-20", "close": 3.2956943, "volume": 109049.0}, {"date": "2005-10-21", "close": 3.3325177, "volume": 130845.0}, {"date": "2005-10-24", "close": 3.3325177, "volume": 98155.0}, {"date": "2005-10-25", "close": 3.3877528, "volume": 212543.0}, {"date": "2005-10-26", "close": 3.37854695, "volume": 124674.0}, {"date": "2005-10-27", "close": 3.3877528, "volume": 141408.0}, {"date": "2005-10-28", "close": 3.314106, "volume": 111175.0}, {"date": "2005-10-31", "close": 3.37854695, "volume": 102049.0}, {"date": "2005-11-01", "close": 3.3877528, "volume": 149382.0}, {"date": "2005-11-02", "close": 3.4061645, "volume": 239235.0}, {"date": "2005-11-03", "close": 3.3693411, "volume": 217476.0}, {"date": "2005-11-04", "close": 3.3693411, "volume": 168936.0}, {"date": "2005-11-07", "close": 3.314106, "volume": 132222.0}, {"date": "2005-11-08", "close": 3.3509294, "volume": 69609.0}, {"date": "2005-11-09", "close": 3.34172355, "volume": 93429.0}, {"date": "2005-11-10", "close": 3.39695865, "volume": 366699.0}, {"date": "2005-11-11", "close": 3.3877528, "volume": 137994.0}, {"date": "2005-11-14", "close": 3.3693411, "volume": 205368.0}, {"date": "2005-11-15", "close": 3.3693411, "volume": 241690.0}, {"date": "2005-11-16", "close": 3.37854695, "volume": 292721.0}, {"date": "2005-11-17", "close": 3.3877528, "volume": 75135.0}, {"date": "2005-11-18", "close": 3.3877528, "volume": 116084.0}, {"date": "2005-11-21", "close": 3.4245762, "volume": 301917.0}, {"date": "2005-11-22", "close": 3.4613996, "volume": 121966.0}, {"date": "2005-11-23", "close": 3.47060545, "volume": 196976.0}, {"date": "2005-11-24", "close": 3.498223, "volume": 396148.0}, {"date": "2005-11-25", "close": 3.5166347, "volume": 104820.0}, {"date": "2005-11-28", "close": 3.61789905, "volume": 450819.0}, {"date": "2005-11-29", "close": 3.5902815, "volume": 185515.0}, {"date": "2005-11-30", "close": 3.5902815, "volume": 413481.0}, {"date": "2005-12-01", "close": 3.56266395, "volume": 264569.0}, {"date": "2005-12-02", "close": 3.5902815, "volume": 102150.0}, {"date": "2005-12-05", "close": 3.6639283, "volume": 284267.0}, {"date": "2005-12-06", "close": 3.56266395, "volume": 150346.0}, {"date": "2005-12-07", "close": 3.5350464, "volume": 128275.0}, {"date": "2005-12-08", "close": 3.54425225, "volume": 171112.0}, {"date": "2005-12-09", "close": 3.5902815, "volume": 326813.0}, {"date": "2005-12-12", "close": 3.59948735, "volume": 100287.0}, {"date": "2005-12-13", "close": 3.59948735, "volume": 123942.0}, {"date": "2005-12-14", "close": 3.61789905, "volume": 121290.0}, {"date": "2005-12-15", "close": 3.58107565, "volume": 256467.0}, {"date": "2005-12-16", "close": 3.68234, "volume": 166510.0}, {"date": "2005-12-19", "close": 3.5534581, "volume": 93743.0}, {"date": "2005-12-20", "close": 3.5902815, "volume": 130416.0}, {"date": "2005-12-21", "close": 3.6639283, "volume": 232808.0}, {"date": "2005-12-22", "close": 3.67313415, "volume": 62225.0}, {"date": "2005-12-23", "close": 3.76519265, "volume": 103943.0}, {"date": "2005-12-28", "close": 3.8296336, "volume": 38846.0}, {"date": "2005-12-29", "close": 3.7375751, "volume": 30461.0}, {"date": "2005-12-30", "close": 3.68234, "volume": 58513.0}, {"date": "2006-01-03", "close": 3.68234, "volume": 74173.0}, {"date": "2006-01-04", "close": 3.7007517, "volume": 60355.0}, {"date": "2006-01-05", "close": 3.7743985, "volume": 71982.0}, {"date": "2006-01-06", "close": 3.7007517, "volume": 65969.0}, {"date": "2006-01-09", "close": 3.68234, "volume": 64733.0}, {"date": "2006-01-10", "close": 3.67313415, "volume": 84155.0}, {"date": "2006-01-11", "close": 3.7007517, "volume": 27960.0}, {"date": "2006-01-12", "close": 3.67313415, "volume": 61595.0}, {"date": "2006-01-13", "close": 3.6455166, "volume": 79040.0}, {"date": "2006-01-16", "close": 3.6639283, "volume": 155898.0}, {"date": "2006-01-17", "close": 3.6639283, "volume": 113401.0}, {"date": "2006-01-18", "close": 3.69154585, "volume": 84563.0}, {"date": "2006-01-19", "close": 3.68234, "volume": 471104.0}, {"date": "2006-01-20", "close": 3.69154585, "volume": 89717.0}, {"date": "2006-01-23", "close": 3.7007517, "volume": 153716.0}, {"date": "2006-01-24", "close": 3.7007517, "volume": 76588.0}, {"date": "2006-01-25", "close": 3.7559868, "volume": 252913.0}, {"date": "2006-01-27", "close": 3.82042775, "volume": 125536.0}, {"date": "2006-01-30", "close": 3.8480453, "volume": 272874.0}, {"date": "2006-01-31", "close": 3.85725115, "volume": 119672.0}, {"date": "2006-02-01", "close": 3.866457, "volume": 148926.0}, {"date": "2006-02-02", "close": 3.8296336, "volume": 107004.0}, {"date": "2006-02-03", "close": 3.8296336, "volume": 90876.0}, {"date": "2006-02-06", "close": 3.85725115, "volume": 59640.0}, {"date": "2006-02-07", "close": 3.8112219, "volume": 107409.0}, {"date": "2006-02-08", "close": 3.85725115, "volume": 153767.0}, {"date": "2006-02-09", "close": 3.8296336, "volume": 164216.0}, {"date": "2006-02-10", "close": 3.7743985, "volume": 101814.0}, {"date": "2006-02-13", "close": 3.7743985, "volume": 57787.0}, {"date": "2006-02-14", "close": 3.85725115, "volume": 204811.0}, {"date": "2006-02-15", "close": 3.7743985, "volume": 161182.0}, {"date": "2006-02-16", "close": 3.83883945, "volume": 59138.0}, {"date": "2006-02-17", "close": 3.7743985, "volume": 157085.0}, {"date": "2006-02-20", "close": 3.7375751, "volume": 63354.0}, {"date": "2006-02-21", "close": 3.93089795, "volume": 334279.0}, {"date": "2006-02-22", "close": 4.00454475, "volume": 228649.0}, {"date": "2006-02-23", "close": 4.0321623, "volume": 293909.0}, {"date": "2006-02-24", "close": 4.0137506, "volume": 141888.0}, {"date": "2006-02-27", "close": 4.00454475, "volume": 345800.0}, {"date": "2006-02-28", "close": 4.00454475, "volume": 206881.0}, {"date": "2006-03-01", "close": 3.98613305, "volume": 309223.0}, {"date": "2006-03-02", "close": 4.00454475, "volume": 318917.0}, {"date": "2006-03-03", "close": 3.9401038, "volume": 338397.0}, {"date": "2006-03-06", "close": 3.9769272, "volume": 371034.0}, {"date": "2006-03-07", "close": 4.00454475, "volume": 129783.0}, {"date": "2006-03-08", "close": 3.8848687, "volume": 127972.0}, {"date": "2006-03-09", "close": 4.1426325, "volume": 382515.0}, {"date": "2006-03-10", "close": 4.09660325, "volume": 179549.0}, {"date": "2006-03-13", "close": 4.13342665, "volume": 92137.0}, {"date": "2006-03-14", "close": 4.1058091, "volume": 100333.0}, {"date": "2006-03-15", "close": 4.0137506, "volume": 100803.0}, {"date": "2006-03-16", "close": 4.0689857, "volume": 753876.0}, {"date": "2006-03-17", "close": 4.1978676, "volume": 211646.0}, {"date": "2006-03-20", "close": 4.24389685, "volume": 99335.0}, {"date": "2006-03-21", "close": 4.2715144, "volume": 150165.0}, {"date": "2006-03-22", "close": 4.1978676, "volume": 411559.0}, {"date": "2006-03-23", "close": 4.15183835, "volume": 147386.0}, {"date": "2006-03-24", "close": 4.15183835, "volume": 324949.0}, {"date": "2006-03-27", "close": 4.22548515, "volume": 396786.0}, {"date": "2006-03-28", "close": 4.2715144, "volume": 444890.0}, {"date": "2006-03-29", "close": 4.2715144, "volume": 275375.0}, {"date": "2006-03-30", "close": 4.2162793, "volume": 280433.0}, {"date": "2006-03-31", "close": 3.98613305, "volume": 794698.0}, {"date": "2006-04-03", "close": 4.00454475, "volume": 350908.0}, {"date": "2006-04-04", "close": 3.80201605, "volume": 244788.0}, {"date": "2006-04-05", "close": 3.96772135, "volume": 332156.0}, {"date": "2006-04-06", "close": 4.1058091, "volume": 222201.0}, {"date": "2006-04-07", "close": 4.1058091, "volume": 142519.0}, {"date": "2006-04-10", "close": 3.93089795, "volume": 252206.0}, {"date": "2006-04-11", "close": 3.89407455, "volume": 195623.0}, {"date": "2006-04-12", "close": 3.85725115, "volume": 160637.0}, {"date": "2006-04-13", "close": 3.8848687, "volume": 80171.0}, {"date": "2006-04-18", "close": 4.050574, "volume": 173181.0}, {"date": "2006-04-19", "close": 4.09660325, "volume": 297424.0}, {"date": "2006-04-20", "close": 3.93089795, "volume": 442464.0}, {"date": "2006-04-21", "close": 3.98613305, "volume": 69383.0}, {"date": "2006-04-24", "close": 3.93089795, "volume": 68127.0}, {"date": "2006-04-26", "close": 3.9953389, "volume": 184137.0}, {"date": "2006-04-27", "close": 4.0689857, "volume": 284105.0}, {"date": "2006-04-28", "close": 4.11501495, "volume": 180773.0}, {"date": "2006-05-01", "close": 4.07819155, "volume": 194707.0}, {"date": "2006-05-02", "close": 4.20707345, "volume": 154702.0}, {"date": "2006-05-03", "close": 4.13342665, "volume": 411311.0}, {"date": "2006-05-04", "close": 4.09660325, "volume": 82962.0}, {"date": "2006-05-05", "close": 4.05977985, "volume": 144838.0}, {"date": "2006-05-08", "close": 4.1610442, "volume": 103637.0}, {"date": "2006-05-09", "close": 4.1610442, "volume": 61527.0}, {"date": "2006-05-10", "close": 4.09660325, "volume": 128673.0}, {"date": "2006-05-11", "close": 4.1610442, "volume": 117426.0}, {"date": "2006-05-12", "close": 4.050574, "volume": 60772.0}, {"date": "2006-05-15", "close": 3.94930965, "volume": 88990.0}, {"date": "2006-05-16", "close": 4.0137506, "volume": 80612.0}, {"date": "2006-05-17", "close": 4.02295645, "volume": 108931.0}, {"date": "2006-05-18", "close": 3.9585155, "volume": 119910.0}, {"date": "2006-05-19", "close": 3.9401038, "volume": 70416.0}, {"date": "2006-05-22", "close": 3.93089795, "volume": 65950.0}, {"date": "2006-05-23", "close": 3.93089795, "volume": 197965.0}, {"date": "2006-05-24", "close": 3.89407455, "volume": 122121.0}, {"date": "2006-05-25", "close": 3.7743985, "volume": 223842.0}, {"date": "2006-05-26", "close": 3.82042775, "volume": 180678.0}, {"date": "2006-05-29", "close": 3.7743985, "volume": 128197.0}, {"date": "2006-05-30", "close": 3.7743985, "volume": 144897.0}, {"date": "2006-05-31", "close": 3.74678095, "volume": 114231.0}, {"date": "2006-06-01", "close": 3.83883945, "volume": 76066.0}, {"date": "2006-06-02", "close": 3.87566285, "volume": 74027.0}, {"date": "2006-06-05", "close": 3.8848687, "volume": 50063.0}, {"date": "2006-06-06", "close": 3.82042775, "volume": 139751.0}, {"date": "2006-06-07", "close": 3.7928102, "volume": 67300.0}, {"date": "2006-06-08", "close": 3.7928102, "volume": 103281.0}, {"date": "2006-06-09", "close": 3.866457, "volume": 113103.0}, {"date": "2006-06-13", "close": 3.80201605, "volume": 107172.0}, {"date": "2006-06-14", "close": 3.7559868, "volume": 143988.0}, {"date": "2006-06-15", "close": 3.866457, "volume": 552917.0}, {"date": "2006-06-16", "close": 3.9032804, "volume": 76349.0}, {"date": "2006-06-19", "close": 3.98613305, "volume": 76957.0}, {"date": "2006-06-20", "close": 4.0321623, "volume": 115489.0}, {"date": "2006-06-21", "close": 4.0689857, "volume": 139768.0}, {"date": "2006-06-22", "close": 4.0689857, "volume": 89099.0}, {"date": "2006-06-23", "close": 4.0321623, "volume": 96453.0}, {"date": "2006-06-26", "close": 4.0137506, "volume": 135754.0}, {"date": "2006-06-27", "close": 3.9953389, "volume": 265014.0}, {"date": "2006-06-28", "close": 3.93089795, "volume": 191493.0}, {"date": "2006-06-29", "close": 4.050574, "volume": 75369.0}, {"date": "2006-06-30", "close": 3.93089795, "volume": 147034.0}, {"date": "2006-07-03", "close": 3.9953389, "volume": 258731.0}, {"date": "2006-07-04", "close": 3.9401038, "volume": 191168.0}, {"date": "2006-07-05", "close": 3.9401038, "volume": 96464.0}, {"date": "2006-07-06", "close": 3.9585155, "volume": 143545.0}, {"date": "2006-07-07", "close": 3.94930965, "volume": 170517.0}, {"date": "2006-07-10", "close": 3.9585155, "volume": 41544.0}, {"date": "2006-07-11", "close": 3.9401038, "volume": 69215.0}, {"date": "2006-07-12", "close": 3.91248625, "volume": 48894.0}, {"date": "2006-07-13", "close": 3.9585155, "volume": 314584.0}, {"date": "2006-07-14", "close": 3.9216921, "volume": 81969.0}, {"date": "2006-07-17", "close": 3.8848687, "volume": 245310.0}, {"date": "2006-07-18", "close": 3.8848687, "volume": 146600.0}, {"date": "2006-07-19", "close": 3.9032804, "volume": 47343.0}, {"date": "2006-07-20", "close": 3.9585155, "volume": 50155.0}, {"date": "2006-07-21", "close": 3.93089795, "volume": 90261.0}, {"date": "2006-07-24", "close": 3.866457, "volume": 48163.0}, {"date": "2006-07-25", "close": 3.91248625, "volume": 99197.0}, {"date": "2006-07-26", "close": 3.7743985, "volume": 105250.0}, {"date": "2006-07-27", "close": 3.866457, "volume": 90715.0}, {"date": "2006-07-28", "close": 3.82042775, "volume": 102654.0}, {"date": "2006-07-31", "close": 3.866457, "volume": 74870.0}, {"date": "2006-08-01", "close": 3.82042775, "volume": 136666.0}, {"date": "2006-08-02", "close": 3.82042775, "volume": 145589.0}, {"date": "2006-08-03", "close": 3.89407455, "volume": 77991.0}, {"date": "2006-08-04", "close": 3.83883945, "volume": 64027.0}, {"date": "2006-08-07", "close": 3.82042775, "volume": 55256.0}, {"date": "2006-08-08", "close": 3.8480453, "volume": 107355.0}, {"date": "2006-08-09", "close": 3.8480453, "volume": 126302.0}, {"date": "2006-08-10", "close": 3.9401038, "volume": 52625.0}, {"date": "2006-08-11", "close": 3.9216921, "volume": 49359.0}, {"date": "2006-08-14", "close": 3.91248625, "volume": 86876.0}, {"date": "2006-08-15", "close": 3.82042775, "volume": 139560.0}, {"date": "2006-08-16", "close": 3.82042775, "volume": 12318017.0}, {"date": "2006-08-17", "close": 4.46483725, "volume": 12959651.0}, {"date": "2006-08-18", "close": 4.6213367, "volume": 4595834.0}, {"date": "2006-08-21", "close": 4.64895425, "volume": 3001399.0}, {"date": "2006-08-22", "close": 4.6397484, "volume": 1232319.0}, {"date": "2006-08-23", "close": 4.4740431, "volume": 669042.0}, {"date": "2006-08-24", "close": 4.44642555, "volume": 707313.0}, {"date": "2006-08-25", "close": 4.602925, "volume": 645984.0}, {"date": "2006-08-28", "close": 4.55689575, "volume": 301046.0}, {"date": "2006-08-29", "close": 4.5108665, "volume": 300030.0}, {"date": "2006-08-30", "close": 4.4740431, "volume": 1362783.0}, {"date": "2006-08-31", "close": 4.4372197, "volume": 155358.0}, {"date": "2006-09-01", "close": 4.418808, "volume": 582304.0}, {"date": "2006-09-04", "close": 4.28072025, "volume": 656510.0}, {"date": "2006-09-05", "close": 4.234691, "volume": 1018210.0}, {"date": "2006-09-06", "close": 4.1978676, "volume": 1669916.0}, {"date": "2006-09-07", "close": 4.20707345, "volume": 1048799.0}, {"date": "2006-09-08", "close": 4.3267495, "volume": 1484120.0}, {"date": "2006-09-11", "close": 4.37277875, "volume": 1277957.0}, {"date": "2006-09-12", "close": 4.3819846, "volume": 392603.0}, {"date": "2006-09-13", "close": 4.3819846, "volume": 424949.0}, {"date": "2006-09-14", "close": 4.42801385, "volume": 805089.0}, {"date": "2006-09-15", "close": 4.40960215, "volume": 472969.0}, {"date": "2006-09-18", "close": 4.418808, "volume": 264804.0}, {"date": "2006-09-19", "close": 4.40960215, "volume": 175044.0}, {"date": "2006-09-20", "close": 4.418808, "volume": 609793.0}, {"date": "2006-09-21", "close": 4.40960215, "volume": 569254.0}, {"date": "2006-09-22", "close": 4.40960215, "volume": 499198.0}, {"date": "2006-09-25", "close": 4.39119045, "volume": 301416.0}, {"date": "2006-09-26", "close": 4.3267495, "volume": 942270.0}, {"date": "2006-09-27", "close": 4.4003963, "volume": 1012136.0}, {"date": "2006-09-28", "close": 4.418808, "volume": 363649.0}, {"date": "2006-09-29", "close": 4.48324895, "volume": 466959.0}, {"date": "2006-10-02", "close": 4.4924548, "volume": 98033.0}, {"date": "2006-10-03", "close": 4.40960215, "volume": 660754.0}, {"date": "2006-10-04", "close": 4.13342665, "volume": 2530818.0}, {"date": "2006-10-05", "close": 4.1426325, "volume": 1578525.0}, {"date": "2006-10-06", "close": 3.96772135, "volume": 1115922.0}, {"date": "2006-10-09", "close": 4.04136815, "volume": 343495.0}, {"date": "2006-10-10", "close": 4.0137506, "volume": 447446.0}, {"date": "2006-10-11", "close": 4.00454475, "volume": 853644.0}, {"date": "2006-10-12", "close": 3.96772135, "volume": 1155243.0}, {"date": "2006-10-13", "close": 4.0137506, "volume": 523795.0}, {"date": "2006-10-16", "close": 4.050574, "volume": 1720420.0}, {"date": "2006-10-17", "close": 4.07819155, "volume": 473840.0}, {"date": "2006-10-18", "close": 4.09660325, "volume": 314366.0}, {"date": "2006-10-19", "close": 4.0689857, "volume": 637490.0}, {"date": "2006-10-20", "close": 4.05977985, "volume": 343020.0}, {"date": "2006-10-23", "close": 3.9953389, "volume": 641137.0}, {"date": "2006-10-24", "close": 4.05977985, "volume": 845515.0}, {"date": "2006-10-25", "close": 4.07819155, "volume": 456703.0}, {"date": "2006-10-26", "close": 4.07819155, "volume": 562668.0}, {"date": "2006-10-27", "close": 4.1242208, "volume": 381530.0}, {"date": "2006-10-30", "close": 4.1610442, "volume": 382032.0}, {"date": "2006-10-31", "close": 4.234691, "volume": 491289.0}, {"date": "2006-11-01", "close": 4.234691, "volume": 245334.0}, {"date": "2006-11-02", "close": 4.18866175, "volume": 238795.0}, {"date": "2006-11-03", "close": 4.1978676, "volume": 159117.0}, {"date": "2006-11-06", "close": 4.1978676, "volume": 1227408.0}, {"date": "2006-11-07", "close": 4.2162793, "volume": 120474.0}, {"date": "2006-11-08", "close": 4.1978676, "volume": 616668.0}, {"date": "2006-11-09", "close": 4.26230855, "volume": 785164.0}, {"date": "2006-11-10", "close": 4.1978676, "volume": 788398.0}, {"date": "2006-11-13", "close": 4.234691, "volume": 324323.0}, {"date": "2006-11-14", "close": 4.418808, "volume": 310115.0}, {"date": "2006-11-15", "close": 4.2162793, "volume": 725986.0}, {"date": "2006-11-16", "close": 4.234691, "volume": 253373.0}, {"date": "2006-11-17", "close": 4.20707345, "volume": 288339.0}, {"date": "2006-11-20", "close": 4.07508275, "volume": 479703.0}, {"date": "2006-11-21", "close": 4.05590589, "volume": 3713848.0}, {"date": "2006-11-22", "close": 4.01755217, "volume": 439249.0}, {"date": "2006-11-23", "close": 4.01755217, "volume": 382145.0}, {"date": "2006-11-24", "close": 4.01755217, "volume": 469731.0}, {"date": "2006-11-27", "close": 4.24767449, "volume": 620573.0}, {"date": "2006-11-28", "close": 4.01755217, "volume": 1368670.0}, {"date": "2006-11-29", "close": 4.06549432, "volume": 1072913.0}, {"date": "2006-11-30", "close": 4.05590589, "volume": 747596.0}, {"date": "2006-12-01", "close": 3.98878688, "volume": 425741.0}, {"date": "2006-12-04", "close": 4.01755217, "volume": 461654.0}, {"date": "2006-12-05", "close": 4.06549432, "volume": 597957.0}, {"date": "2006-12-06", "close": 4.13261333, "volume": 516835.0}, {"date": "2006-12-07", "close": 4.08467118, "volume": 810387.0}, {"date": "2006-12-08", "close": 4.06549432, "volume": 294983.0}, {"date": "2006-12-11", "close": 4.11343647, "volume": 320496.0}, {"date": "2006-12-12", "close": 4.10384804, "volume": 313497.0}, {"date": "2006-12-13", "close": 4.09425961, "volume": 235989.0}, {"date": "2006-12-14", "close": 4.06549432, "volume": 343705.0}, {"date": "2006-12-15", "close": 4.00796374, "volume": 553291.0}, {"date": "2006-12-18", "close": 4.0271406, "volume": 248049.0}, {"date": "2006-12-19", "close": 4.01755217, "volume": 353597.0}, {"date": "2006-12-20", "close": 4.04631746, "volume": 501667.0}, {"date": "2006-12-21", "close": 4.0271406, "volume": 606707.0}, {"date": "2006-12-22", "close": 4.0271406, "volume": 263333.0}, {"date": "2007-01-08", "close": 3.81619514, "volume": 308306.0}, {"date": "2007-01-09", "close": 3.88331415, "volume": 284301.0}, {"date": "2007-01-10", "close": 3.85454886, "volume": 337091.0}, {"date": "2007-01-11", "close": 3.86413729, "volume": 510835.0}, {"date": "2007-01-12", "close": 3.81619514, "volume": 1010492.0}, {"date": "2007-01-15", "close": 3.89290258, "volume": 2317282.0}, {"date": "2007-01-16", "close": 3.95043316, "volume": 1488485.0}, {"date": "2007-01-17", "close": 3.95043316, "volume": 1029007.0}, {"date": "2007-01-18", "close": 3.98878688, "volume": 452641.0}, {"date": "2007-01-19", "close": 3.99837531, "volume": 625161.0}, {"date": "2007-01-22", "close": 3.99837531, "volume": 543300.0}, {"date": "2007-01-23", "close": 4.04631746, "volume": 789338.0}, {"date": "2007-01-24", "close": 4.05590589, "volume": 345858.0}, {"date": "2007-01-25", "close": 4.03672903, "volume": 278476.0}, {"date": "2007-01-29", "close": 4.0271406, "volume": 1220373.0}, {"date": "2007-01-30", "close": 4.05590589, "volume": 475335.0}, {"date": "2007-01-31", "close": 4.04631746, "volume": 452754.0}, {"date": "2007-02-01", "close": 4.04631746, "volume": 693233.0}, {"date": "2007-02-02", "close": 4.06549432, "volume": 547743.0}, {"date": "2007-02-05", "close": 4.08467118, "volume": 336224.0}, {"date": "2007-02-06", "close": 4.11343647, "volume": 297480.0}, {"date": "2007-02-07", "close": 4.19014391, "volume": 381565.0}, {"date": "2007-02-08", "close": 4.1230249, "volume": 306660.0}, {"date": "2007-02-09", "close": 4.09425961, "volume": 266003.0}, {"date": "2007-02-12", "close": 4.06549432, "volume": 236522.0}, {"date": "2007-02-13", "close": 4.07508275, "volume": 213589.0}, {"date": "2007-02-14", "close": 4.10384804, "volume": 146032.0}, {"date": "2007-02-15", "close": 4.09425961, "volume": 311404.0}, {"date": "2007-02-16", "close": 4.07508275, "volume": 514413.0}, {"date": "2007-02-19", "close": 4.05590589, "volume": 298288.0}, {"date": "2007-02-20", "close": 4.04631746, "volume": 249106.0}, {"date": "2007-02-21", "close": 4.07508275, "volume": 231959.0}, {"date": "2007-02-22", "close": 4.04631746, "volume": 223539.0}, {"date": "2007-02-23", "close": 4.04631746, "volume": 371897.0}, {"date": "2007-02-26", "close": 4.01755217, "volume": 307670.0}, {"date": "2007-02-27", "close": 4.03672903, "volume": 312159.0}, {"date": "2007-02-28", "close": 3.96961002, "volume": 375986.0}, {"date": "2007-03-01", "close": 3.96961002, "volume": 327846.0}, {"date": "2007-03-02", "close": 3.92166787, "volume": 313652.0}, {"date": "2007-03-05", "close": 3.87372572, "volume": 3113070.0}, {"date": "2007-03-06", "close": 4.06549432, "volume": 287321.0}, {"date": "2007-03-07", "close": 4.0271406, "volume": 428092.0}, {"date": "2007-03-08", "close": 4.0271406, "volume": 2198654.0}, {"date": "2007-03-09", "close": 4.01755217, "volume": 285071.0}, {"date": "2007-03-12", "close": 4.0271406, "volume": 441727.0}, {"date": "2007-03-13", "close": 4.0271406, "volume": 394395.0}, {"date": "2007-03-14", "close": 3.98878688, "volume": 405026.0}, {"date": "2007-03-15", "close": 3.99837531, "volume": 1135319.0}, {"date": "2007-03-16", "close": 3.97919845, "volume": 1883659.0}, {"date": "2007-03-19", "close": 4.01755217, "volume": 651262.0}, {"date": "2007-03-20", "close": 4.00796374, "volume": 468610.0}, {"date": "2007-03-21", "close": 3.98878688, "volume": 247850.0}, {"date": "2007-03-22", "close": 4.0271406, "volume": 379785.0}, {"date": "2007-03-23", "close": 4.01755217, "volume": 440451.0}, {"date": "2007-03-26", "close": 4.06549432, "volume": 174046.0}, {"date": "2007-03-27", "close": 4.0271406, "volume": 251986.0}, {"date": "2007-03-28", "close": 3.96961002, "volume": 343169.0}, {"date": "2007-03-29", "close": 4.01755217, "volume": 215996.0}, {"date": "2007-03-30", "close": 4.01755217, "volume": 1110702.0}, {"date": "2007-04-02", "close": 4.05590589, "volume": 1220709.0}, {"date": "2007-04-03", "close": 4.08467118, "volume": 1270449.0}, {"date": "2007-04-04", "close": 4.16137862, "volume": 555040.0}, {"date": "2007-04-05", "close": 4.07508275, "volume": 1197678.0}, {"date": "2007-04-10", "close": 4.1230249, "volume": 403709.0}, {"date": "2007-04-11", "close": 4.08467118, "volume": 234183.0}, {"date": "2007-04-12", "close": 4.08467118, "volume": 271591.0}, {"date": "2007-04-13", "close": 4.06549432, "volume": 265457.0}, {"date": "2007-04-16", "close": 4.07508275, "volume": 243131.0}, {"date": "2007-04-17", "close": 4.04631746, "volume": 331031.0}, {"date": "2007-04-18", "close": 4.07508275, "volume": 567784.0}, {"date": "2007-04-19", "close": 3.98878688, "volume": 464872.0}, {"date": "2007-04-20", "close": 4.05590589, "volume": 353805.0}, {"date": "2007-04-23", "close": 4.04631746, "volume": 162868.0}, {"date": "2007-04-24", "close": 4.03672903, "volume": 268544.0}, {"date": "2007-04-26", "close": 4.07508275, "volume": 327885.0}, {"date": "2007-04-27", "close": 4.00796374, "volume": 287142.0}, {"date": "2007-04-30", "close": 4.09425961, "volume": 304611.0}, {"date": "2007-05-01", "close": 4.05590589, "volume": 144572.0}, {"date": "2007-05-02", "close": 4.1230249, "volume": 297536.0}, {"date": "2007-05-03", "close": 4.05590589, "volume": 212232.0}, {"date": "2007-05-04", "close": 4.0271406, "volume": 253982.0}, {"date": "2007-05-07", "close": 4.05590589, "volume": 258967.0}, {"date": "2007-05-08", "close": 4.01755217, "volume": 319959.0}, {"date": "2007-05-09", "close": 4.04631746, "volume": 146845.0}, {"date": "2007-05-10", "close": 4.05590589, "volume": 644496.0}, {"date": "2007-05-11", "close": 3.98878688, "volume": 497537.0}, {"date": "2007-05-14", "close": 4.01755217, "volume": 486517.0}, {"date": "2007-05-15", "close": 4.00796374, "volume": 897074.0}, {"date": "2007-05-16", "close": 4.00796374, "volume": 498992.0}, {"date": "2007-05-17", "close": 4.0271406, "volume": 381807.0}, {"date": "2007-05-18", "close": 4.0271406, "volume": 347372.0}, {"date": "2007-05-21", "close": 4.11343647, "volume": 763080.0}, {"date": "2007-05-22", "close": 4.1230249, "volume": 541985.0}, {"date": "2007-05-23", "close": 4.15179019, "volume": 338268.0}, {"date": "2007-05-24", "close": 4.09425961, "volume": 408102.0}, {"date": "2007-05-25", "close": 4.05590589, "volume": 180975.0}, {"date": "2007-05-28", "close": 4.07508275, "volume": 232294.0}, {"date": "2007-05-29", "close": 4.13261333, "volume": 174794.0}, {"date": "2007-05-30", "close": 4.04631746, "volume": 200574.0}, {"date": "2007-05-31", "close": 4.17096705, "volume": 620973.0}, {"date": "2007-06-01", "close": 4.28602821, "volume": 914844.0}, {"date": "2007-06-04", "close": 4.19973234, "volume": 683150.0}, {"date": "2007-06-05", "close": 4.23808606, "volume": 331113.0}, {"date": "2007-06-06", "close": 4.15179019, "volume": 320097.0}, {"date": "2007-06-07", "close": 4.1230249, "volume": 426556.0}, {"date": "2007-06-08", "close": 4.05590589, "volume": 411490.0}, {"date": "2007-06-12", "close": 4.07508275, "volume": 370270.0}, {"date": "2007-06-13", "close": 4.04631746, "volume": 352635.0}, {"date": "2007-06-14", "close": 4.08467118, "volume": 431548.0}, {"date": "2007-06-15", "close": 4.08467118, "volume": 231909.0}, {"date": "2007-06-18", "close": 4.05590589, "volume": 356116.0}, {"date": "2007-06-19", "close": 4.04631746, "volume": 676701.0}, {"date": "2007-06-20", "close": 4.01755217, "volume": 607739.0}, {"date": "2007-06-21", "close": 3.99837531, "volume": 1225280.0}, {"date": "2007-06-22", "close": 4.00796374, "volume": 464631.0}, {"date": "2007-06-25", "close": 3.98878688, "volume": 405626.0}, {"date": "2007-06-26", "close": 4.00796374, "volume": 281700.0}, {"date": "2007-06-27", "close": 3.97919845, "volume": 356329.0}, {"date": "2007-06-28", "close": 4.04631746, "volume": 382926.0}, {"date": "2007-06-29", "close": 4.0271406, "volume": 520709.0}, {"date": "2007-07-02", "close": 3.97919845, "volume": 393832.0}, {"date": "2007-07-03", "close": 4.03672903, "volume": 239074.0}, {"date": "2007-07-04", "close": 4.09425961, "volume": 381416.0}, {"date": "2007-07-05", "close": 4.11343647, "volume": 447331.0}, {"date": "2007-07-06", "close": 4.07508275, "volume": 272479.0}, {"date": "2007-07-09", "close": 4.04631746, "volume": 457209.0}, {"date": "2007-07-10", "close": 4.06549432, "volume": 371687.0}, {"date": "2007-07-11", "close": 4.00796374, "volume": 267398.0}, {"date": "2007-07-12", "close": 4.01755217, "volume": 309400.0}, {"date": "2007-07-13", "close": 4.0271406, "volume": 407795.0}, {"date": "2007-07-16", "close": 4.07508275, "volume": 380039.0}, {"date": "2007-07-17", "close": 4.10384804, "volume": 670088.0}, {"date": "2007-07-18", "close": 4.03672903, "volume": 450771.0}, {"date": "2007-07-19", "close": 3.99837531, "volume": 660097.0}, {"date": "2007-07-20", "close": 3.98878688, "volume": 575104.0}, {"date": "2007-07-23", "close": 3.99837531, "volume": 860421.0}, {"date": "2007-07-24", "close": 4.0271406, "volume": 432507.0}, {"date": "2007-07-25", "close": 3.99837531, "volume": 329075.0}, {"date": "2007-07-26", "close": 4.0271406, "volume": 722607.0}, {"date": "2007-07-27", "close": 3.94084473, "volume": 867235.0}, {"date": "2007-07-30", "close": 3.96002159, "volume": 338531.0}, {"date": "2007-07-31", "close": 3.98878688, "volume": 461970.0}, {"date": "2007-08-01", "close": 3.94084473, "volume": 521152.0}, {"date": "2007-08-02", "close": 3.98878688, "volume": 387775.0}, {"date": "2007-08-03", "close": 4.01755217, "volume": 259092.0}, {"date": "2007-08-06", "close": 3.95043316, "volume": 224196.0}, {"date": "2007-08-07", "close": 4.0271406, "volume": 280330.0}, {"date": "2007-08-08", "close": 4.04631746, "volume": 550461.0}, {"date": "2007-08-09", "close": 4.05590589, "volume": 464322.0}, {"date": "2007-08-10", "close": 4.05590589, "volume": 608473.0}, {"date": "2007-08-13", "close": 4.05590589, "volume": 359665.0}, {"date": "2007-08-14", "close": 4.00796374, "volume": 327480.0}, {"date": "2007-08-15", "close": 3.94084473, "volume": 298199.0}, {"date": "2007-08-16", "close": 3.97919845, "volume": 871494.0}, {"date": "2007-08-17", "close": 3.55730753, "volume": 3402105.0}, {"date": "2007-08-20", "close": 3.76825299, "volume": 14769475.0}, {"date": "2007-08-21", "close": 3.81619514, "volume": 1219339.0}, {"date": "2007-08-22", "close": 3.835372, "volume": 846290.0}, {"date": "2007-08-23", "close": 3.88331415, "volume": 3072910.0}, {"date": "2007-08-24", "close": 3.78742985, "volume": 2356996.0}, {"date": "2007-08-27", "close": 3.72031084, "volume": 2477715.0}, {"date": "2007-08-28", "close": 3.74907613, "volume": 1185044.0}, {"date": "2007-08-29", "close": 3.60524968, "volume": 3988774.0}, {"date": "2007-08-30", "close": 3.57648439, "volume": 2823084.0}, {"date": "2007-08-31", "close": 3.56689596, "volume": 2986692.0}, {"date": "2007-09-03", "close": 3.61483811, "volume": 9059173.0}, {"date": "2007-09-04", "close": 3.58607282, "volume": 3661481.0}, {"date": "2007-09-05", "close": 3.57648439, "volume": 2584644.0}, {"date": "2007-09-06", "close": 3.5477191, "volume": 1961905.0}, {"date": "2007-09-07", "close": 3.62442654, "volume": 2750460.0}, {"date": "2007-09-10", "close": 3.58607282, "volume": 1625984.0}, {"date": "2007-09-11", "close": 3.58607282, "volume": 2759134.0}, {"date": "2007-09-12", "close": 3.56689596, "volume": 4339698.0}, {"date": "2007-09-13", "close": 3.5477191, "volume": 6115833.0}, {"date": "2007-09-14", "close": 3.57648439, "volume": 3821685.0}, {"date": "2007-09-17", "close": 3.59566125, "volume": 2550091.0}, {"date": "2007-09-18", "close": 3.55730753, "volume": 2152013.0}, {"date": "2007-09-19", "close": 3.56689596, "volume": 2255318.0}, {"date": "2007-09-20", "close": 3.56689596, "volume": 3564741.0}, {"date": "2007-09-21", "close": 3.57648439, "volume": 973523.0}, {"date": "2007-09-24", "close": 3.56689596, "volume": 1513660.0}, {"date": "2007-09-25", "close": 3.55730753, "volume": 2668642.0}, {"date": "2007-09-26", "close": 3.5477191, "volume": 1106431.0}, {"date": "2007-09-27", "close": 3.57648439, "volume": 2356059.0}, {"date": "2007-09-28", "close": 3.58607282, "volume": 2248211.0}, {"date": "2007-10-01", "close": 3.56689596, "volume": 1159984.0}, {"date": "2007-10-02", "close": 3.56689596, "volume": 1927914.0}, {"date": "2007-10-03", "close": 3.5477191, "volume": 1891542.0}, {"date": "2007-10-04", "close": 3.52854224, "volume": 1338819.0}, {"date": "2007-10-05", "close": 3.5477191, "volume": 1284955.0}, {"date": "2007-10-08", "close": 3.61483811, "volume": 1170843.0}, {"date": "2007-10-09", "close": 3.6436034, "volume": 2169691.0}, {"date": "2007-10-10", "close": 3.62442654, "volume": 1640062.0}, {"date": "2007-10-11", "close": 3.6436034, "volume": 1927639.0}, {"date": "2007-10-12", "close": 3.61483811, "volume": 1771611.0}, {"date": "2007-10-15", "close": 3.6436034, "volume": 1287226.0}, {"date": "2007-10-16", "close": 3.61483811, "volume": 3642454.0}, {"date": "2007-10-17", "close": 3.57648439, "volume": 1699094.0}, {"date": "2007-10-18", "close": 3.58607282, "volume": 4197710.0}, {"date": "2007-10-19", "close": 3.53813067, "volume": 2048989.0}, {"date": "2007-10-22", "close": 3.49977695, "volume": 1928868.0}, {"date": "2007-10-23", "close": 3.57648439, "volume": 4586342.0}, {"date": "2007-10-24", "close": 3.57648439, "volume": 2810122.0}, {"date": "2007-10-25", "close": 3.57648439, "volume": 3124684.0}, {"date": "2007-10-26", "close": 3.6436034, "volume": 2196424.0}, {"date": "2007-10-29", "close": 3.7394877, "volume": 2462352.0}, {"date": "2007-10-30", "close": 3.76825299, "volume": 4392850.0}, {"date": "2007-10-31", "close": 3.76825299, "volume": 2032289.0}, {"date": "2007-11-01", "close": 3.835372, "volume": 1381684.0}, {"date": "2007-11-02", "close": 3.77784142, "volume": 2093008.0}, {"date": "2007-11-05", "close": 3.68195712, "volume": 1347328.0}, {"date": "2007-11-06", "close": 3.75866456, "volume": 603274.0}, {"date": "2007-11-07", "close": 3.75866456, "volume": 768675.0}, {"date": "2007-11-08", "close": 3.67236869, "volume": 994517.0}, {"date": "2007-11-09", "close": 3.63401497, "volume": 1545641.0}, {"date": "2007-11-12", "close": 3.55730753, "volume": 1016034.0}, {"date": "2007-11-13", "close": 3.62442654, "volume": 775267.0}, {"date": "2007-11-14", "close": 3.63401497, "volume": 812188.0}, {"date": "2007-11-15", "close": 3.59566125, "volume": 952016.0}, {"date": "2007-11-16", "close": 3.58607282, "volume": 542875.0}, {"date": "2007-11-19", "close": 3.59566125, "volume": 768212.0}, {"date": "2007-11-20", "close": 3.52854224, "volume": 1632756.0}, {"date": "2007-11-21", "close": 3.52854224, "volume": 1026539.0}, {"date": "2007-11-22", "close": 3.49018852, "volume": 710458.0}, {"date": "2007-11-23", "close": 3.49977695, "volume": 454475.0}, {"date": "2007-11-26", "close": 3.53813067, "volume": 716991.0}, {"date": "2007-11-27", "close": 3.46142323, "volume": 1048058.0}, {"date": "2007-11-28", "close": 3.41348108, "volume": 873697.0}, {"date": "2007-11-29", "close": 3.52854224, "volume": 1217854.0}, {"date": "2007-11-30", "close": 3.52854224, "volume": 793928.0}, {"date": "2007-12-03", "close": 3.47101166, "volume": 5067521.0}, {"date": "2007-12-04", "close": 3.49977695, "volume": 5509218.0}, {"date": "2007-12-05", "close": 3.40389265, "volume": 1162865.0}, {"date": "2007-12-06", "close": 3.48060009, "volume": 768030.0}, {"date": "2007-12-07", "close": 3.48060009, "volume": 641557.0}, {"date": "2007-12-10", "close": 3.48060009, "volume": 528421.0}, {"date": "2007-12-11", "close": 3.52854224, "volume": 610496.0}, {"date": "2007-12-12", "close": 3.4518348, "volume": 368787.0}, {"date": "2007-12-13", "close": 3.49977695, "volume": 364379.0}, {"date": "2007-12-14", "close": 3.43265794, "volume": 682233.0}, {"date": "2007-12-17", "close": 3.40389265, "volume": 1225508.0}, {"date": "2007-12-18", "close": 3.33677364, "volume": 5352536.0}, {"date": "2007-12-19", "close": 3.40389265, "volume": 1555430.0}, {"date": "2007-12-20", "close": 3.36553893, "volume": 2946822.0}, {"date": "2007-12-21", "close": 3.42306951, "volume": 1299415.0}, {"date": "2007-12-24", "close": 3.49977695, "volume": 388123.0}, {"date": "2007-12-27", "close": 3.49018852, "volume": 371216.0}, {"date": "2007-12-28", "close": 3.47101166, "volume": 175497.0}, {"date": "2007-12-31", "close": 3.48060009, "volume": 186091.0}, {"date": "2008-01-02", "close": 3.49018852, "volume": 268006.0}, {"date": "2008-01-03", "close": 3.42306951, "volume": 510256.0}, {"date": "2008-01-04", "close": 3.4518348, "volume": 531178.0}, {"date": "2008-01-07", "close": 3.39430422, "volume": 1247599.0}, {"date": "2008-01-08", "close": 3.26965463, "volume": 551019.0}, {"date": "2008-01-09", "close": 3.33677364, "volume": 1325859.0}, {"date": "2008-01-10", "close": 3.28883149, "volume": 463689.0}, {"date": "2008-01-11", "close": 3.1641819, "volume": 1002751.0}, {"date": "2008-01-14", "close": 3.20253562, "volume": 1332693.0}, {"date": "2008-01-15", "close": 3.15459347, "volume": 623606.0}, {"date": "2008-01-16", "close": 3.20253562, "volume": 1023287.0}, {"date": "2008-01-17", "close": 3.26965463, "volume": 879367.0}, {"date": "2008-01-18", "close": 3.21212405, "volume": 800631.0}, {"date": "2008-01-21", "close": 3.18335876, "volume": 708417.0}, {"date": "2008-01-22", "close": 3.00117859, "volume": 2144350.0}, {"date": "2008-01-23", "close": 3.09706289, "volume": 1605078.0}, {"date": "2008-01-24", "close": 3.12582818, "volume": 880583.0}, {"date": "2008-01-25", "close": 3.22171248, "volume": 1227781.0}, {"date": "2008-01-29", "close": 3.12582818, "volume": 2207249.0}, {"date": "2008-01-30", "close": 3.17377033, "volume": 820498.0}, {"date": "2008-01-31", "close": 3.18335876, "volume": 1345077.0}, {"date": "2008-02-01", "close": 3.20253562, "volume": 511248.0}, {"date": "2008-02-04", "close": 3.20253562, "volume": 878329.0}, {"date": "2008-02-05", "close": 3.21212405, "volume": 636993.0}, {"date": "2008-02-06", "close": 3.18335876, "volume": 539018.0}, {"date": "2008-02-07", "close": 3.11623975, "volume": 470882.0}, {"date": "2008-02-08", "close": 3.11623975, "volume": 683861.0}, {"date": "2008-02-11", "close": 3.03953231, "volume": 346323.0}, {"date": "2008-02-12", "close": 3.04912074, "volume": 482528.0}, {"date": "2008-02-13", "close": 2.99159016, "volume": 500138.0}, {"date": "2008-02-14", "close": 3.13541661, "volume": 696986.0}, {"date": "2008-02-15", "close": 3.04912074, "volume": 1020830.0}, {"date": "2008-02-18", "close": 3.1641819, "volume": 753109.0}, {"date": "2008-02-19", "close": 3.18335876, "volume": 498120.0}, {"date": "2008-02-20", "close": 3.07788603, "volume": 520623.0}, {"date": "2008-02-21", "close": 3.04912074, "volume": 888188.0}, {"date": "2008-02-22", "close": 3.00117859, "volume": 554517.0}, {"date": "2008-02-25", "close": 2.98200173, "volume": 534560.0}, {"date": "2008-02-26", "close": 3.02994388, "volume": 915707.0}, {"date": "2008-02-27", "close": 3.03953231, "volume": 556995.0}, {"date": "2008-02-28", "close": 3.02994388, "volume": 1045228.0}, {"date": "2008-02-29", "close": 3.0682976, "volume": 606659.0}, {"date": "2008-03-03", "close": 2.876529, "volume": 574712.0}, {"date": "2008-03-04", "close": 2.89570586, "volume": 1784988.0}, {"date": "2008-03-05", "close": 2.7806447, "volume": 1234154.0}, {"date": "2008-03-06", "close": 2.84776371, "volume": 939032.0}, {"date": "2008-03-07", "close": 2.75187941, "volume": 744468.0}, {"date": "2008-03-10", "close": 2.65599511, "volume": 937538.0}, {"date": "2008-03-11", "close": 2.64640668, "volume": 821534.0}, {"date": "2008-03-12", "close": 2.83817528, "volume": 1578026.0}, {"date": "2008-03-13", "close": 2.7806447, "volume": 978330.0}, {"date": "2008-03-14", "close": 2.75187941, "volume": 1185665.0}, {"date": "2008-03-17", "close": 2.66558354, "volume": 1186215.0}, {"date": "2008-03-18", "close": 2.6847604, "volume": 1687220.0}, {"date": "2008-03-19", "close": 2.67517197, "volume": 836993.0}, {"date": "2008-03-20", "close": 2.54093395, "volume": 4328109.0}, {"date": "2008-03-25", "close": 2.56011081, "volume": 2063377.0}, {"date": "2008-03-26", "close": 2.50258023, "volume": 1668520.0}, {"date": "2008-03-27", "close": 2.64640668, "volume": 798542.0}, {"date": "2008-03-28", "close": 2.66558354, "volume": 714281.0}, {"date": "2008-03-31", "close": 2.73270255, "volume": 519845.0}, {"date": "2008-04-01", "close": 2.72311412, "volume": 876949.0}, {"date": "2008-04-02", "close": 2.7806447, "volume": 921892.0}, {"date": "2008-04-03", "close": 2.82858685, "volume": 1171735.0}, {"date": "2008-04-04", "close": 2.84776371, "volume": 1133357.0}, {"date": "2008-04-07", "close": 2.83817528, "volume": 646588.0}, {"date": "2008-04-08", "close": 2.79023313, "volume": 916189.0}, {"date": "2008-04-09", "close": 2.83817528, "volume": 585413.0}, {"date": "2008-04-10", "close": 2.76146784, "volume": 1057979.0}, {"date": "2008-04-11", "close": 2.76146784, "volume": 525133.0}, {"date": "2008-04-14", "close": 2.72311412, "volume": 685316.0}, {"date": "2008-04-15", "close": 2.80940999, "volume": 1713921.0}, {"date": "2008-04-16", "close": 2.84776371, "volume": 427723.0}, {"date": "2008-04-17", "close": 2.84776371, "volume": 462258.0}, {"date": "2008-04-18", "close": 2.80940999, "volume": 414692.0}, {"date": "2008-04-21", "close": 2.876529, "volume": 690801.0}, {"date": "2008-04-22", "close": 2.80940999, "volume": 441465.0}, {"date": "2008-04-23", "close": 2.91488272, "volume": 1016235.0}, {"date": "2008-04-24", "close": 2.85735214, "volume": 795447.0}, {"date": "2008-04-28", "close": 2.92447115, "volume": 1119036.0}, {"date": "2008-04-29", "close": 3.30800835, "volume": 1467786.0}, {"date": "2008-04-30", "close": 3.13541661, "volume": 631492.0}, {"date": "2008-05-01", "close": 3.10665132, "volume": 393806.0}, {"date": "2008-05-02", "close": 3.12582818, "volume": 1650494.0}, {"date": "2008-05-05", "close": 3.12582818, "volume": 1445096.0}, {"date": "2008-05-06", "close": 3.12582818, "volume": 940608.0}, {"date": "2008-05-07", "close": 3.1641819, "volume": 2292855.0}, {"date": "2008-05-08", "close": 3.2600662, "volume": 3008522.0}, {"date": "2008-05-09", "close": 3.21212405, "volume": 1631969.0}, {"date": "2008-05-12", "close": 3.2600662, "volume": 1085458.0}, {"date": "2008-05-13", "close": 3.14500504, "volume": 1244001.0}, {"date": "2008-05-14", "close": 2.93405958, "volume": 1378120.0}, {"date": "2008-05-15", "close": 3.01076702, "volume": 976334.0}, {"date": "2008-05-16", "close": 3.01076702, "volume": 795469.0}, {"date": "2008-05-19", "close": 3.01076702, "volume": 542410.0}, {"date": "2008-05-20", "close": 3.03953231, "volume": 1271289.0}, {"date": "2008-05-21", "close": 3.04912074, "volume": 1179462.0}, {"date": "2008-05-22", "close": 3.18335876, "volume": 1047453.0}, {"date": "2008-05-23", "close": 3.13541661, "volume": 1232405.0}, {"date": "2008-05-26", "close": 2.99159016, "volume": 699053.0}, {"date": "2008-05-27", "close": 2.88611743, "volume": 1875811.0}, {"date": "2008-05-28", "close": 2.876529, "volume": 1731938.0}, {"date": "2008-05-29", "close": 2.80940999, "volume": 2065429.0}, {"date": "2008-05-30", "close": 2.76146784, "volume": 1833570.0}, {"date": "2008-06-02", "close": 2.80940999, "volume": 1041974.0}, {"date": "2008-06-03", "close": 2.86694057, "volume": 1893131.0}, {"date": "2008-06-04", "close": 2.82858685, "volume": 2336136.0}, {"date": "2008-06-05", "close": 2.82858685, "volume": 1155277.0}, {"date": "2008-06-06", "close": 2.94364801, "volume": 947105.0}, {"date": "2008-06-10", "close": 2.89570586, "volume": 2129351.0}, {"date": "2008-06-11", "close": 2.91488272, "volume": 1176056.0}, {"date": "2008-06-12", "close": 2.81899842, "volume": 1436650.0}, {"date": "2008-06-13", "close": 2.83817528, "volume": 1710943.0}, {"date": "2008-06-16", "close": 2.82858685, "volume": 875523.0}, {"date": "2008-06-17", "close": 2.9724133, "volume": 1475418.0}, {"date": "2008-06-18", "close": 2.95323644, "volume": 1708377.0}, {"date": "2008-06-19", "close": 2.86694057, "volume": 2002169.0}, {"date": "2008-06-20", "close": 2.88611743, "volume": 2173233.0}, {"date": "2008-06-23", "close": 2.7806447, "volume": 1005127.0}, {"date": "2008-06-24", "close": 2.65599511, "volume": 814322.0}, {"date": "2008-06-25", "close": 2.65599511, "volume": 936654.0}, {"date": "2008-06-26", "close": 2.57928767, "volume": 1351505.0}, {"date": "2008-06-27", "close": 2.65599511, "volume": 932884.0}, {"date": "2008-06-30", "close": 2.50258023, "volume": 1927653.0}, {"date": "2008-07-01", "close": 2.63681825, "volume": 770175.0}, {"date": "2008-07-02", "close": 2.65599511, "volume": 697690.0}, {"date": "2008-07-03", "close": 2.60805296, "volume": 727482.0}, {"date": "2008-07-04", "close": 2.63681825, "volume": 495955.0}, {"date": "2008-07-07", "close": 2.61764139, "volume": 590579.0}, {"date": "2008-07-08", "close": 2.62722982, "volume": 555260.0}, {"date": "2008-07-09", "close": 2.66558354, "volume": 608696.0}, {"date": "2008-07-10", "close": 2.6847604, "volume": 477509.0}, {"date": "2008-07-11", "close": 2.64640668, "volume": 356883.0}, {"date": "2008-07-14", "close": 2.60805296, "volume": 332094.0}, {"date": "2008-07-15", "close": 2.64640668, "volume": 395600.0}, {"date": "2008-07-16", "close": 2.6847604, "volume": 898560.0}, {"date": "2008-07-17", "close": 2.6847604, "volume": 498404.0}, {"date": "2008-07-18", "close": 2.67517197, "volume": 342415.0}, {"date": "2008-07-21", "close": 2.69434883, "volume": 913348.0}, {"date": "2008-07-22", "close": 2.74229098, "volume": 510949.0}, {"date": "2008-07-23", "close": 2.85735214, "volume": 1003628.0}, {"date": "2008-07-24", "close": 2.81899842, "volume": 494285.0}, {"date": "2008-07-25", "close": 2.85735214, "volume": 567396.0}, {"date": "2008-07-28", "close": 2.876529, "volume": 507456.0}, {"date": "2008-07-29", "close": 2.7806447, "volume": 394899.0}, {"date": "2008-07-30", "close": 2.83817528, "volume": 614554.0}, {"date": "2008-07-31", "close": 2.86694057, "volume": 572149.0}, {"date": "2008-08-01", "close": 2.80940999, "volume": 379223.0}, {"date": "2008-08-04", "close": 2.82858685, "volume": 656627.0}, {"date": "2008-08-05", "close": 2.83817528, "volume": 706103.0}, {"date": "2008-08-06", "close": 2.9724133, "volume": 804917.0}, {"date": "2008-08-07", "close": 3.04912074, "volume": 5037659.0}, {"date": "2008-08-08", "close": 3.05870917, "volume": 863870.0}, {"date": "2008-08-11", "close": 3.09706289, "volume": 673138.0}, {"date": "2008-08-12", "close": 3.1641819, "volume": 618982.0}, {"date": "2008-08-13", "close": 3.13541661, "volume": 377308.0}, {"date": "2008-08-14", "close": 3.08747446, "volume": 998137.0}, {"date": "2008-08-15", "close": 3.14500504, "volume": 1576317.0}, {"date": "2008-08-18", "close": 3.25047777, "volume": 794077.0}, {"date": "2008-08-19", "close": 2.99159016, "volume": 405353.0}, {"date": "2008-08-20", "close": 3.19294719, "volume": 444241.0}, {"date": "2008-08-21", "close": 3.05870917, "volume": 653839.0}, {"date": "2008-08-22", "close": 3.1641819, "volume": 1099275.0}, {"date": "2008-08-25", "close": 3.1641819, "volume": 707773.0}, {"date": "2008-08-26", "close": 3.2600662, "volume": 976080.0}, {"date": "2008-08-27", "close": 3.30800835, "volume": 684881.0}, {"date": "2008-08-28", "close": 3.49018852, "volume": 1129330.0}, {"date": "2008-08-29", "close": 3.49018852, "volume": 878803.0}, {"date": "2008-09-01", "close": 3.46142323, "volume": 425388.0}, {"date": "2008-09-02", "close": 3.49018852, "volume": 689708.0}, {"date": "2008-09-03", "close": 3.49018852, "volume": 1091698.0}, {"date": "2008-09-04", "close": 3.4518348, "volume": 824866.0}, {"date": "2008-09-05", "close": 3.44224637, "volume": 939724.0}, {"date": "2008-09-08", "close": 3.48060009, "volume": 919858.0}, {"date": "2008-09-09", "close": 3.44224637, "volume": 1402626.0}, {"date": "2008-09-10", "close": 3.32718521, "volume": 1494138.0}, {"date": "2008-09-11", "close": 3.37512736, "volume": 722005.0}, {"date": "2008-09-12", "close": 3.31759678, "volume": 634970.0}, {"date": "2008-09-15", "close": 3.2600662, "volume": 787338.0}, {"date": "2008-09-16", "close": 3.20253562, "volume": 1616891.0}, {"date": "2008-09-17", "close": 3.26965463, "volume": 2129224.0}, {"date": "2008-09-18", "close": 3.08747446, "volume": 2963992.0}, {"date": "2008-09-19", "close": 3.11623975, "volume": 2262777.0}, {"date": "2008-09-22", "close": 3.0682976, "volume": 1136253.0}, {"date": "2008-09-23", "close": 2.94364801, "volume": 1151662.0}, {"date": "2008-09-24", "close": 3.00117859, "volume": 771734.0}, {"date": "2008-09-25", "close": 3.04912074, "volume": 658382.0}, {"date": "2008-09-26", "close": 3.02035545, "volume": 476207.0}, {"date": "2008-09-29", "close": 3.03953231, "volume": 504947.0}, {"date": "2008-09-30", "close": 2.92447115, "volume": 908297.0}, {"date": "2008-10-01", "close": 3.05870917, "volume": 677754.0}, {"date": "2008-10-02", "close": 3.1641819, "volume": 660220.0}, {"date": "2008-10-03", "close": 3.1641819, "volume": 680469.0}, {"date": "2008-10-06", "close": 3.0682976, "volume": 847218.0}, {"date": "2008-10-07", "close": 3.18335876, "volume": 761050.0}, {"date": "2008-10-08", "close": 3.08747446, "volume": 915444.0}, {"date": "2008-10-09", "close": 3.1641819, "volume": 917930.0}, {"date": "2008-10-10", "close": 2.80940999, "volume": 1060477.0}, {"date": "2008-10-13", "close": 2.90529429, "volume": 780669.0}, {"date": "2008-10-14", "close": 3.10665132, "volume": 544135.0}, {"date": "2008-10-15", "close": 3.10665132, "volume": 1042062.0}, {"date": "2008-10-16", "close": 2.9724133, "volume": 1313532.0}, {"date": "2008-10-17", "close": 3.02035545, "volume": 754220.0}, {"date": "2008-10-20", "close": 2.9724133, "volume": 971978.0}, {"date": "2008-10-21", "close": 3.04912074, "volume": 455863.0}, {"date": "2008-10-22", "close": 2.9724133, "volume": 520079.0}, {"date": "2008-10-23", "close": 2.90529429, "volume": 668951.0}, {"date": "2008-10-24", "close": 2.71352569, "volume": 437045.0}, {"date": "2008-10-27", "close": 2.66558354, "volume": 758992.0}, {"date": "2008-10-28", "close": 2.57928767, "volume": 626473.0}, {"date": "2008-10-29", "close": 2.54093395, "volume": 943304.0}, {"date": "2008-10-30", "close": 2.73270255, "volume": 1080451.0}, {"date": "2008-10-31", "close": 2.80940999, "volume": 761926.0}, {"date": "2008-11-03", "close": 2.99159016, "volume": 527325.0}, {"date": "2008-11-04", "close": 2.89570586, "volume": 291544.0}, {"date": "2008-11-05", "close": 3.02994388, "volume": 581726.0}, {"date": "2008-11-06", "close": 2.89570586, "volume": 495113.0}, {"date": "2008-11-07", "close": 3.02035545, "volume": 406387.0}, {"date": "2008-11-10", "close": 3.10665132, "volume": 421151.0}, {"date": "2008-11-11", "close": 2.92447115, "volume": 340182.0}, {"date": "2008-11-12", "close": 2.90529429, "volume": 267498.0}, {"date": "2008-11-13", "close": 2.90529429, "volume": 438109.0}, {"date": "2008-11-14", "close": 2.9724133, "volume": 476574.0}, {"date": "2008-11-17", "close": 2.876529, "volume": 509668.0}, {"date": "2008-11-18", "close": 2.79023313, "volume": 548709.0}, {"date": "2008-11-19", "close": 2.82858685, "volume": 1004365.0}, {"date": "2008-11-20", "close": 2.7806447, "volume": 1417116.0}, {"date": "2008-11-21", "close": 2.74229098, "volume": 1321155.0}, {"date": "2008-11-24", "close": 2.54093395, "volume": 782613.0}, {"date": "2008-11-25", "close": 2.53134552, "volume": 1215592.0}, {"date": "2008-11-26", "close": 2.34916535, "volume": 1437960.0}, {"date": "2008-11-27", "close": 2.4929918, "volume": 803449.0}, {"date": "2008-11-28", "close": 2.5888761, "volume": 1004621.0}, {"date": "2008-12-01", "close": 2.63681825, "volume": 568344.0}, {"date": "2008-12-02", "close": 2.53134552, "volume": 792839.0}, {"date": "2008-12-03", "close": 2.44504965, "volume": 413883.0}, {"date": "2008-12-04", "close": 2.41628436, "volume": 757897.0}, {"date": "2008-12-05", "close": 2.37793064, "volume": 431349.0}, {"date": "2008-12-08", "close": 2.53134552, "volume": 643887.0}, {"date": "2008-12-09", "close": 2.4929918, "volume": 663250.0}, {"date": "2008-12-10", "close": 2.56011081, "volume": 791846.0}, {"date": "2008-12-11", "close": 2.54093395, "volume": 942216.0}, {"date": "2008-12-12", "close": 2.42587279, "volume": 982933.0}, {"date": "2008-12-15", "close": 2.5888761, "volume": 1035430.0}, {"date": "2008-12-16", "close": 2.66558354, "volume": 1127940.0}, {"date": "2008-12-17", "close": 2.6847604, "volume": 1120946.0}, {"date": "2008-12-18", "close": 2.69434883, "volume": 3796337.0}, {"date": "2008-12-19", "close": 2.79023313, "volume": 960668.0}, {"date": "2008-12-22", "close": 2.66558354, "volume": 308656.0}, {"date": "2008-12-23", "close": 2.76146784, "volume": 375576.0}, {"date": "2008-12-24", "close": 2.88611743, "volume": 201125.0}, {"date": "2008-12-29", "close": 2.876529, "volume": 310499.0}, {"date": "2008-12-30", "close": 2.83817528, "volume": 187127.0}, {"date": "2008-12-31", "close": 2.876529, "volume": 180726.0}, {"date": "2009-01-02", "close": 2.85735214, "volume": 406806.0}, {"date": "2009-01-05", "close": 2.86694057, "volume": 587217.0}, {"date": "2009-01-06", "close": 2.876529, "volume": 814749.0}, {"date": "2009-01-07", "close": 2.89570586, "volume": 598655.0}, {"date": "2009-01-08", "close": 2.93405958, "volume": 388048.0}, {"date": "2009-01-09", "close": 2.93405958, "volume": 497014.0}, {"date": "2009-01-12", "close": 2.88611743, "volume": 377879.0}, {"date": "2009-01-13", "close": 2.94364801, "volume": 320284.0}, {"date": "2009-01-14", "close": 2.99159016, "volume": 354592.0}, {"date": "2009-01-15", "close": 2.93405958, "volume": 551516.0}, {"date": "2009-01-16", "close": 3.02994388, "volume": 455069.0}, {"date": "2009-01-19", "close": 3.01076702, "volume": 359539.0}, {"date": "2009-01-20", "close": 2.90529429, "volume": 337501.0}, {"date": "2009-01-21", "close": 2.91488272, "volume": 1414286.0}, {"date": "2009-01-22", "close": 2.92447115, "volume": 496360.0}, {"date": "2009-01-23", "close": 2.85735214, "volume": 871614.0}, {"date": "2009-01-27", "close": 2.92447115, "volume": 536703.0}, {"date": "2009-01-28", "close": 2.876529, "volume": 514049.0}, {"date": "2009-01-29", "close": 2.876529, "volume": 670959.0}, {"date": "2009-01-30", "close": 2.89570586, "volume": 596711.0}, {"date": "2009-02-02", "close": 2.82858685, "volume": 209302.0}, {"date": "2009-02-03", "close": 2.79982156, "volume": 1292931.0}, {"date": "2009-02-04", "close": 2.82858685, "volume": 506887.0}, {"date": "2009-02-05", "close": 2.81899842, "volume": 509352.0}, {"date": "2009-02-06", "close": 2.76146784, "volume": 3210065.0}, {"date": "2009-02-09", "close": 2.7806447, "volume": 699278.0}, {"date": "2009-02-10", "close": 2.84776371, "volume": 299356.0}, {"date": "2009-02-11", "close": 2.82858685, "volume": 336584.0}, {"date": "2009-02-12", "close": 2.89570586, "volume": 595742.0}, {"date": "2009-02-13", "close": 2.84776371, "volume": 812431.0}, {"date": "2009-02-16", "close": 2.82858685, "volume": 309817.0}, {"date": "2009-02-17", "close": 2.82858685, "volume": 446579.0}, {"date": "2009-02-18", "close": 2.75187941, "volume": 541488.0}, {"date": "2009-02-19", "close": 2.77105627, "volume": 446584.0}, {"date": "2009-02-20", "close": 2.73270255, "volume": 867508.0}, {"date": "2009-02-23", "close": 2.6847604, "volume": 549776.0}, {"date": "2009-02-24", "close": 2.72311412, "volume": 532525.0}, {"date": "2009-02-25", "close": 2.73270255, "volume": 828559.0}, {"date": "2009-02-26", "close": 2.70393726, "volume": 1188038.0}, {"date": "2009-02-27", "close": 2.67517197, "volume": 795880.0}, {"date": "2009-03-02", "close": 2.47381494, "volume": 1107736.0}, {"date": "2009-03-03", "close": 2.52175709, "volume": 800281.0}, {"date": "2009-03-04", "close": 2.52175709, "volume": 1190899.0}, {"date": "2009-03-05", "close": 2.55052238, "volume": 640554.0}, {"date": "2009-03-06", "close": 2.53134552, "volume": 1279847.0}, {"date": "2009-03-09", "close": 2.53134552, "volume": 1286140.0}, {"date": "2009-03-10", "close": 2.46422651, "volume": 1021083.0}, {"date": "2009-03-11", "close": 2.47381494, "volume": 684188.0}, {"date": "2009-03-12", "close": 2.44504965, "volume": 689453.0}, {"date": "2009-03-13", "close": 2.60805296, "volume": 1105550.0}, {"date": "2009-03-16", "close": 2.4929918, "volume": 1526916.0}, {"date": "2009-03-17", "close": 2.5888761, "volume": 1378464.0}, {"date": "2009-03-18", "close": 2.5888761, "volume": 1198333.0}, {"date": "2009-03-19", "close": 2.52175709, "volume": 3666177.0}, {"date": "2009-03-20", "close": 2.60805296, "volume": 1792336.0}, {"date": "2009-03-23", "close": 2.5888761, "volume": 1303997.0}, {"date": "2009-03-24", "close": 2.56969924, "volume": 660593.0}, {"date": "2009-03-25", "close": 2.67517197, "volume": 597313.0}, {"date": "2009-03-26", "close": 2.65599511, "volume": 897704.0}, {"date": "2009-03-27", "close": 2.72311412, "volume": 1108078.0}, {"date": "2009-03-30", "close": 2.80940999, "volume": 467453.0}, {"date": "2009-03-31", "close": 2.81899842, "volume": 1149838.0}, {"date": "2009-04-01", "close": 2.72311412, "volume": 447194.0}, {"date": "2009-04-02", "close": 2.62722982, "volume": 1368694.0}, {"date": "2009-04-03", "close": 2.50258023, "volume": 1828735.0}, {"date": "2009-04-06", "close": 2.5888761, "volume": 1146825.0}, {"date": "2009-04-07", "close": 2.67517197, "volume": 2079431.0}, {"date": "2009-04-08", "close": 2.66558354, "volume": 770137.0}, {"date": "2009-04-09", "close": 2.69434883, "volume": 479941.0}, {"date": "2009-04-14", "close": 2.60805296, "volume": 1361839.0}, {"date": "2009-04-15", "close": 2.56011081, "volume": 1029355.0}, {"date": "2009-04-16", "close": 2.54093395, "volume": 1094514.0}, {"date": "2009-04-17", "close": 2.60805296, "volume": 711964.0}, {"date": "2009-04-20", "close": 2.63681825, "volume": 514513.0}, {"date": "2009-04-21", "close": 2.63681825, "volume": 509362.0}, {"date": "2009-04-22", "close": 2.59846453, "volume": 403919.0}, {"date": "2009-04-23", "close": 2.6847604, "volume": 776929.0}, {"date": "2009-04-24", "close": 2.65599511, "volume": 569204.0}, {"date": "2009-04-27", "close": 2.71352569, "volume": 378532.0}, {"date": "2009-04-28", "close": 2.73270255, "volume": 647206.0}, {"date": "2009-04-29", "close": 2.75187941, "volume": 942244.0}, {"date": "2009-04-30", "close": 2.83817528, "volume": 888184.0}, {"date": "2009-05-01", "close": 2.83817528, "volume": 423421.0}, {"date": "2009-05-04", "close": 2.876529, "volume": 994838.0}, {"date": "2009-05-05", "close": 2.83817528, "volume": 768568.0}, {"date": "2009-05-06", "close": 2.84776371, "volume": 701484.0}, {"date": "2009-05-07", "close": 2.70393726, "volume": 1522485.0}, {"date": "2009-05-08", "close": 2.74229098, "volume": 835033.0}, {"date": "2009-05-11", "close": 2.80940999, "volume": 518352.0}, {"date": "2009-05-12", "close": 2.7806447, "volume": 489009.0}, {"date": "2009-05-13", "close": 2.7806447, "volume": 417960.0}, {"date": "2009-05-14", "close": 2.72311412, "volume": 859514.0}, {"date": "2009-05-15", "close": 2.6847604, "volume": 635806.0}, {"date": "2009-05-18", "close": 2.67517197, "volume": 372794.0}, {"date": "2009-05-19", "close": 2.73270255, "volume": 732777.0}, {"date": "2009-05-20", "close": 2.6847604, "volume": 799015.0}, {"date": "2009-05-21", "close": 2.73270255, "volume": 706695.0}, {"date": "2009-05-22", "close": 2.75187941, "volume": 1213075.0}, {"date": "2009-05-25", "close": 2.74229098, "volume": 926587.0}, {"date": "2009-05-26", "close": 2.76146784, "volume": 466996.0}, {"date": "2009-05-27", "close": 2.77105627, "volume": 464733.0}, {"date": "2009-05-28", "close": 2.70393726, "volume": 861838.0}, {"date": "2009-05-29", "close": 2.63681825, "volume": 732116.0}, {"date": "2009-06-01", "close": 2.56969924, "volume": 1179080.0}, {"date": "2009-06-02", "close": 2.63681825, "volume": 1040107.0}, {"date": "2009-06-03", "close": 2.70393726, "volume": 1032565.0}, {"date": "2009-06-04", "close": 2.70393726, "volume": 826635.0}, {"date": "2009-06-05", "close": 2.66558354, "volume": 1081780.0}, {"date": "2009-06-09", "close": 2.5888761, "volume": 1208753.0}, {"date": "2009-06-10", "close": 2.5888761, "volume": 2014441.0}, {"date": "2009-06-11", "close": 2.69434883, "volume": 1051751.0}, {"date": "2009-06-12", "close": 2.70393726, "volume": 591030.0}, {"date": "2009-06-15", "close": 2.6847604, "volume": 1450495.0}, {"date": "2009-06-16", "close": 2.6847604, "volume": 636341.0}, {"date": "2009-06-17", "close": 2.73270255, "volume": 1148213.0}, {"date": "2009-06-18", "close": 2.69434883, "volume": 2191529.0}, {"date": "2009-06-19", "close": 2.79023313, "volume": 1213684.0}, {"date": "2009-06-22", "close": 2.84776371, "volume": 986435.0}, {"date": "2009-06-23", "close": 2.73270255, "volume": 1609134.0}, {"date": "2009-06-24", "close": 2.59846453, "volume": 938603.0}, {"date": "2009-06-25", "close": 2.54093395, "volume": 1105572.0}, {"date": "2009-06-26", "close": 2.54093395, "volume": 859041.0}, {"date": "2009-06-29", "close": 2.51216866, "volume": 1319630.0}, {"date": "2009-06-30", "close": 2.63681825, "volume": 1510107.0}, {"date": "2009-07-01", "close": 2.56969924, "volume": 1250020.0}, {"date": "2009-07-02", "close": 2.54093395, "volume": 924239.0}, {"date": "2009-07-03", "close": 2.51216866, "volume": 621295.0}, {"date": "2009-07-06", "close": 2.51216866, "volume": 593528.0}, {"date": "2009-07-07", "close": 2.54093395, "volume": 414819.0}, {"date": "2009-07-08", "close": 2.53134552, "volume": 927097.0}, {"date": "2009-07-09", "close": 2.51216866, "volume": 592250.0}, {"date": "2009-07-10", "close": 2.56011081, "volume": 421706.0}, {"date": "2009-07-13", "close": 2.54093395, "volume": 494019.0}, {"date": "2009-07-14", "close": 2.65599511, "volume": 804579.0}, {"date": "2009-07-15", "close": 2.6847604, "volume": 695746.0}, {"date": "2009-07-16", "close": 2.72311412, "volume": 1607276.0}, {"date": "2009-07-17", "close": 2.71352569, "volume": 556617.0}, {"date": "2009-07-20", "close": 2.72311412, "volume": 871216.0}, {"date": "2009-07-21", "close": 2.71352569, "volume": 778937.0}, {"date": "2009-07-22", "close": 2.66558354, "volume": 611411.0}, {"date": "2009-07-23", "close": 2.66558354, "volume": 1581667.0}, {"date": "2009-07-24", "close": 2.67517197, "volume": 1435118.0}, {"date": "2009-07-27", "close": 2.73270255, "volume": 2115313.0}, {"date": "2009-07-28", "close": 2.73270255, "volume": 2227629.0}, {"date": "2009-07-29", "close": 2.79023313, "volume": 1584586.0}, {"date": "2009-07-30", "close": 2.76146784, "volume": 492990.0}, {"date": "2009-07-31", "close": 2.70393726, "volume": 1342824.0}, {"date": "2009-08-03", "close": 2.64640668, "volume": 1011098.0}, {"date": "2009-08-04", "close": 2.56011081, "volume": 1659060.0}, {"date": "2009-08-05", "close": 2.56969924, "volume": 1056842.0}, {"date": "2009-08-06", "close": 2.53134552, "volume": 1349105.0}, {"date": "2009-08-07", "close": 2.57928767, "volume": 1388975.0}, {"date": "2009-08-10", "close": 2.60805296, "volume": 730960.0}, {"date": "2009-08-11", "close": 2.57928767, "volume": 1159213.0}, {"date": "2009-08-12", "close": 2.56011081, "volume": 470213.0}, {"date": "2009-08-13", "close": 2.63681825, "volume": 1472620.0}, {"date": "2009-08-14", "close": 2.71352569, "volume": 1801597.0}, {"date": "2009-08-17", "close": 2.6847604, "volume": 721680.0}, {"date": "2009-08-18", "close": 2.63681825, "volume": 989562.0}, {"date": "2009-08-19", "close": 2.60805296, "volume": 817301.0}, {"date": "2009-08-20", "close": 2.59846453, "volume": 972462.0}, {"date": "2009-08-21", "close": 2.57928767, "volume": 639509.0}, {"date": "2009-08-24", "close": 2.59846453, "volume": 724127.0}, {"date": "2009-08-25", "close": 2.75187941, "volume": 2768206.0}, {"date": "2009-08-26", "close": 2.90529429, "volume": 2249182.0}, {"date": "2009-08-27", "close": 2.83817528, "volume": 1321063.0}, {"date": "2009-08-28", "close": 2.80940999, "volume": 1388785.0}, {"date": "2009-08-31", "close": 2.81899842, "volume": 1154145.0}, {"date": "2009-09-01", "close": 2.77105627, "volume": 982629.0}, {"date": "2009-09-02", "close": 2.7806447, "volume": 1400095.0}, {"date": "2009-09-03", "close": 2.84776371, "volume": 2099199.0}, {"date": "2009-09-04", "close": 2.79023313, "volume": 1239102.0}, {"date": "2009-09-07", "close": 2.81899842, "volume": 1655043.0}, {"date": "2009-09-08", "close": 2.88611743, "volume": 1595932.0}, {"date": "2009-09-09", "close": 2.81899842, "volume": 1262484.0}, {"date": "2009-09-10", "close": 2.876529, "volume": 1177413.0}, {"date": "2009-09-11", "close": 2.90529429, "volume": 1257652.0}, {"date": "2009-09-14", "close": 2.83817528, "volume": 1331508.0}, {"date": "2009-09-15", "close": 2.91488272, "volume": 1927685.0}, {"date": "2009-09-16", "close": 3.01076702, "volume": 1452164.0}, {"date": "2009-09-17", "close": 3.05870917, "volume": 1443496.0}, {"date": "2009-09-18", "close": 3.02035545, "volume": 1140253.0}, {"date": "2009-09-21", "close": 3.02994388, "volume": 503391.0}, {"date": "2009-09-22", "close": 2.98200173, "volume": 591486.0}, {"date": "2009-09-23", "close": 3.14500504, "volume": 1305403.0}, {"date": "2009-09-24", "close": 3.04912074, "volume": 1468206.0}, {"date": "2009-09-25", "close": 3.04912074, "volume": 642669.0}, {"date": "2009-09-28", "close": 3.02035545, "volume": 554431.0}, {"date": "2009-09-29", "close": 3.05870917, "volume": 581765.0}, {"date": "2009-09-30", "close": 3.03953231, "volume": 645125.0}, {"date": "2009-10-01", "close": 2.99159016, "volume": 788725.0}, {"date": "2009-10-02", "close": 2.93405958, "volume": 1013180.0}, {"date": "2009-10-05", "close": 2.95323644, "volume": 465167.0}, {"date": "2009-10-06", "close": 2.91488272, "volume": 1374381.0}, {"date": "2009-10-07", "close": 2.95323644, "volume": 2293332.0}, {"date": "2009-10-08", "close": 2.92447115, "volume": 1241847.0}, {"date": "2009-10-09", "close": 2.89570586, "volume": 1444247.0}, {"date": "2009-10-12", "close": 2.94364801, "volume": 675314.0}, {"date": "2009-10-13", "close": 2.95323644, "volume": 1060109.0}, {"date": "2009-10-14", "close": 3.00117859, "volume": 1013374.0}, {"date": "2009-10-15", "close": 3.03953231, "volume": 990054.0}, {"date": "2009-10-16", "close": 3.09706289, "volume": 899047.0}, {"date": "2009-10-19", "close": 3.08747446, "volume": 609407.0}, {"date": "2009-10-20", "close": 3.10665132, "volume": 795327.0}, {"date": "2009-10-21", "close": 3.08747446, "volume": 845758.0}, {"date": "2009-10-22", "close": 3.10665132, "volume": 576530.0}, {"date": "2009-10-23", "close": 3.10665132, "volume": 919906.0}, {"date": "2009-10-26", "close": 3.08747446, "volume": 399427.0}, {"date": "2009-10-27", "close": 3.04912074, "volume": 803649.0}, {"date": "2009-10-28", "close": 2.96282487, "volume": 1018797.0}, {"date": "2009-10-29", "close": 2.9724133, "volume": 1012912.0}, {"date": "2009-10-30", "close": 3.03953231, "volume": 988279.0}, {"date": "2009-11-02", "close": 3.0682976, "volume": 837861.0}, {"date": "2009-11-03", "close": 2.99159016, "volume": 514883.0}, {"date": "2009-11-04", "close": 3.02994388, "volume": 483527.0}, {"date": "2009-11-05", "close": 2.92447115, "volume": 1625863.0}, {"date": "2009-11-06", "close": 2.90529429, "volume": 2404323.0}, {"date": "2009-11-09", "close": 2.96282487, "volume": 1452546.0}, {"date": "2009-11-10", "close": 3.02035545, "volume": 1347775.0}, {"date": "2009-11-11", "close": 3.05870917, "volume": 839570.0}, {"date": "2009-11-12", "close": 2.9724133, "volume": 989183.0}, {"date": "2009-11-13", "close": 3.02035545, "volume": 1186091.0}, {"date": "2009-11-16", "close": 3.08747446, "volume": 1152434.0}, {"date": "2009-11-17", "close": 3.11623975, "volume": 635137.0}, {"date": "2009-11-18", "close": 3.11623975, "volume": 903149.0}, {"date": "2009-11-19", "close": 3.08747446, "volume": 675472.0}, {"date": "2009-11-20", "close": 3.04912074, "volume": 697012.0}, {"date": "2009-11-23", "close": 3.07788603, "volume": 475361.0}, {"date": "2009-11-24", "close": 3.14500504, "volume": 580996.0}, {"date": "2009-11-25", "close": 3.07788603, "volume": 837951.0}, {"date": "2009-11-26", "close": 3.04912074, "volume": 477372.0}, {"date": "2009-11-27", "close": 3.04912074, "volume": 646633.0}, {"date": "2009-11-30", "close": 3.09706289, "volume": 566216.0}, {"date": "2009-12-01", "close": 3.12582818, "volume": 712864.0}, {"date": "2009-12-02", "close": 3.21212405, "volume": 1293245.0}, {"date": "2009-12-03", "close": 3.19294719, "volume": 801421.0}, {"date": "2009-12-04", "close": 3.11623975, "volume": 504308.0}, {"date": "2009-12-07", "close": 3.11623975, "volume": 703512.0}, {"date": "2009-12-08", "close": 3.13541661, "volume": 639576.0}, {"date": "2009-12-09", "close": 3.10665132, "volume": 659946.0}, {"date": "2009-12-10", "close": 3.08747446, "volume": 667430.0}, {"date": "2009-12-11", "close": 3.11623975, "volume": 526154.0}, {"date": "2009-12-14", "close": 3.17377033, "volume": 430136.0}, {"date": "2009-12-15", "close": 3.09706289, "volume": 669874.0}, {"date": "2009-12-16", "close": 3.08747446, "volume": 878731.0}, {"date": "2009-12-17", "close": 3.22171248, "volume": 2612041.0}, {"date": "2009-12-18", "close": 3.26965463, "volume": 884934.0}, {"date": "2009-12-21", "close": 3.20253562, "volume": 772644.0}, {"date": "2009-12-22", "close": 3.29841992, "volume": 473376.0}, {"date": "2009-12-23", "close": 3.2600662, "volume": 352119.0}, {"date": "2009-12-24", "close": 3.34636207, "volume": 296021.0}, {"date": "2009-12-29", "close": 3.38471579, "volume": 726308.0}, {"date": "2009-12-30", "close": 3.28883149, "volume": 413394.0}, {"date": "2009-12-31", "close": 3.3559505, "volume": 394054.0}, {"date": "2010-01-04", "close": 3.30800835, "volume": 406182.0}, {"date": "2010-01-05", "close": 3.33677364, "volume": 921099.0}, {"date": "2010-01-06", "close": 3.44224637, "volume": 719466.0}, {"date": "2010-01-07", "close": 3.4518348, "volume": 663048.0}, {"date": "2010-01-08", "close": 3.39430422, "volume": 381309.0}, {"date": "2010-01-11", "close": 3.3559505, "volume": 625684.0}, {"date": "2010-01-12", "close": 3.34636207, "volume": 643297.0}, {"date": "2010-01-13", "close": 3.26965463, "volume": 840752.0}, {"date": "2010-01-14", "close": 3.27924306, "volume": 910427.0}, {"date": "2010-01-15", "close": 3.27924306, "volume": 899611.0}, {"date": "2010-01-18", "close": 3.23130091, "volume": 755973.0}, {"date": "2010-01-19", "close": 3.13541661, "volume": 1013460.0}, {"date": "2010-01-20", "close": 3.17377033, "volume": 1097349.0}, {"date": "2010-01-21", "close": 3.13541661, "volume": 679828.0}, {"date": "2010-01-22", "close": 3.10665132, "volume": 1089860.0}, {"date": "2010-01-25", "close": 3.10665132, "volume": 1130326.0}, {"date": "2010-01-27", "close": 3.04912074, "volume": 1592893.0}, {"date": "2010-01-28", "close": 3.0682976, "volume": 1654349.0}, {"date": "2010-01-29", "close": 3.05870917, "volume": 1433983.0}, {"date": "2010-02-01", "close": 3.02035545, "volume": 1289962.0}, {"date": "2010-02-02", "close": 3.05870917, "volume": 862250.0}, {"date": "2010-02-03", "close": 3.09706289, "volume": 930643.0}, {"date": "2010-02-04", "close": 3.11623975, "volume": 693788.0}, {"date": "2010-02-05", "close": 3.07788603, "volume": 881746.0}, {"date": "2010-02-08", "close": 3.0682976, "volume": 626087.0}, {"date": "2010-02-09", "close": 3.0682976, "volume": 482161.0}, {"date": "2010-02-10", "close": 3.13541661, "volume": 1021696.0}, {"date": "2010-02-11", "close": 3.11623975, "volume": 446535.0}, {"date": "2010-02-12", "close": 3.10665132, "volume": 596113.0}, {"date": "2010-02-15", "close": 3.08747446, "volume": 669577.0}, {"date": "2010-02-16", "close": 3.0682976, "volume": 536166.0}, {"date": "2010-02-17", "close": 3.07788603, "volume": 527784.0}, {"date": "2010-02-18", "close": 3.10665132, "volume": 820600.0}, {"date": "2010-02-19", "close": 3.02994388, "volume": 1094885.0}, {"date": "2010-02-22", "close": 3.13541661, "volume": 1008522.0}, {"date": "2010-02-23", "close": 3.13541661, "volume": 622757.0}, {"date": "2010-02-24", "close": 3.27924306, "volume": 2107816.0}, {"date": "2010-02-25", "close": 3.26965463, "volume": 1007688.0}, {"date": "2010-02-26", "close": 3.31759678, "volume": 1104224.0}, {"date": "2010-03-01", "close": 3.33677364, "volume": 1106471.0}, {"date": "2010-03-02", "close": 3.32718521, "volume": 1133181.0}, {"date": "2010-03-03", "close": 3.31759678, "volume": 1757362.0}, {"date": "2010-03-04", "close": 3.28883149, "volume": 1240830.0}, {"date": "2010-03-05", "close": 3.28883149, "volume": 1134041.0}, {"date": "2010-03-08", "close": 3.33677364, "volume": 952224.0}, {"date": "2010-03-09", "close": 3.33677364, "volume": 1265771.0}, {"date": "2010-03-10", "close": 3.33677364, "volume": 905907.0}, {"date": "2010-03-11", "close": 3.3559505, "volume": 842946.0}, {"date": "2010-03-12", "close": 3.30800835, "volume": 601820.0}, {"date": "2010-03-15", "close": 3.26965463, "volume": 1150617.0}, {"date": "2010-03-16", "close": 3.21212405, "volume": 1473556.0}, {"date": "2010-03-17", "close": 3.22171248, "volume": 1960200.0}, {"date": "2010-03-18", "close": 3.30800835, "volume": 2734001.0}, {"date": "2010-03-19", "close": 3.22171248, "volume": 2757864.0}, {"date": "2010-03-22", "close": 3.22171248, "volume": 1051559.0}, {"date": "2010-03-23", "close": 3.30800835, "volume": 1882921.0}, {"date": "2010-03-24", "close": 3.27924306, "volume": 1430257.0}, {"date": "2010-03-25", "close": 3.33677364, "volume": 797103.0}, {"date": "2010-03-26", "close": 3.31759678, "volume": 897803.0}, {"date": "2010-03-29", "close": 3.34636207, "volume": 1603179.0}, {"date": "2010-03-30", "close": 3.41348108, "volume": 1744762.0}, {"date": "2010-03-31", "close": 3.41348108, "volume": 1389746.0}, {"date": "2010-04-01", "close": 3.38471579, "volume": 1024678.0}, {"date": "2010-04-06", "close": 3.38471579, "volume": 584695.0}, {"date": "2010-04-07", "close": 3.43265794, "volume": 1204481.0}, {"date": "2010-04-08", "close": 3.40389265, "volume": 1160737.0}, {"date": "2010-04-09", "close": 3.44224637, "volume": 939558.0}, {"date": "2010-04-12", "close": 3.49018852, "volume": 912845.0}, {"date": "2010-04-13", "close": 3.5477191, "volume": 1381584.0}, {"date": "2010-04-14", "close": 3.57648439, "volume": 1706329.0}, {"date": "2010-04-15", "close": 3.5477191, "volume": 1504594.0}, {"date": "2010-04-16", "close": 3.5477191, "volume": 1226504.0}, {"date": "2010-04-19", "close": 3.50936538, "volume": 1326736.0}, {"date": "2010-04-20", "close": 3.56689596, "volume": 750458.0}, {"date": "2010-04-21", "close": 3.62442654, "volume": 958888.0}, {"date": "2010-04-22", "close": 3.57648439, "volume": 1044967.0}, {"date": "2010-04-23", "close": 3.59566125, "volume": 669205.0}, {"date": "2010-04-27", "close": 3.55730753, "volume": 764498.0}, {"date": "2010-04-28", "close": 3.49018852, "volume": 1664132.0}, {"date": "2010-04-29", "close": 3.46142323, "volume": 796695.0}, {"date": "2010-04-30", "close": 3.48060009, "volume": 1266290.0}, {"date": "2010-05-03", "close": 3.47101166, "volume": 481628.0}, {"date": "2010-05-04", "close": 3.4518348, "volume": 752831.0}, {"date": "2010-05-05", "close": 3.43265794, "volume": 1284934.0}, {"date": "2010-05-06", "close": 3.44224637, "volume": 1449888.0}, {"date": "2010-05-07", "close": 3.39430422, "volume": 1978056.0}, {"date": "2010-05-10", "close": 3.37512736, "volume": 1374205.0}, {"date": "2010-05-11", "close": 3.36553893, "volume": 889444.0}, {"date": "2010-05-12", "close": 3.40389265, "volume": 543726.0}, {"date": "2010-05-13", "close": 3.49018852, "volume": 529338.0}, {"date": "2010-05-14", "close": 3.48060009, "volume": 487111.0}, {"date": "2010-05-17", "close": 3.3559505, "volume": 984907.0}, {"date": "2010-05-18", "close": 3.41348108, "volume": 1165709.0}, {"date": "2010-05-19", "close": 3.39430422, "volume": 563546.0}, {"date": "2010-05-20", "close": 3.3559505, "volume": 1256862.0}, {"date": "2010-05-21", "close": 3.31759678, "volume": 1587089.0}, {"date": "2010-05-24", "close": 3.32718521, "volume": 909733.0}, {"date": "2010-05-25", "close": 3.28883149, "volume": 916032.0}, {"date": "2010-05-26", "close": 3.33677364, "volume": 1168243.0}, {"date": "2010-05-27", "close": 3.29841992, "volume": 1253890.0}, {"date": "2010-05-28", "close": 3.36553893, "volume": 1184961.0}, {"date": "2010-05-31", "close": 3.33677364, "volume": 708652.0}, {"date": "2010-06-01", "close": 3.49977695, "volume": 1254998.0}, {"date": "2010-06-02", "close": 3.3559505, "volume": 901933.0}, {"date": "2010-06-03", "close": 3.41348108, "volume": 989648.0}, {"date": "2010-06-04", "close": 3.44224637, "volume": 885338.0}, {"date": "2010-06-07", "close": 3.32718521, "volume": 893517.0}, {"date": "2010-06-08", "close": 3.52854224, "volume": 1278933.0}, {"date": "2010-06-09", "close": 3.41348108, "volume": 1066456.0}, {"date": "2010-06-10", "close": 3.42306951, "volume": 1422353.0}, {"date": "2010-06-11", "close": 3.4518348, "volume": 1135667.0}, {"date": "2010-06-15", "close": 3.50936538, "volume": 1550752.0}, {"date": "2010-06-16", "close": 3.5477191, "volume": 2244774.0}, {"date": "2010-06-17", "close": 3.58607282, "volume": 1876681.0}, {"date": "2010-06-18", "close": 3.55730753, "volume": 2880394.0}, {"date": "2010-06-21", "close": 3.56689596, "volume": 838017.0}, {"date": "2010-06-22", "close": 3.62442654, "volume": 1483679.0}, {"date": "2010-06-23", "close": 3.6436034, "volume": 2798532.0}, {"date": "2010-06-24", "close": 3.56689596, "volume": 3451395.0}, {"date": "2010-06-25", "close": 3.50936538, "volume": 960388.0}, {"date": "2010-06-28", "close": 3.4518348, "volume": 1057643.0}, {"date": "2010-06-29", "close": 3.41348108, "volume": 718629.0}, {"date": "2010-06-30", "close": 3.4518348, "volume": 1306486.0}, {"date": "2010-07-01", "close": 3.41348108, "volume": 1265579.0}, {"date": "2010-07-02", "close": 3.43265794, "volume": 643296.0}, {"date": "2010-07-05", "close": 3.40389265, "volume": 904398.0}, {"date": "2010-07-06", "close": 3.46142323, "volume": 1044389.0}, {"date": "2010-07-07", "close": 3.40389265, "volume": 1338116.0}, {"date": "2010-07-08", "close": 3.47101166, "volume": 1204787.0}, {"date": "2010-07-09", "close": 3.50936538, "volume": 528667.0}, {"date": "2010-07-12", "close": 3.53813067, "volume": 651716.0}, {"date": "2010-07-13", "close": 3.52854224, "volume": 664664.0}, {"date": "2010-07-14", "close": 3.5477191, "volume": 1770168.0}, {"date": "2010-07-15", "close": 3.61483811, "volume": 898223.0}, {"date": "2010-07-16", "close": 3.58607282, "volume": 922983.0}, {"date": "2010-07-19", "close": 3.53813067, "volume": 747403.0}, {"date": "2010-07-20", "close": 3.55730753, "volume": 853225.0}, {"date": "2010-07-21", "close": 3.51895381, "volume": 716514.0}, {"date": "2010-07-22", "close": 3.52854224, "volume": 704115.0}, {"date": "2010-07-23", "close": 3.55730753, "volume": 896940.0}, {"date": "2010-07-26", "close": 3.55730753, "volume": 817434.0}, {"date": "2010-07-27", "close": 3.59566125, "volume": 909419.0}, {"date": "2010-07-28", "close": 3.59566125, "volume": 865849.0}, {"date": "2010-07-29", "close": 3.53813067, "volume": 1014591.0}, {"date": "2010-07-30", "close": 3.55730753, "volume": 933786.0}, {"date": "2010-08-02", "close": 3.59566125, "volume": 568214.0}, {"date": "2010-08-03", "close": 3.62442654, "volume": 712526.0}, {"date": "2010-08-04", "close": 3.57648439, "volume": 926491.0}, {"date": "2010-08-05", "close": 3.59566125, "volume": 592349.0}, {"date": "2010-08-06", "close": 3.56689596, "volume": 448571.0}, {"date": "2010-08-09", "close": 3.56689596, "volume": 646504.0}, {"date": "2010-08-10", "close": 3.55730753, "volume": 676309.0}, {"date": "2010-08-11", "close": 3.5477191, "volume": 953546.0}, {"date": "2010-08-12", "close": 3.55730753, "volume": 1320913.0}, {"date": "2010-08-13", "close": 3.55730753, "volume": 1326465.0}, {"date": "2010-08-16", "close": 3.5477191, "volume": 824097.0}, {"date": "2010-08-17", "close": 3.55730753, "volume": 1101363.0}, {"date": "2010-08-18", "close": 3.55730753, "volume": 931552.0}, {"date": "2010-08-19", "close": 3.5477191, "volume": 1235814.0}, {"date": "2010-08-20", "close": 3.5477191, "volume": 997620.0}, {"date": "2010-08-23", "close": 3.57648439, "volume": 702151.0}, {"date": "2010-08-24", "close": 3.5477191, "volume": 740818.0}, {"date": "2010-08-25", "close": 3.5477191, "volume": 1944922.0}, {"date": "2010-08-26", "close": 3.52854224, "volume": 1540190.0}, {"date": "2010-08-27", "close": 3.48060009, "volume": 891773.0}, {"date": "2010-08-30", "close": 3.60524968, "volume": 1465040.0}, {"date": "2010-08-31", "close": 3.58607282, "volume": 2047927.0}, {"date": "2010-09-01", "close": 3.61483811, "volume": 1843577.0}, {"date": "2010-09-02", "close": 3.60524968, "volume": 1115966.0}, {"date": "2010-09-03", "close": 3.72989927, "volume": 2885688.0}, {"date": "2010-09-06", "close": 3.74907613, "volume": 1758666.0}, {"date": "2010-09-07", "close": 3.75866456, "volume": 1008179.0}, {"date": "2010-09-08", "close": 3.67236869, "volume": 1038215.0}, {"date": "2010-09-09", "close": 3.7394877, "volume": 1426254.0}, {"date": "2010-09-10", "close": 3.70113398, "volume": 887195.0}, {"date": "2010-09-13", "close": 3.76825299, "volume": 1265727.0}, {"date": "2010-09-14", "close": 3.7394877, "volume": 964495.0}, {"date": "2010-09-15", "close": 3.75866456, "volume": 1424900.0}, {"date": "2010-09-16", "close": 3.7394877, "volume": 1916142.0}, {"date": "2010-09-17", "close": 3.79701828, "volume": 1679424.0}, {"date": "2010-09-20", "close": 3.74907613, "volume": 758779.0}, {"date": "2010-09-21", "close": 3.76825299, "volume": 628340.0}, {"date": "2010-09-22", "close": 3.78742985, "volume": 537660.0}, {"date": "2010-09-23", "close": 3.76825299, "volume": 677026.0}, {"date": "2010-09-24", "close": 3.72989927, "volume": 658273.0}, {"date": "2010-09-27", "close": 3.84496043, "volume": 924654.0}, {"date": "2010-09-28", "close": 3.82578357, "volume": 1479462.0}, {"date": "2010-09-29", "close": 3.82578357, "volume": 1710062.0}, {"date": "2010-09-30", "close": 3.88331415, "volume": 1704359.0}, {"date": "2010-10-01", "close": 3.81619514, "volume": 872360.0}, {"date": "2010-10-04", "close": 3.86413729, "volume": 610017.0}, {"date": "2010-10-05", "close": 3.94084473, "volume": 963374.0}, {"date": "2010-10-06", "close": 3.92166787, "volume": 859349.0}, {"date": "2010-10-07", "close": 3.96002159, "volume": 642443.0}, {"date": "2010-10-08", "close": 3.88331415, "volume": 812399.0}, {"date": "2010-10-11", "close": 3.89290258, "volume": 405858.0}, {"date": "2010-10-12", "close": 3.84496043, "volume": 1062961.0}, {"date": "2010-10-13", "close": 3.79701828, "volume": 760079.0}, {"date": "2010-10-14", "close": 3.89290258, "volume": 1223288.0}, {"date": "2010-10-15", "close": 3.84496043, "volume": 740877.0}, {"date": "2010-10-18", "close": 3.82578357, "volume": 924935.0}, {"date": "2010-10-19", "close": 3.82578357, "volume": 2608917.0}, {"date": "2010-10-20", "close": 3.80660671, "volume": 791436.0}, {"date": "2010-10-21", "close": 3.74907613, "volume": 2030777.0}, {"date": "2010-10-22", "close": 3.7394877, "volume": 2511631.0}, {"date": "2010-10-25", "close": 3.75866456, "volume": 1220377.0}, {"date": "2010-10-26", "close": 3.78742985, "volume": 1673485.0}, {"date": "2010-10-27", "close": 3.77784142, "volume": 2140842.0}, {"date": "2010-10-28", "close": 3.77784142, "volume": 1439968.0}, {"date": "2010-10-29", "close": 3.7394877, "volume": 1219317.0}, {"date": "2010-11-01", "close": 3.79701828, "volume": 1034734.0}, {"date": "2010-11-02", "close": 3.78742985, "volume": 673084.0}, {"date": "2010-11-03", "close": 3.80660671, "volume": 839658.0}, {"date": "2010-11-04", "close": 3.92166787, "volume": 927554.0}, {"date": "2010-11-05", "close": 3.96002159, "volume": 2012499.0}, {"date": "2010-11-08", "close": 3.95043316, "volume": 762490.0}, {"date": "2010-11-09", "close": 3.96961002, "volume": 914815.0}, {"date": "2010-11-10", "close": 3.95043316, "volume": 996540.0}, {"date": "2010-11-11", "close": 3.96961002, "volume": 1010201.0}, {"date": "2010-11-12", "close": 3.94084473, "volume": 1219272.0}, {"date": "2010-11-15", "close": 3.96961002, "volume": 1006349.0}, {"date": "2010-11-16", "close": 3.99837531, "volume": 983350.0}, {"date": "2010-11-17", "close": 3.89290258, "volume": 1385065.0}, {"date": "2010-11-18", "close": 3.86413729, "volume": 1033387.0}, {"date": "2010-11-19", "close": 3.85454886, "volume": 694684.0}, {"date": "2010-11-22", "close": 3.84496043, "volume": 879723.0}, {"date": "2010-11-23", "close": 3.78742985, "volume": 1571772.0}, {"date": "2010-11-24", "close": 3.80660671, "volume": 877453.0}, {"date": "2010-11-25", "close": 3.82578357, "volume": 715486.0}, {"date": "2010-11-26", "close": 3.835372, "volume": 1145390.0}, {"date": "2010-11-29", "close": 3.84496043, "volume": 705184.0}, {"date": "2010-11-30", "close": 3.78742985, "volume": 1277627.0}, {"date": "2010-12-01", "close": 3.78742985, "volume": 974145.0}, {"date": "2010-12-02", "close": 3.90249101, "volume": 923956.0}, {"date": "2010-12-03", "close": 3.82578357, "volume": 1014185.0}, {"date": "2010-12-06", "close": 3.81619514, "volume": 1226642.0}, {"date": "2010-12-07", "close": 3.81619514, "volume": 1391215.0}, {"date": "2010-12-08", "close": 3.835372, "volume": 815577.0}, {"date": "2010-12-09", "close": 3.89290258, "volume": 1185786.0}, {"date": "2010-12-10", "close": 3.87372572, "volume": 1345757.0}, {"date": "2010-12-13", "close": 3.88331415, "volume": 1215016.0}, {"date": "2010-12-14", "close": 3.91207944, "volume": 897592.0}, {"date": "2010-12-15", "close": 3.9312563, "volume": 1320228.0}, {"date": "2010-12-16", "close": 3.96002159, "volume": 2365396.0}, {"date": "2010-12-17", "close": 3.97919845, "volume": 1085759.0}, {"date": "2010-12-20", "close": 3.98878688, "volume": 1515499.0}, {"date": "2010-12-21", "close": 4.00796374, "volume": 949436.0}, {"date": "2010-12-22", "close": 4.00796374, "volume": 1267752.0}, {"date": "2010-12-23", "close": 3.82578357, "volume": 765090.0}, {"date": "2010-12-24", "close": 3.835372, "volume": 228595.0}, {"date": "2010-12-29", "close": 3.85454886, "volume": 446534.0}, {"date": "2010-12-30", "close": 3.89290258, "volume": 310041.0}, {"date": "2010-12-31", "close": 3.88331415, "volume": 169643.0}, {"date": "2011-01-04", "close": 3.87372572, "volume": 1030630.0}, {"date": "2011-01-05", "close": 3.84496043, "volume": 769321.0}, {"date": "2011-01-06", "close": 3.90249101, "volume": 735470.0}, {"date": "2011-01-07", "close": 3.95043316, "volume": 744846.0}, {"date": "2011-01-10", "close": 3.95043316, "volume": 532652.0}, {"date": "2011-01-11", "close": 3.97919845, "volume": 617338.0}, {"date": "2011-01-12", "close": 3.95043316, "volume": 544369.0}, {"date": "2011-01-13", "close": 3.99837531, "volume": 545795.0}, {"date": "2011-01-14", "close": 3.98878688, "volume": 675157.0}, {"date": "2011-01-17", "close": 3.96961002, "volume": 449896.0}, {"date": "2011-01-18", "close": 3.94084473, "volume": 660745.0}, {"date": "2011-01-19", "close": 3.98878688, "volume": 914752.0}, {"date": "2011-01-20", "close": 3.94084473, "volume": 438094.0}, {"date": "2011-01-21", "close": 3.91207944, "volume": 1002731.0}, {"date": "2011-01-24", "close": 3.91207944, "volume": 615674.0}, {"date": "2011-01-25", "close": 3.89290258, "volume": 778120.0}, {"date": "2011-01-27", "close": 3.87372572, "volume": 1160215.0}, {"date": "2011-01-28", "close": 3.84496043, "volume": 1005748.0}, {"date": "2011-01-31", "close": 3.81619514, "volume": 1032240.0}, {"date": "2011-02-01", "close": 3.80660671, "volume": 1129988.0}, {"date": "2011-02-02", "close": 3.88331415, "volume": 775368.0}, {"date": "2011-02-03", "close": 3.87372572, "volume": 423118.0}, {"date": "2011-02-04", "close": 3.94084473, "volume": 842145.0}, {"date": "2011-02-07", "close": 3.91207944, "volume": 476137.0}, {"date": "2011-02-08", "close": 3.91207944, "volume": 878425.0}, {"date": "2011-02-09", "close": 3.91207944, "volume": 806713.0}, {"date": "2011-02-10", "close": 3.90249101, "volume": 498361.0}, {"date": "2011-02-11", "close": 3.90249101, "volume": 927561.0}, {"date": "2011-02-14", "close": 3.92166787, "volume": 1236595.0}, {"date": "2011-02-15", "close": 3.90249101, "volume": 493832.0}, {"date": "2011-02-16", "close": 3.94084473, "volume": 561857.0}, {"date": "2011-02-17", "close": 3.92166787, "volume": 860261.0}, {"date": "2011-02-18", "close": 3.90249101, "volume": 1063409.0}, {"date": "2011-02-21", "close": 3.91207944, "volume": 706678.0}, {"date": "2011-02-22", "close": 3.87372572, "volume": 577100.0}, {"date": "2011-02-23", "close": 3.91207944, "volume": 1456417.0}, {"date": "2011-02-24", "close": 3.90249101, "volume": 1940932.0}, {"date": "2011-02-25", "close": 3.87372572, "volume": 870888.0}, {"date": "2011-02-28", "close": 3.87372572, "volume": 565290.0}, {"date": "2011-03-01", "close": 3.87372572, "volume": 1354378.0}, {"date": "2011-03-02", "close": 3.88331415, "volume": 1362820.0}, {"date": "2011-03-03", "close": 3.88331415, "volume": 946207.0}, {"date": "2011-03-04", "close": 3.9312563, "volume": 584473.0}, {"date": "2011-03-07", "close": 3.89290258, "volume": 767797.0}, {"date": "2011-03-08", "close": 3.89290258, "volume": 1064264.0}, {"date": "2011-03-09", "close": 3.88331415, "volume": 879030.0}, {"date": "2011-03-10", "close": 3.835372, "volume": 1446399.0}, {"date": "2011-03-11", "close": 3.835372, "volume": 1528578.0}, {"date": "2011-03-14", "close": 3.81619514, "volume": 1023965.0}, {"date": "2011-03-15", "close": 3.7394877, "volume": 1087056.0}, {"date": "2011-03-16", "close": 3.75866456, "volume": 2390194.0}, {"date": "2011-03-17", "close": 3.79701828, "volume": 2148325.0}, {"date": "2011-03-18", "close": 3.835372, "volume": 1003639.0}, {"date": "2011-03-21", "close": 3.835372, "volume": 641739.0}, {"date": "2011-03-22", "close": 3.86413729, "volume": 1077955.0}, {"date": "2011-03-23", "close": 3.86413729, "volume": 669322.0}, {"date": "2011-03-24", "close": 3.87372572, "volume": 667555.0}, {"date": "2011-03-25", "close": 3.94084473, "volume": 1072441.0}, {"date": "2011-03-28", "close": 3.91207944, "volume": 737951.0}, {"date": "2011-03-29", "close": 3.9312563, "volume": 1362064.0}, {"date": "2011-03-30", "close": 4.0271406, "volume": 1169652.0}, {"date": "2011-03-31", "close": 4.03672903, "volume": 890400.0}, {"date": "2011-04-01", "close": 4.05590589, "volume": 873935.0}, {"date": "2011-04-04", "close": 4.08467118, "volume": 848955.0}, {"date": "2011-04-05", "close": 4.07508275, "volume": 649584.0}, {"date": "2011-04-06", "close": 4.07508275, "volume": 870515.0}, {"date": "2011-04-07", "close": 4.06549432, "volume": 813193.0}, {"date": "2011-04-08", "close": 4.10384804, "volume": 690310.0}, {"date": "2011-04-11", "close": 4.07508275, "volume": 1406632.0}, {"date": "2011-04-12", "close": 3.99837531, "volume": 1274422.0}, {"date": "2011-04-13", "close": 4.01755217, "volume": 1920137.0}, {"date": "2011-04-14", "close": 4.01755217, "volume": 867477.0}, {"date": "2011-04-15", "close": 4.00796374, "volume": 455198.0}, {"date": "2011-04-18", "close": 4.04631746, "volume": 1697108.0}, {"date": "2011-04-19", "close": 4.00796374, "volume": 931112.0}, {"date": "2011-04-20", "close": 4.06549432, "volume": 742026.0}, {"date": "2011-04-21", "close": 4.19014391, "volume": 1487146.0}, {"date": "2011-04-27", "close": 4.1230249, "volume": 980588.0}, {"date": "2011-04-28", "close": 4.13261333, "volume": 668754.0}, {"date": "2011-04-29", "close": 4.07508275, "volume": 851371.0}, {"date": "2011-05-02", "close": 4.04631746, "volume": 756138.0}, {"date": "2011-05-03", "close": 4.01755217, "volume": 925356.0}, {"date": "2011-05-04", "close": 4.10384804, "volume": 906428.0}, {"date": "2011-05-05", "close": 4.09425961, "volume": 748582.0}, {"date": "2011-05-06", "close": 4.07508275, "volume": 869164.0}, {"date": "2011-05-09", "close": 4.0271406, "volume": 656139.0}, {"date": "2011-05-10", "close": 4.00796374, "volume": 1727264.0}, {"date": "2011-05-11", "close": 4.05590589, "volume": 1191262.0}, {"date": "2011-05-12", "close": 4.03672903, "volume": 736346.0}, {"date": "2011-05-13", "close": 4.06549432, "volume": 1231726.0}, {"date": "2011-05-16", "close": 4.04631746, "volume": 1113389.0}, {"date": "2011-05-17", "close": 4.04631746, "volume": 620789.0}, {"date": "2011-05-18", "close": 4.05590589, "volume": 825565.0}, {"date": "2011-05-19", "close": 4.08467118, "volume": 913755.0}, {"date": "2011-05-20", "close": 4.05590589, "volume": 603966.0}, {"date": "2011-05-23", "close": 4.05590589, "volume": 2346071.0}, {"date": "2011-05-24", "close": 4.06549432, "volume": 1170589.0}, {"date": "2011-05-25", "close": 4.03672903, "volume": 963696.0}, {"date": "2011-05-26", "close": 4.13261333, "volume": 866865.0}, {"date": "2011-05-27", "close": 4.13261333, "volume": 643654.0}, {"date": "2011-05-30", "close": 4.10384804, "volume": 450759.0}, {"date": "2011-05-31", "close": 4.1230249, "volume": 843262.0}, {"date": "2011-06-01", "close": 4.15179019, "volume": 554916.0}, {"date": "2011-06-02", "close": 4.08467118, "volume": 967557.0}, {"date": "2011-06-03", "close": 4.07508275, "volume": 958186.0}, {"date": "2011-06-06", "close": 4.08467118, "volume": 754365.0}, {"date": "2011-06-07", "close": 4.08467118, "volume": 742967.0}, {"date": "2011-06-08", "close": 4.05590589, "volume": 684923.0}, {"date": "2011-06-09", "close": 4.10384804, "volume": 875471.0}, {"date": "2011-06-10", "close": 4.13261333, "volume": 636601.0}, {"date": "2011-06-14", "close": 4.18055548, "volume": 702804.0}, {"date": "2011-06-15", "close": 4.17096705, "volume": 839422.0}, {"date": "2011-06-16", "close": 4.14220176, "volume": 1747779.0}, {"date": "2011-06-17", "close": 4.13261333, "volume": 1011883.0}, {"date": "2011-06-20", "close": 4.14220176, "volume": 810157.0}, {"date": "2011-06-21", "close": 4.18055548, "volume": 753604.0}, {"date": "2011-06-22", "close": 4.19014391, "volume": 877395.0}, {"date": "2011-06-24", "close": 3.78742985, "volume": 5294077.0}, {"date": "2011-06-27", "close": 3.80660671, "volume": 3142263.0}, {"date": "2011-06-28", "close": 3.84496043, "volume": 2268915.0}, {"date": "2011-06-29", "close": 3.89290258, "volume": 2084852.0}, {"date": "2011-06-30", "close": 3.90249101, "volume": 4492207.0}, {"date": "2011-07-01", "close": 3.88331415, "volume": 2286250.0}, {"date": "2011-07-04", "close": 3.96961002, "volume": 2531550.0}, {"date": "2011-07-05", "close": 3.95043316, "volume": 2323638.0}, {"date": "2011-07-06", "close": 3.94084473, "volume": 2257161.0}, {"date": "2011-07-07", "close": 3.90249101, "volume": 1521594.0}, {"date": "2011-07-08", "close": 3.96002159, "volume": 2743838.0}, {"date": "2011-07-11", "close": 3.98878688, "volume": 1274907.0}, {"date": "2011-07-12", "close": 3.88331415, "volume": 1449896.0}, {"date": "2011-07-13", "close": 3.9312563, "volume": 1393234.0}, {"date": "2011-07-14", "close": 3.97919845, "volume": 2332644.0}, {"date": "2011-07-15", "close": 3.96961002, "volume": 855041.0}, {"date": "2011-07-18", "close": 3.96961002, "volume": 1187518.0}, {"date": "2011-07-19", "close": 4.0271406, "volume": 2275977.0}, {"date": "2011-07-20", "close": 4.01755217, "volume": 2241084.0}, {"date": "2011-07-21", "close": 4.03672903, "volume": 997396.0}, {"date": "2011-07-22", "close": 4.05590589, "volume": 1255246.0}, {"date": "2011-07-25", "close": 3.96002159, "volume": 1295152.0}, {"date": "2011-07-26", "close": 3.94084473, "volume": 1562168.0}, {"date": "2011-07-27", "close": 3.91207944, "volume": 1833767.0}, {"date": "2011-07-28", "close": 3.86413729, "volume": 1154766.0}, {"date": "2011-07-29", "close": 3.86413729, "volume": 979174.0}, {"date": "2011-08-01", "close": 3.99837531, "volume": 1239526.0}, {"date": "2011-08-02", "close": 3.90249101, "volume": 1904881.0}, {"date": "2011-08-03", "close": 3.88331415, "volume": 1086837.0}, {"date": "2011-08-04", "close": 3.87372572, "volume": 1505257.0}, {"date": "2011-08-05", "close": 3.77784142, "volume": 2659716.0}, {"date": "2011-08-08", "close": 3.57648439, "volume": 2801776.0}, {"date": "2011-08-09", "close": 3.61483811, "volume": 3923168.0}, {"date": "2011-08-10", "close": 3.71072241, "volume": 2028143.0}, {"date": "2011-08-11", "close": 3.6436034, "volume": 2089184.0}, {"date": "2011-08-12", "close": 3.6436034, "volume": 2367535.0}, {"date": "2011-08-15", "close": 3.71072241, "volume": 3260645.0}, {"date": "2011-08-16", "close": 3.76825299, "volume": 3447623.0}, {"date": "2011-08-17", "close": 3.88331415, "volume": 2249536.0}, {"date": "2011-08-18", "close": 3.835372, "volume": 1724747.0}, {"date": "2011-08-19", "close": 3.7394877, "volume": 1946630.0}, {"date": "2011-08-22", "close": 3.74907613, "volume": 1202523.0}, {"date": "2011-08-23", "close": 3.87372572, "volume": 2621026.0}, {"date": "2011-08-24", "close": 3.835372, "volume": 1344684.0}, {"date": "2011-08-25", "close": 3.835372, "volume": 1960451.0}, {"date": "2011-08-26", "close": 3.78742985, "volume": 1479053.0}, {"date": "2011-08-29", "close": 3.81619514, "volume": 2644233.0}, {"date": "2011-08-30", "close": 3.81619514, "volume": 1953069.0}, {"date": "2011-08-31", "close": 3.85454886, "volume": 2092065.0}, {"date": "2011-09-01", "close": 3.90249101, "volume": 1557316.0}, {"date": "2011-09-02", "close": 3.86413729, "volume": 1590140.0}, {"date": "2011-09-05", "close": 3.80660671, "volume": 1896205.0}, {"date": "2011-09-06", "close": 3.67236869, "volume": 2434209.0}, {"date": "2011-09-07", "close": 3.7394877, "volume": 1680096.0}, {"date": "2011-09-08", "close": 3.82578357, "volume": 3133730.0}, {"date": "2011-09-09", "close": 3.835372, "volume": 1196175.0}, {"date": "2011-09-12", "close": 3.71072241, "volume": 1423575.0}, {"date": "2011-09-13", "close": 3.82578357, "volume": 2005830.0}, {"date": "2011-09-14", "close": 3.78742985, "volume": 1943608.0}, {"date": "2011-09-15", "close": 3.85454886, "volume": 2621547.0}, {"date": "2011-09-16", "close": 3.9312563, "volume": 1367561.0}, {"date": "2011-09-19", "close": 3.89290258, "volume": 885795.0}, {"date": "2011-09-20", "close": 3.85454886, "volume": 803065.0}, {"date": "2011-09-21", "close": 3.835372, "volume": 1425452.0}, {"date": "2011-09-22", "close": 3.79701828, "volume": 857750.0}, {"date": "2011-09-23", "close": 3.80660671, "volume": 1047967.0}, {"date": "2011-09-26", "close": 3.82578357, "volume": 830356.0}, {"date": "2011-09-27", "close": 3.82578357, "volume": 1290888.0}, {"date": "2011-09-28", "close": 3.91207944, "volume": 1527503.0}, {"date": "2011-09-29", "close": 3.88331415, "volume": 1061952.0}, {"date": "2011-09-30", "close": 3.88331415, "volume": 911227.0}, {"date": "2011-10-03", "close": 3.78742985, "volume": 800299.0}, {"date": "2011-10-04", "close": 3.81619514, "volume": 935699.0}, {"date": "2011-10-05", "close": 3.88331415, "volume": 1085972.0}, {"date": "2011-10-06", "close": 3.916873655, "volume": 731816.0}, {"date": "2011-10-07", "close": 3.95043316, "volume": 1211646.0}, {"date": "2011-10-10", "close": 3.99837531, "volume": 798164.0}, {"date": "2011-10-11", "close": 3.99837531, "volume": 1019729.0}, {"date": "2011-10-12", "close": 3.98878688, "volume": 422098.0}, {"date": "2011-10-13", "close": 3.96961002, "volume": 923475.0}, {"date": "2011-10-14", "close": 3.97919845, "volume": 596028.0}, {"date": "2011-10-17", "close": 4.0271406, "volume": 1207147.0}, {"date": "2011-10-18", "close": 3.97919845, "volume": 814435.0}, {"date": "2011-10-19", "close": 4.10384804, "volume": 2120274.0}, {"date": "2011-10-20", "close": 4.08467118, "volume": 1805794.0}, {"date": "2011-10-21", "close": 4.05590589, "volume": 1057097.0}, {"date": "2011-10-24", "close": 4.13261333, "volume": 892315.0}, {"date": "2011-10-25", "close": 4.08467118, "volume": 1079821.0}, {"date": "2011-10-26", "close": 4.10384804, "volume": 759310.0}, {"date": "2011-10-27", "close": 4.18055548, "volume": 920296.0}, {"date": "2011-10-28", "close": 4.11343647, "volume": 1253989.0}, {"date": "2011-10-31", "close": 4.17096705, "volume": 924023.0}, {"date": "2011-11-01", "close": 4.15179019, "volume": 1170181.0}, {"date": "2011-11-02", "close": 4.17096705, "volume": 1225520.0}, {"date": "2011-11-03", "close": 4.16137862, "volume": 1171519.0}, {"date": "2011-11-04", "close": 4.20932077, "volume": 1100298.0}, {"date": "2011-11-07", "close": 4.19973234, "volume": 1109853.0}, {"date": "2011-11-08", "close": 4.19973234, "volume": 929680.0}, {"date": "2011-11-09", "close": 4.20932077, "volume": 1836957.0}, {"date": "2011-11-10", "close": 4.19014391, "volume": 1269091.0}, {"date": "2011-11-11", "close": 4.26685135, "volume": 771749.0}, {"date": "2011-11-14", "close": 4.27643978, "volume": 933113.0}, {"date": "2011-11-15", "close": 4.3147935, "volume": 2095051.0}, {"date": "2011-11-16", "close": 4.26685135, "volume": 1345924.0}, {"date": "2011-11-17", "close": 4.28602821, "volume": 1193948.0}, {"date": "2011-11-18", "close": 4.28602821, "volume": 2253024.0}, {"date": "2011-11-21", "close": 4.3147935, "volume": 1299380.0}, {"date": "2011-11-22", "close": 4.35314722, "volume": 2056884.0}, {"date": "2011-11-23", "close": 4.28602821, "volume": 1609069.0}, {"date": "2011-11-24", "close": 4.26685135, "volume": 2935877.0}, {"date": "2011-11-25", "close": 4.2189092, "volume": 1059985.0}, {"date": "2011-11-28", "close": 4.26685135, "volume": 1081940.0}, {"date": "2011-11-29", "close": 4.3147935, "volume": 1330250.0}, {"date": "2011-11-30", "close": 4.36273565, "volume": 1142721.0}, {"date": "2011-12-01", "close": 4.45861995, "volume": 1663030.0}, {"date": "2011-12-02", "close": 4.44903152, "volume": 2011707.0}, {"date": "2011-12-05", "close": 4.44903152, "volume": 1257884.0}, {"date": "2011-12-06", "close": 4.44903152, "volume": 1374533.0}, {"date": "2011-12-07", "close": 4.5065621, "volume": 996008.0}, {"date": "2011-12-08", "close": 4.45861995, "volume": 1512333.0}, {"date": "2011-12-09", "close": 4.42026623, "volume": 1217026.0}, {"date": "2011-12-12", "close": 4.44903152, "volume": 1333538.0}, {"date": "2011-12-13", "close": 4.4106778, "volume": 1681298.0}, {"date": "2011-12-14", "close": 4.38191251, "volume": 2096421.0}, {"date": "2011-12-15", "close": 4.33397036, "volume": 3073134.0}, {"date": "2011-12-16", "close": 4.48738524, "volume": 2797166.0}, {"date": "2011-12-19", "close": 4.36273565, "volume": 1322694.0}, {"date": "2011-12-20", "close": 4.39150094, "volume": 893130.0}, {"date": "2011-12-21", "close": 4.49697367, "volume": 2767194.0}, {"date": "2011-12-22", "close": 4.3147935, "volume": 1311659.0}, {"date": "2011-12-23", "close": 4.37232408, "volume": 839844.0}, {"date": "2011-12-28", "close": 4.34355879, "volume": 512409.0}, {"date": "2011-12-29", "close": 4.30520507, "volume": 516747.0}, {"date": "2011-12-30", "close": 4.30520507, "volume": 360195.0}, {"date": "2012-01-03", "close": 4.27643978, "volume": 828883.0}, {"date": "2012-01-04", "close": 4.35314722, "volume": 696406.0}, {"date": "2012-01-05", "close": 4.29561664, "volume": 1082249.0}, {"date": "2012-01-06", "close": 4.28602821, "volume": 1291383.0}, {"date": "2012-01-09", "close": 4.37232408, "volume": 995268.0}, {"date": "2012-01-10", "close": 4.39150094, "volume": 1594165.0}, {"date": "2012-01-11", "close": 4.39150094, "volume": 873976.0}, {"date": "2012-01-12", "close": 4.33397036, "volume": 774504.0}, {"date": "2012-01-13", "close": 4.34355879, "volume": 996731.0}, {"date": "2012-01-16", "close": 4.32438193, "volume": 1077528.0}, {"date": "2012-01-17", "close": 4.38191251, "volume": 1924126.0}, {"date": "2012-01-18", "close": 4.4106778, "volume": 930440.0}, {"date": "2012-01-19", "close": 4.42026623, "volume": 1132934.0}, {"date": "2012-01-20", "close": 4.34355879, "volume": 1156732.0}, {"date": "2012-01-23", "close": 4.4106778, "volume": 1478170.0}, {"date": "2012-01-24", "close": 4.43944309, "volume": 1664591.0}, {"date": "2012-01-25", "close": 4.39150094, "volume": 1125938.0}, {"date": "2012-01-27", "close": 4.67915384, "volume": 3815557.0}, {"date": "2012-01-30", "close": 4.64080012, "volume": 3071015.0}, {"date": "2012-01-31", "close": 4.6024464, "volume": 3437375.0}, {"date": "2012-02-01", "close": 4.62162326, "volume": 2232618.0}, {"date": "2012-02-02", "close": 4.6024464, "volume": 2648707.0}, {"date": "2012-02-03", "close": 4.53532739, "volume": 3815873.0}, {"date": "2012-02-06", "close": 4.5065621, "volume": 1216742.0}, {"date": "2012-02-07", "close": 4.51615053, "volume": 1748140.0}, {"date": "2012-02-08", "close": 4.51615053, "volume": 1959971.0}, {"date": "2012-02-09", "close": 4.53532739, "volume": 2220005.0}, {"date": "2012-02-10", "close": 4.49697367, "volume": 3269496.0}, {"date": "2012-02-13", "close": 4.52573896, "volume": 1789287.0}, {"date": "2012-02-14", "close": 4.49697367, "volume": 2832270.0}, {"date": "2012-02-15", "close": 4.57368111, "volume": 2054091.0}, {"date": "2012-02-16", "close": 4.56409268, "volume": 4920681.0}, {"date": "2012-02-17", "close": 4.67915384, "volume": 4457029.0}, {"date": "2012-02-20", "close": 4.65038855, "volume": 1696532.0}, {"date": "2012-02-21", "close": 4.66956541, "volume": 3551664.0}, {"date": "2012-02-22", "close": 4.62162326, "volume": 4952523.0}, {"date": "2012-02-23", "close": 4.6024464, "volume": 3991064.0}, {"date": "2012-02-24", "close": 4.61203483, "volume": 2580173.0}, {"date": "2012-02-27", "close": 4.6024464, "volume": 2906756.0}, {"date": "2012-02-28", "close": 4.62162326, "volume": 5020686.0}, {"date": "2012-02-29", "close": 4.70791913, "volume": 48603176.0}, {"date": "2012-03-01", "close": 4.62162326, "volume": 2969402.0}, {"date": "2012-03-02", "close": 4.62162326, "volume": 2009647.0}, {"date": "2012-03-05", "close": 4.73668442, "volume": 2074373.0}, {"date": "2012-03-06", "close": 4.78462657, "volume": 2568243.0}, {"date": "2012-03-07", "close": 4.66956541, "volume": 2495788.0}, {"date": "2012-03-08", "close": 4.63121169, "volume": 2855972.0}, {"date": "2012-03-09", "close": 4.71750756, "volume": 1982172.0}, {"date": "2012-03-12", "close": 4.68874227, "volume": 1179234.0}, {"date": "2012-03-13", "close": 4.78462657, "volume": 1301729.0}, {"date": "2012-03-14", "close": 4.84215715, "volume": 1679602.0}, {"date": "2012-03-15", "close": 4.90927616, "volume": 4225103.0}, {"date": "2012-03-16", "close": 4.76544971, "volume": 10707224.0}, {"date": "2012-03-19", "close": 4.74627285, "volume": 1973647.0}, {"date": "2012-03-20", "close": 4.63121169, "volume": 1791104.0}, {"date": "2012-03-21", "close": 4.72709599, "volume": 2160863.0}, {"date": "2012-03-22", "close": 4.71750756, "volume": 1183598.0}, {"date": "2012-03-23", "close": 4.76544971, "volume": 1332039.0}, {"date": "2012-03-26", "close": 4.74627285, "volume": 1308081.0}, {"date": "2012-03-27", "close": 4.78462657, "volume": 2455333.0}, {"date": "2012-03-28", "close": 4.82298029, "volume": 1810075.0}, {"date": "2012-03-29", "close": 4.92845302, "volume": 2358019.0}, {"date": "2012-03-30", "close": 4.8900993, "volume": 3036666.0}, {"date": "2012-04-02", "close": 4.97639517, "volume": 4077279.0}, {"date": "2012-04-03", "close": 4.94762988, "volume": 2354853.0}, {"date": "2012-04-04", "close": 4.93804145, "volume": 1365893.0}, {"date": "2012-04-05", "close": 4.94762988, "volume": 2209047.0}, {"date": "2012-04-10", "close": 4.92845302, "volume": 1610879.0}, {"date": "2012-04-11", "close": 4.90927616, "volume": 2035202.0}, {"date": "2012-04-12", "close": 4.9859836, "volume": 1671776.0}, {"date": "2012-04-13", "close": 5.05310261, "volume": 2192052.0}, {"date": "2012-04-16", "close": 4.89968773, "volume": 1257398.0}, {"date": "2012-04-17", "close": 4.86133401, "volume": 1705497.0}, {"date": "2012-04-18", "close": 4.88051087, "volume": 2287357.0}, {"date": "2012-04-19", "close": 4.86133401, "volume": 2167647.0}, {"date": "2012-04-20", "close": 4.83256872, "volume": 1673494.0}, {"date": "2012-04-23", "close": 4.80380343, "volume": 979901.0}, {"date": "2012-04-24", "close": 4.92845302, "volume": 1982539.0}, {"date": "2012-04-26", "close": 4.8900993, "volume": 1637404.0}, {"date": "2012-04-27", "close": 4.92845302, "volume": 1870602.0}, {"date": "2012-04-30", "close": 5.00516046, "volume": 1983638.0}, {"date": "2012-05-01", "close": 4.96680674, "volume": 2708676.0}, {"date": "2012-05-02", "close": 4.65038855, "volume": 138833997.0}, {"date": "2012-05-03", "close": 4.6983307, "volume": 7620729.0}, {"date": "2012-05-04", "close": 4.71750756, "volume": 3032965.0}, {"date": "2012-05-07", "close": 4.65038855, "volume": 4432355.0}, {"date": "2012-05-08", "close": 4.6983307, "volume": 2368491.0}, {"date": "2012-05-09", "close": 4.72709599, "volume": 4781654.0}, {"date": "2012-05-10", "close": 4.794215, "volume": 6106617.0}, {"date": "2012-05-11", "close": 4.76544971, "volume": 10111189.0}, {"date": "2012-05-14", "close": 4.73668442, "volume": 1943847.0}, {"date": "2012-05-15", "close": 4.72709599, "volume": 8675954.0}, {"date": "2012-05-16", "close": 4.76544971, "volume": 3756619.0}, {"date": "2012-05-17", "close": 4.83256872, "volume": 2693307.0}, {"date": "2012-05-18", "close": 4.73668442, "volume": 6666077.0}, {"date": "2012-05-21", "close": 4.74627285, "volume": 2104938.0}, {"date": "2012-05-22", "close": 4.794215, "volume": 3208635.0}, {"date": "2012-05-23", "close": 4.74627285, "volume": 1600936.0}, {"date": "2012-05-24", "close": 4.75586128, "volume": 2641529.0}, {"date": "2012-05-25", "close": 4.83256872, "volume": 2709156.0}, {"date": "2012-05-28", "close": 4.74627285, "volume": 1915993.0}, {"date": "2012-05-29", "close": 4.83256872, "volume": 1160939.0}, {"date": "2012-05-30", "close": 4.82298029, "volume": 1603004.0}, {"date": "2012-05-31", "close": 4.81339186, "volume": 11196114.0}, {"date": "2012-06-01", "close": 4.81339186, "volume": 1245563.0}, {"date": "2012-06-04", "close": 4.74627285, "volume": 1084917.0}, {"date": "2012-06-05", "close": 4.78462657, "volume": 1574491.0}, {"date": "2012-06-06", "close": 4.88051087, "volume": 1713095.0}, {"date": "2012-06-07", "close": 4.92845302, "volume": 2459802.0}, {"date": "2012-06-08", "close": 4.794215, "volume": 5583366.0}, {"date": "2012-06-12", "close": 4.88051087, "volume": 4031778.0}, {"date": "2012-06-13", "close": 4.94762988, "volume": 3334665.0}, {"date": "2012-06-14", "close": 4.84215715, "volume": 1694170.0}, {"date": "2012-06-15", "close": 4.93804145, "volume": 2659753.0}, {"date": "2012-06-18", "close": 4.8900993, "volume": 1978171.0}, {"date": "2012-06-19", "close": 4.8900993, "volume": 1081013.0}, {"date": "2012-06-20", "close": 4.93804145, "volume": 3164374.0}, {"date": "2012-06-21", "close": 4.94762988, "volume": 4893854.0}, {"date": "2012-06-22", "close": 4.8900993, "volume": 1409748.0}, {"date": "2012-06-25", "close": 4.67915384, "volume": 1610020.0}, {"date": "2012-06-26", "close": 4.61203483, "volume": 3632963.0}, {"date": "2012-06-27", "close": 4.6983307, "volume": 2313345.0}, {"date": "2012-06-28", "close": 4.67915384, "volume": 1417596.0}, {"date": "2012-06-29", "close": 4.78462657, "volume": 2828042.0}, {"date": "2012-07-02", "close": 4.75586128, "volume": 1500693.0}, {"date": "2012-07-03", "close": 4.80380343, "volume": 1427665.0}, {"date": "2012-07-04", "close": 4.82298029, "volume": 2162794.0}, {"date": "2012-07-05", "close": 4.73668442, "volume": 992614.0}, {"date": "2012-07-06", "close": 4.77503814, "volume": 1178918.0}, {"date": "2012-07-09", "close": 4.73668442, "volume": 1173169.0}, {"date": "2012-07-10", "close": 4.75586128, "volume": 1354927.0}, {"date": "2012-07-11", "close": 4.73668442, "volume": 1613412.0}, {"date": "2012-07-12", "close": 4.71750756, "volume": 3018889.0}, {"date": "2012-07-13", "close": 4.75586128, "volume": 1031825.0}, {"date": "2012-07-16", "close": 4.71750756, "volume": 819639.0}, {"date": "2012-07-17", "close": 4.80380343, "volume": 1845284.0}, {"date": "2012-07-18", "close": 4.84215715, "volume": 1611843.0}, {"date": "2012-07-19", "close": 4.87092244, "volume": 1672122.0}, {"date": "2012-07-20", "close": 4.75586128, "volume": 6528044.0}, {"date": "2012-07-23", "close": 4.73668442, "volume": 2133979.0}, {"date": "2012-07-24", "close": 4.78462657, "volume": 2097113.0}, {"date": "2012-07-25", "close": 4.74627285, "volume": 2317989.0}, {"date": "2012-07-26", "close": 4.6983307, "volume": 2133655.0}, {"date": "2012-07-27", "close": 4.68874227, "volume": 1368762.0}, {"date": "2012-07-30", "close": 4.6983307, "volume": 1978591.0}, {"date": "2012-07-31", "close": 4.6983307, "volume": 1734989.0}, {"date": "2012-08-01", "close": 4.66956541, "volume": 1216638.0}, {"date": "2012-08-02", "close": 4.6983307, "volume": 1595055.0}, {"date": "2012-08-03", "close": 4.65997698, "volume": 1452940.0}, {"date": "2012-08-06", "close": 4.64080012, "volume": 1505998.0}, {"date": "2012-08-07", "close": 4.66956541, "volume": 1168354.0}, {"date": "2012-08-08", "close": 4.65038855, "volume": 1838988.0}, {"date": "2012-08-09", "close": 4.56409268, "volume": 3634109.0}, {"date": "2012-08-10", "close": 4.46820838, "volume": 3197189.0}, {"date": "2012-08-13", "close": 4.53532739, "volume": 1510847.0}, {"date": "2012-08-14", "close": 4.5065621, "volume": 1940361.0}, {"date": "2012-08-15", "close": 4.5065621, "volume": 2140391.0}, {"date": "2012-08-16", "close": 4.5065621, "volume": 2313907.0}, {"date": "2012-08-17", "close": 4.45861995, "volume": 4738620.0}, {"date": "2012-08-20", "close": 4.42985466, "volume": 18770125.0}, {"date": "2012-08-21", "close": 4.62162326, "volume": 15998623.0}, {"date": "2012-08-22", "close": 4.58326954, "volume": 4245763.0}, {"date": "2012-08-23", "close": 4.56409268, "volume": 5706421.0}, {"date": "2012-08-24", "close": 4.59285797, "volume": 3989024.0}, {"date": "2012-08-27", "close": 4.53532739, "volume": 3939097.0}, {"date": "2012-08-28", "close": 4.59285797, "volume": 4455085.0}, {"date": "2012-08-29", "close": 4.59285797, "volume": 4329967.0}, {"date": "2012-08-30", "close": 4.61203483, "volume": 3144112.0}, {"date": "2012-08-31", "close": 4.62162326, "volume": 2892767.0}, {"date": "2012-09-03", "close": 4.68874227, "volume": 3611762.0}, {"date": "2012-09-04", "close": 4.6024464, "volume": 4255841.0}, {"date": "2012-09-05", "close": 4.65997698, "volume": 5152341.0}, {"date": "2012-09-06", "close": 4.64080012, "volume": 3593264.0}, {"date": "2012-09-07", "close": 4.64080012, "volume": 2825281.0}, {"date": "2012-09-10", "close": 4.66956541, "volume": 1994532.0}, {"date": "2012-09-11", "close": 4.63121169, "volume": 2048449.0}, {"date": "2012-09-12", "close": 4.56409268, "volume": 9366123.0}, {"date": "2012-09-13", "close": 4.55450425, "volume": 3398039.0}, {"date": "2012-09-14", "close": 4.58326954, "volume": 3433266.0}, {"date": "2012-09-17", "close": 4.53532739, "volume": 3776663.0}, {"date": "2012-09-18", "close": 4.52573896, "volume": 3572152.0}, {"date": "2012-09-19", "close": 4.61203483, "volume": 3773778.0}, {"date": "2012-09-20", "close": 4.55450425, "volume": 4046743.0}, {"date": "2012-09-21", "close": 4.56409268, "volume": 2729898.0}, {"date": "2012-09-24", "close": 4.55450425, "volume": 1647434.0}, {"date": "2012-09-25", "close": 4.55450425, "volume": 3269404.0}, {"date": "2012-09-26", "close": 4.58326954, "volume": 2279013.0}, {"date": "2012-09-27", "close": 4.55450425, "volume": 1357623.0}, {"date": "2012-09-28", "close": 4.54491582, "volume": 2899925.0}, {"date": "2012-10-01", "close": 4.57368111, "volume": 1234104.0}, {"date": "2012-10-02", "close": 4.62162326, "volume": 2592170.0}, {"date": "2012-10-03", "close": 4.58326954, "volume": 1624036.0}, {"date": "2012-10-04", "close": 4.59285797, "volume": 3366809.0}, {"date": "2012-10-05", "close": 4.65997698, "volume": 4225139.0}, {"date": "2012-10-08", "close": 4.61203483, "volume": 1577506.0}, {"date": "2012-10-09", "close": 4.68874227, "volume": 2196532.0}, {"date": "2012-10-10", "close": 4.66956541, "volume": 7082916.0}, {"date": "2012-10-11", "close": 4.77503814, "volume": 3066096.0}, {"date": "2012-10-12", "close": 4.75586128, "volume": 2439660.0}, {"date": "2012-10-15", "close": 4.77503814, "volume": 1757457.0}, {"date": "2012-10-16", "close": 4.80380343, "volume": 7411487.0}, {"date": "2012-10-17", "close": 4.77503814, "volume": 2581304.0}, {"date": "2012-10-18", "close": 4.73668442, "volume": 4910001.0}, {"date": "2012-10-19", "close": 4.75586128, "volume": 3428423.0}, {"date": "2012-10-22", "close": 4.77503814, "volume": 3163566.0}, {"date": "2012-10-23", "close": 4.77503814, "volume": 5751833.0}, {"date": "2012-10-24", "close": 4.74627285, "volume": 3893127.0}, {"date": "2012-10-25", "close": 4.76544971, "volume": 3094823.0}, {"date": "2012-10-26", "close": 4.75586128, "volume": 3992664.0}, {"date": "2012-10-29", "close": 4.76544971, "volume": 2777431.0}, {"date": "2012-10-30", "close": 4.85174558, "volume": 28678376.0}, {"date": "2012-10-31", "close": 4.94762988, "volume": 5215707.0}, {"date": "2012-11-01", "close": 4.89968773, "volume": 3099771.0}, {"date": "2012-11-02", "close": 4.87092244, "volume": 3067750.0}, {"date": "2012-11-05", "close": 4.94762988, "volume": 4429788.0}, {"date": "2012-11-06", "close": 4.95721831, "volume": 3870256.0}, {"date": "2012-11-07", "close": 5.00516046, "volume": 5550720.0}, {"date": "2012-11-08", "close": 5.01474889, "volume": 2374783.0}, {"date": "2012-11-09", "close": 5.02433732, "volume": 3906352.0}, {"date": "2012-11-12", "close": 5.02433732, "volume": 3032788.0}, {"date": "2012-11-13", "close": 4.99557203, "volume": 3287523.0}, {"date": "2012-11-14", "close": 4.9859836, "volume": 10375679.0}, {"date": "2012-11-15", "close": 4.9859836, "volume": 5024727.0}, {"date": "2012-11-16", "close": 4.9859836, "volume": 2447552.0}, {"date": "2012-11-19", "close": 5.05310261, "volume": 1253922.0}, {"date": "2012-11-20", "close": 5.09145633, "volume": 2546366.0}, {"date": "2012-11-21", "close": 5.16816377, "volume": 3744655.0}, {"date": "2012-11-22", "close": 5.0818679, "volume": 15530223.0}, {"date": "2012-11-23", "close": 5.14898691, "volume": 2911541.0}, {"date": "2012-11-26", "close": 5.22569435, "volume": 2803588.0}, {"date": "2012-11-27", "close": 5.26404807, "volume": 4428854.0}, {"date": "2012-11-28", "close": 5.25445964, "volume": 3004015.0}, {"date": "2012-11-29", "close": 5.28322493, "volume": 2290925.0}, {"date": "2012-11-30", "close": 5.3695208, "volume": 10603040.0}, {"date": "2012-12-03", "close": 5.3695208, "volume": 5051100.0}, {"date": "2012-12-04", "close": 5.28322493, "volume": 2080250.0}, {"date": "2012-12-05", "close": 5.39828609, "volume": 3064900.0}, {"date": "2012-12-06", "close": 5.43663981, "volume": 2602576.0}, {"date": "2012-12-07", "close": 5.39828609, "volume": 1909455.0}, {"date": "2012-12-10", "close": 5.35993237, "volume": 1329037.0}, {"date": "2012-12-11", "close": 5.49417039, "volume": 2324686.0}, {"date": "2012-12-12", "close": 5.53252411, "volume": 2828642.0}, {"date": "2012-12-13", "close": 5.52293568, "volume": 2298214.0}, {"date": "2012-12-14", "close": 5.48458196, "volume": 2316964.0}, {"date": "2012-12-17", "close": 5.45581667, "volume": 1909926.0}, {"date": "2012-12-18", "close": 5.47499353, "volume": 4364858.0}, {"date": "2012-12-19", "close": 5.51334725, "volume": 1586281.0}, {"date": "2012-12-20", "close": 5.45581667, "volume": 5523005.0}, {"date": "2012-12-21", "close": 5.15857534, "volume": 3798188.0}, {"date": "2012-12-24", "close": 5.25445964, "volume": 558021.0}, {"date": "2012-12-27", "close": 5.24487121, "volume": 833684.0}, {"date": "2012-12-28", "close": 5.3695208, "volume": 1119350.0}, {"date": "2012-12-31", "close": 5.30240179, "volume": 820243.0}, {"date": "2013-01-02", "close": 5.26404807, "volume": 1102843.0}, {"date": "2013-01-03", "close": 5.22569435, "volume": 2265383.0}, {"date": "2013-01-04", "close": 5.25445964, "volume": 4344747.0}, {"date": "2013-01-07", "close": 5.20651749, "volume": 1406770.0}, {"date": "2013-01-08", "close": 5.21610592, "volume": 1905022.0}, {"date": "2013-01-09", "close": 5.26404807, "volume": 1487436.0}, {"date": "2013-01-10", "close": 5.25445964, "volume": 2244622.0}, {"date": "2013-01-11", "close": 5.22569435, "volume": 2810962.0}, {"date": "2013-01-14", "close": 5.38869766, "volume": 2611637.0}, {"date": "2013-01-15", "close": 5.45581667, "volume": 2033245.0}, {"date": "2013-01-16", "close": 5.5612894, "volume": 2543746.0}, {"date": "2013-01-17", "close": 5.49417039, "volume": 2805738.0}, {"date": "2013-01-18", "close": 5.5612894, "volume": 4390820.0}, {"date": "2013-01-21", "close": 5.4654051, "volume": 1606226.0}, {"date": "2013-01-22", "close": 5.51334725, "volume": 1744704.0}, {"date": "2013-01-23", "close": 5.57087783, "volume": 1478160.0}, {"date": "2013-01-24", "close": 5.55170097, "volume": 2560292.0}, {"date": "2013-01-25", "close": 5.59964312, "volume": 1640528.0}, {"date": "2013-01-29", "close": 5.69552742, "volume": 3673167.0}, {"date": "2013-01-30", "close": 5.6571737, "volume": 1568160.0}, {"date": "2013-01-31", "close": 5.53252411, "volume": 2218269.0}, {"date": "2013-02-01", "close": 5.5612894, "volume": 1284836.0}, {"date": "2013-02-04", "close": 5.58046626, "volume": 1111053.0}, {"date": "2013-02-05", "close": 5.58046626, "volume": 1633248.0}, {"date": "2013-02-06", "close": 5.53252411, "volume": 1203373.0}, {"date": "2013-02-07", "close": 5.52293568, "volume": 999112.0}, {"date": "2013-02-08", "close": 5.60923155, "volume": 1506032.0}, {"date": "2013-02-11", "close": 5.5612894, "volume": 1323574.0}, {"date": "2013-02-12", "close": 5.53252411, "volume": 913865.0}, {"date": "2013-02-13", "close": 5.54211254, "volume": 1192342.0}, {"date": "2013-02-14", "close": 5.48458196, "volume": 1937225.0}, {"date": "2013-02-15", "close": 5.53252411, "volume": 1570328.0}, {"date": "2013-02-18", "close": 5.64758527, "volume": 2619378.0}, {"date": "2013-02-19", "close": 5.61881998, "volume": 2157518.0}, {"date": "2013-02-20", "close": 5.69552742, "volume": 1869011.0}, {"date": "2013-02-21", "close": 5.79141172, "volume": 3512820.0}, {"date": "2013-02-22", "close": 5.82976544, "volume": 2353258.0}, {"date": "2013-02-25", "close": 5.88729602, "volume": 3257377.0}, {"date": "2013-02-26", "close": 5.753058, "volume": 2555397.0}, {"date": "2013-02-27", "close": 5.81058858, "volume": 2387060.0}, {"date": "2013-02-28", "close": 5.89688445, "volume": 3300366.0}, {"date": "2013-03-01", "close": 5.81058858, "volume": 1109210.0}, {"date": "2013-03-04", "close": 5.82976544, "volume": 1019647.0}, {"date": "2013-03-05", "close": 5.78182329, "volume": 1337531.0}, {"date": "2013-03-06", "close": 5.81058858, "volume": 2503132.0}, {"date": "2013-03-07", "close": 5.81058858, "volume": 1285867.0}, {"date": "2013-03-08", "close": 5.87770759, "volume": 1492244.0}, {"date": "2013-03-11", "close": 5.93523817, "volume": 1671385.0}, {"date": "2013-03-12", "close": 5.753058, "volume": 1614134.0}, {"date": "2013-03-13", "close": 5.753058, "volume": 1904198.0}, {"date": "2013-03-14", "close": 5.60923155, "volume": 2767138.0}, {"date": "2013-03-15", "close": 5.76264643, "volume": 3838061.0}, {"date": "2013-03-18", "close": 5.58046626, "volume": 1820546.0}, {"date": "2013-03-19", "close": 5.59964312, "volume": 2308303.0}, {"date": "2013-03-20", "close": 5.60923155, "volume": 3180502.0}, {"date": "2013-03-21", "close": 5.49417039, "volume": 4015215.0}, {"date": "2013-03-22", "close": 5.58046626, "volume": 1310213.0}, {"date": "2013-03-25", "close": 5.69552742, "volume": 3328935.0}, {"date": "2013-03-26", "close": 5.59964312, "volume": 2783728.0}, {"date": "2013-03-27", "close": 5.61881998, "volume": 1662715.0}, {"date": "2013-03-28", "close": 5.71470428, "volume": 3509015.0}, {"date": "2013-04-02", "close": 5.753058, "volume": 1627476.0}, {"date": "2013-04-03", "close": 5.80100015, "volume": 2785536.0}, {"date": "2013-04-04", "close": 5.76264643, "volume": 1879031.0}, {"date": "2013-04-05", "close": 5.71470428, "volume": 1748272.0}, {"date": "2013-04-08", "close": 5.78182329, "volume": 1074092.0}, {"date": "2013-04-09", "close": 5.87770759, "volume": 1929479.0}, {"date": "2013-04-10", "close": 5.90647288, "volume": 2585450.0}, {"date": "2013-04-11", "close": 5.86811916, "volume": 2262976.0}, {"date": "2013-04-12", "close": 5.91606131, "volume": 1353455.0}, {"date": "2013-04-15", "close": 6.01194561, "volume": 1762632.0}, {"date": "2013-04-16", "close": 6.05029933, "volume": 3155717.0}, {"date": "2013-04-17", "close": 6.0407109, "volume": 1221001.0}, {"date": "2013-04-18", "close": 6.01194561, "volume": 2349100.0}, {"date": "2013-04-19", "close": 5.98318032, "volume": 1584861.0}, {"date": "2013-04-22", "close": 6.05029933, "volume": 832402.0}, {"date": "2013-04-23", "close": 6.10782991, "volume": 1058806.0}, {"date": "2013-04-24", "close": 6.28042165, "volume": 2865585.0}, {"date": "2013-04-26", "close": 6.21330264, "volume": 1852704.0}, {"date": "2013-04-29", "close": 6.19412578, "volume": 1049608.0}, {"date": "2013-04-30", "close": 6.24206793, "volume": 2204155.0}, {"date": "2013-05-01", "close": 6.14618363, "volume": 687988.0}, {"date": "2013-05-02", "close": 6.21330264, "volume": 2193226.0}, {"date": "2013-05-03", "close": 6.17494892, "volume": 1301247.0}, {"date": "2013-05-06", "close": 6.2324795, "volume": 1261848.0}, {"date": "2013-05-07", "close": 6.22289107, "volume": 1620232.0}, {"date": "2013-05-08", "close": 6.30918694, "volume": 3170304.0}, {"date": "2013-05-09", "close": 6.31877537, "volume": 2542432.0}, {"date": "2013-05-10", "close": 6.34754066, "volume": 2324187.0}, {"date": "2013-05-13", "close": 6.4242481, "volume": 2314139.0}, {"date": "2013-05-14", "close": 6.41465967, "volume": 1425415.0}, {"date": "2013-05-15", "close": 6.47219025, "volume": 2410451.0}, {"date": "2013-05-16", "close": 6.37630595, "volume": 2671512.0}, {"date": "2013-05-17", "close": 6.43383653, "volume": 2021615.0}, {"date": "2013-05-20", "close": 6.66395885, "volume": 5095916.0}, {"date": "2013-05-21", "close": 6.50095554, "volume": 1857041.0}, {"date": "2013-05-22", "close": 6.57766298, "volume": 1664962.0}, {"date": "2013-05-23", "close": 6.41465967, "volume": 3587308.0}, {"date": "2013-05-24", "close": 6.25165636, "volume": 4691638.0}, {"date": "2013-05-27", "close": 6.22289107, "volume": 2836553.0}, {"date": "2013-05-28", "close": 6.31877537, "volume": 2422158.0}, {"date": "2013-05-29", "close": 6.19412578, "volume": 3436029.0}, {"date": "2013-05-30", "close": 6.1365952, "volume": 4665198.0}, {"date": "2013-05-31", "close": 6.18453735, "volume": 3078330.0}, {"date": "2013-06-03", "close": 6.12700677, "volume": 1696288.0}, {"date": "2013-06-04", "close": 6.08865305, "volume": 2351816.0}, {"date": "2013-06-05", "close": 5.96400346, "volume": 3274961.0}, {"date": "2013-06-06", "close": 5.89688445, "volume": 3354468.0}, {"date": "2013-06-07", "close": 5.98318032, "volume": 2907855.0}, {"date": "2013-06-11", "close": 5.85853073, "volume": 2772084.0}, {"date": "2013-06-12", "close": 5.9448266, "volume": 3636291.0}, {"date": "2013-06-13", "close": 5.8489423, "volume": 4300522.0}, {"date": "2013-06-14", "close": 5.89688445, "volume": 2084739.0}, {"date": "2013-06-17", "close": 5.96400346, "volume": 2964993.0}, {"date": "2013-06-18", "close": 5.91606131, "volume": 2694333.0}, {"date": "2013-06-19", "close": 6.0407109, "volume": 4029288.0}, {"date": "2013-06-20", "close": 5.9448266, "volume": 6329574.0}, {"date": "2013-06-21", "close": 5.86811916, "volume": 9964256.0}, {"date": "2013-06-24", "close": 5.74346957, "volume": 3854850.0}, {"date": "2013-06-25", "close": 5.64758527, "volume": 4998041.0}, {"date": "2013-06-26", "close": 5.73388114, "volume": 2839146.0}, {"date": "2013-06-27", "close": 5.77223486, "volume": 3692100.0}, {"date": "2013-06-28", "close": 5.74346957, "volume": 2716021.0}, {"date": "2013-07-01", "close": 5.70511585, "volume": 3653223.0}, {"date": "2013-07-02", "close": 5.82976544, "volume": 3101888.0}, {"date": "2013-07-03", "close": 5.89688445, "volume": 3733841.0}, {"date": "2013-07-04", "close": 5.93523817, "volume": 2093495.0}, {"date": "2013-07-05", "close": 5.91606131, "volume": 1081601.0}, {"date": "2013-07-08", "close": 5.96400346, "volume": 1477288.0}, {"date": "2013-07-09", "close": 5.96400346, "volume": 2662022.0}, {"date": "2013-07-10", "close": 5.98318032, "volume": 2264862.0}, {"date": "2013-07-11", "close": 6.01194561, "volume": 1553045.0}, {"date": "2013-07-12", "close": 6.08865305, "volume": 2726213.0}, {"date": "2013-07-15", "close": 6.11741834, "volume": 2044682.0}, {"date": "2013-07-16", "close": 5.97359189, "volume": 3306201.0}, {"date": "2013-07-17", "close": 5.753058, "volume": 4973922.0}, {"date": "2013-07-18", "close": 5.66676213, "volume": 5692342.0}, {"date": "2013-07-19", "close": 5.6571737, "volume": 4545508.0}, {"date": "2013-07-22", "close": 5.70511585, "volume": 2621211.0}, {"date": "2013-07-23", "close": 5.73388114, "volume": 1926571.0}, {"date": "2013-07-24", "close": 5.79141172, "volume": 2545116.0}, {"date": "2013-07-25", "close": 5.67635056, "volume": 2093854.0}, {"date": "2013-07-26", "close": 5.70511585, "volume": 6915287.0}, {"date": "2013-07-29", "close": 5.6571737, "volume": 1245316.0}, {"date": "2013-07-30", "close": 5.68593899, "volume": 1544311.0}, {"date": "2013-07-31", "close": 5.753058, "volume": 2826223.0}, {"date": "2013-08-01", "close": 5.83935387, "volume": 2607221.0}, {"date": "2013-08-02", "close": 5.80100015, "volume": 2383258.0}, {"date": "2013-08-05", "close": 5.80100015, "volume": 1113822.0}, {"date": "2013-08-06", "close": 5.753058, "volume": 2289154.0}, {"date": "2013-08-07", "close": 5.70511585, "volume": 3514524.0}, {"date": "2013-08-08", "close": 5.66676213, "volume": 2883423.0}, {"date": "2013-08-09", "close": 5.70511585, "volume": 1477373.0}, {"date": "2013-08-12", "close": 5.68593899, "volume": 2115037.0}, {"date": "2013-08-13", "close": 5.66676213, "volume": 2054615.0}, {"date": "2013-08-14", "close": 5.74346957, "volume": 1766365.0}, {"date": "2013-08-15", "close": 5.64758527, "volume": 1810280.0}, {"date": "2013-08-16", "close": 5.63799684, "volume": 2115284.0}, {"date": "2013-08-19", "close": 5.64758527, "volume": 914527.0}, {"date": "2013-08-20", "close": 5.64758527, "volume": 980330.0}, {"date": "2013-08-21", "close": 5.73388114, "volume": 5481879.0}, {"date": "2013-08-22", "close": 5.77223486, "volume": 2431902.0}, {"date": "2013-08-23", "close": 5.753058, "volume": 3561113.0}, {"date": "2013-08-26", "close": 5.79141172, "volume": 3123673.0}, {"date": "2013-08-27", "close": 5.80100015, "volume": 1495128.0}, {"date": "2013-08-28", "close": 5.74346957, "volume": 2134007.0}, {"date": "2013-08-29", "close": 5.70511585, "volume": 1788629.0}, {"date": "2013-08-30", "close": 5.74346957, "volume": 2493989.0}, {"date": "2013-09-02", "close": 5.78182329, "volume": 1422013.0}, {"date": "2013-09-03", "close": 5.91606131, "volume": 1766251.0}, {"date": "2013-09-04", "close": 5.79141172, "volume": 2062122.0}, {"date": "2013-09-05", "close": 5.80100015, "volume": 1399796.0}, {"date": "2013-09-06", "close": 5.753058, "volume": 3646744.0}, {"date": "2013-09-09", "close": 5.753058, "volume": 1556670.0}, {"date": "2013-09-10", "close": 5.67635056, "volume": 1531657.0}, {"date": "2013-09-11", "close": 5.69552742, "volume": 1694962.0}, {"date": "2013-09-12", "close": 5.58046626, "volume": 3295540.0}, {"date": "2013-09-13", "close": 5.60923155, "volume": 2583055.0}, {"date": "2013-09-16", "close": 5.57087783, "volume": 1506745.0}, {"date": "2013-09-17", "close": 5.6571737, "volume": 1795581.0}, {"date": "2013-09-18", "close": 5.6571737, "volume": 1570909.0}, {"date": "2013-09-19", "close": 5.6571737, "volume": 3666420.0}, {"date": "2013-09-20", "close": 5.73388114, "volume": 3012589.0}, {"date": "2013-09-23", "close": 5.70511585, "volume": 1350206.0}, {"date": "2013-09-24", "close": 5.64758527, "volume": 2752769.0}, {"date": "2013-09-25", "close": 5.73388114, "volume": 2662614.0}, {"date": "2013-09-26", "close": 5.66676213, "volume": 1938234.0}, {"date": "2013-09-27", "close": 5.69552742, "volume": 1411034.0}, {"date": "2013-09-30", "close": 5.72429271, "volume": 1809393.0}, {"date": "2013-10-01", "close": 5.6571737, "volume": 1610336.0}, {"date": "2013-10-02", "close": 5.6571737, "volume": 1087157.0}, {"date": "2013-10-03", "close": 5.69552742, "volume": 1310904.0}, {"date": "2013-10-04", "close": 5.70511585, "volume": 2025613.0}, {"date": "2013-10-07", "close": 5.66676213, "volume": 949647.0}, {"date": "2013-10-08", "close": 5.67635056, "volume": 1505591.0}, {"date": "2013-10-09", "close": 5.6571737, "volume": 1109992.0}, {"date": "2013-10-10", "close": 5.6571737, "volume": 1896326.0}, {"date": "2013-10-11", "close": 5.72429271, "volume": 1469293.0}, {"date": "2013-10-14", "close": 5.71470428, "volume": 1005850.0}, {"date": "2013-10-15", "close": 5.70511585, "volume": 1224006.0}, {"date": "2013-10-16", "close": 5.66676213, "volume": 1545182.0}, {"date": "2013-10-17", "close": 5.69552742, "volume": 1758075.0}, {"date": "2013-10-18", "close": 5.76264643, "volume": 1826837.0}, {"date": "2013-10-21", "close": 5.78182329, "volume": 1505900.0}, {"date": "2013-10-22", "close": 5.80100015, "volume": 1036977.0}, {"date": "2013-10-23", "close": 5.67635056, "volume": 2189401.0}, {"date": "2013-10-24", "close": 5.73388114, "volume": 1779077.0}, {"date": "2013-10-25", "close": 5.64758527, "volume": 2079749.0}, {"date": "2013-10-28", "close": 5.77223486, "volume": 3721044.0}, {"date": "2013-10-29", "close": 5.6571737, "volume": 3524166.0}, {"date": "2013-10-30", "close": 5.71470428, "volume": 2077244.0}, {"date": "2013-10-31", "close": 5.81058858, "volume": 2424771.0}, {"date": "2013-11-01", "close": 5.71470428, "volume": 1051979.0}, {"date": "2013-11-04", "close": 5.70511585, "volume": 1138606.0}, {"date": "2013-11-05", "close": 5.74346957, "volume": 902995.0}, {"date": "2013-11-06", "close": 5.81058858, "volume": 2757706.0}, {"date": "2013-11-07", "close": 5.87770759, "volume": 3163941.0}, {"date": "2013-11-08", "close": 5.86811916, "volume": 2729320.0}, {"date": "2013-11-11", "close": 5.89688445, "volume": 2136719.0}, {"date": "2013-11-12", "close": 5.89688445, "volume": 2550650.0}, {"date": "2013-11-13", "close": 5.8489423, "volume": 2652081.0}, {"date": "2013-11-14", "close": 5.73388114, "volume": 3010809.0}, {"date": "2013-11-15", "close": 5.81058858, "volume": 2364181.0}, {"date": "2013-11-18", "close": 5.80100015, "volume": 1757537.0}, {"date": "2013-11-19", "close": 5.87770759, "volume": 3158756.0}, {"date": "2013-11-20", "close": 5.82976544, "volume": 2008718.0}, {"date": "2013-11-21", "close": 5.8489423, "volume": 1697843.0}, {"date": "2013-11-22", "close": 5.92564974, "volume": 1798080.0}, {"date": "2013-11-25", "close": 5.89688445, "volume": 2671839.0}, {"date": "2013-11-26", "close": 5.87770759, "volume": 2945929.0}, {"date": "2013-11-27", "close": 5.86811916, "volume": 1546567.0}, {"date": "2013-11-28", "close": 5.85853073, "volume": 1941664.0}, {"date": "2013-11-29", "close": 5.86811916, "volume": 1038209.0}, {"date": "2013-12-02", "close": 5.87770759, "volume": 1816141.0}, {"date": "2013-12-03", "close": 5.82976544, "volume": 1826782.0}, {"date": "2013-12-04", "close": 5.87770759, "volume": 1534777.0}, {"date": "2013-12-05", "close": 5.85853073, "volume": 2353845.0}, {"date": "2013-12-06", "close": 5.86811916, "volume": 1932103.0}, {"date": "2013-12-09", "close": 5.86811916, "volume": 3371275.0}, {"date": "2013-12-10", "close": 5.82976544, "volume": 2081531.0}, {"date": "2013-12-11", "close": 5.82976544, "volume": 1921311.0}, {"date": "2013-12-12", "close": 5.88729602, "volume": 3792614.0}, {"date": "2013-12-13", "close": 5.90647288, "volume": 3196333.0}, {"date": "2013-12-16", "close": 6.09824148, "volume": 5508387.0}, {"date": "2013-12-17", "close": 5.87770759, "volume": 6667552.0}, {"date": "2013-12-18", "close": 5.81058858, "volume": 3058585.0}, {"date": "2013-12-19", "close": 5.96400346, "volume": 5390662.0}, {"date": "2013-12-20", "close": 5.88729602, "volume": 9078933.0}, {"date": "2013-12-23", "close": 5.72429271, "volume": 2289555.0}, {"date": "2013-12-24", "close": 5.81058858, "volume": 1301693.0}, {"date": "2013-12-27", "close": 5.78182329, "volume": 935801.0}, {"date": "2013-12-30", "close": 5.79141172, "volume": 887214.0}, {"date": "2013-12-31", "close": 5.753058, "volume": 793319.0}, {"date": "2014-01-02", "close": 5.79141172, "volume": 662899.0}, {"date": "2014-01-03", "close": 5.81058858, "volume": 1383649.0}, {"date": "2014-01-06", "close": 5.753058, "volume": 1466445.0}, {"date": "2014-01-07", "close": 5.79141172, "volume": 1774872.0}, {"date": "2014-01-08", "close": 5.81058858, "volume": 1085589.0}, {"date": "2014-01-09", "close": 5.77223486, "volume": 1281724.0}, {"date": "2014-01-10", "close": 5.8489423, "volume": 4578575.0}, {"date": "2014-01-13", "close": 5.82017701, "volume": 1257550.0}, {"date": "2014-01-14", "close": 5.73388114, "volume": 3154972.0}, {"date": "2014-01-15", "close": 5.80100015, "volume": 2019161.0}, {"date": "2014-01-16", "close": 5.87770759, "volume": 3092467.0}, {"date": "2014-01-17", "close": 5.93523817, "volume": 2616259.0}, {"date": "2014-01-20", "close": 5.86811916, "volume": 2092063.0}, {"date": "2014-01-21", "close": 5.92564974, "volume": 2039263.0}, {"date": "2014-01-22", "close": 5.8489423, "volume": 1629958.0}, {"date": "2014-01-23", "close": 5.82017701, "volume": 1921922.0}, {"date": "2014-01-24", "close": 5.8489423, "volume": 3981596.0}, {"date": "2014-01-28", "close": 5.78182329, "volume": 2603248.0}, {"date": "2014-01-29", "close": 5.76264643, "volume": 2076721.0}, {"date": "2014-01-30", "close": 5.73388114, "volume": 1768103.0}, {"date": "2014-01-31", "close": 5.74346957, "volume": 1872679.0}, {"date": "2014-02-03", "close": 5.78182329, "volume": 908323.0}, {"date": "2014-02-04", "close": 5.77223486, "volume": 4011559.0}, {"date": "2014-02-05", "close": 5.76264643, "volume": 2749235.0}, {"date": "2014-02-06", "close": 5.80100015, "volume": 3011130.0}, {"date": "2014-02-07", "close": 5.82976544, "volume": 2477706.0}, {"date": "2014-02-10", "close": 5.79141172, "volume": 1617908.0}, {"date": "2014-02-11", "close": 5.80100015, "volume": 1903654.0}, {"date": "2014-02-12", "close": 5.89688445, "volume": 4065928.0}, {"date": "2014-02-13", "close": 5.91606131, "volume": 2271099.0}, {"date": "2014-02-14", "close": 5.9448266, "volume": 2298302.0}, {"date": "2014-02-17", "close": 6.02153404, "volume": 1986803.0}, {"date": "2014-02-18", "close": 6.01194561, "volume": 1281977.0}, {"date": "2014-02-19", "close": 6.17494892, "volume": 4857623.0}, {"date": "2014-02-20", "close": 6.14618363, "volume": 2807664.0}, {"date": "2014-02-21", "close": 6.21330264, "volume": 2891451.0}, {"date": "2014-02-24", "close": 6.22289107, "volume": 2458694.0}, {"date": "2014-02-25", "close": 6.36671752, "volume": 3349683.0}, {"date": "2014-02-26", "close": 6.36671752, "volume": 2865148.0}, {"date": "2014-02-27", "close": 6.3283638, "volume": 1551636.0}, {"date": "2014-02-28", "close": 6.40507124, "volume": 2600475.0}, {"date": "2014-03-03", "close": 6.30918694, "volume": 6135167.0}, {"date": "2014-03-04", "close": 6.29959851, "volume": 5243391.0}, {"date": "2014-03-05", "close": 6.3283638, "volume": 3540867.0}, {"date": "2014-03-06", "close": 6.28042165, "volume": 3098167.0}, {"date": "2014-03-07", "close": 6.30918694, "volume": 1546522.0}, {"date": "2014-03-10", "close": 6.3283638, "volume": 1159457.0}, {"date": "2014-03-11", "close": 6.34754066, "volume": 2414948.0}, {"date": "2014-03-12", "close": 6.29001008, "volume": 2328691.0}, {"date": "2014-03-13", "close": 6.29001008, "volume": 2151911.0}, {"date": "2014-03-14", "close": 6.24206793, "volume": 1605453.0}, {"date": "2014-03-17", "close": 6.25165636, "volume": 1455970.0}, {"date": "2014-03-18", "close": 6.2324795, "volume": 2168679.0}, {"date": "2014-03-19", "close": 6.30918694, "volume": 2915833.0}, {"date": "2014-03-20", "close": 6.26124479, "volume": 3577990.0}, {"date": "2014-03-21", "close": 6.29001008, "volume": 3270414.0}, {"date": "2014-03-24", "close": 6.25165636, "volume": 1484777.0}, {"date": "2014-03-25", "close": 6.22289107, "volume": 2628546.0}, {"date": "2014-03-26", "close": 6.26124479, "volume": 1210367.0}, {"date": "2014-03-27", "close": 6.16536049, "volume": 1592513.0}, {"date": "2014-03-28", "close": 6.18453735, "volume": 653930.0}, {"date": "2014-03-31", "close": 6.16536049, "volume": 1729484.0}, {"date": "2014-04-01", "close": 6.18453735, "volume": 1544141.0}, {"date": "2014-04-02", "close": 6.16536049, "volume": 1086239.0}, {"date": "2014-04-03", "close": 6.18453735, "volume": 1153001.0}, {"date": "2014-04-04", "close": 6.19412578, "volume": 1493265.0}, {"date": "2014-04-07", "close": 6.21330264, "volume": 916906.0}, {"date": "2014-04-08", "close": 6.17494892, "volume": 950173.0}, {"date": "2014-04-09", "close": 6.22289107, "volume": 2888954.0}, {"date": "2014-04-10", "close": 6.2324795, "volume": 2394578.0}, {"date": "2014-04-11", "close": 6.25165636, "volume": 1225844.0}, {"date": "2014-04-14", "close": 6.15577206, "volume": 1655205.0}, {"date": "2014-04-15", "close": 6.2324795, "volume": 1288277.0}, {"date": "2014-04-16", "close": 6.21330264, "volume": 1168783.0}, {"date": "2014-04-17", "close": 6.25165636, "volume": 1125605.0}, {"date": "2014-04-22", "close": 6.29959851, "volume": 1467816.0}, {"date": "2014-04-23", "close": 6.3283638, "volume": 1092009.0}, {"date": "2014-04-24", "close": 6.4242481, "volume": 3264170.0}, {"date": "2014-04-28", "close": 6.4242481, "volume": 1320813.0}, {"date": "2014-04-29", "close": 6.35712909, "volume": 1455738.0}, {"date": "2014-04-30", "close": 6.38589438, "volume": 1878864.0}, {"date": "2014-05-01", "close": 6.4242481, "volume": 1583897.0}, {"date": "2014-05-02", "close": 6.44342496, "volume": 1489308.0}, {"date": "2014-05-05", "close": 6.43383653, "volume": 1045868.0}, {"date": "2014-05-06", "close": 6.48177868, "volume": 1787020.0}, {"date": "2014-05-07", "close": 6.50095554, "volume": 1698457.0}, {"date": "2014-05-08", "close": 6.55848612, "volume": 3969397.0}, {"date": "2014-05-09", "close": 6.62560513, "volume": 4048665.0}, {"date": "2014-05-12", "close": 6.64478199, "volume": 1707235.0}, {"date": "2014-05-13", "close": 6.66395885, "volume": 2400366.0}, {"date": "2014-05-14", "close": 6.60642827, "volume": 1389768.0}, {"date": "2014-05-15", "close": 6.54889769, "volume": 2064947.0}, {"date": "2014-05-16", "close": 6.5201324, "volume": 1478494.0}, {"date": "2014-05-19", "close": 6.50095554, "volume": 1797596.0}, {"date": "2014-05-20", "close": 6.58725141, "volume": 1558114.0}, {"date": "2014-05-21", "close": 6.6160167, "volume": 1914950.0}, {"date": "2014-05-22", "close": 6.66395885, "volume": 1611567.0}, {"date": "2014-05-23", "close": 6.68313571, "volume": 2261824.0}, {"date": "2014-05-26", "close": 6.69272414, "volume": 726647.0}, {"date": "2014-05-27", "close": 6.65437042, "volume": 809056.0}, {"date": "2014-05-28", "close": 6.64478199, "volume": 874819.0}, {"date": "2014-05-29", "close": 6.60642827, "volume": 1613500.0}, {"date": "2014-05-30", "close": 6.70231257, "volume": 2938179.0}, {"date": "2014-06-02", "close": 6.75984315, "volume": 1644668.0}, {"date": "2014-06-03", "close": 6.73107786, "volume": 1936663.0}, {"date": "2014-06-04", "close": 6.75025472, "volume": 1753658.0}, {"date": "2014-06-05", "close": 6.75984315, "volume": 1679611.0}, {"date": "2014-06-06", "close": 6.73107786, "volume": 5453352.0}, {"date": "2014-06-10", "close": 6.76943158, "volume": 992152.0}, {"date": "2014-06-11", "close": 6.711901, "volume": 3866087.0}, {"date": "2014-06-12", "close": 6.62560513, "volume": 4236963.0}, {"date": "2014-06-13", "close": 6.6160167, "volume": 2159056.0}, {"date": "2014-06-16", "close": 6.67354728, "volume": 3167557.0}, {"date": "2014-06-17", "close": 6.72148943, "volume": 5241175.0}, {"date": "2014-06-18", "close": 6.711901, "volume": 1327376.0}, {"date": "2014-06-19", "close": 6.82696216, "volume": 3033243.0}, {"date": "2014-06-20", "close": 6.8077853, "volume": 2809952.0}, {"date": "2014-06-23", "close": 6.8077853, "volume": 1277045.0}, {"date": "2014-06-24", "close": 6.78860844, "volume": 1247809.0}, {"date": "2014-06-25", "close": 6.8077853, "volume": 2348938.0}, {"date": "2014-06-26", "close": 6.69272414, "volume": 2363193.0}, {"date": "2014-06-27", "close": 6.65437042, "volume": 1128912.0}, {"date": "2014-06-30", "close": 6.60642827, "volume": 1975669.0}, {"date": "2014-07-01", "close": 6.60642827, "volume": 1820981.0}, {"date": "2014-07-02", "close": 6.8077853, "volume": 2866830.0}, {"date": "2014-07-03", "close": 6.77902001, "volume": 1654854.0}, {"date": "2014-07-04", "close": 6.75984315, "volume": 926138.0}, {"date": "2014-07-07", "close": 6.75984315, "volume": 1039679.0}, {"date": "2014-07-08", "close": 6.81737373, "volume": 1156284.0}, {"date": "2014-07-09", "close": 6.70231257, "volume": 1701437.0}, {"date": "2014-07-10", "close": 6.78860844, "volume": 1241651.0}, {"date": "2014-07-11", "close": 6.75025472, "volume": 779954.0}, {"date": "2014-07-14", "close": 6.77902001, "volume": 725072.0}, {"date": "2014-07-15", "close": 6.78860844, "volume": 882031.0}, {"date": "2014-07-16", "close": 6.78860844, "volume": 894378.0}, {"date": "2014-07-17", "close": 6.84613902, "volume": 2521684.0}, {"date": "2014-07-18", "close": 6.78860844, "volume": 1705649.0}, {"date": "2014-07-21", "close": 6.85572745, "volume": 756504.0}, {"date": "2014-07-22", "close": 6.88449274, "volume": 1440116.0}, {"date": "2014-07-23", "close": 6.96120018, "volume": 1400477.0}, {"date": "2014-07-24", "close": 6.96120018, "volume": 1741841.0}, {"date": "2014-07-25", "close": 6.98037704, "volume": 1279945.0}, {"date": "2014-07-28", "close": 6.97078861, "volume": 1044652.0}, {"date": "2014-07-29", "close": 7.05708448, "volume": 1436464.0}, {"date": "2014-07-30", "close": 7.26802994, "volume": 2985851.0}, {"date": "2014-07-31", "close": 7.16255721, "volume": 2092812.0}, {"date": "2014-08-01", "close": 7.07626134, "volume": 2888756.0}, {"date": "2014-08-04", "close": 7.08584977, "volume": 906939.0}, {"date": "2014-08-05", "close": 7.04749605, "volume": 1502730.0}, {"date": "2014-08-06", "close": 7.08584977, "volume": 2423449.0}, {"date": "2014-08-07", "close": 7.05708448, "volume": 4048529.0}, {"date": "2014-08-08", "close": 7.10502663, "volume": 12163809.0}, {"date": "2014-08-11", "close": 7.23926465, "volume": 2257091.0}, {"date": "2014-08-12", "close": 7.32556052, "volume": 1830814.0}, {"date": "2014-08-13", "close": 7.2872068, "volume": 1200210.0}, {"date": "2014-08-14", "close": 7.32556052, "volume": 1094271.0}, {"date": "2014-08-15", "close": 7.35432581, "volume": 1683745.0}, {"date": "2014-08-18", "close": 7.39267953, "volume": 937186.0}, {"date": "2014-08-19", "close": 7.41185639, "volume": 2233617.0}, {"date": "2014-08-20", "close": 7.4789754, "volume": 1240373.0}, {"date": "2014-08-21", "close": 7.41185639, "volume": 2490508.0}, {"date": "2014-08-22", "close": 7.41185639, "volume": 1311295.0}, {"date": "2014-08-25", "close": 7.40226796, "volume": 2126199.0}, {"date": "2014-08-26", "close": 7.3830911, "volume": 1319516.0}, {"date": "2014-08-27", "close": 7.42144482, "volume": 2018805.0}, {"date": "2014-08-28", "close": 7.40226796, "volume": 1716192.0}, {"date": "2014-08-29", "close": 7.43103325, "volume": 2721197.0}, {"date": "2014-09-01", "close": 7.50774069, "volume": 1509966.0}, {"date": "2014-09-02", "close": 7.55568284, "volume": 982779.0}, {"date": "2014-09-03", "close": 7.58444813, "volume": 1523704.0}, {"date": "2014-09-04", "close": 7.55568284, "volume": 930917.0}, {"date": "2014-09-05", "close": 7.59403656, "volume": 1234607.0}, {"date": "2014-09-08", "close": 7.54609441, "volume": 1120557.0}, {"date": "2014-09-09", "close": 7.55568284, "volume": 891487.0}, {"date": "2014-09-10", "close": 7.46938697, "volume": 2379595.0}, {"date": "2014-09-11", "close": 7.43103325, "volume": 1442739.0}, {"date": "2014-09-12", "close": 7.48856383, "volume": 1318129.0}, {"date": "2014-09-15", "close": 7.36391424, "volume": 1758601.0}, {"date": "2014-09-16", "close": 7.23926465, "volume": 1890198.0}, {"date": "2014-09-17", "close": 7.22008779, "volume": 2643390.0}, {"date": "2014-09-18", "close": 7.17214564, "volume": 1942137.0}, {"date": "2014-09-19", "close": 7.14338035, "volume": 1897323.0}, {"date": "2014-09-22", "close": 7.11461506, "volume": 1565274.0}, {"date": "2014-09-23", "close": 7.2872068, "volume": 2057646.0}, {"date": "2014-09-24", "close": 7.14338035, "volume": 1262733.0}, {"date": "2014-09-25", "close": 7.20091093, "volume": 1712603.0}, {"date": "2014-09-26", "close": 7.13379192, "volume": 998350.0}, {"date": "2014-09-29", "close": 7.06667291, "volume": 1335429.0}, {"date": "2014-09-30", "close": 7.13379192, "volume": 2194820.0}, {"date": "2014-10-01", "close": 7.14338035, "volume": 1315807.0}, {"date": "2014-10-02", "close": 7.08584977, "volume": 1193022.0}, {"date": "2014-10-03", "close": 7.0954382, "volume": 769839.0}, {"date": "2014-10-06", "close": 7.06667291, "volume": 507155.0}, {"date": "2014-10-07", "close": 7.03790762, "volume": 2645397.0}, {"date": "2014-10-08", "close": 7.06667291, "volume": 1540006.0}, {"date": "2014-10-09", "close": 7.06667291, "volume": 1653900.0}, {"date": "2014-10-10", "close": 7.00914233, "volume": 2328830.0}, {"date": "2014-10-13", "close": 6.9995539, "volume": 2351999.0}, {"date": "2014-10-14", "close": 7.02831919, "volume": 2033534.0}, {"date": "2014-10-15", "close": 7.05708448, "volume": 1262891.0}, {"date": "2014-10-16", "close": 7.14338035, "volume": 2835381.0}, {"date": "2014-10-17", "close": 7.11461506, "volume": 1651629.0}, {"date": "2014-10-20", "close": 7.12420349, "volume": 1346072.0}, {"date": "2014-10-21", "close": 7.18173407, "volume": 1765309.0}, {"date": "2014-10-22", "close": 7.23926465, "volume": 1542450.0}, {"date": "2014-10-23", "close": 7.24885308, "volume": 960443.0}, {"date": "2014-10-24", "close": 7.36391424, "volume": 1937293.0}, {"date": "2014-10-27", "close": 7.45979854, "volume": 1566053.0}, {"date": "2014-10-28", "close": 7.41185639, "volume": 1003592.0}, {"date": "2014-10-29", "close": 7.37350267, "volume": 1340424.0}, {"date": "2014-10-30", "close": 7.43103325, "volume": 1259483.0}, {"date": "2014-10-31", "close": 7.54609441, "volume": 1957423.0}, {"date": "2014-11-03", "close": 7.60362499, "volume": 947327.0}, {"date": "2014-11-04", "close": 7.62280185, "volume": 1348630.0}, {"date": "2014-11-05", "close": 7.62280185, "volume": 1207185.0}, {"date": "2014-11-06", "close": 7.670744, "volume": 1337987.0}, {"date": "2014-11-07", "close": 7.7666283, "volume": 1980812.0}, {"date": "2014-11-10", "close": 7.68992086, "volume": 1615470.0}, {"date": "2014-11-11", "close": 7.77621673, "volume": 1255605.0}, {"date": "2014-11-12", "close": 7.79539359, "volume": 1373682.0}, {"date": "2014-11-13", "close": 7.82415888, "volume": 1465981.0}, {"date": "2014-11-14", "close": 7.70909772, "volume": 2060841.0}, {"date": "2014-11-17", "close": 7.62280185, "volume": 1623614.0}, {"date": "2014-11-18", "close": 7.670744, "volume": 1120896.0}, {"date": "2014-11-19", "close": 7.63239028, "volume": 1344479.0}, {"date": "2014-11-20", "close": 7.61321342, "volume": 1480479.0}, {"date": "2014-11-21", "close": 7.54609441, "volume": 1425555.0}, {"date": "2014-11-24", "close": 7.61321342, "volume": 2136663.0}, {"date": "2014-11-25", "close": 7.5748597, "volume": 2131333.0}, {"date": "2014-11-26", "close": 7.670744, "volume": 1327626.0}, {"date": "2014-11-27", "close": 7.63239028, "volume": 1062749.0}, {"date": "2014-11-28", "close": 7.54609441, "volume": 1563565.0}, {"date": "2014-12-01", "close": 7.50774069, "volume": 1337177.0}, {"date": "2014-12-02", "close": 7.63239028, "volume": 1813403.0}, {"date": "2014-12-03", "close": 7.81457045, "volume": 2103861.0}, {"date": "2014-12-04", "close": 7.80498202, "volume": 1268620.0}, {"date": "2014-12-05", "close": 7.81457045, "volume": 1389847.0}, {"date": "2014-12-08", "close": 7.83374731, "volume": 2499372.0}, {"date": "2014-12-09", "close": 7.64197871, "volume": 1634212.0}, {"date": "2014-12-15", "close": 7.57112, "volume": 7733648.0}, {"date": "2014-12-16", "close": 7.67074, "volume": 5874484.0}, {"date": "2014-12-17", "close": 7.730512, "volume": 3224378.0}, {"date": "2014-12-18", "close": 7.680702, "volume": 5869908.0}, {"date": "2014-12-19", "close": 7.62093, "volume": 7220876.0}, {"date": "2014-12-22", "close": 7.531272, "volume": 4041578.0}, {"date": "2014-12-23", "close": 7.351956, "volume": 3499525.0}, {"date": "2014-12-24", "close": 7.292184, "volume": 2260158.0}, {"date": "2014-12-29", "close": 7.561158, "volume": 2731045.0}, {"date": "2014-12-30", "close": 7.401766, "volume": 2259570.0}, {"date": "2014-12-31", "close": 7.42169, "volume": 1281123.0}, {"date": "2015-01-02", "close": 7.461538, "volume": 783693.0}, {"date": "2015-01-05", "close": 7.72055, "volume": 4662462.0}, {"date": "2015-01-06", "close": 7.67074, "volume": 2398682.0}, {"date": "2015-01-07", "close": 7.52131, "volume": 2894511.0}, {"date": "2015-01-08", "close": 7.650816, "volume": 2534000.0}, {"date": "2015-01-09", "close": 7.680702, "volume": 1874519.0}, {"date": "2015-01-12", "close": 7.72055, "volume": 1436597.0}, {"date": "2015-01-13", "close": 7.690664, "volume": 2144004.0}, {"date": "2015-01-14", "close": 7.67074, "volume": 3422369.0}, {"date": "2015-01-15", "close": 7.730512, "volume": 3088530.0}, {"date": "2015-01-16", "close": 7.750436, "volume": 3573468.0}, {"date": "2015-01-19", "close": 7.690664, "volume": 1168086.0}, {"date": "2015-01-20", "close": 7.62093, "volume": 3047112.0}, {"date": "2015-01-21", "close": 7.840094, "volume": 3906459.0}, {"date": "2015-01-22", "close": 7.9696, "volume": 4324199.0}, {"date": "2015-01-23", "close": 7.959638, "volume": 2847808.0}, {"date": "2015-01-27", "close": 8.039334, "volume": 2302767.0}, {"date": "2015-01-28", "close": 8.079182, "volume": 1684839.0}, {"date": "2015-01-29", "close": 8.06922, "volume": 1604602.0}, {"date": "2015-01-30", "close": 8.089144, "volume": 2795553.0}, {"date": "2015-02-02", "close": 8.298346, "volume": 2483576.0}, {"date": "2015-02-03", "close": 8.36808, "volume": 1721287.0}, {"date": "2015-02-04", "close": 8.587244, "volume": 2768997.0}, {"date": "2015-02-05", "close": 8.507548, "volume": 1824584.0}, {"date": "2015-02-06", "close": 8.527472, "volume": 1458105.0}, {"date": "2015-02-09", "close": 8.51751, "volume": 849041.0}, {"date": "2015-02-10", "close": 8.507548, "volume": 1247970.0}, {"date": "2015-02-11", "close": 8.66694, "volume": 1444984.0}, {"date": "2015-02-12", "close": 8.527472, "volume": 2381862.0}, {"date": "2015-02-13", "close": 8.56732, "volume": 2574232.0}, {"date": "2015-02-16", "close": 8.407928, "volume": 2361818.0}, {"date": "2015-02-17", "close": 8.587244, "volume": 2025365.0}, {"date": "2015-02-18", "close": 8.66694, "volume": 1731254.0}, {"date": "2015-02-19", "close": 8.736674, "volume": 1671599.0}, {"date": "2015-02-20", "close": 8.686864, "volume": 974132.0}, {"date": "2015-02-23", "close": 8.726712, "volume": 947779.0}, {"date": "2015-02-24", "close": 8.736674, "volume": 1432219.0}, {"date": "2015-02-25", "close": 9.045496, "volume": 3006220.0}, {"date": "2015-02-26", "close": 9.01561, "volume": 2528020.0}, {"date": "2015-02-27", "close": 9.155078, "volume": 3909818.0}, {"date": "2015-03-02", "close": 9.623292, "volume": 3535066.0}, {"date": "2015-03-03", "close": 9.234774, "volume": 3956223.0}, {"date": "2015-03-04", "close": 9.194926, "volume": 3044948.0}, {"date": "2015-03-05", "close": 9.26466, "volume": 1931171.0}, {"date": "2015-03-06", "close": 9.354318, "volume": 2337662.0}, {"date": "2015-03-09", "close": 8.925952, "volume": 3087107.0}, {"date": "2015-03-10", "close": 8.796446, "volume": 3852101.0}, {"date": "2015-03-11", "close": 8.955838, "volume": 3175744.0}, {"date": "2015-03-12", "close": 8.925952, "volume": 3644220.0}, {"date": "2015-03-13", "close": 8.81637, "volume": 1904689.0}, {"date": "2015-03-16", "close": 8.66694, "volume": 2058249.0}, {"date": "2015-03-17", "close": 8.826332, "volume": 2450401.0}, {"date": "2015-03-18", "close": 8.627092, "volume": 3178436.0}, {"date": "2015-03-19", "close": 8.935914, "volume": 4131953.0}, {"date": "2015-03-20", "close": 8.955838, "volume": 8885281.0}, {"date": "2015-03-23", "close": 8.81637, "volume": 2616587.0}, {"date": "2015-03-24", "close": 8.836294, "volume": 1465706.0}, {"date": "2015-03-25", "close": 8.886104, "volume": 2572382.0}, {"date": "2015-03-26", "close": 8.81637, "volume": 2388022.0}, {"date": "2015-03-27", "close": 9.035534, "volume": 2386059.0}, {"date": "2015-03-30", "close": 8.81637, "volume": 2284823.0}, {"date": "2015-03-31", "close": 9.01561, "volume": 3016434.0}, {"date": "2015-04-01", "close": 8.925952, "volume": 1726465.0}, {"date": "2015-04-02", "close": 8.975762, "volume": 2311461.0}, {"date": "2015-04-07", "close": 9.194926, "volume": 3026631.0}, {"date": "2015-04-08", "close": 9.21485, "volume": 1910473.0}, {"date": "2015-04-09", "close": 9.26466, "volume": 2036919.0}, {"date": "2015-04-10", "close": 9.334394, "volume": 1308036.0}, {"date": "2015-04-13", "close": 9.26466, "volume": 1545015.0}, {"date": "2015-04-14", "close": 9.254698, "volume": 827189.0}, {"date": "2015-04-15", "close": 9.16504, "volume": 1596217.0}, {"date": "2015-04-16", "close": 9.234774, "volume": 1718750.0}, {"date": "2015-04-17", "close": 9.145116, "volume": 2149082.0}, {"date": "2015-04-20", "close": 9.06542, "volume": 1316896.0}, {"date": "2015-04-21", "close": 9.184964, "volume": 1705164.0}, {"date": "2015-04-22", "close": 9.135154, "volume": 1422693.0}, {"date": "2015-04-23", "close": 9.135154, "volume": 1398621.0}, {"date": "2015-04-24", "close": 9.404128, "volume": 2198724.0}, {"date": "2015-04-27", "close": 9.553558, "volume": 1797410.0}, {"date": "2015-04-28", "close": 9.443976, "volume": 1342573.0}, {"date": "2015-04-29", "close": 9.404128, "volume": 2302342.0}, {"date": "2015-04-30", "close": 9.56352, "volume": 3732718.0}, {"date": "2015-05-01", "close": 9.56352, "volume": 2702466.0}, {"date": "2015-05-04", "close": 9.653178, "volume": 1645238.0}, {"date": "2015-05-05", "close": 9.593406, "volume": 2431063.0}, {"date": "2015-05-06", "close": 9.184964, "volume": 3824609.0}, {"date": "2015-05-07", "close": 8.836294, "volume": 4444395.0}, {"date": "2015-05-08", "close": 8.906028, "volume": 3517387.0}, {"date": "2015-05-11", "close": 8.995686, "volume": 2685997.0}, {"date": "2015-05-12", "close": 8.945876, "volume": 4659929.0}, {"date": "2015-05-13", "close": 8.935914, "volume": 2735792.0}, {"date": "2015-05-14", "close": 8.736674, "volume": 4117810.0}, {"date": "2015-05-15", "close": 8.826332, "volume": 2190202.0}, {"date": "2015-05-18", "close": 8.826332, "volume": 1750707.0}, {"date": "2015-05-19", "close": 8.76656, "volume": 2632514.0}, {"date": "2015-05-20", "close": 8.945876, "volume": 3319813.0}, {"date": "2015-05-21", "close": 8.906028, "volume": 3575572.0}, {"date": "2015-05-22", "close": 8.846256, "volume": 2132788.0}, {"date": "2015-05-25", "close": 9.035534, "volume": 1669032.0}, {"date": "2015-05-26", "close": 9.075382, "volume": 1368013.0}, {"date": "2015-05-27", "close": 9.135154, "volume": 3464457.0}, {"date": "2015-05-28", "close": 9.16504, "volume": 1699451.0}, {"date": "2015-05-29", "close": 9.284584, "volume": 5295681.0}, {"date": "2015-06-01", "close": 9.304508, "volume": 2343075.0}, {"date": "2015-06-02", "close": 9.135154, "volume": 2000170.0}, {"date": "2015-06-03", "close": 9.035534, "volume": 2588901.0}, {"date": "2015-06-04", "close": 8.706788, "volume": 3197660.0}, {"date": "2015-06-05", "close": 8.676902, "volume": 2372682.0}, {"date": "2015-06-09", "close": 8.627092, "volume": 2911193.0}, {"date": "2015-06-10", "close": 8.507548, "volume": 2833762.0}, {"date": "2015-06-11", "close": 8.577282, "volume": 2802405.0}, {"date": "2015-06-12", "close": 8.656978, "volume": 2150368.0}, {"date": "2015-06-15", "close": 8.527472, "volume": 2084432.0}, {"date": "2015-06-16", "close": 8.537434, "volume": 2179408.0}, {"date": "2015-06-17", "close": 8.676902, "volume": 3867605.0}, {"date": "2015-06-18", "close": 8.597206, "volume": 4921269.0}, {"date": "2015-06-19", "close": 8.756598, "volume": 3696346.0}, {"date": "2015-06-22", "close": 8.876142, "volume": 2528280.0}, {"date": "2015-06-23", "close": 9.045496, "volume": 3155869.0}, {"date": "2015-06-24", "close": 8.945876, "volume": 3170885.0}, {"date": "2015-06-25", "close": 8.856218, "volume": 3429469.0}, {"date": "2015-06-26", "close": 8.348156, "volume": 3186564.0}, {"date": "2015-06-29", "close": 8.208688, "volume": 4546028.0}, {"date": "2015-06-30", "close": 8.208688, "volume": 5585643.0}, {"date": "2015-07-01", "close": 8.26846, "volume": 2125713.0}, {"date": "2015-07-02", "close": 8.527472, "volume": 3376398.0}, {"date": "2015-07-03", "close": 8.51751, "volume": 2706002.0}, {"date": "2015-07-06", "close": 8.41789, "volume": 2016406.0}, {"date": "2015-07-07", "close": 8.497586, "volume": 2198997.0}, {"date": "2015-07-08", "close": 8.358118, "volume": 2568828.0}, {"date": "2015-07-09", "close": 8.26846, "volume": 3930418.0}, {"date": "2015-07-10", "close": 8.348156, "volume": 2203073.0}, {"date": "2015-07-13", "close": 8.36808, "volume": 1750305.0}, {"date": "2015-07-14", "close": 8.597206, "volume": 1718751.0}, {"date": "2015-07-15", "close": 8.736674, "volume": 2016637.0}, {"date": "2015-07-16", "close": 8.726712, "volume": 1902501.0}, {"date": "2015-07-17", "close": 8.71675, "volume": 1619687.0}, {"date": "2015-07-20", "close": 8.71675, "volume": 1619072.0}, {"date": "2015-07-21", "close": 8.826332, "volume": 1654272.0}, {"date": "2015-07-22", "close": 8.587244, "volume": 2562928.0}, {"date": "2015-07-23", "close": 8.507548, "volume": 1471954.0}, {"date": "2015-07-24", "close": 8.726712, "volume": 2415870.0}, {"date": "2015-07-27", "close": 8.76656, "volume": 1650766.0}, {"date": "2015-07-28", "close": 8.796446, "volume": 2752617.0}, {"date": "2015-07-29", "close": 8.756598, "volume": 1888243.0}, {"date": "2015-07-30", "close": 8.935914, "volume": 1941742.0}, {"date": "2015-07-31", "close": 9.035534, "volume": 3015024.0}, {"date": "2015-08-03", "close": 8.925952, "volume": 1463808.0}, {"date": "2015-08-04", "close": 9.06542, "volume": 1850895.0}, {"date": "2015-08-05", "close": 9.01561, "volume": 2682702.0}, {"date": "2015-08-06", "close": 8.985724, "volume": 2059141.0}, {"date": "2015-08-07", "close": 8.886104, "volume": 1852662.0}, {"date": "2015-08-10", "close": 9.01561, "volume": 1386040.0}, {"date": "2015-08-11", "close": 8.856218, "volume": 1349372.0}, {"date": "2015-08-12", "close": 8.656978, "volume": 2807605.0}, {"date": "2015-08-13", "close": 8.597206, "volume": 2772086.0}, {"date": "2015-08-14", "close": 8.647016, "volume": 2077331.0}, {"date": "2015-08-17", "close": 8.726712, "volume": 1439884.0}, {"date": "2015-08-18", "close": 8.676902, "volume": 2882020.0}, {"date": "2015-08-19", "close": 8.746636, "volume": 1870041.0}, {"date": "2015-08-20", "close": 8.696826, "volume": 2550286.0}, {"date": "2015-08-21", "close": 8.497586, "volume": 3367118.0}, {"date": "2015-08-24", "close": 8.278422, "volume": 3765934.0}, {"date": "2015-08-25", "close": 8.487624, "volume": 3950973.0}, {"date": "2015-08-26", "close": 8.308308, "volume": 2553514.0}, {"date": "2015-08-27", "close": 8.756598, "volume": 3121364.0}, {"date": "2015-08-28", "close": 8.86618, "volume": 3068337.0}, {"date": "2015-08-31", "close": 8.736674, "volume": 3451386.0}, {"date": "2015-09-01", "close": 8.457738, "volume": 3871741.0}, {"date": "2015-09-02", "close": 8.248536, "volume": 5608989.0}, {"date": "2015-09-03", "close": 8.06922, "volume": 2665306.0}, {"date": "2015-09-04", "close": 8.397966, "volume": 4139614.0}, {"date": "2015-09-07", "close": 8.31827, "volume": 2879232.0}, {"date": "2015-09-08", "close": 8.427852, "volume": 2219165.0}, {"date": "2015-09-09", "close": 8.348156, "volume": 3997224.0}, {"date": "2015-09-10", "close": 8.11903, "volume": 2957319.0}, {"date": "2015-09-11", "close": 8.109068, "volume": 2283076.0}, {"date": "2015-09-14", "close": 8.258498, "volume": 2658378.0}, {"date": "2015-09-15", "close": 8.188764, "volume": 3657521.0}, {"date": "2015-09-16", "close": 8.288384, "volume": 2248126.0}, {"date": "2015-09-17", "close": 8.308308, "volume": 3227143.0}, {"date": "2015-09-18", "close": 8.397966, "volume": 2328512.0}, {"date": "2015-09-21", "close": 8.278422, "volume": 1621795.0}, {"date": "2015-09-22", "close": 8.447776, "volume": 1569753.0}, {"date": "2015-09-23", "close": 8.338194, "volume": 2133550.0}, {"date": "2015-09-24", "close": 8.537434, "volume": 2948876.0}, {"date": "2015-09-25", "close": 8.647016, "volume": 3190707.0}, {"date": "2015-09-28", "close": 8.71675, "volume": 1737200.0}, {"date": "2015-09-29", "close": 8.4677, "volume": 2922014.0}, {"date": "2015-09-30", "close": 8.51751, "volume": 3245678.0}, {"date": "2015-10-01", "close": 8.736674, "volume": 2340510.0}, {"date": "2015-10-02", "close": 8.557358, "volume": 2145014.0}, {"date": "2015-10-05", "close": 8.796446, "volume": 1587778.0}, {"date": "2015-10-06", "close": 8.76656, "volume": 2805619.0}, {"date": "2015-10-07", "close": 8.935914, "volume": 2249890.0}, {"date": "2015-10-08", "close": 8.985724, "volume": 3117206.0}, {"date": "2015-10-09", "close": 9.11523, "volume": 1967003.0}, {"date": "2015-10-12", "close": 8.886104, "volume": 1962943.0}, {"date": "2015-10-13", "close": 8.886104, "volume": 2852654.0}, {"date": "2015-10-14", "close": 8.81637, "volume": 2510708.0}, {"date": "2015-10-15", "close": 8.76656, "volume": 2822378.0}, {"date": "2015-10-16", "close": 8.985724, "volume": 2008503.0}, {"date": "2015-10-19", "close": 8.91599, "volume": 1390239.0}, {"date": "2015-10-20", "close": 8.876142, "volume": 1934854.0}, {"date": "2015-10-21", "close": 8.876142, "volume": 1744191.0}, {"date": "2015-10-22", "close": 9.055458, "volume": 1395082.0}, {"date": "2015-10-23", "close": 9.16504, "volume": 2098885.0}, {"date": "2015-10-26", "close": 9.175002, "volume": 1296559.0}, {"date": "2015-10-27", "close": 9.16504, "volume": 1942139.0}, {"date": "2015-10-28", "close": 9.194926, "volume": 1215259.0}, {"date": "2015-10-29", "close": 9.184964, "volume": 1779409.0}, {"date": "2015-10-30", "close": 9.16504, "volume": 2127406.0}, {"date": "2015-11-02", "close": 9.11523, "volume": 1223820.0}, {"date": "2015-11-03", "close": 9.21485, "volume": 1443874.0}, {"date": "2015-11-04", "close": 9.105268, "volume": 1867892.0}, {"date": "2015-11-05", "close": 8.985724, "volume": 1901776.0}, {"date": "2015-11-06", "close": 9.085344, "volume": 1179283.0}, {"date": "2015-11-09", "close": 8.886104, "volume": 3054475.0}, {"date": "2015-11-10", "close": 8.796446, "volume": 2537361.0}, {"date": "2015-11-11", "close": 8.86618, "volume": 2150541.0}, {"date": "2015-11-12", "close": 8.736674, "volume": 2098137.0}, {"date": "2015-11-13", "close": 8.746636, "volume": 2540975.0}, {"date": "2015-11-16", "close": 8.696826, "volume": 1684569.0}, {"date": "2015-11-17", "close": 8.955838, "volume": 2493123.0}, {"date": "2015-11-18", "close": 8.925952, "volume": 2195162.0}, {"date": "2015-11-19", "close": 9.135154, "volume": 2419243.0}, {"date": "2015-11-20", "close": 9.175002, "volume": 1769302.0}, {"date": "2015-11-23", "close": 9.244736, "volume": 2509096.0}, {"date": "2015-11-24", "close": 9.095306, "volume": 2288169.0}, {"date": "2015-11-25", "close": 9.095306, "volume": 1999690.0}, {"date": "2015-11-26", "close": 9.21485, "volume": 2061618.0}, {"date": "2015-11-27", "close": 9.045496, "volume": 2104550.0}, {"date": "2015-11-30", "close": 8.86618, "volume": 3492104.0}, {"date": "2015-12-01", "close": 8.796446, "volume": 3448884.0}, {"date": "2015-12-02", "close": 8.587244, "volume": 3136801.0}, {"date": "2015-12-03", "close": 8.627092, "volume": 2334171.0}, {"date": "2015-12-04", "close": 8.407928, "volume": 2779132.0}, {"date": "2015-12-07", "close": 8.437814, "volume": 2359567.0}, {"date": "2015-12-08", "close": 8.348156, "volume": 3892330.0}, {"date": "2015-12-09", "close": 8.378042, "volume": 2781927.0}, {"date": "2015-12-10", "close": 8.338194, "volume": 2318507.0}, {"date": "2015-12-11", "close": 8.348156, "volume": 1831833.0}, {"date": "2015-12-14", "close": 8.21865, "volume": 2764786.0}, {"date": "2015-12-15", "close": 8.258498, "volume": 2493299.0}, {"date": "2015-12-16", "close": 8.397966, "volume": 3262946.0}, {"date": "2015-12-17", "close": 8.457738, "volume": 3884981.0}, {"date": "2015-12-18", "close": 8.427852, "volume": 3780881.0}, {"date": "2015-12-21", "close": 8.407928, "volume": 1451742.0}, {"date": "2015-12-22", "close": 8.447776, "volume": 1912686.0}, {"date": "2015-12-23", "close": 8.477662, "volume": 1120550.0}, {"date": "2015-12-24", "close": 8.637054, "volume": 564742.0}, {"date": "2015-12-29", "close": 8.557358, "volume": 1648121.0}, {"date": "2015-12-30", "close": 8.647016, "volume": 1526797.0}, {"date": "2015-12-31", "close": 8.647016, "volume": 1012321.0}, {"date": "2016-01-04", "close": 8.56732, "volume": 1306492.0}, {"date": "2016-01-05", "close": 8.41789, "volume": 2026030.0}, {"date": "2016-01-06", "close": 8.388004, "volume": 2455900.0}, {"date": "2016-01-07", "close": 8.278422, "volume": 2076310.0}, {"date": "2016-01-08", "close": 8.298346, "volume": 3244627.0}, {"date": "2016-01-11", "close": 8.148916, "volume": 3291665.0}, {"date": "2016-01-12", "close": 8.208688, "volume": 3486897.0}, {"date": "2016-01-13", "close": 8.26846, "volume": 3105988.0}, {"date": "2016-01-14", "close": 8.138954, "volume": 3007166.0}, {"date": "2016-01-15", "close": 8.188764, "volume": 3258213.0}, {"date": "2016-01-18", "close": 8.099106, "volume": 2264306.0}, {"date": "2016-01-19", "close": 8.228612, "volume": 2981494.0}, {"date": "2016-01-20", "close": 8.208688, "volume": 1986347.0}, {"date": "2016-01-21", "close": 8.148916, "volume": 2744625.0}, {"date": "2016-01-22", "close": 8.208688, "volume": 2231985.0}, {"date": "2016-01-25", "close": 8.427852, "volume": 2050366.0}, {"date": "2016-01-27", "close": 8.338194, "volume": 1722806.0}, {"date": "2016-01-28", "close": 8.388004, "volume": 2797686.0}, {"date": "2016-01-29", "close": 8.447776, "volume": 2917408.0}, {"date": "2016-02-01", "close": 8.547396, "volume": 2305164.0}, {"date": "2016-02-02", "close": 8.56732, "volume": 1539476.0}, {"date": "2016-02-03", "close": 8.407928, "volume": 1296633.0}, {"date": "2016-02-04", "close": 8.776522, "volume": 2727958.0}, {"date": "2016-02-05", "close": 8.756598, "volume": 2662008.0}, {"date": "2016-02-08", "close": 8.906028, "volume": 1848706.0}, {"date": "2016-02-09", "close": 8.647016, "volume": 3740758.0}, {"date": "2016-02-10", "close": 8.587244, "volume": 2887404.0}, {"date": "2016-02-11", "close": 8.627092, "volume": 1418639.0}, {"date": "2016-02-12", "close": 8.497586, "volume": 3042496.0}, {"date": "2016-02-15", "close": 8.66694, "volume": 1613861.0}, {"date": "2016-02-16", "close": 8.71675, "volume": 2356747.0}, {"date": "2016-02-17", "close": 8.637054, "volume": 3097358.0}, {"date": "2016-02-18", "close": 8.746636, "volume": 1911457.0}, {"date": "2016-02-19", "close": 8.76656, "volume": 1774142.0}, {"date": "2016-02-22", "close": 8.81637, "volume": 2109060.0}, {"date": "2016-02-23", "close": 8.826332, "volume": 1605806.0}, {"date": "2016-02-24", "close": 8.81637, "volume": 1634484.0}, {"date": "2016-02-25", "close": 8.557358, "volume": 4035841.0}, {"date": "2016-02-26", "close": 8.607168, "volume": 4125754.0}, {"date": "2016-02-29", "close": 8.686864, "volume": 4683825.0}, {"date": "2016-03-01", "close": 8.61713, "volume": 6306044.0}, {"date": "2016-03-02", "close": 8.4677, "volume": 4525167.0}, {"date": "2016-03-03", "close": 8.507548, "volume": 5771066.0}, {"date": "2016-03-04", "close": 8.457738, "volume": 2835148.0}, {"date": "2016-03-07", "close": 8.437814, "volume": 1650725.0}, {"date": "2016-03-08", "close": 8.4677, "volume": 2857241.0}, {"date": "2016-03-09", "close": 8.228612, "volume": 5769247.0}, {"date": "2016-03-10", "close": 8.228612, "volume": 2142075.0}, {"date": "2016-03-11", "close": 8.228612, "volume": 3554340.0}, {"date": "2016-03-14", "close": 8.208688, "volume": 3216665.0}, {"date": "2016-03-15", "close": 8.198726, "volume": 2339185.0}, {"date": "2016-03-16", "close": 8.228612, "volume": 2210433.0}, {"date": "2016-03-17", "close": 8.288384, "volume": 2682369.0}, {"date": "2016-03-18", "close": 8.437814, "volume": 1814680.0}, {"date": "2016-03-21", "close": 8.378042, "volume": 1437501.0}, {"date": "2016-03-22", "close": 8.397966, "volume": 1204996.0}, {"date": "2016-03-23", "close": 8.397966, "volume": 1538068.0}, {"date": "2016-03-24", "close": 8.477662, "volume": 2152418.0}, {"date": "2016-03-29", "close": 8.4677, "volume": 2325406.0}, {"date": "2016-03-30", "close": 8.66694, "volume": 5542815.0}, {"date": "2016-03-31", "close": 8.776522, "volume": 3143421.0}, {"date": "2016-04-01", "close": 8.41789, "volume": 5312398.0}, {"date": "2016-04-04", "close": 8.527472, "volume": 1975707.0}, {"date": "2016-04-05", "close": 8.427852, "volume": 2464423.0}, {"date": "2016-04-06", "close": 8.437814, "volume": 2892829.0}, {"date": "2016-04-07", "close": 8.547396, "volume": 1591503.0}, {"date": "2016-04-08", "close": 8.637054, "volume": 1674773.0}, {"date": "2016-04-11", "close": 8.587244, "volume": 917719.0}, {"date": "2016-04-12", "close": 8.477662, "volume": 1342790.0}, {"date": "2016-04-13", "close": 8.497586, "volume": 3120698.0}, {"date": "2016-04-14", "close": 8.56732, "volume": 1837998.0}, {"date": "2016-04-15", "close": 8.676902, "volume": 1605878.0}, {"date": "2016-04-18", "close": 8.686864, "volume": 1642751.0}, {"date": "2016-04-19", "close": 8.736674, "volume": 2726491.0}, {"date": "2016-04-20", "close": 8.776522, "volume": 2393866.0}, {"date": "2016-04-21", "close": 8.806408, "volume": 2364037.0}, {"date": "2016-04-22", "close": 8.547396, "volume": 3262396.0}, {"date": "2016-04-26", "close": 8.637054, "volume": 2357466.0}, {"date": "2016-04-27", "close": 8.647016, "volume": 2291901.0}, {"date": "2016-04-28", "close": 8.686864, "volume": 2046802.0}, {"date": "2016-04-29", "close": 8.71675, "volume": 1195966.0}, {"date": "2016-05-02", "close": 8.71675, "volume": 1662328.0}, {"date": "2016-05-03", "close": 8.9658, "volume": 2295273.0}, {"date": "2016-05-04", "close": 9.135154, "volume": 2695919.0}, {"date": "2016-05-05", "close": 9.095306, "volume": 1978236.0}, {"date": "2016-05-06", "close": 9.035534, "volume": 2809438.0}, {"date": "2016-05-09", "close": 9.105268, "volume": 2282516.0}, {"date": "2016-05-10", "close": 9.16504, "volume": 2487804.0}, {"date": "2016-05-11", "close": 9.125192, "volume": 3002432.0}, {"date": "2016-05-12", "close": 8.886104, "volume": 3363630.0}, {"date": "2016-05-13", "close": 8.975762, "volume": 1743154.0}, {"date": "2016-05-16", "close": 9.075382, "volume": 1685734.0}, {"date": "2016-05-17", "close": 9.045496, "volume": 1418241.0}, {"date": "2016-05-18", "close": 8.955838, "volume": 1860121.0}, {"date": "2016-05-19", "close": 8.945876, "volume": 2159479.0}, {"date": "2016-05-20", "close": 8.945876, "volume": 1403936.0}, {"date": "2016-05-23", "close": 8.846256, "volume": 1755393.0}, {"date": "2016-05-24", "close": 8.776522, "volume": 3330207.0}, {"date": "2016-05-25", "close": 8.836294, "volume": 3634269.0}, {"date": "2016-05-26", "close": 8.746636, "volume": 3483877.0}, {"date": "2016-05-27", "close": 8.746636, "volume": 2488179.0}, {"date": "2016-05-30", "close": 8.776522, "volume": 1963429.0}, {"date": "2016-05-31", "close": 8.736674, "volume": 3213778.0}, {"date": "2016-06-01", "close": 8.696826, "volume": 2834502.0}, {"date": "2016-06-02", "close": 8.637054, "volume": 1619606.0}, {"date": "2016-06-03", "close": 8.656978, "volume": 2275637.0}, {"date": "2016-06-06", "close": 8.686864, "volume": 2495533.0}, {"date": "2016-06-07", "close": 8.726712, "volume": 4240266.0}, {"date": "2016-06-08", "close": 8.746636, "volume": 2518650.0}, {"date": "2016-06-09", "close": 8.756598, "volume": 1876865.0}, {"date": "2016-06-10", "close": 8.76656, "volume": 1538891.0}, {"date": "2016-06-14", "close": 8.696826, "volume": 2784566.0}, {"date": "2016-06-15", "close": 8.61713, "volume": 2396377.0}, {"date": "2016-06-16", "close": 8.706788, "volume": 2957564.0}, {"date": "2016-06-17", "close": 8.676902, "volume": 1947258.0}, {"date": "2016-06-20", "close": 8.696826, "volume": 1322690.0}, {"date": "2016-06-21", "close": 8.846256, "volume": 2304304.0}, {"date": "2016-06-22", "close": 8.81637, "volume": 1424008.0}, {"date": "2016-06-23", "close": 8.856218, "volume": 911314.0}, {"date": "2016-06-24", "close": 8.676902, "volume": 2111111.0}, {"date": "2016-06-27", "close": 8.896066, "volume": 1922544.0}, {"date": "2016-06-28", "close": 8.9658, "volume": 3110138.0}, {"date": "2016-06-29", "close": 8.896066, "volume": 3397182.0}, {"date": "2016-06-30", "close": 9.204888, "volume": 4583396.0}, {"date": "2016-07-01", "close": 9.21485, "volume": 3729973.0}, {"date": "2016-07-04", "close": 9.4639, "volume": 2805202.0}, {"date": "2016-07-05", "close": 9.4639, "volume": 2003330.0}, {"date": "2016-07-06", "close": 9.473862, "volume": 2941830.0}, {"date": "2016-07-07", "close": 9.503748, "volume": 2882754.0}, {"date": "2016-07-08", "close": 9.404128, "volume": 1815265.0}, {"date": "2016-07-11", "close": 9.4639, "volume": 1668278.0}, {"date": "2016-07-12", "close": 9.394166, "volume": 1934930.0}, {"date": "2016-07-13", "close": 9.36428, "volume": 1677799.0}, {"date": "2016-07-14", "close": 9.374242, "volume": 2414109.0}, {"date": "2016-07-15", "close": 9.284584, "volume": 1690192.0}, {"date": "2016-07-18", "close": 9.354318, "volume": 1221216.0}, {"date": "2016-07-19", "close": 9.424052, "volume": 1668280.0}, {"date": "2016-07-20", "close": 9.593406, "volume": 2244343.0}, {"date": "2016-07-21", "close": 9.633254, "volume": 2870307.0}, {"date": "2016-07-22", "close": 9.702988, "volume": 2303900.0}, {"date": "2016-07-25", "close": 9.81257, "volume": 2536649.0}, {"date": "2016-07-26", "close": 9.81257, "volume": 2947280.0}, {"date": "2016-07-27", "close": 9.683064, "volume": 2342790.0}, {"date": "2016-07-28", "close": 9.683064, "volume": 1978596.0}, {"date": "2016-07-29", "close": 9.673102, "volume": 4818139.0}, {"date": "2016-08-01", "close": 9.603368, "volume": 2329421.0}, {"date": "2016-08-02", "close": 9.533634, "volume": 4449119.0}, {"date": "2016-08-03", "close": 9.294546, "volume": 3412728.0}, {"date": "2016-08-04", "close": 9.294546, "volume": 2262452.0}, {"date": "2016-08-05", "close": 9.224812, "volume": 1980836.0}, {"date": "2016-08-08", "close": 9.26466, "volume": 1456042.0}, {"date": "2016-08-09", "close": 9.194926, "volume": 1885108.0}, {"date": "2016-08-10", "close": 9.184964, "volume": 1181286.0}, {"date": "2016-08-11", "close": 9.11523, "volume": 955782.0}, {"date": "2016-08-12", "close": 9.135154, "volume": 1082152.0}, {"date": "2016-08-15", "close": 9.105268, "volume": 775030.0}, {"date": "2016-08-16", "close": 9.005648, "volume": 1297591.0}, {"date": "2016-08-17", "close": 9.085344, "volume": 1054525.0}, {"date": "2016-08-18", "close": 8.955838, "volume": 2259097.0}, {"date": "2016-08-19", "close": 9.045496, "volume": 997848.0}, {"date": "2016-08-22", "close": 9.035534, "volume": 1070252.0}, {"date": "2016-08-23", "close": 9.175002, "volume": 1766911.0}, {"date": "2016-08-24", "close": 9.21485, "volume": 1399845.0}, {"date": "2016-08-25", "close": 9.473862, "volume": 3108632.0}, {"date": "2016-08-26", "close": 9.483824, "volume": 1511487.0}, {"date": "2016-08-29", "close": 9.344356, "volume": 1685890.0}, {"date": "2016-08-30", "close": 9.31447, "volume": 2080971.0}, {"date": "2016-08-31", "close": 9.204888, "volume": 2758544.0}, {"date": "2016-09-01", "close": 9.095306, "volume": 1687378.0}, {"date": "2016-09-02", "close": 9.005648, "volume": 1848952.0}, {"date": "2016-09-05", "close": 9.045496, "volume": 2406152.0}, {"date": "2016-09-06", "close": 9.125192, "volume": 1316567.0}, {"date": "2016-09-07", "close": 9.145116, "volume": 2127107.0}, {"date": "2016-09-08", "close": 9.06542, "volume": 1802074.0}, {"date": "2016-09-09", "close": 8.995686, "volume": 1916863.0}, {"date": "2016-09-12", "close": 8.786484, "volume": 2598699.0}, {"date": "2016-09-13", "close": 8.786484, "volume": 2306213.0}, {"date": "2016-09-14", "close": 8.71675, "volume": 2713865.0}, {"date": "2016-09-15", "close": 8.348156, "volume": 10393001.0}, {"date": "2016-09-16", "close": 8.4677, "volume": 4371160.0}, {"date": "2016-09-19", "close": 8.477662, "volume": 1206147.0}, {"date": "2016-09-20", "close": 8.56732, "volume": 3629784.0}, {"date": "2016-09-21", "close": 8.61713, "volume": 2852558.0}, {"date": "2016-09-22", "close": 8.587244, "volume": 1721512.0}, {"date": "2016-09-23", "close": 8.686864, "volume": 2243348.0}, {"date": "2016-09-26", "close": 8.656978, "volume": 964609.0}, {"date": "2016-09-27", "close": 8.66694, "volume": 1900420.0}, {"date": "2016-09-28", "close": 8.61713, "volume": 1758678.0}, {"date": "2016-09-29", "close": 8.527472, "volume": 2469679.0}, {"date": "2016-09-30", "close": 8.487624, "volume": 2443085.0}, {"date": "2016-10-03", "close": 8.547396, "volume": 1605476.0}, {"date": "2016-10-04", "close": 8.407928, "volume": 3982784.0}, {"date": "2016-10-05", "close": 8.21865, "volume": 4204327.0}, {"date": "2016-10-06", "close": 8.208688, "volume": 2440798.0}, {"date": "2016-10-07", "close": 8.059258, "volume": 3175321.0}, {"date": "2016-10-10", "close": 8.049296, "volume": 1809913.0}, {"date": "2016-10-11", "close": 8.009448, "volume": 2121120.0}, {"date": "2016-10-12", "close": 8.059258, "volume": 2461101.0}, {"date": "2016-10-13", "close": 8.049296, "volume": 2760775.0}, {"date": "2016-10-14", "close": 8.079182, "volume": 2046892.0}, {"date": "2016-10-17", "close": 7.889904, "volume": 2477329.0}, {"date": "2016-10-18", "close": 7.989524, "volume": 4384620.0}, {"date": "2016-10-19", "close": 7.999486, "volume": 1774046.0}, {"date": "2016-10-20", "close": 8.079182, "volume": 2739424.0}, {"date": "2016-10-21", "close": 8.059258, "volume": 2473315.0}, {"date": "2016-10-24", "close": 7.9696, "volume": 1794518.0}, {"date": "2016-10-25", "close": 8.01941, "volume": 1873566.0}, {"date": "2016-10-26", "close": 7.949676, "volume": 2126513.0}, {"date": "2016-10-27", "close": 7.899866, "volume": 2342944.0}, {"date": "2016-10-28", "close": 7.860018, "volume": 2053145.0}, {"date": "2016-10-31", "close": 7.929752, "volume": 3020519.0}, {"date": "2016-11-01", "close": 7.9696, "volume": 1504784.0}, {"date": "2016-11-02", "close": 7.949676, "volume": 2061756.0}, {"date": "2016-11-03", "close": 7.86998, "volume": 1768071.0}, {"date": "2016-11-04", "close": 7.840094, "volume": 1619612.0}, {"date": "2016-11-07", "close": 7.91979, "volume": 1546987.0}, {"date": "2016-11-08", "close": 7.91979, "volume": 2842529.0}, {"date": "2016-11-09", "close": 7.830132, "volume": 2860247.0}, {"date": "2016-11-10", "close": 7.700626, "volume": 3939366.0}, {"date": "2016-11-11", "close": 7.361918, "volume": 7040934.0}, {"date": "2016-11-14", "close": 7.32207, "volume": 4631600.0}, {"date": "2016-11-15", "close": 7.242374, "volume": 7994544.0}, {"date": "2016-11-16", "close": 7.32207, "volume": 2791046.0}, {"date": "2016-11-17", "close": 7.481462, "volume": 3559163.0}, {"date": "2016-11-18", "close": 7.4715, "volume": 4048778.0}, {"date": "2016-11-21", "close": 7.491424, "volume": 2675507.0}, {"date": "2016-11-22", "close": 7.710588, "volume": 4661459.0}, {"date": "2016-11-23", "close": 7.790284, "volume": 4034228.0}, {"date": "2016-11-24", "close": 7.740474, "volume": 2873241.0}, {"date": "2016-11-25", "close": 7.879942, "volume": 2000735.0}, {"date": "2016-11-28", "close": 7.899866, "volume": 2034875.0}, {"date": "2016-11-29", "close": 7.949676, "volume": 2507283.0}, {"date": "2016-11-30", "close": 7.939714, "volume": 4794246.0}, {"date": "2016-12-01", "close": 7.860018, "volume": 4398648.0}, {"date": "2016-12-02", "close": 7.790284, "volume": 2212365.0}, {"date": "2016-12-05", "close": 7.889904, "volume": 3258049.0}, {"date": "2016-12-06", "close": 7.959638, "volume": 7174109.0}, {"date": "2016-12-07", "close": 8.039334, "volume": 3109443.0}, {"date": "2016-12-08", "close": 7.989524, "volume": 2736394.0}, {"date": "2016-12-09", "close": 8.009448, "volume": 2717585.0}, {"date": "2016-12-12", "close": 8.158878, "volume": 2933957.0}, {"date": "2016-12-13", "close": 8.198726, "volume": 3768507.0}, {"date": "2016-12-14", "close": 8.397966, "volume": 4550600.0}, {"date": "2016-12-15", "close": 8.328232, "volume": 5827097.0}, {"date": "2016-12-16", "close": 8.21865, "volume": 6661290.0}, {"date": "2016-12-19", "close": 8.388004, "volume": 3264373.0}, {"date": "2016-12-20", "close": 8.557358, "volume": 2708764.0}, {"date": "2016-12-21", "close": 8.627092, "volume": 2596145.0}, {"date": "2016-12-22", "close": 8.61713, "volume": 2093654.0}, {"date": "2016-12-23", "close": 8.647016, "volume": 1035227.0}, {"date": "2016-12-28", "close": 8.746636, "volume": 3139224.0}, {"date": "2016-12-29", "close": 8.51751, "volume": 2633739.0}, {"date": "2016-12-30", "close": 8.537434, "volume": 1003608.0}, {"date": "2017-01-03", "close": 8.71675, "volume": 2478571.0}, {"date": "2017-01-04", "close": 8.726712, "volume": 1845495.0}, {"date": "2017-01-05", "close": 8.776522, "volume": 1768349.0}, {"date": "2017-01-06", "close": 8.876142, "volume": 1692689.0}, {"date": "2017-01-09", "close": 8.906028, "volume": 2300416.0}, {"date": "2017-01-10", "close": 8.856218, "volume": 1833720.0}, {"date": "2017-01-11", "close": 8.945876, "volume": 1677882.0}, {"date": "2017-01-12", "close": 8.826332, "volume": 2155020.0}, {"date": "2017-01-13", "close": 8.806408, "volume": 1143394.0}, {"date": "2017-01-16", "close": 8.76656, "volume": 1949347.0}, {"date": "2017-01-17", "close": 8.686864, "volume": 5756621.0}, {"date": "2017-01-18", "close": 8.587244, "volume": 2592229.0}, {"date": "2017-01-19", "close": 8.587244, "volume": 1920125.0}, {"date": "2017-01-20", "close": 8.61713, "volume": 2100631.0}, {"date": "2017-01-23", "close": 8.51751, "volume": 2137780.0}, {"date": "2017-01-24", "close": 8.457738, "volume": 2616774.0}, {"date": "2017-01-25", "close": 8.388004, "volume": 2381854.0}, {"date": "2017-01-27", "close": 8.507548, "volume": 1757670.0}, {"date": "2017-01-30", "close": 8.388004, "volume": 1548062.0}, {"date": "2017-01-31", "close": 8.388004, "volume": 2505029.0}, {"date": "2017-02-01", "close": 8.427852, "volume": 2337838.0}, {"date": "2017-02-02", "close": 8.308308, "volume": 6658947.0}, {"date": "2017-02-03", "close": 8.457738, "volume": 1237477.0}, {"date": "2017-02-06", "close": 8.238574, "volume": 2348268.0}, {"date": "2017-02-07", "close": 8.328232, "volume": 2152503.0}, {"date": "2017-02-08", "close": 8.298346, "volume": 1723660.0}, {"date": "2017-02-09", "close": 8.477662, "volume": 1642685.0}, {"date": "2017-02-10", "close": 8.51751, "volume": 4205777.0}, {"date": "2017-02-13", "close": 8.656978, "volume": 1504193.0}, {"date": "2017-02-14", "close": 8.686864, "volume": 2112279.0}, {"date": "2017-02-15", "close": 8.686864, "volume": 1977663.0}, {"date": "2017-02-16", "close": 8.577282, "volume": 2147826.0}, {"date": "2017-02-17", "close": 8.656978, "volume": 1335595.0}, {"date": "2017-02-20", "close": 8.71675, "volume": 1552376.0}, {"date": "2017-02-21", "close": 8.647016, "volume": 1525319.0}, {"date": "2017-02-22", "close": 8.676902, "volume": 3612568.0}, {"date": "2017-02-23", "close": 8.4677, "volume": 1635620.0}, {"date": "2017-02-24", "close": 8.36808, "volume": 2395137.0}, {"date": "2017-02-27", "close": 8.338194, "volume": 2958167.0}, {"date": "2017-02-28", "close": 8.427852, "volume": 3549039.0}, {"date": "2017-03-01", "close": 8.507548, "volume": 2397787.0}, {"date": "2017-03-02", "close": 8.627092, "volume": 2809428.0}, {"date": "2017-03-03", "close": 8.647016, "volume": 1323405.0}, {"date": "2017-03-06", "close": 8.56732, "volume": 1335496.0}, {"date": "2017-03-07", "close": 8.676902, "volume": 1648763.0}, {"date": "2017-03-08", "close": 8.706788, "volume": 1827824.0}, {"date": "2017-03-09", "close": 8.696826, "volume": 1672960.0}, {"date": "2017-03-10", "close": 8.726712, "volume": 1342357.0}, {"date": "2017-03-13", "close": 8.66694, "volume": 1302317.0}, {"date": "2017-03-14", "close": 8.56732, "volume": 1896795.0}, {"date": "2017-03-15", "close": 8.656978, "volume": 1514947.0}, {"date": "2017-03-16", "close": 8.726712, "volume": 3157795.0}, {"date": "2017-03-17", "close": 8.726712, "volume": 3153514.0}, {"date": "2017-03-20", "close": 8.736674, "volume": 1241099.0}, {"date": "2017-03-21", "close": 8.776522, "volume": 1492173.0}, {"date": "2017-03-22", "close": 8.71675, "volume": 1664420.0}, {"date": "2017-03-23", "close": 8.796446, "volume": 1953165.0}, {"date": "2017-03-24", "close": 8.786484, "volume": 1989810.0}, {"date": "2017-03-27", "close": 8.935914, "volume": 2126246.0}, {"date": "2017-03-28", "close": 8.886104, "volume": 1894912.0}, {"date": "2017-03-29", "close": 8.9658, "volume": 2610367.0}, {"date": "2017-03-30", "close": 8.955838, "volume": 1704250.0}, {"date": "2017-03-31", "close": 8.925952, "volume": 3062565.0}, {"date": "2017-04-03", "close": 8.945876, "volume": 1481900.0}, {"date": "2017-04-04", "close": 8.876142, "volume": 1473826.0}, {"date": "2017-04-05", "close": 8.935914, "volume": 3554186.0}, {"date": "2017-04-06", "close": 8.935914, "volume": 1695016.0}, {"date": "2017-04-07", "close": 9.045496, "volume": 2230612.0}, {"date": "2017-04-10", "close": 9.045496, "volume": 1666169.0}, {"date": "2017-04-11", "close": 9.01561, "volume": 1530315.0}, {"date": "2017-04-12", "close": 9.095306, "volume": 1798620.0}, {"date": "2017-04-13", "close": 9.145116, "volume": 2025697.0}, {"date": "2017-04-18", "close": 9.085344, "volume": 2793078.0}, {"date": "2017-04-19", "close": 9.035534, "volume": 1713758.0}, {"date": "2017-04-20", "close": 8.995686, "volume": 1494558.0}, {"date": "2017-04-21", "close": 9.055458, "volume": 1140222.0}, {"date": "2017-04-24", "close": 9.125192, "volume": 1467629.0}, {"date": "2017-04-26", "close": 9.135154, "volume": 1843534.0}, {"date": "2017-04-27", "close": 9.085344, "volume": 1328615.0}, {"date": "2017-04-28", "close": 9.125192, "volume": 2736859.0}, {"date": "2017-05-01", "close": 9.36428, "volume": 2813834.0}, {"date": "2017-05-02", "close": 9.294546, "volume": 2950309.0}, {"date": "2017-05-03", "close": 9.334394, "volume": 2194820.0}, {"date": "2017-05-04", "close": 9.41409, "volume": 1890137.0}, {"date": "2017-05-05", "close": 9.394166, "volume": 1678606.0}, {"date": "2017-05-08", "close": 9.36428, "volume": 2155094.0}, {"date": "2017-05-09", "close": 9.443976, "volume": 1685677.0}, {"date": "2017-05-10", "close": 9.424052, "volume": 2433656.0}, {"date": "2017-05-11", "close": 9.503748, "volume": 1756106.0}, {"date": "2017-05-12", "close": 9.394166, "volume": 1093849.0}, {"date": "2017-05-15", "close": 9.354318, "volume": 1694573.0}, {"date": "2017-05-16", "close": 9.41409, "volume": 1868287.0}, {"date": "2017-05-17", "close": 9.334394, "volume": 1650015.0}, {"date": "2017-05-18", "close": 9.31447, "volume": 2120913.0}, {"date": "2017-05-19", "close": 9.31447, "volume": 1452790.0}, {"date": "2017-05-22", "close": 9.354318, "volume": 1759366.0}, {"date": "2017-05-23", "close": 9.424052, "volume": 2627216.0}, {"date": "2017-05-24", "close": 9.443976, "volume": 6573641.0}, {"date": "2017-05-25", "close": 9.493786, "volume": 2605489.0}, {"date": "2017-05-26", "close": 9.543596, "volume": 1367799.0}, {"date": "2017-05-29", "close": 9.453938, "volume": 1457440.0}, {"date": "2017-05-30", "close": 9.493786, "volume": 1516972.0}, {"date": "2017-05-31", "close": 9.543596, "volume": 2965486.0}, {"date": "2017-06-01", "close": 9.832494, "volume": 3667128.0}, {"date": "2017-06-02", "close": 9.86238, "volume": 1849926.0}, {"date": "2017-06-05", "close": 9.752798, "volume": 3309294.0}, {"date": "2017-06-06", "close": 9.31447, "volume": 9453487.0}, {"date": "2017-06-07", "close": 9.224812, "volume": 3061142.0}, {"date": "2017-06-08", "close": 9.21485, "volume": 2425799.0}, {"date": "2017-06-09", "close": 9.304508, "volume": 2119498.0}, {"date": "2017-06-13", "close": 9.503748, "volume": 2495540.0}, {"date": "2017-06-14", "close": 9.603368, "volume": 3144683.0}, {"date": "2017-06-15", "close": 9.473862, "volume": 7133003.0}, {"date": "2017-06-16", "close": 9.573482, "volume": 2792645.0}, {"date": "2017-06-19", "close": 9.673102, "volume": 1421448.0}, {"date": "2017-06-20", "close": 9.593406, "volume": 2076567.0}, {"date": "2017-06-21", "close": 9.553558, "volume": 2011085.0}, {"date": "2017-06-22", "close": 9.503748, "volume": 1326025.0}, {"date": "2017-06-23", "close": 9.483824, "volume": 1813249.0}, {"date": "2017-06-26", "close": 9.623292, "volume": 2235403.0}, {"date": "2017-06-27", "close": 9.424052, "volume": 1934104.0}, {"date": "2017-06-28", "close": 9.473862, "volume": 3118793.0}, {"date": "2017-06-29", "close": 9.26466, "volume": 1515680.0}, {"date": "2017-06-30", "close": 9.135154, "volume": 4163950.0}, {"date": "2017-07-03", "close": 9.06542, "volume": 1870836.0}, {"date": "2017-07-04", "close": 9.175002, "volume": 2570029.0}, {"date": "2017-07-05", "close": 9.105268, "volume": 2147495.0}, {"date": "2017-07-06", "close": 9.135154, "volume": 1902297.0}, {"date": "2017-07-07", "close": 8.906028, "volume": 2694327.0}, {"date": "2017-07-10", "close": 8.896066, "volume": 2344767.0}, {"date": "2017-07-11", "close": 8.796446, "volume": 2706900.0}, {"date": "2017-07-12", "close": 8.71675, "volume": 3041605.0}, {"date": "2017-07-13", "close": 8.81637, "volume": 1974495.0}, {"date": "2017-07-14", "close": 8.786484, "volume": 2192853.0}, {"date": "2017-07-17", "close": 8.86618, "volume": 1545120.0}, {"date": "2017-07-18", "close": 8.736674, "volume": 3062473.0}, {"date": "2017-07-19", "close": 8.76656, "volume": 1699208.0}, {"date": "2017-07-20", "close": 8.846256, "volume": 2442534.0}, {"date": "2017-07-21", "close": 8.76656, "volume": 2121187.0}, {"date": "2017-07-24", "close": 8.746636, "volume": 1762312.0}, {"date": "2017-07-25", "close": 8.81637, "volume": 981435.0}, {"date": "2017-07-26", "close": 8.726712, "volume": 1661809.0}, {"date": "2017-07-27", "close": 8.76656, "volume": 1708808.0}, {"date": "2017-07-28", "close": 8.557358, "volume": 2510466.0}, {"date": "2017-07-31", "close": 8.587244, "volume": 2644067.0}, {"date": "2017-08-01", "close": 8.726712, "volume": 6454120.0}, {"date": "2017-08-02", "close": 8.746636, "volume": 2228602.0}, {"date": "2017-08-03", "close": 8.786484, "volume": 1492861.0}, {"date": "2017-08-04", "close": 8.746636, "volume": 2125409.0}, {"date": "2017-08-07", "close": 8.61713, "volume": 1748721.0}, {"date": "2017-08-08", "close": 8.497586, "volume": 2888333.0}, {"date": "2017-08-09", "close": 8.51751, "volume": 1746313.0}, {"date": "2017-08-10", "close": 8.447776, "volume": 1394807.0}, {"date": "2017-08-11", "close": 8.388004, "volume": 2532794.0}, {"date": "2017-08-14", "close": 8.378042, "volume": 1457630.0}, {"date": "2017-08-15", "close": 8.388004, "volume": 1434339.0}, {"date": "2017-08-16", "close": 8.36808, "volume": 1795950.0}, {"date": "2017-08-17", "close": 8.278422, "volume": 2776996.0}, {"date": "2017-08-18", "close": 8.358118, "volume": 1847772.0}, {"date": "2017-08-21", "close": 8.378042, "volume": 1715857.0}, {"date": "2017-08-22", "close": 8.378042, "volume": 2237484.0}, {"date": "2017-08-23", "close": 8.437814, "volume": 2496807.0}, {"date": "2017-08-24", "close": 8.457738, "volume": 2628033.0}, {"date": "2017-08-25", "close": 8.477662, "volume": 1478254.0}, {"date": "2017-08-28", "close": 8.487624, "volume": 1712286.0}, {"date": "2017-08-29", "close": 8.497586, "volume": 2117256.0}, {"date": "2017-08-30", "close": 8.56732, "volume": 1351833.0}, {"date": "2017-08-31", "close": 8.826332, "volume": 3472336.0}, {"date": "2017-09-01", "close": 8.776522, "volume": 1779007.0}, {"date": "2017-09-04", "close": 8.706788, "volume": 1620597.0}, {"date": "2017-09-05", "close": 8.66694, "volume": 2217205.0}, {"date": "2017-09-06", "close": 8.597206, "volume": 1663995.0}, {"date": "2017-09-07", "close": 8.56732, "volume": 1850731.0}, {"date": "2017-09-08", "close": 8.577282, "volume": 1013086.0}, {"date": "2017-09-11", "close": 8.637054, "volume": 1322267.0}, {"date": "2017-09-12", "close": 8.597206, "volume": 1466270.0}, {"date": "2017-09-13", "close": 8.547396, "volume": 1234278.0}, {"date": "2017-09-14", "close": 8.51751, "volume": 963076.0}, {"date": "2017-09-15", "close": 8.427852, "volume": 2955676.0}, {"date": "2017-09-18", "close": 8.4677, "volume": 1377613.0}, {"date": "2017-09-19", "close": 8.388004, "volume": 1417868.0}, {"date": "2017-09-20", "close": 8.36808, "volume": 1407404.0}, {"date": "2017-09-21", "close": 8.178802, "volume": 2675226.0}, {"date": "2017-09-22", "close": 8.208688, "volume": 1309092.0}, {"date": "2017-09-25", "close": 8.21865, "volume": 1276777.0}, {"date": "2017-09-26", "close": 8.188764, "volume": 1808855.0}, {"date": "2017-09-27", "close": 8.26846, "volume": 2474251.0}, {"date": "2017-09-28", "close": 8.238574, "volume": 2235008.0}, {"date": "2017-09-29", "close": 8.31827, "volume": 2391957.0}, {"date": "2017-10-02", "close": 8.41789, "volume": 1413603.0}, {"date": "2017-10-03", "close": 8.358118, "volume": 1108943.0}, {"date": "2017-10-04", "close": 8.059258, "volume": 2092667.0}, {"date": "2017-10-05", "close": 8.029372, "volume": 1700281.0}, {"date": "2017-10-06", "close": 8.06922, "volume": 1650747.0}, {"date": "2017-10-09", "close": 8.089144, "volume": 1227447.0}, {"date": "2017-10-10", "close": 8.109068, "volume": 1035393.0}, {"date": "2017-10-11", "close": 8.188764, "volume": 1070598.0}, {"date": "2017-10-12", "close": 8.278422, "volume": 1684132.0}, {"date": "2017-10-13", "close": 8.358118, "volume": 1418088.0}, {"date": "2017-10-16", "close": 8.298346, "volume": 1720454.0}, {"date": "2017-10-17", "close": 8.338194, "volume": 1680704.0}, {"date": "2017-10-18", "close": 8.397966, "volume": 1294317.0}, {"date": "2017-10-19", "close": 8.457738, "volume": 1768132.0}, {"date": "2017-10-20", "close": 8.637054, "volume": 2176316.0}, {"date": "2017-10-23", "close": 8.547396, "volume": 1690953.0}, {"date": "2017-10-24", "close": 8.597206, "volume": 1402333.0}, {"date": "2017-10-25", "close": 8.51751, "volume": 2938509.0}, {"date": "2017-10-26", "close": 8.437814, "volume": 2246391.0}, {"date": "2017-10-27", "close": 8.497586, "volume": 2652481.0}, {"date": "2017-10-30", "close": 8.497586, "volume": 1768256.0}, {"date": "2017-10-31", "close": 8.527472, "volume": 1983975.0}, {"date": "2017-11-01", "close": 8.607168, "volume": 1769359.0}, {"date": "2017-11-02", "close": 8.637054, "volume": 1515382.0}, {"date": "2017-11-03", "close": 8.656978, "volume": 1082988.0}, {"date": "2017-11-06", "close": 8.925952, "volume": 2228754.0}, {"date": "2017-11-07", "close": 8.975762, "volume": 1315016.0}, {"date": "2017-11-08", "close": 9.025572, "volume": 1283829.0}, {"date": "2017-11-09", "close": 9.055458, "volume": 1538576.0}, {"date": "2017-11-10", "close": 9.06542, "volume": 1098317.0}, {"date": "2017-11-13", "close": 9.125192, "volume": 2124059.0}, {"date": "2017-11-14", "close": 9.005648, "volume": 1286518.0}, {"date": "2017-11-15", "close": 8.995686, "volume": 2137667.0}, {"date": "2017-11-16", "close": 9.025572, "volume": 2811789.0}, {"date": "2017-11-17", "close": 8.906028, "volume": 1913915.0}, {"date": "2017-11-20", "close": 8.786484, "volume": 2274291.0}, {"date": "2017-11-21", "close": 8.86618, "volume": 2054404.0}, {"date": "2017-11-22", "close": 8.86618, "volume": 3092999.0}, {"date": "2017-11-23", "close": 8.86618, "volume": 992361.0}, {"date": "2017-11-24", "close": 8.91599, "volume": 1053637.0}, {"date": "2017-11-27", "close": 8.975762, "volume": 2095686.0}, {"date": "2017-11-28", "close": 9.155078, "volume": 2760925.0}, {"date": "2017-11-29", "close": 9.244736, "volume": 1977278.0}, {"date": "2017-11-30", "close": 9.304508, "volume": 3005409.0}, {"date": "2017-12-01", "close": 9.354318, "volume": 2249302.0}, {"date": "2017-12-04", "close": 9.31447, "volume": 2077144.0}, {"date": "2017-12-05", "close": 9.36428, "volume": 5210933.0}, {"date": "2017-12-06", "close": 9.254698, "volume": 2071700.0}, {"date": "2017-12-07", "close": 9.334394, "volume": 1299100.0}, {"date": "2017-12-08", "close": 8.826332, "volume": 7444457.0}, {"date": "2017-12-11", "close": 8.876142, "volume": 3085968.0}, {"date": "2017-12-12", "close": 8.756598, "volume": 2053887.0}, {"date": "2017-12-13", "close": 8.726712, "volume": 1497839.0}, {"date": "2017-12-14", "close": 8.637054, "volume": 3355205.0}, {"date": "2017-12-15", "close": 8.656978, "volume": 3780398.0}, {"date": "2017-12-18", "close": 8.627092, "volume": 1480412.0}, {"date": "2017-12-19", "close": 8.587244, "volume": 1967063.0}, {"date": "2017-12-20", "close": 8.527472, "volume": 2224746.0}, {"date": "2017-12-21", "close": 8.637054, "volume": 4775219.0}, {"date": "2017-12-22", "close": 8.597206, "volume": 2230521.0}, {"date": "2017-12-27", "close": 8.637054, "volume": 1407060.0}, {"date": "2017-12-28", "close": 8.407928, "volume": 1605938.0}, {"date": "2017-12-29", "close": 8.298346, "volume": 2896406.0}, {"date": "2018-01-02", "close": 8.378042, "volume": 1507090.0}, {"date": "2018-01-03", "close": 8.358118, "volume": 2225466.0}, {"date": "2018-01-04", "close": 8.26846, "volume": 1947744.0}, {"date": "2018-01-05", "close": 8.21865, "volume": 1679105.0}, {"date": "2018-01-08", "close": 8.26846, "volume": 1190731.0}, {"date": "2018-01-09", "close": 8.198726, "volume": 3486288.0}, {"date": "2018-01-10", "close": 8.11903, "volume": 3321671.0}, {"date": "2018-01-11", "close": 8.049296, "volume": 1839062.0}, {"date": "2018-01-12", "close": 8.049296, "volume": 2450828.0}, {"date": "2018-01-15", "close": 8.128992, "volume": 1974537.0}, {"date": "2018-01-16", "close": 8.029372, "volume": 1485273.0}, {"date": "2018-01-17", "close": 7.999486, "volume": 1384700.0}, {"date": "2018-01-18", "close": 7.999486, "volume": 2479481.0}, {"date": "2018-01-19", "close": 7.879942, "volume": 2162158.0}, {"date": "2018-01-22", "close": 7.889904, "volume": 1300272.0}, {"date": "2018-01-23", "close": 7.929752, "volume": 1592912.0}, {"date": "2018-01-24", "close": 8.029372, "volume": 2251074.0}, {"date": "2018-01-25", "close": 7.999486, "volume": 1739850.0}, {"date": "2018-01-29", "close": 8.059258, "volume": 2050796.0}, {"date": "2018-01-30", "close": 7.91979, "volume": 2660926.0}, {"date": "2018-01-31", "close": 8.029372, "volume": 3539962.0}, {"date": "2018-02-01", "close": 8.128992, "volume": 5178915.0}, {"date": "2018-02-02", "close": 8.258498, "volume": 2340791.0}, {"date": "2018-02-05", "close": 8.26846, "volume": 3406034.0}, {"date": "2018-02-06", "close": 8.079182, "volume": 4899242.0}, {"date": "2018-02-07", "close": 8.009448, "volume": 3315089.0}, {"date": "2018-02-08", "close": 7.959638, "volume": 1972846.0}, {"date": "2018-02-09", "close": 7.949676, "volume": 2735439.0}, {"date": "2018-02-12", "close": 7.760398, "volume": 2040332.0}, {"date": "2018-02-13", "close": 7.840094, "volume": 2007598.0}, {"date": "2018-02-14", "close": 7.830132, "volume": 2414169.0}, {"date": "2018-02-15", "close": 7.830132, "volume": 1440516.0}, {"date": "2018-02-16", "close": 7.9696, "volume": 1549896.0}, {"date": "2018-02-19", "close": 8.138954, "volume": 1462393.0}, {"date": "2018-02-20", "close": 8.228612, "volume": 1331157.0}, {"date": "2018-02-26", "close": 7.89, "volume": 6574466.0}, {"date": "2018-02-27", "close": 7.76, "volume": 5057245.0}, {"date": "2018-02-28", "close": 8.0, "volume": 4606414.0}, {"date": "2018-03-01", "close": 7.85, "volume": 2202263.0}, {"date": "2018-03-02", "close": 7.82, "volume": 1800259.0}, {"date": "2018-03-05", "close": 7.7, "volume": 2255039.0}, {"date": "2018-03-06", "close": 7.76, "volume": 3552524.0}, {"date": "2018-03-07", "close": 7.78, "volume": 3430885.0}, {"date": "2018-03-08", "close": 7.98, "volume": 2716760.0}, {"date": "2018-03-09", "close": 7.98, "volume": 1902145.0}, {"date": "2018-03-12", "close": 8.15, "volume": 1862702.0}, {"date": "2018-03-13", "close": 8.05, "volume": 2273449.0}, {"date": "2018-03-14", "close": 8.03, "volume": 1658098.0}, {"date": "2018-03-15", "close": 8.06, "volume": 2782637.0}, {"date": "2018-03-16", "close": 8.14, "volume": 3463357.0}, {"date": "2018-03-19", "close": 8.05, "volume": 3148769.0}, {"date": "2018-03-20", "close": 7.95, "volume": 2608297.0}, {"date": "2018-03-21", "close": 7.94, "volume": 1197857.0}, {"date": "2018-03-22", "close": 7.8, "volume": 2671193.0}, {"date": "2018-03-23", "close": 7.75, "volume": 3886177.0}, {"date": "2018-03-26", "close": 7.68, "volume": 2754985.0}, {"date": "2018-03-27", "close": 7.82, "volume": 3631914.0}, {"date": "2018-03-28", "close": 7.89, "volume": 2033887.0}, {"date": "2018-03-29", "close": 7.88, "volume": 3740429.0}, {"date": "2018-04-03", "close": 7.72, "volume": 2384242.0}, {"date": "2018-04-04", "close": 7.7, "volume": 2254412.0}, {"date": "2018-04-05", "close": 7.8, "volume": 1904656.0}, {"date": "2018-04-06", "close": 7.79, "volume": 1489523.0}, {"date": "2018-04-09", "close": 7.95, "volume": 1767246.0}, {"date": "2018-04-10", "close": 7.95, "volume": 1346454.0}, {"date": "2018-04-11", "close": 7.77, "volume": 2092752.0}, {"date": "2018-04-12", "close": 7.8, "volume": 2089205.0}, {"date": "2018-04-13", "close": 7.83, "volume": 1183943.0}, {"date": "2018-04-16", "close": 7.97, "volume": 1617847.0}, {"date": "2018-04-17", "close": 7.9, "volume": 2106037.0}, {"date": "2018-04-18", "close": 7.97, "volume": 897539.0}, {"date": "2018-04-19", "close": 7.97, "volume": 2334750.0}, {"date": "2018-04-20", "close": 7.94, "volume": 1889321.0}, {"date": "2018-04-23", "close": 7.88, "volume": 1659046.0}, {"date": "2018-04-24", "close": 8.02, "volume": 1612847.0}, {"date": "2018-04-26", "close": 8.09, "volume": 2095406.0}, {"date": "2018-04-27", "close": 8.28, "volume": 1697566.0}, {"date": "2018-04-30", "close": 8.35, "volume": 2707436.0}, {"date": "2018-05-01", "close": 8.34, "volume": 2122898.0}, {"date": "2018-05-02", "close": 8.43, "volume": 1951212.0}, {"date": "2018-05-03", "close": 8.47, "volume": 2259703.0}, {"date": "2018-05-04", "close": 8.32, "volume": 1407585.0}, {"date": "2018-05-07", "close": 8.38, "volume": 1092956.0}, {"date": "2018-05-08", "close": 8.48, "volume": 2138915.0}, {"date": "2018-05-09", "close": 8.45, "volume": 1614177.0}, {"date": "2018-05-10", "close": 8.39, "volume": 1287251.0}, {"date": "2018-05-11", "close": 8.36, "volume": 966610.0}, {"date": "2018-05-14", "close": 8.44, "volume": 1176778.0}, {"date": "2018-05-15", "close": 8.21, "volume": 2999578.0}, {"date": "2018-05-16", "close": 8.06, "volume": 2330245.0}, {"date": "2018-05-17", "close": 7.96, "volume": 2438584.0}, {"date": "2018-05-18", "close": 7.98, "volume": 1656191.0}, {"date": "2018-05-21", "close": 8.04, "volume": 3542269.0}, {"date": "2018-05-22", "close": 8.06, "volume": 2035962.0}, {"date": "2018-05-23", "close": 8.19, "volume": 1543235.0}, {"date": "2018-05-24", "close": 8.24, "volume": 3129910.0}, {"date": "2018-05-25", "close": 8.3, "volume": 1317202.0}, {"date": "2018-05-28", "close": 8.44, "volume": 1669387.0}, {"date": "2018-05-29", "close": 8.43, "volume": 1773866.0}, {"date": "2018-05-30", "close": 8.72, "volume": 5643386.0}, {"date": "2018-05-31", "close": 8.69, "volume": 3207014.0}, {"date": "2018-06-01", "close": 8.71, "volume": 2169594.0}, {"date": "2018-06-04", "close": 8.78, "volume": 1877491.0}, {"date": "2018-06-05", "close": 8.48, "volume": 2703826.0}, {"date": "2018-06-06", "close": 8.53, "volume": 3159714.0}, {"date": "2018-06-07", "close": 8.42, "volume": 1864245.0}, {"date": "2018-06-08", "close": 8.36, "volume": 1304422.0}, {"date": "2018-06-12", "close": 8.27, "volume": 3781441.0}, {"date": "2018-06-13", "close": 10.0, "volume": 14145753.0}, {"date": "2018-06-14", "close": 9.61, "volume": 10612641.0}, {"date": "2018-06-15", "close": 9.82, "volume": 12146515.0}, {"date": "2018-06-18", "close": 9.89, "volume": 8093632.0}, {"date": "2018-06-19", "close": 9.92, "volume": 4217280.0}, {"date": "2018-06-20", "close": 9.97, "volume": 4962429.0}, {"date": "2018-06-21", "close": 9.96, "volume": 5658417.0}, {"date": "2018-06-22", "close": 9.85, "volume": 2144549.0}, {"date": "2018-06-25", "close": 9.87, "volume": 1669347.0}, {"date": "2018-06-26", "close": 9.84, "volume": 2116629.0}, {"date": "2018-06-27", "close": 9.91, "volume": 1869827.0}, {"date": "2018-06-28", "close": 9.68, "volume": 2053479.0}, {"date": "2018-06-29", "close": 9.85, "volume": 3581000.0}, {"date": "2018-07-02", "close": 9.87, "volume": 2347786.0}, {"date": "2018-07-03", "close": 9.9, "volume": 3915743.0}, {"date": "2018-07-04", "close": 9.95, "volume": 3052933.0}, {"date": "2018-07-05", "close": 10.15, "volume": 6725480.0}, {"date": "2018-07-06", "close": 10.1, "volume": 2824991.0}, {"date": "2018-07-09", "close": 10.09, "volume": 1941141.0}, {"date": "2018-07-10", "close": 9.96, "volume": 3385831.0}, {"date": "2018-07-11", "close": 9.95, "volume": 4009761.0}, {"date": "2018-07-12", "close": 9.8, "volume": 5092338.0}, {"date": "2018-07-13", "close": 9.66, "volume": 3463439.0}, {"date": "2018-07-16", "close": 9.74, "volume": 2075951.0}, {"date": "2018-07-17", "close": 9.58, "volume": 2896984.0}, {"date": "2018-07-18", "close": 9.68, "volume": 3778401.0}, {"date": "2018-07-19", "close": 9.58, "volume": 2623153.0}, {"date": "2018-07-20", "close": 9.55, "volume": 2116379.0}, {"date": "2018-07-23", "close": 9.43, "volume": 1323983.0}, {"date": "2018-07-24", "close": 9.59, "volume": 2293414.0}, {"date": "2018-07-25", "close": 9.47, "volume": 1779938.0}, {"date": "2018-07-26", "close": 9.57, "volume": 2326130.0}, {"date": "2018-07-27", "close": 9.73, "volume": 2787420.0}, {"date": "2018-07-30", "close": 9.63, "volume": 836782.0}, {"date": "2018-07-31", "close": 9.65, "volume": 2200501.0}, {"date": "2018-08-01", "close": 9.65, "volume": 1539162.0}, {"date": "2018-08-02", "close": 9.63, "volume": 1296016.0}, {"date": "2018-08-03", "close": 9.79, "volume": 1779042.0}, {"date": "2018-08-06", "close": 9.81, "volume": 866900.0}, {"date": "2018-08-07", "close": 9.8, "volume": 1331008.0}, {"date": "2018-08-08", "close": 9.82, "volume": 1160077.0}, {"date": "2018-08-09", "close": 9.83, "volume": 987995.0}, {"date": "2018-08-10", "close": 9.84, "volume": 1136959.0}, {"date": "2018-08-13", "close": 9.87, "volume": 2175927.0}, {"date": "2018-08-14", "close": 9.9, "volume": 7069143.0}, {"date": "2018-08-15", "close": 9.98, "volume": 4344348.0}, {"date": "2018-08-16", "close": 9.96, "volume": 3232351.0}, {"date": "2018-08-17", "close": 10.0, "volume": 3005679.0}, {"date": "2018-08-20", "close": 10.01, "volume": 2882021.0}, {"date": "2018-08-21", "close": 10.08, "volume": 1847592.0}, {"date": "2018-08-22", "close": 10.14, "volume": 1514791.0}, {"date": "2018-08-23", "close": 9.33, "volume": 4642631.0}, {"date": "2018-08-24", "close": 9.43, "volume": 5761753.0}, {"date": "2018-08-27", "close": 9.56, "volume": 3626284.0}, {"date": "2018-08-28", "close": 9.73, "volume": 1978401.0}, {"date": "2018-08-29", "close": 9.85, "volume": 3353752.0}, {"date": "2018-08-30", "close": 9.9, "volume": 2368399.0}, {"date": "2018-08-31", "close": 10.0, "volume": 18033504.0}, {"date": "2018-09-03", "close": 9.88, "volume": 1387008.0}, {"date": "2018-09-04", "close": 9.93, "volume": 2513017.0}, {"date": "2018-09-05", "close": 9.9, "volume": 2844684.0}, {"date": "2018-09-06", "close": 9.64, "volume": 2819952.0}, {"date": "2018-09-07", "close": 9.77, "volume": 2129613.0}, {"date": "2018-09-10", "close": 9.79, "volume": 1670143.0}, {"date": "2018-09-11", "close": 9.77, "volume": 1862079.0}, {"date": "2018-09-12", "close": 9.9, "volume": 3032569.0}, {"date": "2018-09-13", "close": 9.67, "volume": 2363801.0}, {"date": "2018-09-14", "close": 9.65, "volume": 2152327.0}, {"date": "2018-09-17", "close": 9.82, "volume": 3432002.0}, {"date": "2018-09-18", "close": 9.86, "volume": 1837869.0}, {"date": "2018-09-19", "close": 9.89, "volume": 2531729.0}, {"date": "2018-09-20", "close": 9.82, "volume": 2613490.0}, {"date": "2018-09-21", "close": 9.8, "volume": 3740034.0}, {"date": "2018-09-24", "close": 9.86, "volume": 1134718.0}, {"date": "2018-09-25", "close": 9.9, "volume": 1056384.0}, {"date": "2018-09-26", "close": 10.0, "volume": 2573305.0}, {"date": "2018-09-27", "close": 9.9, "volume": 1553412.0}, {"date": "2018-09-28", "close": 9.98, "volume": 3363668.0}, {"date": "2018-10-01", "close": 9.93, "volume": 564775.0}, {"date": "2018-10-02", "close": 9.86, "volume": 1277760.0}, {"date": "2018-10-03", "close": 10.0, "volume": 1308712.0}, {"date": "2018-10-04", "close": 10.03, "volume": 1738878.0}, {"date": "2018-10-05", "close": 10.07, "volume": 1814381.0}, {"date": "2018-10-08", "close": 9.91, "volume": 1357922.0}, {"date": "2018-10-09", "close": 10.0, "volume": 2483302.0}, {"date": "2018-10-10", "close": 9.86, "volume": 1785505.0}, {"date": "2018-10-11", "close": 9.81, "volume": 5242868.0}, {"date": "2018-10-12", "close": 9.75, "volume": 3063007.0}, {"date": "2018-10-15", "close": 9.73, "volume": 2143437.0}, {"date": "2018-10-16", "close": 9.79, "volume": 2787075.0}, {"date": "2018-10-17", "close": 9.84, "volume": 1574098.0}, {"date": "2018-10-18", "close": 9.8, "volume": 2654304.0}, {"date": "2018-10-19", "close": 9.8, "volume": 2324869.0}, {"date": "2018-10-22", "close": 9.74, "volume": 1529970.0}, {"date": "2018-10-23", "close": 9.62, "volume": 2483573.0}, {"date": "2018-10-24", "close": 9.67, "volume": 2354002.0}, {"date": "2018-10-25", "close": 9.48, "volume": 1602076.0}, {"date": "2018-10-26", "close": 9.48, "volume": 2106685.0}, {"date": "2018-10-29", "close": 9.57, "volume": 804245.0}, {"date": "2018-10-30", "close": 9.43, "volume": 1558679.0}, {"date": "2018-10-31", "close": 9.6, "volume": 4883265.0}, {"date": "2018-11-01", "close": 9.65, "volume": 3233353.0}, {"date": "2018-11-02", "close": 9.74, "volume": 2381339.0}, {"date": "2018-11-05", "close": 9.66, "volume": 2672285.0}, {"date": "2018-11-06", "close": 9.52, "volume": 1958525.0}, {"date": "2018-11-07", "close": 9.51, "volume": 1273729.0}, {"date": "2018-11-08", "close": 8.57, "volume": 23048773.0}, {"date": "2018-11-09", "close": 8.88, "volume": 7580987.0}, {"date": "2018-11-12", "close": 9.15, "volume": 4157836.0}, {"date": "2018-11-13", "close": 9.2, "volume": 2395478.0}, {"date": "2018-11-14", "close": 9.16, "volume": 3907711.0}, {"date": "2018-11-15", "close": 9.07, "volume": 3762622.0}, {"date": "2018-11-16", "close": 8.96, "volume": 7044037.0}, {"date": "2018-11-19", "close": 8.93, "volume": 2978223.0}, {"date": "2018-11-20", "close": 8.73, "volume": 5272671.0}, {"date": "2018-11-21", "close": 8.61, "volume": 2930993.0}, {"date": "2018-11-22", "close": 8.79, "volume": 5548202.0}, {"date": "2018-11-23", "close": 8.98, "volume": 2796400.0}, {"date": "2018-11-26", "close": 9.05, "volume": 2368634.0}, {"date": "2018-11-27", "close": 9.08, "volume": 3234582.0}, {"date": "2018-11-28", "close": 9.15, "volume": 2579364.0}, {"date": "2018-11-29", "close": 9.17, "volume": 3226231.0}, {"date": "2018-11-30", "close": 8.8, "volume": 6139152.0}, {"date": "2018-12-03", "close": 8.91, "volume": 1699599.0}, {"date": "2018-12-04", "close": 8.7, "volume": 3640209.0}, {"date": "2018-12-05", "close": 9.0, "volume": 2837659.0}, {"date": "2018-12-06", "close": 9.0, "volume": 2117348.0}, {"date": "2018-12-07", "close": 9.12, "volume": 2122208.0}, {"date": "2018-12-10", "close": 8.8, "volume": 2963228.0}, {"date": "2018-12-11", "close": 8.81, "volume": 1699123.0}, {"date": "2018-12-12", "close": 8.91, "volume": 2325638.0}, {"date": "2018-12-13", "close": 8.79, "volume": 2104191.0}, {"date": "2018-12-14", "close": 8.67, "volume": 2061789.0}, {"date": "2018-12-17", "close": 8.81, "volume": 2040762.0}, {"date": "2018-12-18", "close": 8.66, "volume": 2084346.0}, {"date": "2018-12-19", "close": 8.57, "volume": 3369560.0}, {"date": "2018-12-20", "close": 8.56, "volume": 3624428.0}, {"date": "2018-12-21", "close": 8.57, "volume": 5586544.0}, {"date": "2018-12-24", "close": 8.56, "volume": 679777.0}, {"date": "2018-12-27", "close": 8.72, "volume": 1519105.0}, {"date": "2018-12-28", "close": 8.5, "volume": 1384283.0}, {"date": "2018-12-31", "close": 8.5, "volume": 1033819.0}, {"date": "2019-01-02", "close": 8.53, "volume": 1722967.0}, {"date": "2019-01-03", "close": 8.66, "volume": 1157890.0}, {"date": "2019-01-04", "close": 8.93, "volume": 2896570.0}, {"date": "2019-01-07", "close": 8.93, "volume": 2537045.0}, {"date": "2019-01-08", "close": 9.0, "volume": 1684066.0}, {"date": "2019-01-09", "close": 8.97, "volume": 1575551.0}, {"date": "2019-01-10", "close": 9.07, "volume": 1725994.0}, {"date": "2019-01-11", "close": 9.12, "volume": 1261738.0}, {"date": "2019-01-14", "close": 9.09, "volume": 965491.0}, {"date": "2019-01-15", "close": 9.05, "volume": 1247106.0}, {"date": "2019-01-16", "close": 9.01, "volume": 2185951.0}, {"date": "2019-01-17", "close": 8.95, "volume": 2199552.0}, {"date": "2019-01-18", "close": 8.95, "volume": 1212042.0}, {"date": "2019-01-21", "close": 8.89, "volume": 1200559.0}, {"date": "2019-01-22", "close": 8.93, "volume": 1614902.0}, {"date": "2019-01-23", "close": 8.95, "volume": 1633361.0}, {"date": "2019-01-24", "close": 8.94, "volume": 1852497.0}, {"date": "2019-01-25", "close": 9.13, "volume": 1905583.0}, {"date": "2019-01-29", "close": 9.22, "volume": 2218598.0}, {"date": "2019-01-30", "close": 9.15, "volume": 1949137.0}, {"date": "2019-01-31", "close": 9.18, "volume": 3465813.0}, {"date": "2019-02-01", "close": 9.28, "volume": 1650529.0}, {"date": "2019-02-04", "close": 9.44, "volume": 2409316.0}, {"date": "2019-02-05", "close": 9.5, "volume": 2562612.0}, {"date": "2019-02-06", "close": 9.24, "volume": 2475924.0}, {"date": "2019-02-07", "close": 9.41, "volume": 2149169.0}, {"date": "2019-02-08", "close": 9.29, "volume": 1776986.0}, {"date": "2019-02-11", "close": 9.41, "volume": 1279483.0}, {"date": "2019-02-12", "close": 9.47, "volume": 1599767.0}, {"date": "2019-02-13", "close": 9.49, "volume": 1681376.0}, {"date": "2019-02-14", "close": 9.25, "volume": 1833188.0}, {"date": "2019-02-15", "close": 9.22, "volume": 2360183.0}, {"date": "2019-02-18", "close": 9.28, "volume": 1068000.0}, {"date": "2019-02-19", "close": 9.4, "volume": 1292117.0}, {"date": "2019-02-20", "close": 9.38, "volume": 1824433.0}, {"date": "2019-02-21", "close": 9.69, "volume": 3147556.0}, {"date": "2019-02-22", "close": 9.81, "volume": 2360681.0}, {"date": "2019-02-25", "close": 9.8, "volume": 3185705.0}, {"date": "2019-02-26", "close": 9.8, "volume": 3078233.0}, {"date": "2019-02-27", "close": 9.89, "volume": 2300640.0}, {"date": "2019-02-28", "close": 10.01, "volume": 2958504.0}, {"date": "2019-03-01", "close": 9.95, "volume": 3122423.0}, {"date": "2019-03-04", "close": 9.89, "volume": 3333025.0}, {"date": "2019-03-05", "close": 9.84, "volume": 11295666.0}, {"date": "2019-03-06", "close": 9.78, "volume": 2875681.0}, {"date": "2019-03-07", "close": 9.86, "volume": 3768248.0}, {"date": "2019-03-08", "close": 9.75, "volume": 2790565.0}, {"date": "2019-03-11", "close": 9.69, "volume": 1627842.0}, {"date": "2019-03-12", "close": 9.72, "volume": 1818736.0}, {"date": "2019-03-13", "close": 9.81, "volume": 2844556.0}, {"date": "2019-03-14", "close": 9.84, "volume": 1576216.0}, {"date": "2019-03-15", "close": 9.87, "volume": 4502200.0}, {"date": "2019-03-18", "close": 9.83, "volume": 1214498.0}, {"date": "2019-03-19", "close": 9.88, "volume": 1718784.0}, {"date": "2019-03-20", "close": 9.96, "volume": 3606759.0}, {"date": "2019-03-21", "close": 9.99, "volume": 4583115.0}, {"date": "2019-03-22", "close": 10.06, "volume": 2135493.0}, {"date": "2019-03-25", "close": 10.07, "volume": 2389038.0}, {"date": "2019-03-26", "close": 10.28, "volume": 3569526.0}, {"date": "2019-03-27", "close": 10.08, "volume": 2961823.0}, {"date": "2019-03-28", "close": 10.07, "volume": 3981626.0}, {"date": "2019-03-29", "close": 9.98, "volume": 3542989.0}, {"date": "2019-04-01", "close": 9.9, "volume": 1632456.0}, {"date": "2019-04-02", "close": 9.9, "volume": 1780617.0}, {"date": "2019-04-03", "close": 9.9, "volume": 2037096.0}, {"date": "2019-04-04", "close": 9.7, "volume": 4192632.0}, {"date": "2019-04-05", "close": 9.65, "volume": 1620779.0}, {"date": "2019-04-08", "close": 9.69, "volume": 1002396.0}, {"date": "2019-04-09", "close": 9.65, "volume": 721582.0}, {"date": "2019-04-10", "close": 9.65, "volume": 761420.0}, {"date": "2019-04-11", "close": 9.6, "volume": 1352510.0}, {"date": "2019-04-12", "close": 9.62, "volume": 3370190.0}, {"date": "2019-04-15", "close": 9.55, "volume": 1645934.0}, {"date": "2019-04-16", "close": 9.52, "volume": 2025593.0}, {"date": "2019-04-17", "close": 9.49, "volume": 1265960.0}, {"date": "2019-04-18", "close": 9.51, "volume": 1288572.0}, {"date": "2019-04-23", "close": 9.67, "volume": 1904627.0}, {"date": "2019-04-24", "close": 9.81, "volume": 1909758.0}, {"date": "2019-04-26", "close": 9.94, "volume": 1745084.0}, {"date": "2019-04-29", "close": 9.81, "volume": 1051956.0}, {"date": "2019-04-30", "close": 9.62, "volume": 2031292.0}, {"date": "2019-05-01", "close": 9.73, "volume": 2618863.0}, {"date": "2019-05-02", "close": 9.79, "volume": 1009188.0}, {"date": "2019-05-03", "close": 9.76, "volume": 901562.0}, {"date": "2019-05-06", "close": 9.75, "volume": 1387227.0}, {"date": "2019-05-07", "close": 9.77, "volume": 1604750.0}, {"date": "2019-05-08", "close": 9.75, "volume": 3260928.0}, {"date": "2019-05-09", "close": 10.04, "volume": 2088325.0}, {"date": "2019-05-10", "close": 10.21, "volume": 2360561.0}, {"date": "2019-05-13", "close": 10.19, "volume": 1461397.0}, {"date": "2019-05-14", "close": 10.15, "volume": 2108731.0}, {"date": "2019-05-15", "close": 10.18, "volume": 2017603.0}, {"date": "2019-05-16", "close": 10.35, "volume": 3271304.0}, {"date": "2019-05-17", "close": 10.4, "volume": 1836529.0}, {"date": "2019-05-20", "close": 10.4, "volume": 1448205.0}, {"date": "2019-05-21", "close": 10.31, "volume": 3109956.0}, {"date": "2019-05-22", "close": 10.24, "volume": 1389262.0}, {"date": "2019-05-23", "close": 10.29, "volume": 899173.0}, {"date": "2019-05-24", "close": 10.2, "volume": 3487604.0}, {"date": "2019-05-27", "close": 10.2, "volume": 1098119.0}, {"date": "2019-05-28", "close": 10.18, "volume": 2100099.0}, {"date": "2019-05-29", "close": 10.14, "volume": 1314238.0}, {"date": "2019-05-30", "close": 10.13, "volume": 1443135.0}, {"date": "2019-05-31", "close": 10.14, "volume": 2007865.0}, {"date": "2019-06-03", "close": 10.24, "volume": 2718162.0}, {"date": "2019-06-04", "close": 10.25, "volume": 1596383.0}, {"date": "2019-06-05", "close": 10.3, "volume": 1467688.0}, {"date": "2019-06-06", "close": 10.61, "volume": 2929283.0}, {"date": "2019-06-07", "close": 10.8, "volume": 2779969.0}, {"date": "2019-06-11", "close": 10.94, "volume": 2495502.0}, {"date": "2019-06-12", "close": 10.93, "volume": 1562720.0}, {"date": "2019-06-13", "close": 11.13, "volume": 1597050.0}, {"date": "2019-06-14", "close": 11.17, "volume": 2088798.0}, {"date": "2019-06-17", "close": 11.27, "volume": 2315698.0}, {"date": "2019-06-18", "close": 11.34, "volume": 3087758.0}, {"date": "2019-06-19", "close": 11.46, "volume": 1792649.0}, {"date": "2019-06-20", "close": 11.7, "volume": 4559935.0}, {"date": "2019-06-21", "close": 11.51, "volume": 4644313.0}, {"date": "2019-06-24", "close": 11.55, "volume": 1344186.0}, {"date": "2019-06-25", "close": 11.47, "volume": 1594916.0}, {"date": "2019-06-26", "close": 11.32, "volume": 2094532.0}, {"date": "2019-06-27", "close": 10.95, "volume": 1582130.0}, {"date": "2019-06-28", "close": 10.8, "volume": 2698792.0}, {"date": "2019-07-01", "close": 10.94, "volume": 1533629.0}, {"date": "2019-07-02", "close": 10.93, "volume": 1737500.0}, {"date": "2019-07-03", "close": 11.18, "volume": 2255334.0}, {"date": "2019-07-04", "close": 11.31, "volume": 1911477.0}, {"date": "2019-07-05", "close": 11.19, "volume": 2202145.0}, {"date": "2019-07-08", "close": 10.97, "volume": 1772448.0}, {"date": "2019-07-09", "close": 10.95, "volume": 1780365.0}, {"date": "2019-07-10", "close": 11.02, "volume": 1833853.0}, {"date": "2019-07-11", "close": 11.01, "volume": 2073618.0}, {"date": "2019-07-12", "close": 10.93, "volume": 1866420.0}, {"date": "2019-07-15", "close": 10.8, "volume": 1218301.0}, {"date": "2019-07-16", "close": 10.82, "volume": 1233302.0}, {"date": "2019-07-17", "close": 10.89, "volume": 1686206.0}, {"date": "2019-07-18", "close": 10.83, "volume": 1342898.0}, {"date": "2019-07-19", "close": 11.0, "volume": 1379193.0}, {"date": "2019-07-22", "close": 10.85, "volume": 1066690.0}, {"date": "2019-07-23", "close": 11.0, "volume": 2489994.0}, {"date": "2019-07-24", "close": 11.07, "volume": 6012432.0}, {"date": "2019-07-25", "close": 11.12, "volume": 2353393.0}, {"date": "2019-07-26", "close": 11.0, "volume": 1976099.0}, {"date": "2019-07-29", "close": 11.02, "volume": 2066975.0}, {"date": "2019-07-30", "close": 11.15, "volume": 1789885.0}, {"date": "2019-07-31", "close": 11.04, "volume": 3270617.0}, {"date": "2019-08-01", "close": 11.13, "volume": 1746891.0}, {"date": "2019-08-02", "close": 11.17, "volume": 1852405.0}, {"date": "2019-08-05", "close": 10.98, "volume": 1746990.0}, {"date": "2019-08-06", "close": 10.71, "volume": 3895654.0}, {"date": "2019-08-07", "close": 10.86, "volume": 1445916.0}, {"date": "2019-08-08", "close": 10.92, "volume": 1632640.0}, {"date": "2019-08-09", "close": 10.79, "volume": 1664501.0}, {"date": "2019-08-12", "close": 10.73, "volume": 1867163.0}, {"date": "2019-08-13", "close": 10.71, "volume": 1365097.0}, {"date": "2019-08-14", "close": 10.76, "volume": 1644426.0}, {"date": "2019-08-15", "close": 10.47, "volume": 2164837.0}, {"date": "2019-08-16", "close": 10.49, "volume": 1793300.0}, {"date": "2019-08-19", "close": 10.53, "volume": 1623848.0}, {"date": "2019-08-20", "close": 10.84, "volume": 1588819.0}, {"date": "2019-08-21", "close": 11.16, "volume": 2335064.0}, {"date": "2019-08-22", "close": 10.9, "volume": 1690160.0}, {"date": "2019-08-23", "close": 10.89, "volume": 1221029.0}, {"date": "2019-08-26", "close": 10.81, "volume": 1276425.0}, {"date": "2019-08-27", "close": 11.01, "volume": 2123181.0}, {"date": "2019-08-28", "close": 10.93, "volume": 1507380.0}, {"date": "2019-08-29", "close": 10.93, "volume": 1351840.0}, {"date": "2019-08-30", "close": 11.01, "volume": 2812377.0}, {"date": "2019-09-02", "close": 10.95, "volume": 890175.0}, {"date": "2019-09-03", "close": 10.95, "volume": 843748.0}, {"date": "2019-09-04", "close": 10.85, "volume": 2317946.0}, {"date": "2019-09-05", "close": 10.83, "volume": 1329122.0}, {"date": "2019-09-06", "close": 10.92, "volume": 2375029.0}, {"date": "2019-09-09", "close": 11.13, "volume": 1533777.0}, {"date": "2019-09-10", "close": 11.06, "volume": 2513070.0}, {"date": "2019-09-11", "close": 11.02, "volume": 2668883.0}, {"date": "2019-09-12", "close": 11.11, "volume": 2735196.0}, {"date": "2019-09-13", "close": 11.2, "volume": 1990858.0}, {"date": "2019-09-16", "close": 11.1, "volume": 2095909.0}, {"date": "2019-09-17", "close": 11.36, "volume": 2327140.0}, {"date": "2019-09-18", "close": 11.36, "volume": 2712899.0}, {"date": "2019-09-19", "close": 11.59, "volume": 4178123.0}, {"date": "2019-09-20", "close": 11.58, "volume": 3972041.0}, {"date": "2019-09-23", "close": 11.57, "volume": 1092880.0}, {"date": "2019-09-24", "close": 11.67, "volume": 1921906.0}, {"date": "2019-09-25", "close": 11.63, "volume": 1596222.0}, {"date": "2019-09-26", "close": 11.48, "volume": 1110263.0}, {"date": "2019-09-27", "close": 11.57, "volume": 1180441.0}, {"date": "2019-09-30", "close": 11.46, "volume": 2494683.0}, {"date": "2019-10-01", "close": 11.45, "volume": 2506725.0}, {"date": "2019-10-02", "close": 11.19, "volume": 1981720.0}, {"date": "2019-10-03", "close": 11.09, "volume": 2244058.0}, {"date": "2019-10-04", "close": 11.1, "volume": 1689475.0}, {"date": "2019-10-07", "close": 11.24, "volume": 924553.0}, {"date": "2019-10-08", "close": 11.34, "volume": 1912340.0}, {"date": "2019-10-09", "close": 11.29, "volume": 1553191.0}, {"date": "2019-10-10", "close": 11.25, "volume": 2071615.0}, {"date": "2019-10-11", "close": 11.33, "volume": 1754139.0}, {"date": "2019-10-14", "close": 11.21, "volume": 1297176.0}, {"date": "2019-10-15", "close": 11.35, "volume": 1133678.0}, {"date": "2019-10-16", "close": 11.42, "volume": 1910086.0}, {"date": "2019-10-17", "close": 11.39, "volume": 1364373.0}, {"date": "2019-10-18", "close": 11.36, "volume": 1621998.0}, {"date": "2019-10-21", "close": 11.31, "volume": 1319025.0}, {"date": "2019-10-22", "close": 11.33, "volume": 1456340.0}, {"date": "2019-10-23", "close": 11.38, "volume": 1733541.0}, {"date": "2019-10-24", "close": 11.53, "volume": 983864.0}, {"date": "2019-10-25", "close": 11.67, "volume": 1291545.0}, {"date": "2019-10-28", "close": 11.73, "volume": 1374580.0}, {"date": "2019-10-29", "close": 11.61, "volume": 1674103.0}, {"date": "2019-10-30", "close": 11.6, "volume": 1591233.0}, {"date": "2019-10-31", "close": 11.65, "volume": 1209888.0}, {"date": "2019-11-01", "close": 11.63, "volume": 998812.0}, {"date": "2019-11-04", "close": 11.56, "volume": 1682047.0}, {"date": "2019-11-05", "close": 11.55, "volume": 931048.0}, {"date": "2019-11-06", "close": 11.28, "volume": 3126197.0}, {"date": "2019-11-07", "close": 11.38, "volume": 2883124.0}, {"date": "2019-11-08", "close": 11.14, "volume": 2410400.0}, {"date": "2019-11-11", "close": 11.16, "volume": 2053517.0}, {"date": "2019-11-12", "close": 11.1, "volume": 2076132.0}, {"date": "2019-11-13", "close": 10.85, "volume": 2544867.0}, {"date": "2019-11-14", "close": 11.07, "volume": 2605348.0}, {"date": "2019-11-15", "close": 11.15, "volume": 2173444.0}, {"date": "2019-11-18", "close": 11.06, "volume": 1683526.0}, {"date": "2019-11-19", "close": 11.09, "volume": 1804886.0}, {"date": "2019-11-20", "close": 10.77, "volume": 2597152.0}, {"date": "2019-11-21", "close": 10.71, "volume": 2966857.0}, {"date": "2019-11-22", "close": 10.83, "volume": 2291230.0}, {"date": "2019-11-25", "close": 10.9, "volume": 1167385.0}, {"date": "2019-11-26", "close": 10.98, "volume": 2748440.0}, {"date": "2019-11-27", "close": 11.22, "volume": 1660562.0}, {"date": "2019-11-28", "close": 11.2, "volume": 886326.0}, {"date": "2019-11-29", "close": 11.0, "volume": 1915669.0}, {"date": "2019-12-02", "close": 11.28, "volume": 3295289.0}, {"date": "2019-12-03", "close": 10.92, "volume": 4370748.0}, {"date": "2019-12-04", "close": 10.73, "volume": 3402343.0}, {"date": "2019-12-05", "close": 10.84, "volume": 2049148.0}, {"date": "2019-12-06", "close": 10.73, "volume": 1507258.0}, {"date": "2019-12-09", "close": 10.93, "volume": 1463113.0}, {"date": "2019-12-10", "close": 10.86, "volume": 1378701.0}, {"date": "2019-12-11", "close": 11.09, "volume": 2042557.0}, {"date": "2019-12-12", "close": 11.0, "volume": 1893373.0}, {"date": "2019-12-13", "close": 10.82, "volume": 2430217.0}, {"date": "2019-12-16", "close": 11.36, "volume": 3317210.0}, {"date": "2019-12-17", "close": 11.27, "volume": 2508557.0}, {"date": "2019-12-18", "close": 11.48, "volume": 2897629.0}, {"date": "2019-12-19", "close": 11.58, "volume": 5222848.0}, {"date": "2019-12-20", "close": 11.7, "volume": 4318559.0}, {"date": "2019-12-23", "close": 11.6, "volume": 1552181.0}, {"date": "2019-12-24", "close": 11.56, "volume": 746540.0}, {"date": "2019-12-27", "close": 11.61, "volume": 1148555.0}, {"date": "2019-12-30", "close": 11.39, "volume": 888407.0}, {"date": "2019-12-31", "close": 11.1, "volume": 1719260.0}, {"date": "2020-01-02", "close": 11.06, "volume": 1183540.0}, {"date": "2020-01-03", "close": 11.06, "volume": 1026902.0}, {"date": "2020-01-06", "close": 11.12, "volume": 1244623.0}, {"date": "2020-01-07", "close": 11.24, "volume": 1332844.0}, {"date": "2020-01-08", "close": 11.3, "volume": 2092103.0}, {"date": "2020-01-09", "close": 11.43, "volume": 1944799.0}, {"date": "2020-01-10", "close": 11.39, "volume": 1580977.0}, {"date": "2020-01-13", "close": 11.34, "volume": 1552418.0}, {"date": "2020-01-14", "close": 11.62, "volume": 1727898.0}, {"date": "2020-01-15", "close": 11.7, "volume": 1746795.0}, {"date": "2020-01-16", "close": 11.56, "volume": 2936287.0}, {"date": "2020-01-17", "close": 11.43, "volume": 2191427.0}, {"date": "2020-01-20", "close": 11.43, "volume": 1504152.0}, {"date": "2020-01-21", "close": 11.39, "volume": 2033963.0}, {"date": "2020-01-22", "close": 11.48, "volume": 2692521.0}, {"date": "2020-01-23", "close": 11.46, "volume": 1380695.0}, {"date": "2020-01-24", "close": 11.37, "volume": 1164504.0}, {"date": "2020-01-28", "close": 11.43, "volume": 1975128.0}, {"date": "2020-01-29", "close": 11.43, "volume": 1897415.0}, {"date": "2020-01-30", "close": 11.41, "volume": 1662426.0}, {"date": "2020-01-31", "close": 11.33, "volume": 3832578.0}, {"date": "2020-02-03", "close": 11.43, "volume": 2671234.0}, {"date": "2020-02-04", "close": 11.36, "volume": 1279828.0}, {"date": "2020-02-05", "close": 11.3, "volume": 2351086.0}, {"date": "2020-02-06", "close": 11.22, "volume": 3064641.0}, {"date": "2020-02-07", "close": 11.29, "volume": 2530181.0}, {"date": "2020-02-10", "close": 11.37, "volume": 1395356.0}, {"date": "2020-02-11", "close": 11.52, "volume": 1262408.0}, {"date": "2020-02-12", "close": 11.36, "volume": 1912421.0}, {"date": "2020-02-13", "close": 11.46, "volume": 1825444.0}, {"date": "2020-02-14", "close": 11.47, "volume": 1698248.0}, {"date": "2020-02-17", "close": 11.39, "volume": 503467.0}, {"date": "2020-02-18", "close": 11.4, "volume": 1891881.0}, {"date": "2020-02-19", "close": 11.36, "volume": 1385694.0}, {"date": "2020-02-20", "close": 11.43, "volume": 1439341.0}, {"date": "2020-02-21", "close": 11.34, "volume": 1394940.0}, {"date": "2020-02-24", "close": 11.15, "volume": 1568987.0}, {"date": "2020-02-25", "close": 10.99, "volume": 3693995.0}, {"date": "2020-02-26", "close": 10.82, "volume": 2170398.0}, {"date": "2020-02-27", "close": 10.85, "volume": 2470229.0}, {"date": "2020-02-28", "close": 10.74, "volume": 3878509.0}, {"date": "2020-03-02", "close": 10.78, "volume": 3169373.0}, {"date": "2020-03-03", "close": 11.04, "volume": 3280279.0}, {"date": "2020-03-04", "close": 11.09, "volume": 2334132.0}, {"date": "2020-03-05", "close": 11.26, "volume": 2368335.0}, {"date": "2020-03-06", "close": 11.23, "volume": 2556948.0}, {"date": "2020-03-09", "close": 11.0, "volume": 4207056.0}, {"date": "2020-03-10", "close": 10.96, "volume": 4916766.0}, {"date": "2020-03-11", "close": 10.32, "volume": 4585905.0}, {"date": "2020-03-12", "close": 9.72, "volume": 5414447.0}, {"date": "2020-03-13", "close": 9.65, "volume": 9406267.0}, {"date": "2020-03-16", "close": 8.36, "volume": 7387075.0}, {"date": "2020-03-17", "close": 8.78, "volume": 8383181.0}, {"date": "2020-03-18", "close": 9.15, "volume": 7399482.0}, {"date": "2020-03-19", "close": 9.83, "volume": 8107872.0}, {"date": "2020-03-20", "close": 9.67, "volume": 5992967.0}, {"date": "2020-03-23", "close": 9.16, "volume": 4810640.0}, {"date": "2020-03-24", "close": 9.3, "volume": 5530191.0}, {"date": "2020-03-25", "close": 9.41, "volume": 4165963.0}, {"date": "2020-03-26", "close": 9.73, "volume": 3802580.0}, {"date": "2020-03-27", "close": 9.73, "volume": 4969140.0}, {"date": "2020-03-30", "close": 10.41, "volume": 4065676.0}, {"date": "2020-03-31", "close": 10.26, "volume": 5159338.0}, {"date": "2020-04-01", "close": 10.51, "volume": 3563332.0}, {"date": "2020-04-02", "close": 10.38, "volume": 3231603.0}, {"date": "2020-04-03", "close": 10.12, "volume": 3068993.0}, {"date": "2020-04-06", "close": 10.7, "volume": 2449279.0}, {"date": "2020-04-07", "close": 10.24, "volume": 3200245.0}, {"date": "2020-04-08", "close": 10.28, "volume": 3263484.0}, {"date": "2020-04-09", "close": 10.97, "volume": 3436161.0}, {"date": "2020-04-14", "close": 11.4, "volume": 4722429.0}, {"date": "2020-04-15", "close": 11.3, "volume": 3254124.0}, {"date": "2020-04-16", "close": 11.17, "volume": 4191676.0}, {"date": "2020-04-17", "close": 11.18, "volume": 2578140.0}, {"date": "2020-04-20", "close": 10.88, "volume": 2864962.0}, {"date": "2020-04-21", "close": 10.84, "volume": 2760867.0}, {"date": "2020-04-22", "close": 10.91, "volume": 3795660.0}, {"date": "2020-04-23", "close": 10.92, "volume": 2167662.0}, {"date": "2020-04-24", "close": 11.0, "volume": 2430984.0}, {"date": "2020-04-27", "close": 11.33, "volume": 2053872.0}, {"date": "2020-04-28", "close": 11.22, "volume": 2227001.0}, {"date": "2020-04-29", "close": 11.16, "volume": 1481289.0}, {"date": "2020-04-30", "close": 10.92, "volume": 3290086.0}, {"date": "2020-05-01", "close": 10.7, "volume": 2015350.0}, {"date": "2020-05-04", "close": 11.08, "volume": 1798752.0}, {"date": "2020-05-05", "close": 11.24, "volume": 1405282.0}, {"date": "2020-05-06", "close": 11.31, "volume": 1815807.0}, {"date": "2020-05-07", "close": 11.11, "volume": 2002874.0}, {"date": "2020-05-08", "close": 11.26, "volume": 1834940.0}, {"date": "2020-05-11", "close": 11.6, "volume": 2292099.0}, {"date": "2020-05-12", "close": 11.28, "volume": 1930608.0}, {"date": "2020-05-13", "close": 11.2, "volume": 2399452.0}, {"date": "2020-05-14", "close": 11.2, "volume": 2303208.0}, {"date": "2020-05-15", "close": 11.4, "volume": 1179171.0}, {"date": "2020-05-18", "close": 11.24, "volume": 1523530.0}, {"date": "2020-05-19", "close": 11.56, "volume": 3398795.0}, {"date": "2020-05-20", "close": 11.54, "volume": 1463219.0}, {"date": "2020-05-21", "close": 11.23, "volume": 2050451.0}, {"date": "2020-05-22", "close": 11.22, "volume": 1279221.0}, {"date": "2020-05-25", "close": 11.55, "volume": 1166998.0}, {"date": "2020-05-26", "close": 11.64, "volume": 1934280.0}, {"date": "2020-05-27", "close": 11.21, "volume": 2323013.0}, {"date": "2020-05-28", "close": 11.57, "volume": 1907952.0}, {"date": "2020-05-29", "close": 11.61, "volume": 2970999.0}, {"date": "2020-06-01", "close": 11.52, "volume": 1395447.0}, {"date": "2020-06-02", "close": 11.45, "volume": 1149001.0}, {"date": "2020-06-03", "close": 11.41, "volume": 1732766.0}, {"date": "2020-06-04", "close": 11.59, "volume": 1992290.0}, {"date": "2020-06-05", "close": 11.45, "volume": 1375697.0}, {"date": "2020-06-09", "close": 11.45, "volume": 2961486.0}, {"date": "2020-06-10", "close": 11.55, "volume": 2506104.0}, {"date": "2020-06-11", "close": 11.32, "volume": 3101295.0}, {"date": "2020-06-12", "close": 11.22, "volume": 3210499.0}, {"date": "2020-06-15", "close": 11.19, "volume": 2096896.0}, {"date": "2020-06-16", "close": 11.44, "volume": 3013939.0}, {"date": "2020-06-17", "close": 11.48, "volume": 2321768.0}, {"date": "2020-06-18", "close": 11.45, "volume": 3682853.0}, {"date": "2020-06-19", "close": 11.54, "volume": 5081282.0}, {"date": "2020-06-22", "close": 11.37, "volume": 2306966.0}, {"date": "2020-06-23", "close": 11.29, "volume": 1976370.0}, {"date": "2020-06-24", "close": 11.74, "volume": 3320159.0}, {"date": "2020-06-25", "close": 11.33, "volume": 1586541.0}, {"date": "2020-06-26", "close": 11.46, "volume": 2027503.0}, {"date": "2020-06-29", "close": 11.1, "volume": 1911241.0}, {"date": "2020-06-30", "close": 11.13, "volume": 3791163.0}, {"date": "2020-07-01", "close": 11.1, "volume": 1661020.0}, {"date": "2020-07-02", "close": 11.25, "volume": 1935038.0}, {"date": "2020-07-03", "close": 11.34, "volume": 1282781.0}, {"date": "2020-07-06", "close": 11.26, "volume": 1657794.0}, {"date": "2020-07-07", "close": 11.17, "volume": 1951690.0}, {"date": "2020-07-08", "close": 10.94, "volume": 1376663.0}, {"date": "2020-07-09", "close": 10.96, "volume": 1841523.0}, {"date": "2020-07-10", "close": 10.85, "volume": 1403739.0}, {"date": "2020-07-13", "close": 11.14, "volume": 1907136.0}, {"date": "2020-07-14", "close": 10.96, "volume": 1931167.0}, {"date": "2020-07-15", "close": 11.27, "volume": 1882483.0}, {"date": "2020-07-16", "close": 11.1, "volume": 1806239.0}, {"date": "2020-07-17", "close": 11.17, "volume": 1110721.0}, {"date": "2020-07-20", "close": 11.09, "volume": 961303.0}, {"date": "2020-07-21", "close": 11.42, "volume": 2020758.0}, {"date": "2020-07-22", "close": 11.09, "volume": 1545556.0}, {"date": "2020-07-23", "close": 11.05, "volume": 1344318.0}, {"date": "2020-07-24", "close": 11.11, "volume": 1139972.0}, {"date": "2020-07-27", "close": 11.17, "volume": 1554472.0}, {"date": "2020-07-28", "close": 11.17, "volume": 1653252.0}, {"date": "2020-07-29", "close": 11.14, "volume": 1762500.0}, {"date": "2020-07-30", "close": 11.12, "volume": 1135793.0}, {"date": "2020-07-31", "close": 11.0, "volume": 3125494.0}, {"date": "2020-08-03", "close": 11.19, "volume": 2462263.0}, {"date": "2020-08-04", "close": 11.23, "volume": 1914972.0}, {"date": "2020-08-05", "close": 11.17, "volume": 1604072.0}, {"date": "2020-08-06", "close": 11.16, "volume": 1859384.0}, {"date": "2020-08-07", "close": 11.11, "volume": 1093927.0}, {"date": "2020-08-10", "close": 11.44, "volume": 1774603.0}, {"date": "2020-08-11", "close": 11.49, "volume": 1865959.0}, {"date": "2020-08-12", "close": 11.45, "volume": 1565246.0}, {"date": "2020-08-13", "close": 11.33, "volume": 1854552.0}, {"date": "2020-08-14", "close": 11.29, "volume": 1798657.0}, {"date": "2020-08-17", "close": 11.33, "volume": 2132585.0}, {"date": "2020-08-18", "close": 11.47, "volume": 1413786.0}, {"date": "2020-08-19", "close": 11.4, "volume": 1171230.0}, {"date": "2020-08-20", "close": 11.37, "volume": 1615676.0}, {"date": "2020-08-21", "close": 11.14, "volume": 1717061.0}, {"date": "2020-08-24", "close": 11.02, "volume": 1888216.0}, {"date": "2020-08-25", "close": 10.86, "volume": 2947449.0}, {"date": "2020-08-26", "close": 10.57, "volume": 3648956.0}, {"date": "2020-08-27", "close": 10.42, "volume": 3797341.0}, {"date": "2020-08-28", "close": 10.28, "volume": 2414126.0}, {"date": "2020-08-31", "close": 10.43, "volume": 3158235.0}, {"date": "2020-09-01", "close": 10.35, "volume": 2509730.0}, {"date": "2020-09-02", "close": 10.63, "volume": 2550458.0}, {"date": "2020-09-03", "close": 10.65, "volume": 1900493.0}, {"date": "2020-09-04", "close": 10.48, "volume": 1852838.0}, {"date": "2020-09-07", "close": 10.38, "volume": 1468078.0}, {"date": "2020-09-08", "close": 10.4, "volume": 2089212.0}, {"date": "2020-09-09", "close": 10.21, "volume": 2441165.0}, {"date": "2020-09-10", "close": 10.27, "volume": 2553345.0}, {"date": "2020-09-11", "close": 10.23, "volume": 1485497.0}, {"date": "2020-09-14", "close": 10.28, "volume": 1106229.0}, {"date": "2020-09-15", "close": 10.31, "volume": 2253770.0}, {"date": "2020-09-16", "close": 10.44, "volume": 3447750.0}, {"date": "2020-09-17", "close": 10.39, "volume": 2340741.0}, {"date": "2020-09-18", "close": 10.3, "volume": 3929726.0}, {"date": "2020-09-21", "close": 10.27, "volume": 2121705.0}, {"date": "2020-09-22", "close": 10.35, "volume": 3104322.0}, {"date": "2020-09-23", "close": 10.73, "volume": 3459553.0}, {"date": "2020-09-24", "close": 10.71, "volume": 1517566.0}, {"date": "2020-09-25", "close": 10.92, "volume": 2997077.0}, {"date": "2020-09-28", "close": 10.85, "volume": 1102959.0}, {"date": "2020-09-29", "close": 10.74, "volume": 1559544.0}, {"date": "2020-09-30", "close": 10.33, "volume": 3882296.0}, {"date": "2020-10-01", "close": 10.4, "volume": 1770372.0}, {"date": "2020-10-02", "close": 10.32, "volume": 1592084.0}, {"date": "2020-10-05", "close": 10.62, "volume": 1336316.0}, {"date": "2020-10-06", "close": 10.57, "volume": 1505065.0}, {"date": "2020-10-07", "close": 10.72, "volume": 1526855.0}, {"date": "2020-10-08", "close": 10.81, "volume": 1513156.0}, {"date": "2020-10-09", "close": 10.67, "volume": 1269986.0}, {"date": "2020-10-12", "close": 10.6, "volume": 1226711.0}, {"date": "2020-10-13", "close": 10.9, "volume": 1817802.0}, {"date": "2020-10-14", "close": 10.9, "volume": 1799154.0}, {"date": "2020-10-15", "close": 10.99, "volume": 1662588.0}, {"date": "2020-10-16", "close": 10.93, "volume": 1831258.0}, {"date": "2020-10-19", "close": 11.01, "volume": 1301155.0}, {"date": "2020-10-20", "close": 10.99, "volume": 3911640.0}, {"date": "2020-10-21", "close": 10.78, "volume": 1970414.0}, {"date": "2020-10-22", "close": 10.68, "volume": 1935582.0}, {"date": "2020-10-23", "close": 10.72, "volume": 1563906.0}, {"date": "2020-10-26", "close": 10.75, "volume": 941172.0}, {"date": "2020-10-27", "close": 10.66, "volume": 1432248.0}, {"date": "2020-10-28", "close": 10.69, "volume": 2031135.0}, {"date": "2020-10-29", "close": 10.5, "volume": 1526522.0}, {"date": "2020-10-30", "close": 10.49, "volume": 3283697.0}, {"date": "2020-11-02", "close": 10.77, "volume": 1878850.0}, {"date": "2020-11-03", "close": 10.88, "volume": 2346598.0}, {"date": "2020-11-04", "close": 10.93, "volume": 2519054.0}, {"date": "2020-11-05", "close": 11.02, "volume": 3078920.0}, {"date": "2020-11-06", "close": 10.89, "volume": 2934263.0}, {"date": "2020-11-09", "close": 10.87, "volume": 2126973.0}, {"date": "2020-11-10", "close": 10.79, "volume": 3962902.0}, {"date": "2020-11-11", "close": 10.8, "volume": 3452019.0}, {"date": "2020-11-12", "close": 10.62, "volume": 2896990.0}, {"date": "2020-11-13", "close": 10.6, "volume": 2233552.0}, {"date": "2020-11-16", "close": 10.69, "volume": 90664.0}, {"date": "2020-11-17", "close": 10.55, "volume": 3658972.0}, {"date": "2020-11-18", "close": 10.6, "volume": 4363137.0}, {"date": "2020-11-19", "close": 10.53, "volume": 2400110.0}, {"date": "2020-11-20", "close": 10.55, "volume": 1535771.0}, {"date": "2020-11-23", "close": 10.53, "volume": 1425898.0}, {"date": "2020-11-24", "close": 10.59, "volume": 2351867.0}, {"date": "2020-11-25", "close": 10.53, "volume": 2512301.0}, {"date": "2020-11-26", "close": 10.69, "volume": 4034410.0}, {"date": "2020-11-27", "close": 10.57, "volume": 8965226.0}, {"date": "2020-11-30", "close": 10.35, "volume": 8077868.0}, {"date": "2020-12-01", "close": 10.46, "volume": 3008581.0}, {"date": "2020-12-02", "close": 10.36, "volume": 3822469.0}, {"date": "2020-12-03", "close": 10.3, "volume": 2852305.0}, {"date": "2020-12-04", "close": 10.18, "volume": 2027917.0}, {"date": "2020-12-07", "close": 10.11, "volume": 1963836.0}, {"date": "2020-12-08", "close": 10.26, "volume": 3896848.0}, {"date": "2020-12-09", "close": 10.47, "volume": 3499102.0}, {"date": "2020-12-10", "close": 10.37, "volume": 2998276.0}, {"date": "2020-12-11", "close": 10.24, "volume": 2572354.0}, {"date": "2020-12-14", "close": 10.25, "volume": 3018372.0}, {"date": "2020-12-15", "close": 10.19, "volume": 2831239.0}, {"date": "2020-12-16", "close": 10.28, "volume": 2261492.0}, {"date": "2020-12-17", "close": 10.34, "volume": 2963165.0}, {"date": "2020-12-18", "close": 10.27, "volume": 3690096.0}, {"date": "2020-12-21", "close": 10.18, "volume": 1308311.0}, {"date": "2020-12-22", "close": 10.09, "volume": 1854226.0}, {"date": "2020-12-23", "close": 10.21, "volume": 1626647.0}, {"date": "2020-12-24", "close": 10.11, "volume": 855990.0}, {"date": "2020-12-29", "close": 10.13, "volume": 1110275.0}, {"date": "2020-12-30", "close": 9.84, "volume": 1593510.0}, {"date": "2020-12-31", "close": 9.65, "volume": 1451887.0}, {"date": "2021-01-04", "close": 9.78, "volume": 1540678.0}, {"date": "2021-01-05", "close": 9.82, "volume": 1646359.0}, {"date": "2021-01-06", "close": 9.81, "volume": 2274038.0}, {"date": "2021-01-07", "close": 9.87, "volume": 1829870.0}, {"date": "2021-01-08", "close": 9.84, "volume": 1934632.0}, {"date": "2021-01-11", "close": 9.81, "volume": 1638090.0}, {"date": "2021-01-12", "close": 9.85, "volume": 2269258.0}, {"date": "2021-01-13", "close": 9.6, "volume": 2879311.0}, {"date": "2021-01-14", "close": 9.65, "volume": 1803940.0}, {"date": "2021-01-15", "close": 9.56, "volume": 1739283.0}, {"date": "2021-01-18", "close": 9.5, "volume": 1648294.0}, {"date": "2021-01-19", "close": 9.54, "volume": 1757068.0}, {"date": "2021-01-20", "close": 9.51, "volume": 1814534.0}, {"date": "2021-01-21", "close": 9.52, "volume": 1541872.0}, {"date": "2021-01-22", "close": 9.47, "volume": 1625475.0}, {"date": "2021-01-25", "close": 9.56, "volume": 1371565.0}, {"date": "2021-01-27", "close": 9.72, "volume": 3105650.0}, {"date": "2021-01-28", "close": 9.76, "volume": 3336146.0}, {"date": "2021-01-29", "close": 9.79, "volume": 6970411.0}, {"date": "2021-02-01", "close": 9.7, "volume": 1406052.0}, {"date": "2021-02-02", "close": 9.79, "volume": 1558877.0}, {"date": "2021-02-03", "close": 9.85, "volume": 1640318.0}, {"date": "2021-02-04", "close": 9.66, "volume": 2030807.0}, {"date": "2021-02-05", "close": 9.68, "volume": 1461987.0}, {"date": "2021-02-08", "close": 9.44, "volume": 2034754.0}, {"date": "2021-02-09", "close": 9.35, "volume": 2648295.0}, {"date": "2021-02-10", "close": 9.48, "volume": 2936771.0}, {"date": "2021-02-11", "close": 9.45, "volume": 1448045.0}, {"date": "2021-02-12", "close": 9.48, "volume": 1101055.0}, {"date": "2021-02-15", "close": 9.55, "volume": 1239730.0}, {"date": "2021-02-16", "close": 9.47, "volume": 1911164.0}, {"date": "2021-02-17", "close": 9.31, "volume": 1902391.0}, {"date": "2021-02-18", "close": 9.24, "volume": 2956514.0}, {"date": "2021-02-19", "close": 9.25, "volume": 1772235.0}, {"date": "2021-02-22", "close": 9.17, "volume": 1320773.0}, {"date": "2021-02-23", "close": 9.06, "volume": 2217676.0}, {"date": "2021-02-24", "close": 9.33, "volume": 2852557.0}, {"date": "2021-02-25", "close": 9.43, "volume": 2240431.0}, {"date": "2021-02-26", "close": 9.29, "volume": 2574828.0}, {"date": "2021-03-01", "close": 9.47, "volume": 2000160.0}, {"date": "2021-03-02", "close": 9.38, "volume": 2097094.0}, {"date": "2021-03-03", "close": 9.37, "volume": 1611216.0}, {"date": "2021-03-04", "close": 9.25, "volume": 2328684.0}, {"date": "2021-03-05", "close": 9.32, "volume": 2351972.0}, {"date": "2021-03-08", "close": 9.37, "volume": 1480430.0}, {"date": "2021-03-09", "close": 9.47, "volume": 2423870.0}, {"date": "2021-03-10", "close": 9.54, "volume": 1933546.0}, {"date": "2021-03-11", "close": 9.46, "volume": 2182602.0}, {"date": "2021-03-12", "close": 9.55, "volume": 1673472.0}, {"date": "2021-03-15", "close": 9.55, "volume": 2178383.0}, {"date": "2021-03-16", "close": 9.81, "volume": 3123770.0}, {"date": "2021-03-17", "close": 9.94, "volume": 2446901.0}, {"date": "2021-03-18", "close": 9.87, "volume": 2751021.0}, {"date": "2021-03-19", "close": 9.92, "volume": 3808749.0}, {"date": "2021-03-22", "close": 10.1, "volume": 1516034.0}, {"date": "2021-03-23", "close": 9.99, "volume": 1744804.0}, {"date": "2021-03-24", "close": 10.12, "volume": 2006126.0}, {"date": "2021-03-25", "close": 10.18, "volume": 1356961.0}, {"date": "2021-03-26", "close": 10.16, "volume": 1757528.0}, {"date": "2021-03-29", "close": 10.06, "volume": 1924735.0}, {"date": "2021-03-30", "close": 9.98, "volume": 2026479.0}, {"date": "2021-03-31", "close": 10.02, "volume": 3376470.0}, {"date": "2021-04-01", "close": 10.12, "volume": 1284418.0}, {"date": "2021-04-06", "close": 10.11, "volume": 1484340.0}, {"date": "2021-04-07", "close": 10.22, "volume": 1937107.0}, {"date": "2021-04-08", "close": 10.18, "volume": 2134718.0}, {"date": "2021-04-09", "close": 10.19, "volume": 1434032.0}, {"date": "2021-04-12", "close": 10.14, "volume": 1804103.0}, {"date": "2021-04-13", "close": 10.01, "volume": 2450772.0}, {"date": "2021-04-14", "close": 10.13, "volume": 2042744.0}, {"date": "2021-04-15", "close": 9.97, "volume": 2538080.0}, {"date": "2021-04-16", "close": 9.99, "volume": 2098897.0}, {"date": "2021-04-19", "close": 10.07, "volume": 1279150.0}, {"date": "2021-04-20", "close": 10.03, "volume": 2319244.0}, {"date": "2021-04-21", "close": 10.12, "volume": 2057239.0}, {"date": "2021-04-22", "close": 10.18, "volume": 2435477.0}, {"date": "2021-04-23", "close": 10.11, "volume": 1330341.0}, {"date": "2021-04-26", "close": 9.88, "volume": 1708164.0}, {"date": "2021-04-27", "close": 9.93, "volume": 1475552.0}, {"date": "2021-04-28", "close": 9.99, "volume": 1832314.0}, {"date": "2021-04-29", "close": 9.99, "volume": 1183776.0}, {"date": "2021-04-30", "close": 10.03, "volume": 2371422.0}, {"date": "2021-05-03", "close": 10.0, "volume": 1592707.0}, {"date": "2021-05-04", "close": 10.01, "volume": 1474580.0}, {"date": "2021-05-05", "close": 10.0, "volume": 1605427.0}, {"date": "2021-05-06", "close": 10.0, "volume": 2070750.0}, {"date": "2021-05-07", "close": 9.87, "volume": 1884978.0}, {"date": "2021-05-10", "close": 9.82, "volume": 1553159.0}, {"date": "2021-05-11", "close": 9.77, "volume": 1403461.0}, {"date": "2021-05-12", "close": 9.64, "volume": 1722505.0}, {"date": "2021-05-13", "close": 9.52, "volume": 2130866.0}, {"date": "2021-05-14", "close": 9.66, "volume": 1046156.0}, {"date": "2021-05-17", "close": 9.4, "volume": 1944710.0}, {"date": "2021-05-18", "close": 9.37, "volume": 1372965.0}, {"date": "2021-05-19", "close": 9.29, "volume": 2266091.0}, {"date": "2021-05-20", "close": 9.32, "volume": 2614200.0}, {"date": "2021-05-21", "close": 9.46, "volume": 2129730.0}, {"date": "2021-05-24", "close": 9.49, "volume": 1078818.0}, {"date": "2021-05-25", "close": 9.43, "volume": 1194393.0}, {"date": "2021-05-26", "close": 9.47, "volume": 1813739.0}, {"date": "2021-05-27", "close": 9.3, "volume": 4067341.0}, {"date": "2021-05-28", "close": 9.21, "volume": 2848676.0}, {"date": "2021-05-31", "close": 9.23, "volume": 2190309.0}, {"date": "2021-06-01", "close": 9.25, "volume": 2176533.0}, {"date": "2021-06-02", "close": 9.31, "volume": 2799723.0}, {"date": "2021-06-03", "close": 9.33, "volume": 2057202.0}, {"date": "2021-06-04", "close": 9.25, "volume": 2966919.0}, {"date": "2021-06-07", "close": 9.26, "volume": 1748236.0}, {"date": "2021-06-08", "close": 9.16, "volume": 2930356.0}, {"date": "2021-06-09", "close": 9.21, "volume": 2111062.0}, {"date": "2021-06-10", "close": 9.36, "volume": 2104474.0}, {"date": "2021-06-11", "close": 9.45, "volume": 2425292.0}, {"date": "2021-06-15", "close": 9.51, "volume": 2081096.0}, {"date": "2021-06-16", "close": 9.51, "volume": 2961955.0}, {"date": "2021-06-17", "close": 9.44, "volume": 2704129.0}, {"date": "2021-06-18", "close": 9.43, "volume": 4183562.0}, {"date": "2021-06-21", "close": 9.3, "volume": 2035751.0}, {"date": "2021-06-22", "close": 9.37, "volume": 1666446.0}, {"date": "2021-06-23", "close": 9.25, "volume": 3479642.0}, {"date": "2021-06-24", "close": 9.16, "volume": 2669339.0}, {"date": "2021-06-25", "close": 9.27, "volume": 1849800.0}, {"date": "2021-06-28", "close": 9.29, "volume": 1645051.0}, {"date": "2021-06-29", "close": 9.02, "volume": 4208137.0}, {"date": "2021-06-30", "close": 8.9, "volume": 3520044.0}, {"date": "2021-07-01", "close": 8.86, "volume": 2008210.0}, {"date": "2021-07-02", "close": 8.93, "volume": 1963391.0}, {"date": "2021-07-05", "close": 9.07, "volume": 3989584.0}, {"date": "2021-07-06", "close": 9.04, "volume": 2774397.0}, {"date": "2021-07-07", "close": 9.03, "volume": 2111712.0}, {"date": "2021-07-08", "close": 8.98, "volume": 7035255.0}, {"date": "2021-07-09", "close": 9.11, "volume": 4181234.0}, {"date": "2021-07-12", "close": 9.06, "volume": 2547765.0}, {"date": "2021-07-13", "close": 9.13, "volume": 4533928.0}, {"date": "2021-07-14", "close": 9.52, "volume": 4914315.0}, {"date": "2021-07-15", "close": 9.7, "volume": 4762076.0}, {"date": "2021-07-16", "close": 9.59, "volume": 2308375.0}, {"date": "2021-07-19", "close": 9.69, "volume": 3612107.0}, {"date": "2021-07-20", "close": 9.56, "volume": 2753544.0}, {"date": "2021-07-21", "close": 9.61, "volume": 2053349.0}, {"date": "2021-07-22", "close": 9.69, "volume": 1646484.0}, {"date": "2021-07-23", "close": 9.59, "volume": 1833651.0}, {"date": "2021-07-26", "close": 9.59, "volume": 1879818.0}, {"date": "2021-07-27", "close": 9.57, "volume": 1539454.0}, {"date": "2021-07-28", "close": 9.48, "volume": 2082914.0}, {"date": "2021-07-29", "close": 9.4, "volume": 1953350.0}, {"date": "2021-07-30", "close": 9.53, "volume": 3167917.0}, {"date": "2021-08-02", "close": 9.56, "volume": 1583389.0}, {"date": "2021-08-03", "close": 9.59, "volume": 1566901.0}, {"date": "2021-08-04", "close": 9.59, "volume": 1576946.0}, {"date": "2021-08-05", "close": 9.63, "volume": 1663998.0}, {"date": "2021-08-06", "close": 9.64, "volume": 1529929.0}, {"date": "2021-08-09", "close": 9.69, "volume": 1682496.0}, {"date": "2021-08-10", "close": 9.75, "volume": 1981607.0}, {"date": "2021-08-11", "close": 9.85, "volume": 2231525.0}, {"date": "2021-08-12", "close": 9.73, "volume": 1833247.0}, {"date": "2021-08-13", "close": 9.76, "volume": 1702662.0}, {"date": "2021-08-16", "close": 9.88, "volume": 2335597.0}, {"date": "2021-08-17", "close": 9.73, "volume": 1951954.0}, {"date": "2021-08-18", "close": 9.9, "volume": 2040314.0}, {"date": "2021-08-19", "close": 9.85, "volume": 1522217.0}, {"date": "2021-08-20", "close": 9.97, "volume": 1713048.0}, {"date": "2021-08-23", "close": 10.06, "volume": 1493827.0}, {"date": "2021-08-24", "close": 9.96, "volume": 1933150.0}, {"date": "2021-08-25", "close": 9.66, "volume": 1933810.0}, {"date": "2021-08-26", "close": 9.33, "volume": 3046894.0}, {"date": "2021-08-27", "close": 9.34, "volume": 2724486.0}, {"date": "2021-08-30", "close": 9.32, "volume": 2485359.0}, {"date": "2021-08-31", "close": 9.18, "volume": 3697802.0}, {"date": "2021-09-01", "close": 9.11, "volume": 2569856.0}, {"date": "2021-09-02", "close": 9.06, "volume": 4426298.0}, {"date": "2021-09-03", "close": 9.15, "volume": 2627120.0}, {"date": "2021-09-06", "close": 9.25, "volume": 2078295.0}, {"date": "2021-09-07", "close": 9.26, "volume": 1950213.0}, {"date": "2021-09-08", "close": 9.3, "volume": 2181552.0}, {"date": "2021-09-09", "close": 9.15, "volume": 2682565.0}, {"date": "2021-09-10", "close": 9.07, "volume": 2325684.0}, {"date": "2021-09-13", "close": 9.13, "volume": 2396195.0}, {"date": "2021-09-14", "close": 9.07, "volume": 4377320.0}, {"date": "2021-09-15", "close": 9.07, "volume": 5368835.0}, {"date": "2021-09-16", "close": 9.11, "volume": 3087878.0}, {"date": "2021-09-17", "close": 9.0, "volume": 4676005.0}, {"date": "2021-09-20", "close": 8.88, "volume": 2808740.0}, {"date": "2021-09-21", "close": 8.46, "volume": 8648691.0}, {"date": "2021-09-22", "close": 8.55, "volume": 4142398.0}, {"date": "2021-09-23", "close": 8.73, "volume": 3131924.0}, {"date": "2021-09-24", "close": 8.66, "volume": 2920013.0}, {"date": "2021-09-27", "close": 8.59, "volume": 1831887.0}, {"date": "2021-09-28", "close": 8.59, "volume": 2065536.0}, {"date": "2021-09-29", "close": 8.58, "volume": 3925505.0}, {"date": "2021-09-30", "close": 8.72, "volume": 3086881.0}, {"date": "2021-10-01", "close": 8.67, "volume": 2337196.0}, {"date": "2021-10-04", "close": 8.75, "volume": 1241913.0}, {"date": "2021-10-05", "close": 8.77, "volume": 1404384.0}, {"date": "2021-10-06", "close": 8.78, "volume": 2310172.0}, {"date": "2021-10-07", "close": 8.81, "volume": 1546488.0}, {"date": "2021-10-08", "close": 8.79, "volume": 1413801.0}, {"date": "2021-10-11", "close": 8.74, "volume": 2268315.0}, {"date": "2021-10-12", "close": 8.68, "volume": 1978433.0}, {"date": "2021-10-13", "close": 8.67, "volume": 1555399.0}, {"date": "2021-10-14", "close": 8.63, "volume": 1800379.0}, {"date": "2021-10-15", "close": 8.44, "volume": 3791825.0}, {"date": "2021-10-18", "close": 8.51, "volume": 1910365.0}, {"date": "2021-10-19", "close": 8.43, "volume": 1695472.0}, {"date": "2021-10-20", "close": 8.39, "volume": 3094477.0}, {"date": "2021-10-21", "close": 8.4, "volume": 5195455.0}, {"date": "2021-10-22", "close": 8.52, "volume": 2484336.0}, {"date": "2021-10-25", "close": 8.55, "volume": 1643878.0}, {"date": "2021-10-26", "close": 8.47, "volume": 1924383.0}, {"date": "2021-10-27", "close": 8.35, "volume": 3624358.0}, {"date": "2021-10-28", "close": 8.38, "volume": 3213146.0}, {"date": "2021-10-29", "close": 8.2, "volume": 3856933.0}, {"date": "2021-11-01", "close": 8.41, "volume": 3990254.0}, {"date": "2021-11-02", "close": 8.68, "volume": 3029027.0}, {"date": "2021-11-03", "close": 8.72, "volume": 2698708.0}, {"date": "2021-11-04", "close": 8.74, "volume": 1953647.0}, {"date": "2021-11-05", "close": 8.84, "volume": 2461805.0}, {"date": "2021-11-08", "close": 8.7, "volume": 2875610.0}, {"date": "2021-11-09", "close": 8.7, "volume": 1688796.0}, {"date": "2021-11-10", "close": 8.82, "volume": 2695561.0}, {"date": "2021-11-11", "close": 8.89, "volume": 2855300.0}, {"date": "2021-11-12", "close": 8.88, "volume": 2095027.0}, {"date": "2021-11-15", "close": 8.92, "volume": 1469224.0}, {"date": "2021-11-16", "close": 9.0, "volume": 3500461.0}, {"date": "2021-11-17", "close": 9.09, "volume": 1876625.0}, {"date": "2021-11-18", "close": 9.15, "volume": 2106786.0}, {"date": "2021-11-19", "close": 9.14, "volume": 1484432.0}, {"date": "2021-11-22", "close": 9.23, "volume": 1208984.0}, {"date": "2021-11-23", "close": 9.43, "volume": 2423348.0}, {"date": "2021-11-24", "close": 9.53, "volume": 2259682.0}, {"date": "2021-11-25", "close": 9.6, "volume": 2367834.0}, {"date": "2021-11-26", "close": 9.64, "volume": 1497966.0}, {"date": "2021-11-29", "close": 9.7, "volume": 2528723.0}, {"date": "2021-11-30", "close": 9.53, "volume": 6951596.0}, {"date": "2021-12-01", "close": 9.32, "volume": 2825853.0}, {"date": "2021-12-02", "close": 9.47, "volume": 1869539.0}, {"date": "2021-12-03", "close": 9.43, "volume": 3028540.0}, {"date": "2021-12-06", "close": 9.85, "volume": 3671714.0}, {"date": "2021-12-07", "close": 9.75, "volume": 2888721.0}, {"date": "2021-12-08", "close": 9.68, "volume": 2973714.0}, {"date": "2021-12-09", "close": 9.61, "volume": 2318556.0}, {"date": "2021-12-10", "close": 9.7, "volume": 2468061.0}, {"date": "2021-12-13", "close": 9.65, "volume": 2235271.0}, {"date": "2021-12-14", "close": 9.82, "volume": 2479583.0}, {"date": "2021-12-15", "close": 9.79, "volume": 2087763.0}, {"date": "2021-12-16", "close": 9.87, "volume": 3855706.0}, {"date": "2021-12-17", "close": 9.86, "volume": 5325526.0}, {"date": "2021-12-20", "close": 9.88, "volume": 2636844.0}, {"date": "2021-12-21", "close": 10.05, "volume": 3296083.0}, {"date": "2021-12-22", "close": 10.0, "volume": 2051980.0}, {"date": "2021-12-23", "close": 10.21, "volume": 2064219.0}, {"date": "2021-12-24", "close": 10.25, "volume": 824231.0}, {"date": "2021-12-29", "close": 10.43, "volume": 1790631.0}, {"date": "2021-12-30", "close": 10.25, "volume": 2774097.0}, {"date": "2021-12-31", "close": 10.06, "volume": 1778528.0}, {"date": "2022-01-04", "close": 10.18, "volume": 2048508.0}, {"date": "2022-01-05", "close": 10.19, "volume": 1618991.0}, {"date": "2022-01-06", "close": 10.02, "volume": 1310436.0}, {"date": "2022-01-07", "close": 10.19, "volume": 1380906.0}, {"date": "2022-01-10", "close": 10.03, "volume": 1321137.0}, {"date": "2022-01-11", "close": 9.97, "volume": 1738278.0}, {"date": "2022-01-12", "close": 10.01, "volume": 1430737.0}, {"date": "2022-01-13", "close": 10.1, "volume": 1385800.0}, {"date": "2022-01-14", "close": 10.07, "volume": 1072389.0}, {"date": "2022-01-17", "close": 10.09, "volume": 1174653.0}, {"date": "2022-01-18", "close": 10.0, "volume": 1656776.0}, {"date": "2022-01-19", "close": 9.98, "volume": 2339272.0}, {"date": "2022-01-20", "close": 9.87, "volume": 2519972.0}, {"date": "2022-01-21", "close": 9.63, "volume": 2839339.0}, {"date": "2022-01-24", "close": 9.57, "volume": 2394969.0}, {"date": "2022-01-25", "close": 9.44, "volume": 2711454.0}, {"date": "2022-01-27", "close": 9.6, "volume": 5606260.0}, {"date": "2022-01-28", "close": 9.74, "volume": 10615253.0}, {"date": "2022-01-31", "close": 9.56, "volume": 2444991.0}, {"date": "2022-02-01", "close": 9.82, "volume": 2183557.0}, {"date": "2022-02-02", "close": 9.93, "volume": 2219840.0}, {"date": "2022-02-03", "close": 10.2, "volume": 2896363.0}, {"date": "2022-02-04", "close": 10.16, "volume": 2534111.0}, {"date": "2022-02-07", "close": 9.96, "volume": 1471566.0}, {"date": "2022-02-08", "close": 10.01, "volume": 2106247.0}, {"date": "2022-02-09", "close": 10.1, "volume": 3539438.0}, {"date": "2022-02-10", "close": 10.03, "volume": 1887940.0}, {"date": "2022-02-11", "close": 9.89, "volume": 1422970.0}, {"date": "2022-02-14", "close": 10.0, "volume": 1761259.0}, {"date": "2022-02-15", "close": 9.79, "volume": 2409351.0}, {"date": "2022-02-16", "close": 9.93, "volume": 2241566.0}, {"date": "2022-02-17", "close": 10.02, "volume": 1934790.0}, {"date": "2022-02-18", "close": 9.9, "volume": 1336274.0}, {"date": "2022-02-21", "close": 10.17, "volume": 1518381.0}, {"date": "2022-02-22", "close": 10.15, "volume": 1821484.0}, {"date": "2022-02-23", "close": 10.01, "volume": 2100385.0}, {"date": "2022-02-24", "close": 10.04, "volume": 3695501.0}, {"date": "2022-02-25", "close": 10.0, "volume": 2879568.0}, {"date": "2022-02-28", "close": 10.05, "volume": 3427800.0}, {"date": "2022-03-01", "close": 9.93, "volume": 2261746.0}, {"date": "2022-03-02", "close": 9.92, "volume": 2099243.0}, {"date": "2022-03-03", "close": 9.92, "volume": 2535338.0}, {"date": "2022-03-04", "close": 9.99, "volume": 3123170.0}, {"date": "2022-03-07", "close": 9.89, "volume": 2226827.0}, {"date": "2022-03-08", "close": 9.93, "volume": 2412130.0}, {"date": "2022-03-09", "close": 9.86, "volume": 2082620.0}, {"date": "2022-03-10", "close": 9.96, "volume": 3609922.0}, {"date": "2022-03-11", "close": 9.95, "volume": 2263215.0}, {"date": "2022-03-14", "close": 10.0, "volume": 1153163.0}, {"date": "2022-03-15", "close": 9.93, "volume": 1955743.0}, {"date": "2022-03-16", "close": 10.15, "volume": 1802831.0}, {"date": "2022-03-17", "close": 10.11, "volume": 2157490.0}, {"date": "2022-03-18", "close": 9.96, "volume": 4135808.0}, {"date": "2022-03-21", "close": 10.06, "volume": 1601589.0}, {"date": "2022-03-22", "close": 10.01, "volume": 2384796.0}, {"date": "2022-03-23", "close": 10.11, "volume": 1329880.0}, {"date": "2022-03-24", "close": 10.32, "volume": 2314646.0}, {"date": "2022-03-25", "close": 10.36, "volume": 1323050.0}, {"date": "2022-03-28", "close": 10.47, "volume": 2390311.0}, {"date": "2022-03-29", "close": 10.59, "volume": 1376935.0}, {"date": "2022-03-30", "close": 10.73, "volume": 2273367.0}, {"date": "2022-03-31", "close": 10.67, "volume": 4438627.0}, {"date": "2022-04-01", "close": 10.48, "volume": 2003410.0}, {"date": "2022-04-04", "close": 10.56, "volume": 1330820.0}, {"date": "2022-04-05", "close": 10.55, "volume": 1797419.0}, {"date": "2022-04-06", "close": 10.49, "volume": 1804391.0}, {"date": "2022-04-07", "close": 10.6, "volume": 2660354.0}, {"date": "2022-04-08", "close": 10.67, "volume": 1123257.0}, {"date": "2022-04-11", "close": 10.8, "volume": 1461195.0}, {"date": "2022-04-12", "close": 10.8, "volume": 2079012.0}, {"date": "2022-04-13", "close": 10.81, "volume": 2051599.0}, {"date": "2022-04-14", "close": 11.0, "volume": 2076199.0}, {"date": "2022-04-19", "close": 11.1, "volume": 2110869.0}, {"date": "2022-04-20", "close": 11.27, "volume": 2664737.0}, {"date": "2022-04-21", "close": 11.47, "volume": 2323850.0}, {"date": "2022-04-22", "close": 11.44, "volume": 2587551.0}, {"date": "2022-04-26", "close": 11.43, "volume": 2089330.0}, {"date": "2022-04-27", "close": 11.47, "volume": 2115564.0}, {"date": "2022-04-28", "close": 11.47, "volume": 1565374.0}, {"date": "2022-04-29", "close": 11.49, "volume": 2694491.0}, {"date": "2022-05-02", "close": 11.35, "volume": 1473041.0}, {"date": "2022-05-03", "close": 11.35, "volume": 1880642.0}, {"date": "2022-05-04", "close": 11.37, "volume": 2756068.0}, {"date": "2022-05-05", "close": 11.56, "volume": 1989951.0}, {"date": "2022-05-06", "close": 11.34, "volume": 3397471.0}, {"date": "2022-05-09", "close": 11.11, "volume": 3168905.0}, {"date": "2022-05-10", "close": 11.06, "volume": 2462715.0}, {"date": "2022-05-11", "close": 11.13, "volume": 1427781.0}, {"date": "2022-05-12", "close": 11.11, "volume": 2050215.0}, {"date": "2022-05-13", "close": 11.23, "volume": 1775217.0}, {"date": "2022-05-16", "close": 11.32, "volume": 1209141.0}, {"date": "2022-05-17", "close": 11.42, "volume": 1823466.0}, {"date": "2022-05-18", "close": 11.59, "volume": 2463893.0}, {"date": "2022-05-19", "close": 11.6, "volume": 2062368.0}, {"date": "2022-05-20", "close": 12.02, "volume": 3902327.0}, {"date": "2022-05-23", "close": 11.85, "volume": 1853651.0}, {"date": "2022-05-24", "close": 11.59, "volume": 2507674.0}, {"date": "2022-05-25", "close": 11.62, "volume": 2937437.0}, {"date": "2022-05-26", "close": 11.43, "volume": 2352679.0}, {"date": "2022-05-27", "close": 11.52, "volume": 1752611.0}, {"date": "2022-05-30", "close": 11.45, "volume": 1675077.0}, {"date": "2022-05-31", "close": 11.38, "volume": 6120284.0}, {"date": "2022-06-01", "close": 11.41, "volume": 2058212.0}, {"date": "2022-06-02", "close": 11.45, "volume": 2128146.0}, {"date": "2022-06-03", "close": 11.33, "volume": 1649358.0}, {"date": "2022-06-06", "close": 11.4, "volume": 2296398.0}, {"date": "2022-06-07", "close": 11.2, "volume": 1860891.0}, {"date": "2022-06-08", "close": 11.72, "volume": 4534682.0}, {"date": "2022-06-09", "close": 11.61, "volume": 2581319.0}, {"date": "2022-06-10", "close": 11.47, "volume": 1662902.0}, {"date": "2022-06-14", "close": 11.5, "volume": 4182365.0}, {"date": "2022-06-15", "close": 11.42, "volume": 2569741.0}, {"date": "2022-06-16", "close": 11.27, "volume": 4381975.0}, {"date": "2022-06-17", "close": 11.26, "volume": 6079378.0}, {"date": "2022-06-20", "close": 11.16, "volume": 1155471.0}, {"date": "2022-06-21", "close": 10.71, "volume": 2743602.0}, {"date": "2022-06-22", "close": 11.16, "volume": 3074345.0}, {"date": "2022-06-23", "close": 11.43, "volume": 2697768.0}, {"date": "2022-06-24", "close": 11.5, "volume": 1972174.0}, {"date": "2022-06-27", "close": 11.54, "volume": 1896420.0}, {"date": "2022-06-28", "close": 11.84, "volume": 2739144.0}, {"date": "2022-06-29", "close": 11.63, "volume": 2426656.0}, {"date": "2022-06-30", "close": 11.27, "volume": 3833185.0}, {"date": "2022-07-01", "close": 11.6, "volume": 2540937.0}, {"date": "2022-07-04", "close": 11.66, "volume": 1941144.0}, {"date": "2022-07-05", "close": 11.6, "volume": 2123848.0}, {"date": "2022-07-06", "close": 11.68, "volume": 2240052.0}, {"date": "2022-07-07", "close": 11.56, "volume": 1701447.0}, {"date": "2022-07-08", "close": 11.66, "volume": 1360198.0}, {"date": "2022-07-11", "close": 11.43, "volume": 1410671.0}, {"date": "2022-07-12", "close": 11.72, "volume": 1813452.0}, {"date": "2022-07-13", "close": 11.6, "volume": 2766428.0}, {"date": "2022-07-14", "close": 11.78, "volume": 2045644.0}, {"date": "2022-07-15", "close": 12.01, "volume": 2281495.0}, {"date": "2022-07-18", "close": 11.74, "volume": 1421210.0}, {"date": "2022-07-19", "close": 11.96, "volume": 2292097.0}, {"date": "2022-07-20", "close": 12.13, "volume": 2619013.0}, {"date": "2022-07-21", "close": 12.0, "volume": 1485035.0}, {"date": "2022-07-22", "close": 11.8, "volume": 1924914.0}, {"date": "2022-07-25", "close": 11.93, "volume": 1787147.0}, {"date": "2022-07-26", "close": 11.67, "volume": 2228507.0}, {"date": "2022-07-27", "close": 11.69, "volume": 1670760.0}, {"date": "2022-07-28", "close": 11.44, "volume": 2078402.0}, {"date": "2022-07-29", "close": 11.65, "volume": 4895709.0}, {"date": "2022-08-01", "close": 11.94, "volume": 1960687.0}, {"date": "2022-08-02", "close": 12.05, "volume": 1757386.0}, {"date": "2022-08-03", "close": 11.87, "volume": 2183034.0}, {"date": "2022-08-04", "close": 12.01, "volume": 1717999.0}, {"date": "2022-08-05", "close": 12.01, "volume": 1227549.0}, {"date": "2022-08-08", "close": 12.23, "volume": 2112183.0}, {"date": "2022-08-09", "close": 12.0, "volume": 1179835.0}, {"date": "2022-08-10", "close": 12.17, "volume": 1660538.0}, {"date": "2022-08-11", "close": 11.9, "volume": 1390610.0}, {"date": "2022-08-12", "close": 11.81, "volume": 1552072.0}, {"date": "2022-08-15", "close": 11.79, "volume": 1105192.0}, {"date": "2022-08-16", "close": 11.92, "volume": 1541089.0}, {"date": "2022-08-17", "close": 11.93, "volume": 1925374.0}, {"date": "2022-08-18", "close": 11.84, "volume": 2228340.0}, {"date": "2022-08-19", "close": 11.68, "volume": 1894187.0}, {"date": "2022-08-22", "close": 11.54, "volume": 2137682.0}, {"date": "2022-08-23", "close": 11.54, "volume": 2115634.0}, {"date": "2022-08-24", "close": 11.3, "volume": 1535472.0}, {"date": "2022-08-25", "close": 11.02, "volume": 2244353.0}, {"date": "2022-08-26", "close": 11.2, "volume": 2186343.0}, {"date": "2022-08-29", "close": 11.28, "volume": 1749488.0}, {"date": "2022-08-30", "close": 11.12, "volume": 1788120.0}, {"date": "2022-08-31", "close": 11.09, "volume": 3433933.0}, {"date": "2022-09-01", "close": 10.78, "volume": 2084555.0}, {"date": "2022-09-02", "close": 10.66, "volume": 1538064.0}, {"date": "2022-09-05", "close": 10.65, "volume": 1555739.0}, {"date": "2022-09-06", "close": 10.59, "volume": 2120576.0}, {"date": "2022-09-07", "close": 10.52, "volume": 3093251.0}, {"date": "2022-09-08", "close": 10.66, "volume": 2198559.0}, {"date": "2022-09-09", "close": 10.68, "volume": 2523021.0}, {"date": "2022-09-12", "close": 10.8, "volume": 1637520.0}, {"date": "2022-09-13", "close": 10.88, "volume": 1748720.0}, {"date": "2022-09-14", "close": 10.73, "volume": 2634132.0}, {"date": "2022-09-15", "close": 10.57, "volume": 3706523.0}, {"date": "2022-09-16", "close": 10.56, "volume": 5086045.0}, {"date": "2022-09-19", "close": 10.39, "volume": 1448162.0}, {"date": "2022-09-20", "close": 10.44, "volume": 1230106.0}, {"date": "2022-09-21", "close": 10.24, "volume": 1606814.0}, {"date": "2022-09-23", "close": 9.93, "volume": 2284629.0}, {"date": "2022-09-26", "close": 9.87, "volume": 2078417.0}, {"date": "2022-09-27", "close": 9.72, "volume": 2390005.0}, {"date": "2022-09-28", "close": 9.84, "volume": 1877724.0}, {"date": "2022-09-29", "close": 9.83, "volume": 1754237.0}, {"date": "2022-09-30", "close": 9.59, "volume": 3372691.0}, {"date": "2022-10-03", "close": 9.68, "volume": 1726953.0}, {"date": "2022-10-04", "close": 9.84, "volume": 1861676.0}, {"date": "2022-10-05", "close": 9.83, "volume": 1929020.0}, {"date": "2022-10-06", "close": 9.84, "volume": 1563250.0}, {"date": "2022-10-07", "close": 9.81, "volume": 1653979.0}, {"date": "2022-10-10", "close": 9.45, "volume": 1949970.0}, {"date": "2022-10-11", "close": 9.46, "volume": 1796990.0}, {"date": "2022-10-12", "close": 9.22, "volume": 1867592.0}, {"date": "2022-10-13", "close": 9.21, "volume": 2395173.0}, {"date": "2022-10-14", "close": 9.5, "volume": 1827145.0}, {"date": "2022-10-17", "close": 9.55, "volume": 1676898.0}, {"date": "2022-10-18", "close": 9.56, "volume": 2079458.0}, {"date": "2022-10-19", "close": 9.88, "volume": 2018142.0}, {"date": "2022-10-20", "close": 9.67, "volume": 1491749.0}, {"date": "2022-10-21", "close": 9.63, "volume": 1808722.0}, {"date": "2022-10-24", "close": 9.84, "volume": 1433595.0}, {"date": "2022-10-25", "close": 9.88, "volume": 1775222.0}, {"date": "2022-10-26", "close": 10.26, "volume": 2678369.0}, {"date": "2022-10-27", "close": 10.13, "volume": 3201388.0}, {"date": "2022-10-28", "close": 10.42, "volume": 1664670.0}, {"date": "2022-10-31", "close": 10.51, "volume": 2429483.0}, {"date": "2022-11-01", "close": 10.59, "volume": 1527006.0}, {"date": "2022-11-02", "close": 10.67, "volume": 1912393.0}, {"date": "2022-11-03", "close": 10.38, "volume": 2106763.0}, {"date": "2022-11-04", "close": 10.48, "volume": 1353374.0}, {"date": "2022-11-07", "close": 10.61, "volume": 1504294.0}, {"date": "2022-11-08", "close": 10.81, "volume": 1861576.0}, {"date": "2022-11-09", "close": 10.71, "volume": 1827285.0}, {"date": "2022-11-10", "close": 10.84, "volume": 1745315.0}, {"date": "2022-11-11", "close": 10.95, "volume": 1995744.0}, {"date": "2022-11-14", "close": 10.88, "volume": 2309324.0}, {"date": "2022-11-15", "close": 10.92, "volume": 1388392.0}, {"date": "2022-11-16", "close": 10.71, "volume": 1726078.0}, {"date": "2022-11-17", "close": 10.89, "volume": 1596232.0}, {"date": "2022-11-18", "close": 11.02, "volume": 1418633.0}, {"date": "2022-11-21", "close": 11.24, "volume": 1499782.0}, {"date": "2022-11-22", "close": 11.11, "volume": 1881370.0}, {"date": "2022-11-23", "close": 11.25, "volume": 1393845.0}, {"date": "2022-11-24", "close": 11.21, "volume": 1173845.0}, {"date": "2022-11-25", "close": 11.38, "volume": 1006414.0}, {"date": "2022-11-28", "close": 11.36, "volume": 1219279.0}, {"date": "2022-11-29", "close": 11.23, "volume": 1186533.0}, {"date": "2022-11-30", "close": 11.19, "volume": 7026693.0}, {"date": "2022-12-01", "close": 11.31, "volume": 1155574.0}, {"date": "2022-12-02", "close": 11.28, "volume": 1199521.0}, {"date": "2022-12-05", "close": 11.06, "volume": 2207486.0}, {"date": "2022-12-06", "close": 11.16, "volume": 2265081.0}, {"date": "2022-12-07", "close": 10.97, "volume": 2952543.0}, {"date": "2022-12-08", "close": 11.0, "volume": 1945405.0}, {"date": "2022-12-09", "close": 10.93, "volume": 1872565.0}, {"date": "2022-12-12", "close": 10.8, "volume": 1440488.0}, {"date": "2022-12-13", "close": 10.87, "volume": 1322133.0}, {"date": "2022-12-14", "close": 11.08, "volume": 1582267.0}, {"date": "2022-12-15", "close": 11.0, "volume": 2381837.0}, {"date": "2022-12-16", "close": 10.76, "volume": 3666569.0}, {"date": "2022-12-19", "close": 10.78, "volume": 570433.0}, {"date": "2022-12-20", "close": 10.7, "volume": 1742642.0}, {"date": "2022-12-21", "close": 10.97, "volume": 2030471.0}, {"date": "2022-12-22", "close": 11.16, "volume": 1970235.0}, {"date": "2022-12-23", "close": 11.11, "volume": 896487.0}, {"date": "2022-12-28", "close": 11.12, "volume": 784720.0}, {"date": "2022-12-29", "close": 10.77, "volume": 1638083.0}, {"date": "2022-12-30", "close": 10.76, "volume": 1322156.0}, {"date": "2023-01-03", "close": 10.54, "volume": 1128386.0}, {"date": "2023-01-04", "close": 10.61, "volume": 1427288.0}, {"date": "2023-01-05", "close": 10.65, "volume": 1414087.0}, {"date": "2023-01-06", "close": 10.54, "volume": 875786.0}, {"date": "2023-01-09", "close": 10.55, "volume": 642051.0}, {"date": "2023-01-10", "close": 10.44, "volume": 840977.0}, {"date": "2023-01-11", "close": 10.45, "volume": 1244892.0}, {"date": "2023-01-12", "close": 10.53, "volume": 1083671.0}, {"date": "2023-01-13", "close": 10.45, "volume": 1278412.0}, {"date": "2023-01-16", "close": 10.47, "volume": 874496.0}, {"date": "2023-01-17", "close": 10.42, "volume": 1246075.0}, {"date": "2023-01-18", "close": 10.4, "volume": 1554899.0}, {"date": "2023-01-19", "close": 10.57, "volume": 3295590.0}, {"date": "2023-01-20", "close": 10.53, "volume": 2390592.0}, {"date": "2023-01-23", "close": 10.54, "volume": 1658128.0}, {"date": "2023-01-24", "close": 10.66, "volume": 1494098.0}, {"date": "2023-01-25", "close": 10.78, "volume": 1682775.0}, {"date": "2023-01-27", "close": 10.65, "volume": 1947133.0}, {"date": "2023-01-30", "close": 10.66, "volume": 1676510.0}, {"date": "2023-01-31", "close": 10.56, "volume": 3128725.0}, {"date": "2023-02-01", "close": 10.63, "volume": 1523880.0}, {"date": "2023-02-02", "close": 10.67, "volume": 1936328.0}, {"date": "2023-02-03", "close": 10.87, "volume": 1220595.0}, {"date": "2023-02-06", "close": 10.87, "volume": 1155701.0}, {"date": "2023-02-07", "close": 10.8, "volume": 1281475.0}, {"date": "2023-02-08", "close": 10.8, "volume": 923829.0}, {"date": "2023-02-09", "close": 10.8, "volume": 897851.0}, {"date": "2023-02-10", "close": 10.59, "volume": 1229062.0}, {"date": "2023-02-13", "close": 10.66, "volume": 1184459.0}, {"date": "2023-02-14", "close": 10.7, "volume": 1082529.0}, {"date": "2023-02-15", "close": 10.84, "volume": 1523634.0}, {"date": "2023-02-16", "close": 10.78, "volume": 1993408.0}, {"date": "2023-02-17", "close": 10.86, "volume": 1621006.0}, {"date": "2023-02-20", "close": 10.81, "volume": 761356.0}, {"date": "2023-02-21", "close": 10.76, "volume": 1256154.0}, {"date": "2023-02-22", "close": 10.65, "volume": 2259720.0}, {"date": "2023-02-23", "close": 10.8, "volume": 1472242.0}, {"date": "2023-02-24", "close": 10.89, "volume": 1071627.0}, {"date": "2023-02-27", "close": 10.86, "volume": 1061075.0}, {"date": "2023-02-28", "close": 10.73, "volume": 3962361.0}, {"date": "2023-03-01", "close": 10.65, "volume": 2474692.0}, {"date": "2023-03-02", "close": 10.51, "volume": 1608907.0}, {"date": "2023-03-03", "close": 10.53, "volume": 1065974.0}, {"date": "2023-03-06", "close": 10.38, "volume": 1359247.0}, {"date": "2023-03-07", "close": 10.35, "volume": 7604602.0}, {"date": "2023-03-08", "close": 10.29, "volume": 1821058.0}, {"date": "2023-03-09", "close": 10.36, "volume": 1877994.0}, {"date": "2023-03-10", "close": 10.25, "volume": 2169594.0}, {"date": "2023-03-13", "close": 10.15, "volume": 1359132.0}, {"date": "2023-03-14", "close": 10.18, "volume": 2725846.0}, {"date": "2023-03-15", "close": 10.24, "volume": 3482549.0}, {"date": "2023-03-16", "close": 10.29, "volume": 9214692.0}, {"date": "2023-03-17", "close": 10.23, "volume": 4996491.0}, {"date": "2023-03-20", "close": 10.12, "volume": 4591794.0}, {"date": "2023-03-21", "close": 9.97, "volume": 3857419.0}, {"date": "2023-03-22", "close": 10.04, "volume": 3447828.0}, {"date": "2023-03-23", "close": 10.01, "volume": 4548036.0}, {"date": "2023-03-24", "close": 9.98, "volume": 1717758.0}, {"date": "2023-03-27", "close": 10.04, "volume": 1013229.0}, {"date": "2023-03-28", "close": 10.07, "volume": 3809504.0}, {"date": "2023-03-29", "close": 10.1, "volume": 2877599.0}, {"date": "2023-03-30", "close": 10.14, "volume": 15692317.0}, {"date": "2023-03-31", "close": 10.12, "volume": 3003606.0}, {"date": "2023-04-03", "close": 10.28, "volume": 3067339.0}, {"date": "2023-04-04", "close": 10.19, "volume": 1922446.0}, {"date": "2023-04-05", "close": 10.23, "volume": 2229089.0}, {"date": "2023-04-06", "close": 10.45, "volume": 3531489.0}, {"date": "2023-04-11", "close": 10.5, "volume": 2135307.0}, {"date": "2023-04-12", "close": 10.45, "volume": 1514511.0}, {"date": "2023-04-13", "close": 10.3, "volume": 2178653.0}, {"date": "2023-04-14", "close": 10.34, "volume": 1416556.0}, {"date": "2023-04-17", "close": 10.24, "volume": 2212100.0}, {"date": "2023-04-18", "close": 10.4, "volume": 2420399.0}, {"date": "2023-04-19", "close": 10.43, "volume": 1941352.0}, {"date": "2023-04-20", "close": 10.37, "volume": 2074420.0}, {"date": "2023-04-21", "close": 10.47, "volume": 1343897.0}, {"date": "2023-04-24", "close": 10.58, "volume": 1565880.0}, {"date": "2023-04-26", "close": 10.42, "volume": 2782445.0}, {"date": "2023-04-27", "close": 10.43, "volume": 1498696.0}, {"date": "2023-04-28", "close": 10.28, "volume": 1749697.0}, {"date": "2023-05-01", "close": 10.43, "volume": 1797000.0}, {"date": "2023-05-02", "close": 10.38, "volume": 2183411.0}, {"date": "2023-05-03", "close": 10.16, "volume": 2567021.0}, {"date": "2023-05-04", "close": 10.32, "volume": 1278006.0}, {"date": "2023-05-05", "close": 10.41, "volume": 1296151.0}, {"date": "2023-05-08", "close": 10.48, "volume": 1665990.0}, {"date": "2023-05-09", "close": 10.46, "volume": 1660486.0}, {"date": "2023-05-10", "close": 10.44, "volume": 2570955.0}, {"date": "2023-05-11", "close": 10.27, "volume": 1822112.0}, {"date": "2023-05-12", "close": 10.26, "volume": 1304085.0}, {"date": "2023-05-15", "close": 10.25, "volume": 2467852.0}, {"date": "2023-05-16", "close": 10.13, "volume": 1478141.0}, {"date": "2023-05-17", "close": 10.1, "volume": 1207701.0}, {"date": "2023-05-18", "close": 10.2, "volume": 1560342.0}, {"date": "2023-05-19", "close": 10.2, "volume": 968582.0}, {"date": "2023-05-22", "close": 10.13, "volume": 856090.0}, {"date": "2023-05-23", "close": 10.05, "volume": 1050780.0}, {"date": "2023-05-24", "close": 10.07, "volume": 1444275.0}, {"date": "2023-05-25", "close": 10.1, "volume": 2034687.0}, {"date": "2023-05-26", "close": 10.07, "volume": 1228860.0}, {"date": "2023-05-29", "close": 10.1, "volume": 987143.0}, {"date": "2023-05-30", "close": 10.08, "volume": 1313564.0}, {"date": "2023-05-31", "close": 10.04, "volume": 9358136.0}, {"date": "2023-06-01", "close": 10.07, "volume": 1951605.0}, {"date": "2023-06-02", "close": 10.13, "volume": 1837327.0}, {"date": "2023-06-05", "close": 10.11, "volume": 2159521.0}, {"date": "2023-06-06", "close": 10.14, "volume": 4456262.0}, {"date": "2023-06-07", "close": 10.15, "volume": 4613569.0}, {"date": "2023-06-08", "close": 10.24, "volume": 1937285.0}, {"date": "2023-06-09", "close": 10.15, "volume": 1386621.0}, {"date": "2023-06-13", "close": 10.15, "volume": 1827364.0}, {"date": "2023-06-14", "close": 10.04, "volume": 2848374.0}, {"date": "2023-06-15", "close": 9.96, "volume": 4753839.0}, {"date": "2023-06-16", "close": 9.81, "volume": 6791771.0}, {"date": "2023-06-19", "close": 10.04, "volume": 2269056.0}, {"date": "2023-06-20", "close": 10.06, "volume": 1984229.0}, {"date": "2023-06-21", "close": 10.07, "volume": 1714793.0}, {"date": "2023-06-22", "close": 9.99, "volume": 2290555.0}, {"date": "2023-06-23", "close": 10.01, "volume": 2109548.0}, {"date": "2023-06-26", "close": 9.93, "volume": 2213281.0}, {"date": "2023-06-27", "close": 10.03, "volume": 3896216.0}, {"date": "2023-06-28", "close": 10.02, "volume": 1652585.0}, {"date": "2023-06-29", "close": 9.69, "volume": 2881394.0}, {"date": "2023-06-30", "close": 9.69, "volume": 2826493.0}, {"date": "2023-07-03", "close": 9.82, "volume": 2226222.0}, {"date": "2023-07-04", "close": 9.8, "volume": 1848256.0}, {"date": "2023-07-05", "close": 9.84, "volume": 2342262.0}, {"date": "2023-07-06", "close": 9.86, "volume": 2874620.0}, {"date": "2023-07-07", "close": 9.7, "volume": 4159573.0}, {"date": "2023-07-10", "close": 9.54, "volume": 1751890.0}, {"date": "2023-07-11", "close": 9.73, "volume": 1931847.0}, {"date": "2023-07-12", "close": 9.7, "volume": 1929071.0}, {"date": "2023-07-13", "close": 9.81, "volume": 3143448.0}, {"date": "2023-07-14", "close": 9.84, "volume": 1627996.0}, {"date": "2023-07-17", "close": 9.87, "volume": 1527863.0}, {"date": "2023-07-18", "close": 9.81, "volume": 1505632.0}, {"date": "2023-07-19", "close": 9.84, "volume": 1600577.0}, {"date": "2023-07-20", "close": 9.74, "volume": 2250577.0}, {"date": "2023-07-21", "close": 9.75, "volume": 1474797.0}, {"date": "2023-07-24", "close": 9.84, "volume": 1867439.0}, {"date": "2023-07-25", "close": 9.86, "volume": 1729225.0}, {"date": "2023-07-26", "close": 9.84, "volume": 1505498.0}, {"date": "2023-07-27", "close": 10.08, "volume": 2752814.0}, {"date": "2023-07-28", "close": 10.02, "volume": 1592917.0}, {"date": "2023-07-31", "close": 10.0, "volume": 2047741.0}, {"date": "2023-08-01", "close": 9.98, "volume": 1215029.0}, {"date": "2023-08-02", "close": 9.8, "volume": 1760869.0}, {"date": "2023-08-03", "close": 9.72, "volume": 2001593.0}, {"date": "2023-08-04", "close": 9.6, "volume": 2500255.0}, {"date": "2023-08-07", "close": 9.62, "volume": 1230165.0}, {"date": "2023-08-08", "close": 9.64, "volume": 3214561.0}, {"date": "2023-08-09", "close": 9.59, "volume": 1353163.0}, {"date": "2023-08-10", "close": 9.66, "volume": 1328626.0}, {"date": "2023-08-11", "close": 9.58, "volume": 974955.0}, {"date": "2023-08-14", "close": 9.53, "volume": 953023.0}, {"date": "2023-08-15", "close": 9.49, "volume": 1573569.0}, {"date": "2023-08-16", "close": 9.41, "volume": 1348178.0}, {"date": "2023-08-17", "close": 9.28, "volume": 1769978.0}, {"date": "2023-08-18", "close": 9.31, "volume": 1455140.0}, {"date": "2023-08-21", "close": 9.18, "volume": 1047790.0}, {"date": "2023-08-22", "close": 9.26, "volume": 1271016.0}, {"date": "2023-08-24", "close": 8.95, "volume": 10919167.0}, {"date": "2023-08-25", "close": 8.71, "volume": 2715393.0}, {"date": "2023-08-28", "close": 8.79, "volume": 6275018.0}, {"date": "2023-08-29", "close": 8.92, "volume": 4940946.0}, {"date": "2023-08-30", "close": 8.9, "volume": 10779865.0}, {"date": "2023-08-31", "close": 8.99, "volume": 12270265.0}, {"date": "2023-09-01", "close": 8.76, "volume": 3179871.0}, {"date": "2023-09-04", "close": 8.74, "volume": 3284434.0}, {"date": "2023-09-05", "close": 8.8, "volume": 1880099.0}, {"date": "2023-09-06", "close": 8.6, "volume": 2830153.0}, {"date": "2023-09-07", "close": 8.51, "volume": 2773918.0}, {"date": "2023-09-08", "close": 8.6, "volume": 1622574.0}, {"date": "2023-09-11", "close": 8.65, "volume": 2124962.0}, {"date": "2023-09-12", "close": 8.6, "volume": 2376596.0}, {"date": "2023-09-13", "close": 8.57, "volume": 1742135.0}, {"date": "2023-09-14", "close": 8.64, "volume": 2534026.0}, {"date": "2023-09-15", "close": 8.68, "volume": 3896970.0}, {"date": "2023-09-18", "close": 8.6, "volume": 1319207.0}, {"date": "2023-09-19", "close": 8.55, "volume": 2313642.0}, {"date": "2023-09-20", "close": 8.54, "volume": 2939804.0}, {"date": "2023-09-21", "close": 8.42, "volume": 3925722.0}, {"date": "2023-09-22", "close": 8.44, "volume": 2934549.0}, {"date": "2023-09-25", "close": 8.48, "volume": 2676217.0}, {"date": "2023-09-26", "close": 8.44, "volume": 2550903.0}, {"date": "2023-09-27", "close": 8.39, "volume": 1949538.0}, {"date": "2023-09-28", "close": 8.3, "volume": 3095760.0}, {"date": "2023-09-29", "close": 8.3, "volume": 3047429.0}, {"date": "2023-10-02", "close": 8.36, "volume": 1120690.0}, {"date": "2023-10-03", "close": 8.03, "volume": 4103412.0}, {"date": "2023-10-04", "close": 8.08, "volume": 2413279.0}, {"date": "2023-10-05", "close": 8.15, "volume": 2547693.0}, {"date": "2023-10-06", "close": 8.08, "volume": 1856851.0}, {"date": "2023-10-09", "close": 8.07, "volume": 1735322.0}, {"date": "2023-10-10", "close": 8.26, "volume": 3098904.0}, {"date": "2023-10-11", "close": 8.31, "volume": 4636055.0}, {"date": "2023-10-12", "close": 8.29, "volume": 1808374.0}, {"date": "2023-10-13", "close": 8.34, "volume": 2452122.0}, {"date": "2023-10-16", "close": 8.25, "volume": 2021841.0}, {"date": "2023-10-17", "close": 8.19, "volume": 3412689.0}, {"date": "2023-10-18", "close": 8.06, "volume": 3142100.0}, {"date": "2023-10-19", "close": 8.0, "volume": 3302869.0}, {"date": "2023-10-20", "close": 7.97, "volume": 2827576.0}, {"date": "2023-10-23", "close": 8.02, "volume": 1812846.0}, {"date": "2023-10-24", "close": 8.02, "volume": 2524199.0}, {"date": "2023-10-25", "close": 8.07, "volume": 2994788.0}, {"date": "2023-10-26", "close": 8.16, "volume": 5551949.0}, {"date": "2023-10-27", "close": 8.3, "volume": 2993087.0}, {"date": "2023-10-30", "close": 8.22, "volume": 1932526.0}, {"date": "2023-10-31", "close": 8.24, "volume": 2970113.0}, {"date": "2023-11-01", "close": 8.27, "volume": 1855687.0}, {"date": "2023-11-02", "close": 8.22, "volume": 1979521.0}, {"date": "2023-11-03", "close": 8.37, "volume": 1685501.0}, {"date": "2023-11-06", "close": 8.33, "volume": 1887986.0}, {"date": "2023-11-07", "close": 8.27, "volume": 2291405.0}, {"date": "2023-11-08", "close": 8.38, "volume": 12502794.0}, {"date": "2023-11-09", "close": 8.35, "volume": 1791686.0}, {"date": "2023-11-10", "close": 8.24, "volume": 2009505.0}, {"date": "2023-11-13", "close": 8.19, "volume": 1235191.0}, {"date": "2023-11-14", "close": 8.25, "volume": 1490152.0}, {"date": "2023-11-15", "close": 8.45, "volume": 2859061.0}, {"date": "2023-11-16", "close": 8.39, "volume": 1553679.0}, {"date": "2023-11-17", "close": 8.34, "volume": 1998987.0}, {"date": "2023-11-20", "close": 8.29, "volume": 2739063.0}, {"date": "2023-11-21", "close": 8.26, "volume": 2941808.0}, {"date": "2023-11-22", "close": 8.29, "volume": 1365029.0}, {"date": "2023-11-23", "close": 8.34, "volume": 2414491.0}, {"date": "2023-11-24", "close": 8.39, "volume": 1326982.0}, {"date": "2023-11-27", "close": 8.33, "volume": 1371997.0}, {"date": "2023-11-28", "close": 8.42, "volume": 6268250.0}, {"date": "2023-11-29", "close": 8.42, "volume": 1747627.0}, {"date": "2023-11-30", "close": 8.53, "volume": 7228503.0}, {"date": "2023-12-01", "close": 8.54, "volume": 1711379.0}, {"date": "2023-12-04", "close": 8.51, "volume": 2196039.0}, {"date": "2023-12-05", "close": 8.49, "volume": 2032214.0}, {"date": "2023-12-06", "close": 8.59, "volume": 3286393.0}, {"date": "2023-12-07", "close": 8.71, "volume": 1917180.0}, {"date": "2023-12-08", "close": 8.7, "volume": 1962514.0}, {"date": "2023-12-11", "close": 8.65, "volume": 1395333.0}, {"date": "2023-12-12", "close": 8.67, "volume": 1733999.0}, {"date": "2023-12-13", "close": 8.69, "volume": 1496241.0}, {"date": "2023-12-14", "close": 8.77, "volume": 2774821.0}, {"date": "2023-12-15", "close": 8.86, "volume": 11220905.0}, {"date": "2023-12-18", "close": 8.67, "volume": 2937974.0}, {"date": "2023-12-19", "close": 8.73, "volume": 6964053.0}, {"date": "2023-12-20", "close": 8.69, "volume": 2765053.0}, {"date": "2023-12-21", "close": 8.71, "volume": 3117643.0}, {"date": "2023-12-22", "close": 8.68, "volume": 1812956.0}, {"date": "2023-12-27", "close": 8.73, "volume": 1714485.0}, {"date": "2023-12-28", "close": 8.52, "volume": 1409812.0}, {"date": "2023-12-29", "close": 8.54, "volume": 1806826.0}, {"date": "2024-01-02", "close": 8.52, "volume": 734741.0}, {"date": "2024-01-03", "close": 8.46, "volume": 1295593.0}, {"date": "2024-01-04", "close": 8.53, "volume": 1890726.0}, {"date": "2024-01-05", "close": 8.57, "volume": 1314061.0}, {"date": "2024-01-08", "close": 8.58, "volume": 1328227.0}, {"date": "2024-01-09", "close": 8.63, "volume": 1061904.0}, {"date": "2024-01-10", "close": 8.55, "volume": 1412765.0}, {"date": "2024-01-11", "close": 8.54, "volume": 2531771.0}, {"date": "2024-01-12", "close": 8.38, "volume": 1465425.0}, {"date": "2024-01-15", "close": 8.34, "volume": 806230.0}, {"date": "2024-01-16", "close": 8.23, "volume": 2145810.0}, {"date": "2024-01-17", "close": 8.31, "volume": 2695994.0}, {"date": "2024-01-18", "close": 8.11, "volume": 1993621.0}, {"date": "2024-01-19", "close": 8.1, "volume": 2786880.0}, {"date": "2024-01-22", "close": 8.14, "volume": 2463271.0}, {"date": "2024-01-23", "close": 8.22, "volume": 3348570.0}, {"date": "2024-01-24", "close": 8.22, "volume": 1296901.0}, {"date": "2024-01-25", "close": 8.2, "volume": 2360958.0}, {"date": "2024-01-29", "close": 8.28, "volume": 1898897.0}, {"date": "2024-01-30", "close": 8.36, "volume": 1905035.0}, {"date": "2024-01-31", "close": 8.49, "volume": 5060863.0}, {"date": "2024-02-01", "close": 8.42, "volume": 2129555.0}, {"date": "2024-02-02", "close": 8.43, "volume": 2302008.0}, {"date": "2024-02-05", "close": 8.35, "volume": 2341949.0}, {"date": "2024-02-06", "close": 8.3, "volume": 1845697.0}, {"date": "2024-02-07", "close": 8.34, "volume": 1985423.0}, {"date": "2024-02-08", "close": 8.37, "volume": 1871399.0}, {"date": "2024-02-09", "close": 8.24, "volume": 2659504.0}, {"date": "2024-02-12", "close": 8.23, "volume": 936780.0}, {"date": "2024-02-13", "close": 8.19, "volume": 1799488.0}, {"date": "2024-02-14", "close": 8.05, "volume": 3255782.0}, {"date": "2024-02-15", "close": 8.05, "volume": 2922257.0}, {"date": "2024-02-16", "close": 8.08, "volume": 2192557.0}, {"date": "2024-02-19", "close": 8.04, "volume": 1619776.0}, {"date": "2024-02-20", "close": 8.01, "volume": 4231083.0}, {"date": "2024-02-21", "close": 8.16, "volume": 3549791.0}, {"date": "2024-02-22", "close": 8.26, "volume": 3265614.0}, {"date": "2024-02-23", "close": 8.18, "volume": 2120271.0}, {"date": "2024-02-26", "close": 7.97, "volume": 3242228.0}, {"date": "2024-02-27", "close": 7.89, "volume": 7455463.0}, {"date": "2024-02-28", "close": 7.96, "volume": 2534174.0}, {"date": "2024-02-29", "close": 7.85, "volume": 13427515.0}, {"date": "2024-03-01", "close": 7.88, "volume": 2805642.0}, {"date": "2024-03-04", "close": 7.88, "volume": 2242472.0}, {"date": "2024-03-05", "close": 7.82, "volume": 2566585.0}, {"date": "2024-03-06", "close": 7.94, "volume": 3115462.0}, {"date": "2024-03-07", "close": 8.02, "volume": 4285239.0}, {"date": "2024-03-08", "close": 8.1, "volume": 3065563.0}, {"date": "2024-03-11", "close": 8.05, "volume": 1532672.0}, {"date": "2024-03-12", "close": 8.09, "volume": 1363435.0}, {"date": "2024-03-13", "close": 8.11, "volume": 2061695.0}, {"date": "2024-03-14", "close": 8.11, "volume": 3359833.0}, {"date": "2024-03-15", "close": 8.21, "volume": 12483305.0}, {"date": "2024-03-18", "close": 8.26, "volume": 3023715.0}, {"date": "2024-03-19", "close": 8.29, "volume": 2090829.0}, {"date": "2024-03-20", "close": 8.3, "volume": 2761177.0}, {"date": "2024-03-21", "close": 8.29, "volume": 3154289.0}, {"date": "2024-03-22", "close": 8.23, "volume": 2792121.0}, {"date": "2024-03-25", "close": 8.27, "volume": 2222225.0}, {"date": "2024-03-26", "close": 8.34, "volume": 3356352.0}, {"date": "2024-03-27", "close": 8.29, "volume": 1852791.0}, {"date": "2024-03-28", "close": 8.41, "volume": 3522139.0}, {"date": "2024-04-02", "close": 8.4, "volume": 2259104.0}, {"date": "2024-04-03", "close": 8.36, "volume": 2025342.0}, {"date": "2024-04-04", "close": 8.48, "volume": 2004496.0}, {"date": "2024-04-05", "close": 8.53, "volume": 2121093.0}, {"date": "2024-04-08", "close": 8.48, "volume": 1917118.0}, {"date": "2024-04-09", "close": 8.54, "volume": 1662138.0}, {"date": "2024-04-10", "close": 8.59, "volume": 1611964.0}, {"date": "2024-04-11", "close": 8.39, "volume": 2536199.0}, {"date": "2024-04-12", "close": 8.39, "volume": 1721553.0}, {"date": "2024-04-15", "close": 8.35, "volume": 1604073.0}, {"date": "2024-04-16", "close": 8.19, "volume": 2935013.0}, {"date": "2024-04-17", "close": 8.32, "volume": 2214413.0}, {"date": "2024-04-18", "close": 8.37, "volume": 2612458.0}, {"date": "2024-04-19", "close": 8.35, "volume": 2292961.0}, {"date": "2024-04-22", "close": 8.47, "volume": 3541803.0}, {"date": "2024-04-23", "close": 8.52, "volume": 3026419.0}, {"date": "2024-04-24", "close": 8.46, "volume": 1990008.0}, {"date": "2024-04-26", "close": 8.32, "volume": 2960252.0}, {"date": "2024-04-29", "close": 8.35, "volume": 1774182.0}, {"date": "2024-04-30", "close": 8.32, "volume": 3245075.0}, {"date": "2024-05-01", "close": 8.26, "volume": 1429686.0}, {"date": "2024-05-02", "close": 8.27, "volume": 1853585.0}, {"date": "2024-05-03", "close": 8.38, "volume": 2279585.0}, {"date": "2024-05-06", "close": 8.49, "volume": 1844227.0}, {"date": "2024-05-07", "close": 8.55, "volume": 2004135.0}, {"date": "2024-05-08", "close": 8.58, "volume": 2743603.0}, {"date": "2024-05-09", "close": 8.69, "volume": 2674171.0}, {"date": "2024-05-10", "close": 8.78, "volume": 3451681.0}, {"date": "2024-05-13", "close": 8.84, "volume": 2263929.0}, {"date": "2024-05-14", "close": 8.81, "volume": 2841704.0}, {"date": "2024-05-15", "close": 8.8, "volume": 1473410.0}, {"date": "2024-05-16", "close": 8.82, "volume": 2439927.0}, {"date": "2024-05-17", "close": 8.69, "volume": 2147915.0}, {"date": "2024-05-20", "close": 8.72, "volume": 1085597.0}, {"date": "2024-05-21", "close": 8.72, "volume": 2018466.0}, {"date": "2024-05-22", "close": 8.74, "volume": 1459723.0}, {"date": "2024-05-23", "close": 8.74, "volume": 1899578.0}, {"date": "2024-05-24", "close": 8.64, "volume": 1956117.0}, {"date": "2024-05-27", "close": 8.61, "volume": 1486493.0}, {"date": "2024-05-28", "close": 8.54, "volume": 1990105.0}, {"date": "2024-05-29", "close": 8.45, "volume": 3034985.0}, {"date": "2024-05-30", "close": 8.29, "volume": 3368217.0}, {"date": "2024-05-31", "close": 8.24, "volume": 8530313.0}, {"date": "2024-06-03", "close": 8.34, "volume": 2113207.0}, {"date": "2024-06-04", "close": 8.39, "volume": 3084014.0}, {"date": "2024-06-05", "close": 8.47, "volume": 3376343.0}, {"date": "2024-06-06", "close": 8.54, "volume": 2433161.0}, {"date": "2024-06-07", "close": 8.58, "volume": 2249850.0}, {"date": "2024-06-11", "close": 8.47, "volume": 3220436.0}, {"date": "2024-06-12", "close": 8.33, "volume": 2096984.0}, {"date": "2024-06-13", "close": 8.38, "volume": 2023727.0}, {"date": "2024-06-14", "close": 8.35, "volume": 1208078.0}, {"date": "2024-06-17", "close": 8.33, "volume": 1821719.0}, {"date": "2024-06-18", "close": 8.41, "volume": 1806880.0}, {"date": "2024-06-19", "close": 8.42, "volume": 1433476.0}, {"date": "2024-06-20", "close": 8.38, "volume": 2975853.0}, {"date": "2024-06-21", "close": 8.4, "volume": 5285040.0}, {"date": "2024-06-24", "close": 8.39, "volume": 1821113.0}, {"date": "2024-06-25", "close": 8.34, "volume": 2375003.0}, {"date": "2024-06-26", "close": 8.32, "volume": 2310448.0}, {"date": "2024-06-27", "close": 7.93, "volume": 3225194.0}, {"date": "2024-06-28", "close": 7.99, "volume": 9451624.0}, {"date": "2024-07-01", "close": 7.98, "volume": 1884151.0}, {"date": "2024-07-02", "close": 7.95, "volume": 1941573.0}, {"date": "2024-07-03", "close": 7.9, "volume": 3239884.0}, {"date": "2024-07-04", "close": 7.88, "volume": 2741341.0}, {"date": "2024-07-05", "close": 7.91, "volume": 1995073.0}, {"date": "2024-07-08", "close": 7.82, "volume": 2778728.0}, {"date": "2024-07-09", "close": 7.81, "volume": 2456637.0}, {"date": "2024-07-10", "close": 7.83, "volume": 2911733.0}, {"date": "2024-07-11", "close": 7.88, "volume": 2380543.0}, {"date": "2024-07-12", "close": 7.96, "volume": 3407939.0}, {"date": "2024-07-15", "close": 8.04, "volume": 2590309.0}, {"date": "2024-07-16", "close": 7.99, "volume": 2567572.0}, {"date": "2024-07-17", "close": 7.98, "volume": 2846691.0}, {"date": "2024-07-18", "close": 8.03, "volume": 2948377.0}, {"date": "2024-07-19", "close": 7.93, "volume": 2095250.0}, {"date": "2024-07-22", "close": 7.93, "volume": 1678492.0}, {"date": "2024-07-23", "close": 7.91, "volume": 2209743.0}, {"date": "2024-07-24", "close": 7.83, "volume": 2729744.0}, {"date": "2024-07-25", "close": 7.7, "volume": 3468631.0}, {"date": "2024-07-26", "close": 7.74, "volume": 3647500.0}, {"date": "2024-07-29", "close": 7.8, "volume": 2242005.0}, {"date": "2024-07-30", "close": 7.78, "volume": 2031917.0}, {"date": "2024-07-31", "close": 7.91, "volume": 3238619.0}, {"date": "2024-08-01", "close": 7.92, "volume": 2521819.0}, {"date": "2024-08-02", "close": 7.9, "volume": 1928555.0}, {"date": "2024-08-05", "close": 7.89, "volume": 3317699.0}, {"date": "2024-08-06", "close": 7.78, "volume": 2295655.0}, {"date": "2024-08-07", "close": 7.87, "volume": 2016552.0}, {"date": "2024-08-08", "close": 7.83, "volume": 1730089.0}, {"date": "2024-08-09", "close": 7.86, "volume": 1514946.0}, {"date": "2024-08-12", "close": 7.89, "volume": 935254.0}, {"date": "2024-08-13", "close": 7.88, "volume": 2298368.0}, {"date": "2024-08-14", "close": 7.91, "volume": 1349267.0}, {"date": "2024-08-15", "close": 7.9, "volume": 2107959.0}, {"date": "2024-08-16", "close": 7.9, "volume": 1949297.0}, {"date": "2024-08-19", "close": 7.92, "volume": 2765330.0}, {"date": "2024-08-20", "close": 7.92, "volume": 2006017.0}, {"date": "2024-08-21", "close": 7.93, "volume": 1784087.0}, {"date": "2024-08-22", "close": 7.91, "volume": 1594593.0}, {"date": "2024-08-23", "close": 7.89, "volume": 1227536.0}, {"date": "2024-08-26", "close": 7.9, "volume": 1179896.0}, {"date": "2024-08-27", "close": 7.94, "volume": 1977497.0}, {"date": "2024-08-28", "close": 7.82, "volume": 5206671.0}, {"date": "2024-08-29", "close": 7.57, "volume": 4806425.0}, {"date": "2024-08-30", "close": 7.59, "volume": 8264657.0}, {"date": "2024-09-02", "close": 7.53, "volume": 2475844.0}, {"date": "2024-09-03", "close": 7.39, "volume": 3878475.0}, {"date": "2024-09-04", "close": 7.27, "volume": 3708739.0}, {"date": "2024-09-05", "close": 7.21, "volume": 3179530.0}, {"date": "2024-09-06", "close": 7.23, "volume": 2478356.0}, {"date": "2024-09-09", "close": 7.37, "volume": 3626032.0}, {"date": "2024-09-10", "close": 7.3, "volume": 2795992.0}, {"date": "2024-09-11", "close": 7.45, "volume": 2645978.0}, {"date": "2024-09-12", "close": 7.53, "volume": 2807850.0}, {"date": "2024-09-13", "close": 7.52, "volume": 2348334.0}, {"date": "2024-09-16", "close": 7.57, "volume": 2253098.0}, {"date": "2024-09-17", "close": 7.62, "volume": 1876447.0}, {"date": "2024-09-18", "close": 7.64, "volume": 2240733.0}, {"date": "2024-09-19", "close": 7.55, "volume": 4217855.0}, {"date": "2024-09-20", "close": 7.55, "volume": 6182889.0}, {"date": "2024-09-23", "close": 7.55, "volume": 1989411.0}, {"date": "2024-09-24", "close": 7.58, "volume": 2133389.0}, {"date": "2024-09-25", "close": 7.61, "volume": 2824601.0}, {"date": "2024-09-26", "close": 7.73, "volume": 3132826.0}, {"date": "2024-09-27", "close": 7.76, "volume": 1903437.0}, {"date": "2024-09-30", "close": 7.76, "volume": 4278957.0}, {"date": "2024-10-01", "close": 7.74, "volume": 2384922.0}, {"date": "2024-10-02", "close": 7.77, "volume": 2072964.0}, {"date": "2024-10-03", "close": 7.75, "volume": 1582054.0}, {"date": "2024-10-04", "close": 7.49, "volume": 6086074.0}, {"date": "2024-10-07", "close": 7.48, "volume": 1927051.0}, {"date": "2024-10-08", "close": 7.4, "volume": 3884335.0}, {"date": "2024-10-09", "close": 7.59, "volume": 7816770.0}, {"date": "2024-10-10", "close": 7.63, "volume": 4494640.0}, {"date": "2024-10-11", "close": 7.65, "volume": 2134038.0}, {"date": "2024-10-14", "close": 7.63, "volume": 1569884.0}, {"date": "2024-10-15", "close": 7.65, "volume": 3148359.0}, {"date": "2024-10-16", "close": 7.63, "volume": 3406847.0}, {"date": "2024-10-17", "close": 7.64, "volume": 2020652.0}, {"date": "2024-10-18", "close": 7.16, "volume": 18377952.0}, {"date": "2024-10-21", "close": 7.17, "volume": 6290807.0}, {"date": "2024-10-22", "close": 7.1, "volume": 6894725.0}, {"date": "2024-10-23", "close": 7.12, "volume": 6254317.0}, {"date": "2024-10-24", "close": 7.14, "volume": 4228841.0}, {"date": "2024-10-25", "close": 7.18, "volume": 3808836.0}, {"date": "2024-10-28", "close": 7.13, "volume": 3780860.0}, {"date": "2024-10-29", "close": 7.15, "volume": 4829001.0}, {"date": "2024-10-30", "close": 7.06, "volume": 9727143.0}, {"date": "2024-10-31", "close": 6.97, "volume": 8350943.0}, {"date": "2024-11-01", "close": 6.8, "volume": 7189905.0}, {"date": "2024-11-04", "close": 6.99, "volume": 5008021.0}, {"date": "2024-11-05", "close": 6.91, "volume": 2740235.0}, {"date": "2024-11-06", "close": 6.86, "volume": 2833648.0}, {"date": "2024-11-07", "close": 6.7, "volume": 5851057.0}, {"date": "2024-11-08", "close": 6.8, "volume": 4437075.0}, {"date": "2024-11-11", "close": 6.67, "volume": 5209277.0}, {"date": "2024-11-12", "close": 6.65, "volume": 5954590.0}, {"date": "2024-11-13", "close": 6.69, "volume": 4627205.0}, {"date": "2024-11-14", "close": 6.81, "volume": 6423108.0}, {"date": "2024-11-15", "close": 6.98, "volume": 8689426.0}, {"date": "2024-11-18", "close": 7.1, "volume": 6270879.0}, {"date": "2024-11-19", "close": 7.16, "volume": 6086870.0}, {"date": "2024-11-20", "close": 7.18, "volume": 6487021.0}, {"date": "2024-11-21", "close": 7.12, "volume": 6259609.0}, {"date": "2024-11-22", "close": 7.18, "volume": 3517099.0}, {"date": "2024-11-25", "close": 7.15, "volume": 8941927.0}, {"date": "2024-11-26", "close": 7.19, "volume": 3069292.0}, {"date": "2024-11-27", "close": 7.23, "volume": 3485589.0}, {"date": "2024-11-28", "close": 7.26, "volume": 3231735.0}, {"date": "2024-11-29", "close": 7.22, "volume": 3241922.0}, {"date": "2024-12-02", "close": 7.16, "volume": 3107131.0}, {"date": "2024-12-03", "close": 7.22, "volume": 3471953.0}, {"date": "2024-12-04", "close": 7.13, "volume": 7773046.0}, {"date": "2024-12-05", "close": 7.17, "volume": 4048042.0}, {"date": "2024-12-06", "close": 7.27, "volume": 7466996.0}, {"date": "2024-12-09", "close": 7.28, "volume": 6666856.0}, {"date": "2024-12-10", "close": 7.34, "volume": 3709291.0}, {"date": "2024-12-11", "close": 7.38, "volume": 3468905.0}, {"date": "2024-12-12", "close": 7.36, "volume": 5211337.0}, {"date": "2024-12-13", "close": 7.31, "volume": 3097787.0}, {"date": "2024-12-16", "close": 7.29, "volume": 4115632.0}, {"date": "2024-12-17", "close": 7.18, "volume": 4706193.0}, {"date": "2024-12-18", "close": 7.01, "volume": 7305560.0}, {"date": "2024-12-19", "close": 7.05, "volume": 7967479.0}, {"date": "2024-12-20", "close": 7.15, "volume": 10273898.0}, {"date": "2024-12-23", "close": 7.23, "volume": 2770089.0}, {"date": "2024-12-24", "close": 7.26, "volume": 781731.0}, {"date": "2024-12-27", "close": 7.21, "volume": 1713701.0}, {"date": "2024-12-30", "close": 6.95, "volume": 2226723.0}, {"date": "2024-12-31", "close": 6.97, "volume": 2741959.0}, {"date": "2025-01-02", "close": 7.02, "volume": 1826436.0}, {"date": "2025-01-03", "close": 7.03, "volume": 1987037.0}, {"date": "2025-01-06", "close": 6.93, "volume": 2926712.0}, {"date": "2025-01-07", "close": 6.9, "volume": 2925243.0}, {"date": "2025-01-08", "close": 6.89, "volume": 3615102.0}, {"date": "2025-01-09", "close": 6.92, "volume": 2335686.0}, {"date": "2025-01-10", "close": 6.85, "volume": 2205155.0}, {"date": "2025-01-13", "close": 6.85, "volume": 3288691.0}, {"date": "2025-01-14", "close": 6.88, "volume": 2263212.0}, {"date": "2025-01-15", "close": 6.86, "volume": 1806053.0}, {"date": "2025-01-16", "close": 6.89, "volume": 2990293.0}, {"date": "2025-01-17", "close": 6.95, "volume": 3616204.0}, {"date": "2025-01-20", "close": 6.88, "volume": 2136275.0}, {"date": "2025-01-21", "close": 6.88, "volume": 2594321.0}, {"date": "2025-01-22", "close": 6.82, "volume": 3011052.0}, {"date": "2025-01-23", "close": 6.79, "volume": 5067839.0}, {"date": "2025-01-24", "close": 6.75, "volume": 3649259.0}, {"date": "2025-01-28", "close": 6.72, "volume": 4465938.0}, {"date": "2025-01-29", "close": 6.86, "volume": 5125611.0}, {"date": "2025-01-30", "close": 6.85, "volume": 6121082.0}, {"date": "2025-01-31", "close": 6.82, "volume": 5375118.0}, {"date": "2025-02-03", "close": 6.66, "volume": 4730800.0}, {"date": "2025-02-04", "close": 6.65, "volume": 9325883.0}, {"date": "2025-02-05", "close": 6.68, "volume": 4277576.0}, {"date": "2025-02-06", "close": 6.76, "volume": 3875404.0}, {"date": "2025-02-07", "close": 6.77, "volume": 2854559.0}, {"date": "2025-02-10", "close": 6.74, "volume": 3014264.0}, {"date": "2025-02-11", "close": 6.77, "volume": 3294858.0}, {"date": "2025-02-12", "close": 6.72, "volume": 3743976.0}, {"date": "2025-02-13", "close": 6.63, "volume": 4028765.0}, {"date": "2025-02-14", "close": 6.69, "volume": 3135334.0}, {"date": "2025-02-17", "close": 6.72, "volume": 2614834.0}, {"date": "2025-02-18", "close": 6.67, "volume": 2685043.0}, {"date": "2025-02-19", "close": 6.63, "volume": 4345126.0}, {"date": "2025-02-20", "close": 6.56, "volume": 5583917.0}, {"date": "2025-02-21", "close": 6.61, "volume": 4188906.0}, {"date": "2025-02-24", "close": 7.12, "volume": 8305949.0}, {"date": "2025-02-25", "close": 7.7, "volume": 11009895.0}, {"date": "2025-02-26", "close": 7.54, "volume": 7315009.0}, {"date": "2025-02-27", "close": 7.54, "volume": 4472680.0}, {"date": "2025-02-28", "close": 7.38, "volume": 9575628.0}, {"date": "2025-03-03", "close": 7.48, "volume": 5430523.0}, {"date": "2025-03-04", "close": 7.45, "volume": 4637273.0}, {"date": "2025-03-05", "close": 7.52, "volume": 4605450.0}, {"date": "2025-03-06", "close": 7.4, "volume": 3566924.0}, {"date": "2025-03-07", "close": 7.34, "volume": 2762491.0}, {"date": "2025-03-10", "close": 7.45, "volume": 3004222.0}, {"date": "2025-03-11", "close": 7.59, "volume": 6263196.0}, {"date": "2025-03-12", "close": 7.55, "volume": 4293175.0}, {"date": "2025-03-13", "close": 7.63, "volume": 5848286.0}, {"date": "2025-03-14", "close": 7.67, "volume": 2817285.0}, {"date": "2025-03-17", "close": 7.84, "volume": 3630426.0}, {"date": "2025-03-18", "close": 7.91, "volume": 5478554.0}, {"date": "2025-03-19", "close": 7.86, "volume": 2461979.0}, {"date": "2025-03-20", "close": 7.81, "volume": 5343086.0}, {"date": "2025-03-21", "close": 7.81, "volume": 11343964.0}, {"date": "2025-03-24", "close": 7.89, "volume": 2985596.0}, {"date": "2025-03-25", "close": 7.85, "volume": 3018015.0}, {"date": "2025-03-26", "close": 7.87, "volume": 2948041.0}, {"date": "2025-03-27", "close": 7.88, "volume": 4843260.0}, {"date": "2025-03-28", "close": 7.96, "volume": 2830925.0}, {"date": "2025-03-31", "close": 7.9, "volume": 4997355.0}, {"date": "2025-04-01", "close": 7.95, "volume": 3310391.0}, {"date": "2025-04-02", "close": 7.95, "volume": 2031723.0}, {"date": "2025-04-03", "close": 7.92, "volume": 4207022.0}, {"date": "2025-04-04", "close": 8.06, "volume": 4681944.0}, {"date": "2025-04-07", "close": 7.91, "volume": 7786088.0}, {"date": "2025-04-08", "close": 7.93, "volume": 5721491.0}, {"date": "2025-04-09", "close": 7.82, "volume": 6177087.0}, {"date": "2025-04-10", "close": 8.16, "volume": 6495575.0}, {"date": "2025-04-11", "close": 8.03, "volume": 5401913.0}, {"date": "2025-04-14", "close": 8.03, "volume": 3424445.0}, {"date": "2025-04-15", "close": 8.05, "volume": 4462270.0}, {"date": "2025-04-16", "close": 8.16, "volume": 4005701.0}, {"date": "2025-04-17", "close": 8.18, "volume": 2793542.0}, {"date": "2025-04-22", "close": 8.24, "volume": 4100993.0}, {"date": "2025-04-23", "close": 8.28, "volume": 3307561.0}, {"date": "2025-04-24", "close": 8.23, "volume": 2812501.0}, {"date": "2025-04-28", "close": 8.29, "volume": 3616738.0}, {"date": "2025-04-29", "close": 8.37, "volume": 3273517.0}, {"date": "2025-04-30", "close": 8.22, "volume": 7365154.0}, {"date": "2025-05-01", "close": 8.16, "volume": 2918101.0}, {"date": "2025-05-02", "close": 8.23, "volume": 4010019.0}, {"date": "2025-05-05", "close": 8.32, "volume": 3382800.0}, {"date": "2025-05-06", "close": 8.36, "volume": 2990875.0}, {"date": "2025-05-07", "close": 8.35, "volume": 2755046.0}, {"date": "2025-05-08", "close": 8.51, "volume": 4337410.0}, {"date": "2025-05-09", "close": 8.61, "volume": 4795847.0}, {"date": "2025-05-12", "close": 8.5, "volume": 3796398.0}, {"date": "2025-05-13", "close": 8.27, "volume": 3454528.0}, {"date": "2025-05-14", "close": 8.16, "volume": 3336423.0}, {"date": "2025-05-15", "close": 8.33, "volume": 3562843.0}, {"date": "2025-05-16", "close": 8.3, "volume": 2801915.0}, {"date": "2025-05-19", "close": 8.26, "volume": 1483950.0}, {"date": "2025-05-20", "close": 8.18, "volume": 3124528.0}, {"date": "2025-05-21", "close": 8.25, "volume": 2598572.0}, {"date": "2025-05-22", "close": 8.25, "volume": 2542178.0}, {"date": "2025-05-23", "close": 8.13, "volume": 3036419.0}, {"date": "2025-05-26", "close": 8.17, "volume": 1698248.0}, {"date": "2025-05-27", "close": 8.19, "volume": 2173262.0}, {"date": "2025-05-28", "close": 8.22, "volume": 2462130.0}, {"date": "2025-05-29", "close": 8.23, "volume": 4800405.0}, {"date": "2025-05-30", "close": 8.29, "volume": 8854514.0}, {"date": "2025-06-02", "close": 8.3, "volume": 1493476.0}, {"date": "2025-06-03", "close": 8.29, "volume": 2989070.0}, {"date": "2025-06-04", "close": 8.35, "volume": 2515382.0}, {"date": "2025-06-05", "close": 8.38, "volume": 2236095.0}, {"date": "2025-06-06", "close": 8.35, "volume": 2330100.0}, {"date": "2025-06-10", "close": 8.3, "volume": 3397396.0}, {"date": "2025-06-11", "close": 8.3, "volume": 3681928.0}, {"date": "2025-06-12", "close": 8.32, "volume": 2742554.0}, {"date": "2025-06-13", "close": 8.4, "volume": 1975138.0}, {"date": "2025-06-16", "close": 8.4, "volume": 2554691.0}, {"date": "2025-06-17", "close": 8.39, "volume": 2233029.0}, {"date": "2025-06-18", "close": 8.48, "volume": 3035178.0}, {"date": "2025-06-19", "close": 8.54, "volume": 5009157.0}, {"date": "2025-06-20", "close": 8.73, "volume": 11856510.0}, {"date": "2025-06-23", "close": 8.67, "volume": 2599308.0}, {"date": "2025-06-24", "close": 8.52, "volume": 2856331.0}, {"date": "2025-06-25", "close": 8.53, "volume": 2140873.0}, {"date": "2025-06-26", "close": 8.48, "volume": 1604124.0}, {"date": "2025-06-27", "close": 8.14, "volume": 2504366.0}, {"date": "2025-06-30", "close": 8.17, "volume": 3867719.0}, {"date": "2025-07-01", "close": 8.27, "volume": 2219574.0}, {"date": "2025-07-02", "close": 8.41, "volume": 3155250.0}, {"date": "2025-07-03", "close": 8.39, "volume": 2055764.0}, {"date": "2025-07-04", "close": 8.36, "volume": 1158633.0}, {"date": "2025-07-07", "close": 8.39, "volume": 1793599.0}, {"date": "2025-07-08", "close": 8.34, "volume": 2699575.0}, {"date": "2025-07-09", "close": 8.34, "volume": 2674730.0}, {"date": "2025-07-10", "close": 8.34, "volume": 1724957.0}, {"date": "2025-07-11", "close": 8.29, "volume": 1882621.0}, {"date": "2025-07-14", "close": 8.31, "volume": 1829286.0}, {"date": "2025-07-15", "close": 8.31, "volume": 2042465.0}, {"date": "2025-07-16", "close": 8.28, "volume": 2677021.0}, {"date": "2025-07-17", "close": 8.3, "volume": 2152904.0}, {"date": "2025-07-18", "close": 8.28, "volume": 2962360.0}, {"date": "2025-07-21", "close": 8.25, "volume": 1952463.0}, {"date": "2025-07-22", "close": 8.29, "volume": 2301219.0}, {"date": "2025-07-23", "close": 8.3, "volume": 2709925.0}, {"date": "2025-07-24", "close": 8.32, "volume": 3535884.0}, {"date": "2025-07-25", "close": 8.35, "volume": 3548477.0}, {"date": "2025-07-28", "close": 8.33, "volume": 1924289.0}, {"date": "2025-07-29", "close": 8.29, "volume": 1744450.0}, {"date": "2025-07-30", "close": 8.39, "volume": 1942527.0}, {"date": "2025-07-31", "close": 8.39, "volume": 4050795.0}, {"date": "2025-08-01", "close": 8.45, "volume": 2558576.0}, {"date": "2025-08-04", "close": 8.47, "volume": 2006545.0}, {"date": "2025-08-05", "close": 8.53, "volume": 2437655.0}, {"date": "2025-08-06", "close": 8.58, "volume": 2093753.0}, {"date": "2025-08-07", "close": 8.54, "volume": 1611075.0}, {"date": "2025-08-08", "close": 8.6, "volume": 1259400.0}, {"date": "2025-08-11", "close": 8.59, "volume": 1475263.0}, {"date": "2025-08-12", "close": 8.63, "volume": 2132647.0}, {"date": "2025-08-13", "close": 8.68, "volume": 2669946.0}, {"date": "2025-08-14", "close": 8.6, "volume": 4815980.0}, {"date": "2025-08-15", "close": 8.57, "volume": 2990518.0}, {"date": "2025-08-18", "close": 8.58, "volume": 1803678.0}, {"date": "2025-08-19", "close": 8.47, "volume": 2216126.0}, {"date": "2025-08-20", "close": 8.76, "volume": 4511664.0}, {"date": "2025-08-21", "close": 8.85, "volume": 3082319.0}, {"date": "2025-08-22", "close": 8.77, "volume": 2427579.0}, {"date": "2025-08-25", "close": 8.79, "volume": 2625408.0}, {"date": "2025-08-26", "close": 8.71, "volume": 3686997.0}, {"date": "2025-08-27", "close": 8.78, "volume": 2551035.0}, {"date": "2025-08-28", "close": 8.81, "volume": 1788406.0}, {"date": "2025-08-29", "close": 8.81, "volume": 2296759.0}, {"date": "2025-09-01", "close": 8.89, "volume": 1829136.0}, {"date": "2025-09-02", "close": 8.8, "volume": 1942360.0}, {"date": "2025-09-03", "close": 8.75, "volume": 2558490.0}, {"date": "2025-09-04", "close": 8.85, "volume": 3668798.0}, {"date": "2025-09-05", "close": 8.88, "volume": 1693357.0}, {"date": "2025-09-08", "close": 8.86, "volume": 1577696.0}, {"date": "2025-09-09", "close": 8.82, "volume": 2423237.0}, {"date": "2025-09-10", "close": 8.85, "volume": 3049669.0}, {"date": "2025-09-11", "close": 8.93, "volume": 2211013.0}, {"date": "2025-09-12", "close": 8.96, "volume": 1942686.0}, {"date": "2025-09-15", "close": 8.88, "volume": 1961619.0}, {"date": "2025-09-16", "close": 8.87, "volume": 2295480.0}, {"date": "2025-09-17", "close": 8.89, "volume": 2403009.0}, {"date": "2025-09-18", "close": 8.88, "volume": 3446432.0}, {"date": "2025-09-19", "close": 8.84, "volume": 9719313.0}, {"date": "2025-09-22", "close": 8.9, "volume": 1756093.0}, {"date": "2025-09-23", "close": 8.87, "volume": 2164184.0}, {"date": "2025-09-24", "close": 8.9, "volume": 2764027.0}, {"date": "2025-09-25", "close": 8.85, "volume": 2650340.0}, {"date": "2025-09-26", "close": 8.83, "volume": 1894302.0}, {"date": "2025-09-29", "close": 8.89, "volume": 1516457.0}, {"date": "2025-09-30", "close": 8.88, "volume": 2649685.0}, {"date": "2025-10-01", "close": 8.97, "volume": 2499936.0}, {"date": "2025-10-02", "close": 8.98, "volume": 2484344.0}, {"date": "2025-10-03", "close": 8.97, "volume": 2159366.0}, {"date": "2025-10-06", "close": 9.0, "volume": 1275178.0}, {"date": "2025-10-07", "close": 8.94, "volume": 4067107.0}, {"date": "2025-10-08", "close": 9.02, "volume": 1749905.0}, {"date": "2025-10-09", "close": 9.01, "volume": 1848247.0}, {"date": "2025-10-10", "close": 9.05, "volume": 1860451.0}, {"date": "2025-10-13", "close": 9.06, "volume": 2516541.0}, {"date": "2025-10-14", "close": 9.04, "volume": 3152205.0}, {"date": "2025-10-15", "close": 9.03, "volume": 3263624.0}, {"date": "2025-10-16", "close": 9.08, "volume": 3113226.0}, {"date": "2025-10-17", "close": 9.09, "volume": 3239308.0}, {"date": "2025-10-20", "close": 9.09, "volume": 2943514.0}, {"date": "2025-10-21", "close": 9.06, "volume": 3082287.0}, {"date": "2025-10-22", "close": 9.02, "volume": 8224529.0}, {"date": "2025-10-23", "close": 9.1, "volume": 8864728.0}, {"date": "2025-10-24", "close": 9.12, "volume": 2427240.0}, {"date": "2025-10-27", "close": 9.16, "volume": 1770285.0}, {"date": "2025-10-28", "close": 9.2, "volume": 2303023.0}, {"date": "2025-10-29", "close": 9.22, "volume": 2450365.0}, {"date": "2025-10-30", "close": 9.11, "volume": 2886958.0}, {"date": "2025-10-31", "close": 9.18, "volume": 2887673.0}, {"date": "2025-11-03", "close": 9.17, "volume": 2100885.0}, {"date": "2025-11-04", "close": 9.12, "volume": 1984837.0}, {"date": "2025-11-05", "close": 9.21, "volume": 2211960.0}, {"date": "2025-11-06", "close": 9.27, "volume": 2482839.0}, {"date": "2025-11-07", "close": 9.35, "volume": 2103136.0}, {"date": "2025-11-10", "close": 9.35, "volume": 2082045.0}, {"date": "2025-11-11", "close": 9.42, "volume": 2275144.0}, {"date": "2025-11-12", "close": 9.43, "volume": 3098841.0}, {"date": "2025-11-13", "close": 9.35, "volume": 4382798.0}, {"date": "2025-11-14", "close": 9.37, "volume": 2255039.0}, {"date": "2025-11-17", "close": 9.27, "volume": 2434295.0}, {"date": "2025-11-18", "close": 9.3, "volume": 2985252.0}, {"date": "2025-11-19", "close": 9.35, "volume": 2719830.0}, {"date": "2025-11-20", "close": 9.28, "volume": 2976321.0}, {"date": "2025-11-21", "close": 9.24, "volume": 2467283.0}, {"date": "2025-11-24", "close": 9.47, "volume": 8076130.0}, {"date": "2025-11-25", "close": 9.32, "volume": 2586435.0}, {"date": "2025-11-26", "close": 9.23, "volume": 4058046.0}, {"date": "2025-11-27", "close": 9.22, "volume": 1817025.0}, {"date": "2025-11-28", "close": 9.26, "volume": 2404452.0}, {"date": "2025-12-01", "close": 9.22, "volume": 1890354.0}, {"date": "2025-12-02", "close": 9.18, "volume": 4739081.0}, {"date": "2025-12-03", "close": 9.29, "volume": 5917431.0}, {"date": "2025-12-04", "close": 9.34, "volume": 2853308.0}, {"date": "2025-12-05", "close": 9.32, "volume": 2020862.0}, {"date": "2025-12-08", "close": 9.25, "volume": 1955296.0}, {"date": "2025-12-09", "close": 9.11, "volume": 3369992.0}, {"date": "2025-12-10", "close": 9.1, "volume": 3330254.0}, {"date": "2025-12-11", "close": 9.09, "volume": 2659378.0}, {"date": "2025-12-12", "close": 9.12, "volume": 2982439.0}, {"date": "2025-12-15", "close": 9.07, "volume": 2920039.0}, {"date": "2025-12-16", "close": 9.12, "volume": 2583124.0}, {"date": "2025-12-17", "close": 9.14, "volume": 2790008.0}, {"date": "2025-12-18", "close": 9.25, "volume": 4466883.0}, {"date": "2025-12-19", "close": 9.31, "volume": 7532571.0}, {"date": "2025-12-22", "close": 9.28, "volume": 2070154.0}, {"date": "2025-12-23", "close": 9.35, "volume": 1811227.0}, {"date": "2025-12-24", "close": 9.34, "volume": 768315.0}, {"date": "2025-12-29", "close": 9.37, "volume": 3694721.0}, {"date": "2025-12-30", "close": 9.06, "volume": 1967442.0}, {"date": "2025-12-31", "close": 8.97, "volume": 1984503.0}, {"date": "2026-01-02", "close": 9.04, "volume": 1141408.0}, {"date": "2026-01-05", "close": 9.03, "volume": 2021995.0}, {"date": "2026-01-06", "close": 8.77, "volume": 4209402.0}, {"date": "2026-01-07", "close": 8.82, "volume": 2427255.0}, {"date": "2026-01-08", "close": 8.83, "volume": 2365521.0}, {"date": "2026-01-09", "close": 8.78, "volume": 1848953.0}, {"date": "2026-01-12", "close": 8.58, "volume": 3210907.0}, {"date": "2026-01-13", "close": 8.6, "volume": 2789443.0}, {"date": "2026-01-14", "close": 8.71, "volume": 3784027.0}, {"date": "2026-01-15", "close": 8.67, "volume": 2387454.0}, {"date": "2026-01-16", "close": 8.71, "volume": 2864174.0}, {"date": "2026-01-19", "close": 8.8, "volume": 2541306.0}, {"date": "2026-01-20", "close": 8.84, "volume": 5639569.0}, {"date": "2026-01-21", "close": 8.93, "volume": 2779327.0}, {"date": "2026-01-22", "close": 9.0, "volume": 3984730.0}, {"date": "2026-01-23", "close": 8.99, "volume": 2334230.0}, {"date": "2026-01-27", "close": 8.99, "volume": 4061184.0}, {"date": "2026-01-28", "close": 8.92, "volume": 3407806.0}, {"date": "2026-01-29", "close": 8.92, "volume": 2699394.0}, {"date": "2026-01-30", "close": 8.86, "volume": 6342264.0}, {"date": "2026-02-02", "close": 8.96, "volume": 2537131.0}, {"date": "2026-02-03", "close": 8.87, "volume": 3123796.0}, {"date": "2026-02-04", "close": 8.87, "volume": 2547113.0}, {"date": "2026-02-05", "close": 8.89, "volume": 2391731.0}, {"date": "2026-02-06", "close": 8.73, "volume": 3035171.0}, {"date": "2026-02-09", "close": 8.8, "volume": 1746687.0}, {"date": "2026-02-10", "close": 8.78, "volume": 2606150.0}, {"date": "2026-02-11", "close": 8.86, "volume": 1927926.0}, {"date": "2026-02-12", "close": 8.98, "volume": 3597623.0}, {"date": "2026-02-13", "close": 9.07, "volume": 2261854.0}, {"date": "2026-02-16", "close": 9.1, "volume": 2108276.0}, {"date": "2026-02-17", "close": 9.13, "volume": 1914156.0}, {"date": "2026-02-18", "close": 9.23, "volume": 5878854.0}, {"date": "2026-02-19", "close": 9.01, "volume": 4679129.0}, {"date": "2026-02-20", "close": 9.14, "volume": 3069984.0}, {"date": "2026-02-23", "close": 9.12, "volume": 2432641.0}, {"date": "2026-02-24", "close": 9.15, "volume": 1801721.0}, {"date": "2026-02-25", "close": 9.06, "volume": 2179193.0}, {"date": "2026-02-26", "close": 9.06, "volume": 1878481.0}, {"date": "2026-02-27", "close": 9.2, "volume": 5380917.0}, {"date": "2026-03-02", "close": 9.37, "volume": 2770702.0}, {"date": "2026-03-03", "close": 9.29, "volume": 2887359.0}, {"date": "2026-03-04", "close": 9.25, "volume": 2386783.0}, {"date": "2026-03-05", "close": 9.23, "volume": 2642788.0}, {"date": "2026-03-06", "close": 9.23, "volume": 2316553.0}, {"date": "2026-03-09", "close": 9.16, "volume": 3023722.0}, {"date": "2026-03-10", "close": 9.14, "volume": 4144691.0}, {"date": "2026-03-11", "close": 9.12, "volume": 1900364.0}, {"date": "2026-03-12", "close": 9.13, "volume": 2391652.0}, {"date": "2026-03-13", "close": 9.18, "volume": 1788527.0}, {"date": "2026-03-16", "close": 9.22, "volume": 2001378.0}, {"date": "2026-03-17", "close": 9.33, "volume": 2874602.0}, {"date": "2026-03-18", "close": 9.47, "volume": 3779880.0}, {"date": "2026-03-19", "close": 9.57, "volume": 4912749.0}, {"date": "2026-03-20", "close": 9.47, "volume": 6173438.0}, {"date": "2026-03-23", "close": 9.57, "volume": 4146949.0}, {"date": "2026-03-24", "close": 9.54, "volume": 6139213.0}, {"date": "2026-03-25", "close": 9.64, "volume": 3789614.0}, {"date": "2026-03-26", "close": 9.65, "volume": 5286235.0}, {"date": "2026-03-27", "close": 9.61, "volume": 2167957.0}, {"date": "2026-03-30", "close": 9.83, "volume": 3473481.0}, {"date": "2026-03-31", "close": 9.95, "volume": 7076483.0}, {"date": "2026-04-01", "close": 9.8, "volume": 5973296.0}, {"date": "2026-04-02", "close": 9.86, "volume": 5809149.0}, {"date": "2026-04-07", "close": 10.0, "volume": 4213623.0}, {"date": "2026-04-08", "close": 9.77, "volume": 6492736.0}, {"date": "2026-04-09", "close": 9.92, "volume": 3099564.0}, {"date": "2026-04-10", "close": 9.99, "volume": 2424996.0}, {"date": "2026-04-13", "close": 10.04, "volume": 2338002.0}, {"date": "2026-04-14", "close": 9.96, "volume": 2972216.0}, {"date": "2026-04-15", "close": 9.77, "volume": 2813857.0}, {"date": "2026-04-16", "close": 9.74, "volume": 2324463.0}, {"date": "2026-04-17", "close": 9.94, "volume": 2868575.0}, {"date": "2026-04-20", "close": 9.94, "volume": 1368873.0}, {"date": "2026-04-21", "close": 9.91, "volume": 5797381.0}, {"date": "2026-04-22", "close": 9.96, "volume": 1846694.0}, {"date": "2026-04-23", "close": 10.0, "volume": 2213194.0}, {"date": "2026-04-24", "close": 10.12, "volume": 2723890.0}, {"date": "2026-04-27", "close": 10.14, "volume": 1482345.0}, {"date": "2026-04-28", "close": 10.13, "volume": 2165118.0}, {"date": "2026-04-29", "close": 10.19, "volume": 2372631.0}, {"date": "2026-04-30", "close": 10.34, "volume": 4004426.0}, {"date": "2026-05-01", "close": 10.5, "volume": 2432923.0}, {"date": "2026-05-04", "close": 10.42, "volume": 1474581.0}, {"date": "2026-05-05", "close": 10.46, "volume": 1566181.0}, {"date": "2026-05-06", "close": 10.47, "volume": 2171805.0}, {"date": "2026-05-07", "close": 10.53, "volume": 2725160.0}, {"date": "2026-05-08", "close": 10.32, "volume": 2729828.0}, {"date": "2026-05-11", "close": 10.36, "volume": 2275142.0}, {"date": "2026-05-12", "close": 10.5, "volume": 2851597.0}, {"date": "2026-05-13", "close": 10.52, "volume": 2579998.0}, {"date": "2026-05-14", "close": 10.66, "volume": 2807019.0}, {"date": "2026-05-15", "close": 10.56, "volume": 3274031.0}, {"date": "2026-05-18", "close": 10.28, "volume": 2491715.0}, {"date": "2026-05-19", "close": 10.35, "volume": 4218120.0}, {"date": "2026-05-20", "close": 10.35, "volume": 2330580.0}, {"date": "2026-05-21", "close": 10.33, "volume": 2557266.0}, {"date": "2026-05-22", "close": 10.3, "volume": 2961951.0}, {"date": "2026-05-25", "close": 10.3, "volume": 2198023.0}, {"date": "2026-05-26", "close": 10.12, "volume": 2247367.0}, {"date": "2026-05-27", "close": 10.14, "volume": 2437211.0}, {"date": "2026-05-28", "close": 10.1, "volume": 2749292.0}, {"date": "2026-05-29", "close": 10.08, "volume": 11240187.0}, {"date": "2026-06-01", "close": 10.09, "volume": 1851900.0}, {"date": "2026-06-02", "close": 10.13, "volume": 3443704.0}, {"date": "2026-06-03", "close": 10.13, "volume": 3230237.0}, {"date": "2026-06-04", "close": 10.33, "volume": 2281160.0}, {"date": "2026-06-05", "close": 10.39, "volume": 2116728.0}, {"date": "2026-06-09", "close": 10.34, "volume": 3576912.0}, {"date": "2026-06-10", "close": 10.55, "volume": 2973058.0}, {"date": "2026-06-11", "close": 10.81, "volume": 3298995.0}, {"date": "2026-06-12", "close": 10.87, "volume": 2408808.0}, {"date": "2026-06-15", "close": 10.82, "volume": 2789114.0}, {"date": "2026-06-16", "close": 10.74, "volume": 1791947.0}, {"date": "2026-06-17", "close": 10.42, "volume": 2503079.0}, {"date": "2026-06-18", "close": 10.42, "volume": 5272286.0}, {"date": "2026-06-19", "close": 10.29, "volume": 11343447.0}, {"date": "2026-06-22", "close": 10.31, "volume": 1505421.0}, {"date": "2026-06-23", "close": 10.36, "volume": 1505526.0}, {"date": "2026-06-24", "close": 10.44, "volume": 4662004.0}, {"date": "2026-06-25", "close": 10.63, "volume": 3790574.0}, {"date": "2026-06-26", "close": 10.77, "volume": 3418262.0}, {"date": "2026-06-29", "close": 10.21, "volume": 2898950.0}, {"date": "2026-06-30", "close": 10.14, "volume": 3614656.0}, {"date": "2026-07-01", "close": 10.14, "volume": 2915523.0}, {"date": "2026-07-02", "close": 9.95, "volume": 3572312.0}, {"date": "2026-07-03", "close": 9.93, "volume": 2174730.0}, {"date": "2026-07-06", "close": 9.87, "volume": 2025567.0}, {"date": "2026-07-07", "close": 9.84, "volume": 2826605.0}, {"date": "2026-07-08", "close": 9.9, "volume": 2644047.0}, {"date": "2026-07-09", "close": 9.94, "volume": 2117876.0}, {"date": "2026-07-10", "close": 9.95, "volume": 2023897.0}, {"date": "2026-07-13", "close": 9.93, "volume": 1857450.0}, {"date": "2026-07-14", "close": 9.99, "volume": 2848644.0}, {"date": "2026-07-15", "close": 9.98, "volume": 2130868.0}, {"date": "2026-07-16", "close": 10.06, "volume": 3414851.0}, {"date": "2026-07-17", "close": 10.29, "volume": 3664044.0}, {"date": "2026-07-20", "close": 10.18, "volume": 2228467.0}, {"date": "2026-07-21", "close": 10.13, "volume": 2357069.0}, {"date": "2026-07-22", "close": 10.16, "volume": 2418973.0}, {"date": "2026-07-23", "close": 10.22, "volume": 1880188.0}, {"date": "2026-07-24", "close": 10.28, "volume": 2461978.0}, {"date": "2026-07-27", "close": 10.32, "volume": 2041411.0}, {"date": "2026-07-28", "close": 10.28, "volume": 1913720.0}, {"date": "2026-07-29", "close": 10.36, "volume": 2746605.0}, {"date": "2026-07-30", "close": 10.18, "volume": 2513580.0}, {"date": "2026-07-31", "close": 10.19, "volume": 2686069.0}, {"date": "2026-08-03", "close": 10.3, "volume": 1792325.0}, {"date": "2026-08-04", "close": 10.3, "volume": 2196406.0}, {"date": "2026-08-05", "close": 10.18, "volume": 2255030.0}, {"date": "2026-08-06", "close": 10.0, "volume": 2367238.0}, {"date": "2026-08-07", "close": 9.91, "volume": 1991640.0}, {"date": "2026-08-10", "close": 9.89, "volume": 1905647.0}, {"date": "2026-08-11", "close": 9.96, "volume": 1620273.0}, {"date": "2026-08-12", "close": 10.06, "volume": 1898851.0}, {"date": "2026-08-13", "close": 10.08, "volume": 1814057.0}, {"date": "2026-08-14", "close": 10.06, "volume": 1268033.0}, {"date": "2026-08-17", "close": 9.98, "volume": 1505213.0}, {"date": "2026-08-18", "close": 10.01, "volume": 1873459.0}, {"date": "2026-08-19", "close": 10.1, "volume": 1690232.0}, {"date": "2026-08-20", "close": 10.19, "volume": 2395888.0}, {"date": "2026-08-21", "close": 10.52, "volume": 2867380.0}, {"date": "2026-08-24", "close": 10.55, "volume": 2361113.0}, {"date": "2026-08-25", "close": 10.73, "volume": 2832698.0}, {"date": "2026-08-26", "close": 10.8, "volume": 3287389.0}, {"date": "2026-08-27", "close": 10.77, "volume": 2290452.0}, {"date": "2026-08-28", "close": 10.77, "volume": 2047953.0}, {"date": "2026-08-31", "close": 10.89, "volume": 12998048.0}, {"date": "2026-09-01", "close": 10.83, "volume": 2249025.0}, {"date": "2026-09-02", "close": 10.99, "volume": 2987496.0}, {"date": "2026-09-03", "close": 10.96, "volume": 2044988.0}, {"date": "2026-09-04", "close": 10.91, "volume": 1993084.0}, {"date": "2026-09-07", "close": 10.81, "volume": 1196772.0}], "refreshing": true}